date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,36.48,36.48,36.24,36.29,2383600.0,15.2844,15.2844,15.1838,15.2047,2383600.0
2004-01-23 10:00:00,36.3,36.48,36.25,36.41,1670900.0,15.2089,15.2844,15.188,15.255,1670900.0
2004-01-23 10:30:00,36.41,36.43,36.2,36.27,1405400.0,15.255,15.2634,15.167,15.1964,1405400.0
2004-01-23 11:00:00,36.26,36.33,36.1,36.11,1059900.0,15.1922,15.2215,15.1251,15.1293,1059900.0
2004-01-23 11:30:00,36.12,36.13,36.02,36.1,1152700.0,15.1335,15.1377,15.0916,15.1251,1152700.0
2004-01-23 12:00:00,36.1,36.15,36.03,36.06,642000.0,15.1251,15.1461,15.0958,15.1084,642000.0
2004-01-23 12:30:00,36.06,36.12,36.05,36.11,791700.0,15.1084,15.1335,15.1042,15.1293,791700.0
2004-01-23 13:00:00,36.11,36.18,36.08,36.17,612400.0,15.1293,15.1587,15.1168,15.1545,612400.0
2004-01-23 13:30:00,36.17,36.24,36.11,36.16,636700.0,15.1545,15.1838,15.1293,15.1503,636700.0
2004-01-23 14:00:00,36.11,36.18,36.1,36.14,1029100.0,15.1293,15.1587,15.1251,15.1419,1029100.0
2004-01-23 14:30:00,36.13,36.2,36.13,36.17,918500.0,15.1377,15.167,15.1377,15.1545,918500.0
2004-01-23 15:00:00,36.17,36.21,36.05,36.06,1254900.0,15.1545,15.1712,15.1042,15.1084,1254900.0
2004-01-23 15:30:00,36.06,36.17,36.03,36.15,1913900.0,15.1084,15.1545,15.0958,15.1461,1913900.0
2004-01-26 09:30:00,36.15,36.43,36.13,36.35,1690600.0,15.1461,15.2634,15.1377,15.2299,1690600.0
2004-01-26 10:00:00,36.38,36.45,36.28,36.37,1167500.0,15.2425,15.2718,15.2006,15.2383,1167500.0
2004-01-26 10:30:00,36.37,36.45,36.35,36.42,1412600.0,15.2383,15.2718,15.2299,15.2592,1412600.0
2004-01-26 11:00:00,36.41,36.43,36.25,36.28,1092400.0,15.255,15.2634,15.188,15.2006,1092400.0
2004-01-26 11:30:00,36.28,36.39,36.27,36.36,824600.0,15.2006,15.2466,15.1964,15.2341,824600.0
2004-01-26 12:00:00,36.37,36.45,36.35,36.44,1009300.0,15.2383,15.2718,15.2299,15.2676,1009300.0
2004-01-26 12:30:00,36.44,36.44,36.37,36.39,668300.0,15.2676,15.2676,15.2383,15.2466,668300.0
2004-01-26 13:00:00,36.4,36.44,36.36,36.41,722300.0,15.2508,15.2676,15.2341,15.255,722300.0
2004-01-26 13:30:00,36.4,36.46,36.39,36.43,977900.0,15.2508,15.276,15.2466,15.2634,977900.0
2004-01-26 14:00:00,36.43,36.49,36.38,36.48,1227400.0,15.2634,15.2885,15.2425,15.2844,1227400.0
2004-01-26 14:30:00,36.48,36.55,36.45,36.5,1461900.0,15.2844,15.3137,15.2718,15.2927,1461900.0
2004-01-26 15:00:00,36.5,36.75,36.49,36.69,1720100.0,15.2927,15.3975,15.2885,15.3723,1720100.0
2004-01-26 15:30:00,36.7,36.84,36.68,36.8,2673400.0,15.3765,15.4352,15.3681,15.4184,2673400.0
2004-01-27 09:30:00,36.84,36.87,36.51,36.54,1950700.0,15.4352,15.4478,15.2969,15.3095,1950700.0
2004-01-27 10:00:00,36.53,36.57,36.43,36.49,1582100.0,15.3053,15.3221,15.2634,15.2885,1582100.0
2004-01-27 10:30:00,36.49,36.52,36.39,36.39,1215700.0,15.2885,15.3011,15.2466,15.2466,1215700.0
2004-01-27 11:00:00,36.39,36.44,36.36,36.42,1142500.0,15.2466,15.2676,15.2341,15.2592,1142500.0
2004-01-27 11:30:00,36.42,36.47,36.37,36.4,648900.0,15.2592,15.2802,15.2383,15.2508,648900.0
2004-01-27 12:00:00,36.38,36.4,36.3,36.36,780000.0,15.2425,15.2508,15.2089,15.2341,780000.0
2004-01-27 12:30:00,36.36,36.39,36.3,36.35,824300.0,15.2341,15.2466,15.2089,15.2299,824300.0
2004-01-27 13:00:00,36.36,36.36,36.23,36.26,1161300.0,15.2341,15.2341,15.1796,15.1922,1161300.0
2004-01-27 13:30:00,36.26,36.33,36.24,36.32,642100.0,15.1922,15.2215,15.1838,15.2173,642100.0
2004-01-27 14:00:00,36.32,36.35,36.25,36.3,727300.0,15.2173,15.2299,15.188,15.2089,727300.0
2004-01-27 14:30:00,36.29,36.37,36.27,36.31,1163400.0,15.2047,15.2383,15.1964,15.2131,1163400.0
2004-01-27 15:00:00,36.32,36.33,36.2,36.24,1157700.0,15.2173,15.2215,15.167,15.1838,1157700.0
2004-01-27 15:30:00,36.25,36.27,36.15,36.21,1931600.0,15.188,15.1964,15.1461,15.1712,1931600.0
2004-01-28 09:30:00,36.25,36.41,36.15,36.16,2060200.0,15.188,15.255,15.1461,15.1503,2060200.0
2004-01-28 10:00:00,36.17,36.22,36.15,36.16,1652200.0,15.1545,15.1754,15.1461,15.1503,1652200.0
2004-01-28 10:30:00,36.16,36.22,35.9,35.94,1381100.0,15.1503,15.1754,15.0413,15.0581,1381100.0
2004-01-28 11:00:00,35.94,36.2,35.9,36.2,1237100.0,15.0581,15.167,15.0413,15.167,1237100.0
2004-01-28 11:30:00,36.19,36.4,36.19,36.39,1325400.0,15.1629,15.2508,15.1629,15.2466,1325400.0
2004-01-28 12:00:00,36.38,36.39,36.18,36.23,579400.0,15.2425,15.2466,15.1587,15.1796,579400.0
2004-01-28 12:30:00,36.23,36.26,36.18,36.21,504200.0,15.1796,15.1922,15.1587,15.1712,504200.0
2004-01-28 13:00:00,36.2,36.33,36.2,36.27,708100.0,15.167,15.2215,15.167,15.1964,708100.0
2004-01-28 13:30:00,36.27,36.31,36.25,36.3,409300.0,15.1964,15.2131,15.188,15.2089,409300.0
2004-01-28 14:00:00,36.3,36.34,35.71,35.88,1549800.0,15.2089,15.2257,14.9617,15.033,1549800.0
2004-01-28 14:30:00,35.87,36.0,35.6,35.89,2134500.0,15.0288,15.0832,14.9157,15.0372,2134500.0
2004-01-28 15:00:00,35.89,36.0,35.75,35.91,1482100.0,15.0372,15.0832,14.9785,15.0455,1482100.0
2004-01-28 15:30:00,35.91,36.01,35.79,35.85,2977400.0,15.0455,15.0874,14.9953,15.0204,2977400.0
2004-02-02 09:30:00,36.89,37.02,36.79,36.8,4450000.0,15.4561,15.5106,15.4142,15.4184,4450000.0
2004-02-02 10:00:00,36.8,36.87,36.6,36.72,1740900.0,15.4184,15.4478,15.3346,15.3849,1740900.0
2004-02-02 10:30:00,36.72,36.9,36.67,36.9,2158200.0,15.3849,15.4603,15.364,15.4603,2158200.0
2004-02-02 11:00:00,36.9,37.15,36.82,37.05,2842300.0,15.4603,15.5651,15.4268,15.5232,2842300.0
2004-02-02 11:30:00,37.05,37.47,36.97,37.41,2502900.0,15.5232,15.6991,15.4897,15.674,2502900.0
2004-02-02 12:00:00,37.4,37.48,36.89,37.4,2633400.0,15.6698,15.7033,15.4561,15.6698,2633400.0
2004-02-02 12:30:00,37.4,37.61,37.35,37.57,2945900.0,15.6698,15.7578,15.6489,15.741,2945900.0
2004-02-02 13:00:00,37.57,37.57,37.0,37.43,1723100.0,15.741,15.741,15.5022,15.6824,1723100.0
2004-02-02 13:30:00,37.43,37.5,37.32,37.5,1363400.0,15.6824,15.7117,15.6363,15.7117,1363400.0
2004-02-02 14:00:00,37.49,37.54,37.1,37.4,1305700.0,15.7075,15.7285,15.5441,15.6698,1305700.0
2004-02-02 14:30:00,37.4,37.47,37.29,37.42,1565400.0,15.6698,15.6991,15.6237,15.6782,1565400.0
2004-02-02 15:00:00,37.43,37.46,37.18,37.41,1865000.0,15.6824,15.695,15.5776,15.674,1865000.0
2004-02-02 15:30:00,37.4,37.52,37.11,37.4,3756900.0,15.6698,15.7201,15.5483,15.6698,3756900.0
2004-02-03 09:30:00,37.43,37.58,37.3,37.4,2952200.0,15.6824,15.7452,15.6279,15.6698,2952200.0
2004-02-03 10:00:00,37.41,37.45,37.33,37.35,2060300.0,15.674,15.6908,15.6405,15.6489,2060300.0
2004-02-03 10:30:00,37.35,37.38,37.08,37.21,1496300.0,15.6489,15.6614,15.5357,15.5902,1496300.0
2004-02-03 11:00:00,37.21,37.32,37.16,37.25,1084800.0,15.5902,15.6363,15.5693,15.607,1084800.0
2004-02-03 11:30:00,37.26,37.29,37.15,37.18,863000.0,15.6112,15.6237,15.5651,15.5776,863000.0
2004-02-03 12:00:00,37.18,37.38,37.12,37.31,1289100.0,15.5776,15.6614,15.5525,15.6321,1289100.0
2004-02-03 12:30:00,37.31,37.35,37.29,37.3,514100.0,15.6321,15.6489,15.6237,15.6279,514100.0
2004-02-03 13:00:00,37.3,37.4,37.25,37.38,859200.0,15.6279,15.6698,15.607,15.6614,859200.0
2004-02-03 13:30:00,37.39,37.49,37.36,37.48,844900.0,15.6656,15.7075,15.6531,15.7033,844900.0
2004-02-03 14:00:00,37.47,37.5,37.37,37.41,794800.0,15.6991,15.7117,15.6572,15.674,794800.0
2004-02-03 14:30:00,37.42,37.45,37.3,37.43,1086100.0,15.6782,15.6908,15.6279,15.6824,1086100.0
2004-02-03 15:00:00,37.44,37.72,37.39,37.68,1799900.0,15.6866,15.8039,15.6656,15.7871,1799900.0
2004-02-03 15:30:00,37.68,37.74,37.61,37.71,2956100.0,15.7871,15.8123,15.7578,15.7997,2956100.0
2004-02-04 09:30:00,37.75,38.06,37.73,38.01,7718600.0,15.8165,15.9463,15.8081,15.9254,7718600.0
2004-02-04 10:00:00,38.03,38.06,37.92,38.02,2892400.0,15.9338,15.9463,15.8877,15.9296,2892400.0
2004-02-04 10:30:00,38.02,38.39,38.0,38.15,2751800.0,15.9296,16.0846,15.9212,15.984,2751800.0
2004-02-04 11:00:00,38.15,38.21,38.05,38.19,1709900.0,15.984,16.0092,15.9422,16.0008,1709900.0
2004-02-04 11:30:00,38.2,38.25,38.14,38.2,1923200.0,16.005,16.0259,15.9799,16.005,1923200.0
2004-02-04 12:00:00,38.22,38.25,38.15,38.19,1125600.0,16.0134,16.0259,15.984,16.0008,1125600.0
2004-02-04 12:30:00,38.19,38.19,38.12,38.15,1118200.0,16.0008,16.0008,15.9715,15.984,1118200.0
2004-02-04 13:00:00,38.15,38.25,38.12,38.2,1629700.0,15.984,16.0259,15.9715,16.005,1629700.0
2004-02-04 13:30:00,38.23,38.35,38.18,38.19,1676800.0,16.0176,16.0678,15.9966,16.0008,1676800.0
2004-02-04 14:00:00,38.2,38.28,38.01,38.03,1979600.0,16.005,16.0385,15.9254,15.9338,1979600.0
2004-02-04 14:30:00,38.05,38.24,38.01,38.23,1852700.0,15.9422,16.0218,15.9254,16.0176,1852700.0
2004-02-04 15:00:00,38.23,38.45,38.19,38.41,2302700.0,16.0176,16.1097,16.0008,16.093,2302700.0
2004-02-04 15:30:00,38.41,38.45,38.2,38.26,3223600.0,16.093,16.1097,16.005,16.0301,3223600.0
2004-02-05 09:30:00,38.45,38.45,38.02,38.2,3113000.0,16.1097,16.1097,15.9296,16.005,3113000.0
2004-02-05 10:00:00,38.2,38.22,38.07,38.12,1798800.0,16.005,16.0134,15.9505,15.9715,1798800.0
2004-02-05 10:30:00,38.12,38.43,38.11,38.28,2189000.0,15.9715,16.1014,15.9673,16.0385,2189000.0
2004-02-05 11:00:00,38.29,38.36,38.15,38.2,2365200.0,16.0427,16.072,15.984,16.005,2365200.0
2004-02-05 11:30:00,38.19,38.33,38.18,38.28,1814500.0,16.0008,16.0595,15.9966,16.0385,1814500.0
2004-02-05 12:00:00,38.27,38.32,38.23,38.25,1417400.0,16.0343,16.0553,16.0176,16.0259,1417400.0
2004-02-05 12:30:00,38.24,38.34,38.23,38.34,938500.0,16.0218,16.0637,16.0176,16.0637,938500.0
2004-02-05 13:00:00,38.34,38.38,38.25,38.35,1146400.0,16.0637,16.0804,16.0259,16.0678,1146400.0
2004-02-05 13:30:00,38.34,38.45,38.33,38.42,2117000.0,16.0637,16.1097,16.0595,16.0972,2117000.0
2004-02-05 14:00:00,38.42,38.49,38.38,38.47,1030400.0,16.0972,16.1265,16.0804,16.1181,1030400.0
2004-02-05 14:30:00,38.48,38.49,38.33,38.36,1560700.0,16.1223,16.1265,16.0595,16.072,1560700.0
2004-02-05 15:00:00,38.36,38.48,38.3,38.48,1360000.0,16.072,16.1223,16.0469,16.1223,1360000.0
2004-02-05 15:30:00,38.48,38.48,38.38,38.41,1963900.0,16.1223,16.1223,16.0804,16.093,1963900.0
2004-02-06 09:30:00,38.25,38.25,38.07,38.15,2431900.0,16.0259,16.0259,15.9505,15.984,2431900.0
2004-02-06 10:00:00,38.16,38.46,38.14,38.37,1832900.0,15.9882,16.1139,15.9799,16.0762,1832900.0
2004-02-06 10:30:00,38.37,38.55,38.37,38.55,2499900.0,16.0762,16.1516,16.0762,16.1516,2499900.0
2004-02-06 11:00:00,38.55,38.9,38.52,38.74,2288500.0,16.1516,16.2983,16.1391,16.2312,2288500.0
2004-02-06 11:30:00,38.74,38.75,38.58,38.61,1827000.0,16.2312,16.2354,16.1642,16.1768,1827000.0
2004-02-06 12:00:00,38.6,38.7,38.59,38.65,1410700.0,16.1726,16.2145,16.1684,16.1935,1410700.0
2004-02-06 12:30:00,38.65,38.71,38.61,38.64,1339500.0,16.1935,16.2187,16.1768,16.1893,1339500.0
2004-02-06 13:00:00,38.65,38.69,36.67,38.67,1148600.0,16.1935,16.2103,15.364,16.2019,1148600.0
2004-02-06 13:30:00,38.68,38.7,38.59,38.67,1517800.0,16.2061,16.2145,16.1684,16.2019,1517800.0
2004-02-06 14:00:00,38.67,38.68,38.63,38.67,831800.0,16.2019,16.2061,16.1852,16.2019,831800.0
2004-02-06 14:30:00,38.67,38.73,38.66,38.7,1209000.0,16.2019,16.2271,16.1977,16.2145,1209000.0
2004-02-06 15:00:00,38.71,38.8,38.7,38.8,1728300.0,16.2187,16.2564,16.2145,16.2564,1728300.0
2004-02-06 15:30:00,38.8,38.89,38.76,38.85,2727200.0,16.2564,16.2941,16.2396,16.2773,2727200.0
2004-02-09 09:30:00,38.5,38.85,38.05,38.46,2645200.0,16.1307,16.2773,15.9422,16.1139,2645200.0
2004-02-09 10:00:00,38.46,38.61,38.45,38.48,1472300.0,16.1139,16.1768,16.1097,16.1223,1472300.0
2004-02-09 10:30:00,38.48,38.53,38.32,38.34,915100.0,16.1223,16.1433,16.0553,16.0637,915100.0
2004-02-09 11:00:00,38.34,38.36,38.22,38.25,1077600.0,16.0637,16.072,16.0134,16.0259,1077600.0
2004-02-09 11:30:00,38.24,38.34,38.19,38.33,1846200.0,16.0218,16.0637,16.0008,16.0595,1846200.0
2004-02-09 12:00:00,38.33,38.38,38.25,38.26,997900.0,16.0595,16.0804,16.0259,16.0301,997900.0
2004-02-09 12:30:00,38.26,38.3,38.16,38.21,1061600.0,16.0301,16.0469,15.9882,16.0092,1061600.0
2004-02-09 13:00:00,38.21,38.29,38.19,38.23,721900.0,16.0092,16.0427,16.0008,16.0176,721900.0
2004-02-09 13:30:00,38.23,38.25,38.2,38.2,1409700.0,16.0176,16.0259,16.005,16.005,1409700.0
2004-02-09 14:00:00,38.2,38.21,38.02,38.02,1533500.0,16.005,16.0092,15.9296,15.9296,1533500.0
2004-02-09 14:30:00,38.02,38.1,37.89,37.99,2356900.0,15.9296,15.9631,15.8751,15.917,2356900.0
2004-02-09 15:00:00,38.0,38.0,37.79,37.87,2184700.0,15.9212,15.9212,15.8332,15.8667,2184700.0
2004-02-09 15:30:00,37.87,38.42,37.8,38.07,2876800.0,15.8667,16.0972,15.8374,15.9505,2876800.0
2004-02-10 10:00:00,37.96,37.99,37.91,37.94,893400.0,15.9044,15.917,15.8835,15.8961,893400.0
2004-02-10 10:30:00,37.94,38.02,37.92,37.99,1823200.0,15.8961,15.9296,15.8877,15.917,1823200.0
2004-02-10 11:00:00,37.99,38.01,37.88,37.9,1327200.0,15.917,15.9254,15.8709,15.8793,1327200.0
2004-02-10 11:30:00,37.89,37.91,37.75,37.8,1982800.0,15.8751,15.8835,15.8165,15.8374,1982800.0
2004-02-10 12:00:00,37.8,37.89,37.79,37.84,807700.0,15.8374,15.8751,15.8332,15.8542,807700.0
2004-02-10 12:30:00,37.83,38.09,37.83,38.03,1489500.0,15.85,15.9589,15.85,15.9338,1489500.0
2004-02-10 13:00:00,38.04,38.08,37.96,37.99,711400.0,15.938,15.9547,15.9044,15.917,711400.0
2004-02-10 13:30:00,38.0,38.12,37.99,38.1,659000.0,15.9212,15.9715,15.917,15.9631,659000.0
2004-02-10 14:00:00,38.1,38.18,37.8,38.0,1328200.0,15.9631,15.9966,15.8374,15.9212,1328200.0
2004-02-10 14:30:00,38.0,38.0,37.8,37.84,1237000.0,15.9212,15.9212,15.8374,15.8542,1237000.0
2004-02-10 15:00:00,37.83,37.93,37.82,37.89,1107600.0,15.85,15.8919,15.8458,15.8751,1107600.0
2004-02-10 15:30:00,37.89,38.07,37.89,38.03,1477200.0,15.8751,15.9505,15.8751,15.9338,1477200.0
2004-02-11 09:30:00,37.9,37.91,37.66,37.8,2071500.0,15.9501,15.9543,15.8491,15.908,2071500.0
2004-02-11 10:00:00,37.8,37.8,37.61,37.67,1126000.0,15.908,15.908,15.828,15.8533,1126000.0
2004-02-11 10:30:00,37.68,37.79,37.63,37.77,885300.0,15.8575,15.9038,15.8364,15.8954,885300.0
2004-02-11 11:00:00,37.76,38.1,37.76,37.92,2255700.0,15.8911,16.0342,15.8911,15.9585,2255700.0
2004-02-11 11:30:00,37.92,38.03,37.88,37.97,844600.0,15.9585,16.0048,15.9416,15.9795,844600.0
2004-02-11 12:00:00,37.97,38.03,37.94,37.97,922700.0,15.9795,16.0048,15.9669,15.9795,922700.0
2004-02-11 12:30:00,37.99,38.05,37.97,38.03,540800.0,15.9879,16.0132,15.9795,16.0048,540800.0
2004-02-11 13:00:00,38.03,38.08,38.0,38.03,491000.0,16.0048,16.0258,15.9921,16.0048,491000.0
2004-02-11 13:30:00,38.03,38.16,37.7,38.09,987700.0,16.0048,16.0595,15.8659,16.03,987700.0
2004-02-11 14:00:00,38.1,38.15,38.03,38.09,938100.0,16.0342,16.0553,16.0048,16.03,938100.0
2004-02-11 14:30:00,38.08,38.14,38.03,38.06,776900.0,16.0258,16.0511,16.0048,16.0174,776900.0
2004-02-11 15:00:00,38.05,38.11,38.04,38.1,994600.0,16.0132,16.0384,16.009,16.0342,994600.0
2004-02-11 15:30:00,38.09,38.15,38.03,38.1,1528400.0,16.03,16.0553,16.0048,16.0342,1528400.0
2004-02-12 09:30:00,38.0,38.07,37.83,37.88,1522200.0,15.9921,16.0216,15.9206,15.9416,1522200.0
2004-02-12 10:00:00,37.88,37.99,37.87,37.94,962800.0,15.9416,15.9879,15.9374,15.9669,962800.0
2004-02-12 10:30:00,37.95,38.01,37.9,37.92,823200.0,15.9711,15.9964,15.9501,15.9585,823200.0
2004-02-12 11:00:00,37.91,37.98,37.91,37.98,435400.0,15.9543,15.9837,15.9543,15.9837,435400.0
2004-02-12 11:30:00,37.98,38.04,37.83,37.84,754700.0,15.9837,16.009,15.9206,15.9248,754700.0
2004-02-12 12:00:00,37.84,37.9,37.83,37.84,850100.0,15.9248,15.9501,15.9206,15.9248,850100.0
2004-02-12 12:30:00,37.83,37.84,37.75,37.75,684200.0,15.9206,15.9248,15.8869,15.8869,684200.0
2004-02-12 13:00:00,37.76,37.78,37.66,37.69,678800.0,15.8911,15.8996,15.8491,15.8617,678800.0
2004-02-12 13:30:00,37.69,37.82,37.55,37.7,990400.0,15.8617,15.9164,15.8028,15.8659,990400.0
2004-02-12 14:00:00,37.69,37.78,37.66,37.74,773200.0,15.8617,15.8996,15.8491,15.8827,773200.0
2004-02-12 14:30:00,37.73,37.77,37.65,37.71,889600.0,15.8785,15.8954,15.8449,15.8701,889600.0
2004-02-12 15:00:00,37.71,37.73,37.6,37.66,802400.0,15.8701,15.8785,15.8238,15.8491,802400.0
2004-02-12 15:30:00,37.66,37.77,37.65,37.73,1261200.0,15.8491,15.8954,15.8449,15.8785,1261200.0
2004-02-13 09:30:00,37.65,37.79,37.56,37.73,1903600.0,15.8449,15.9038,15.807,15.8785,1903600.0
2004-02-13 10:00:00,37.77,37.77,37.44,37.45,1891700.0,15.8954,15.8954,15.7565,15.7607,1891700.0
2004-02-13 10:30:00,37.47,37.48,37.29,37.3,1379600.0,15.7691,15.7733,15.6933,15.6976,1379600.0
2004-02-13 11:00:00,37.3,37.54,37.3,37.44,1101800.0,15.6976,15.7986,15.6976,15.7565,1101800.0
2004-02-13 11:30:00,37.45,37.49,37.35,37.35,604300.0,15.7607,15.7775,15.7186,15.7186,604300.0
2004-02-13 12:00:00,37.34,37.42,37.27,37.33,860700.0,15.7144,15.7481,15.6849,15.7102,860700.0
2004-02-13 12:30:00,37.33,37.44,37.32,37.39,554900.0,15.7102,15.7565,15.706,15.7354,554900.0
2004-02-13 13:00:00,37.39,37.46,37.37,37.38,536600.0,15.7354,15.7649,15.727,15.7312,536600.0
2004-02-13 13:30:00,37.37,37.44,37.35,37.4,488900.0,15.727,15.7565,15.7186,15.7396,488900.0
2004-02-13 14:00:00,37.39,37.42,37.34,37.38,590900.0,15.7354,15.7481,15.7144,15.7312,590900.0
2004-02-13 14:30:00,37.38,37.4,37.28,37.29,1025600.0,15.7312,15.7396,15.6891,15.6933,1025600.0
2004-02-13 15:00:00,37.28,37.42,37.25,37.31,1019200.0,15.6891,15.7481,15.6765,15.7018,1019200.0
2004-02-13 15:30:00,37.31,37.43,37.28,37.38,1207100.0,15.7018,15.7523,15.6891,15.7312,1207100.0
2004-02-17 09:30:00,37.74,37.8,37.63,37.65,2090600.0,15.8827,15.908,15.8364,15.8449,2090600.0
2004-02-17 10:00:00,37.66,37.73,37.64,37.67,1537600.0,15.8491,15.8785,15.8406,15.8533,1537600.0
2004-02-17 10:30:00,37.66,37.79,37.66,37.77,1511200.0,15.8491,15.9038,15.8491,15.8954,1511200.0
2004-02-17 11:00:00,37.78,37.89,37.75,37.8,845800.0,15.8996,15.9459,15.8869,15.908,845800.0
2004-02-17 11:30:00,37.82,37.84,37.78,37.82,653600.0,15.9164,15.9248,15.8996,15.9164,653600.0
2004-02-17 12:00:00,37.83,37.96,37.81,37.86,577900.0,15.9206,15.9753,15.9122,15.9332,577900.0
2004-02-17 12:30:00,37.85,37.88,37.82,37.84,443700.0,15.929,15.9416,15.9164,15.9248,443700.0
2004-02-17 13:00:00,37.85,37.92,37.8,37.8,856800.0,15.929,15.9585,15.908,15.908,856800.0
2004-02-17 13:30:00,37.81,37.85,37.78,37.83,530400.0,15.9122,15.929,15.8996,15.9206,530400.0
2004-02-17 14:00:00,37.82,37.89,37.79,37.85,545800.0,15.9164,15.9459,15.9038,15.929,545800.0
2004-02-17 14:30:00,37.86,37.9,37.83,37.89,500700.0,15.9332,15.9501,15.9206,15.9459,500700.0
2004-02-17 15:00:00,37.89,37.89,37.76,37.77,808600.0,15.9459,15.9459,15.8911,15.8954,808600.0
2004-02-17 15:30:00,37.77,37.81,37.68,37.79,1438500.0,15.8954,15.9122,15.8575,15.9038,1438500.0
2004-02-18 09:30:00,37.5,37.73,37.5,37.58,1750000.0,15.7817,15.8785,15.7817,15.8154,1750000.0
2004-02-18 10:00:00,37.6,37.68,37.54,37.61,1251600.0,15.8238,15.8575,15.7986,15.828,1251600.0
2004-02-18 10:30:00,37.61,37.61,37.5,37.55,932400.0,15.828,15.828,15.7817,15.8028,932400.0
2004-02-18 11:00:00,37.54,37.57,37.49,37.52,498400.0,15.7986,15.8112,15.7775,15.7901,498400.0
2004-02-18 11:30:00,37.52,37.64,37.51,37.6,507400.0,15.7901,15.8406,15.7859,15.8238,507400.0
2004-02-18 12:00:00,37.6,37.61,37.5,37.53,577800.0,15.8238,15.828,15.7817,15.7944,577800.0
2004-02-18 12:30:00,37.53,37.59,37.5,37.55,486300.0,15.7944,15.8196,15.7817,15.8028,486300.0
2004-02-18 13:00:00,37.55,37.58,37.47,37.53,628300.0,15.8028,15.8154,15.7691,15.7944,628300.0
2004-02-18 13:30:00,37.53,37.56,37.5,37.53,537300.0,15.7944,15.807,15.7817,15.7944,537300.0
2004-02-18 14:00:00,37.52,37.53,37.3,37.43,1211700.0,15.7901,15.7944,15.6976,15.7523,1211700.0
2004-02-18 14:30:00,37.43,37.45,37.3,37.34,928900.0,15.7523,15.7607,15.6976,15.7144,928900.0
2004-02-18 15:00:00,37.33,37.44,37.3,37.41,902300.0,15.7102,15.7565,15.6976,15.7438,902300.0
2004-02-18 15:30:00,37.41,37.48,37.3,37.42,1462200.0,15.7438,15.7733,15.6976,15.7481,1462200.0
2004-02-19 09:30:00,37.66,37.67,37.51,37.57,1346700.0,15.8491,15.8533,15.7859,15.8112,1346700.0
2004-02-19 10:00:00,37.57,37.67,37.45,37.52,833500.0,15.8112,15.8533,15.7607,15.7901,833500.0
2004-02-19 10:30:00,37.52,37.52,37.42,37.44,931900.0,15.7901,15.7901,15.7481,15.7565,931900.0
2004-02-19 11:00:00,37.43,37.5,37.32,37.36,897300.0,15.7523,15.7817,15.706,15.7228,897300.0
2004-02-19 11:30:00,37.37,37.49,37.35,37.44,778000.0,15.727,15.7775,15.7186,15.7565,778000.0
2004-02-19 12:00:00,37.43,37.59,37.36,37.51,870600.0,15.7523,15.8196,15.7228,15.7859,870600.0
2004-02-19 12:30:00,37.5,37.55,37.41,37.46,466000.0,15.7817,15.8028,15.7438,15.7649,466000.0
2004-02-19 13:00:00,37.47,37.49,37.41,37.44,521200.0,15.7691,15.7775,15.7438,15.7565,521200.0
2004-02-19 13:30:00,37.44,37.5,37.41,37.48,580000.0,15.7565,15.7817,15.7438,15.7733,580000.0
2004-02-19 14:00:00,37.48,37.5,37.45,37.48,364800.0,15.7733,15.7817,15.7607,15.7733,364800.0
2004-02-19 14:30:00,37.48,37.5,37.4,37.49,641900.0,15.7733,15.7817,15.7396,15.7775,641900.0
2004-02-19 15:00:00,37.49,37.55,37.34,37.38,712100.0,15.7775,15.8028,15.7144,15.7312,712100.0
2004-02-19 15:30:00,37.36,37.47,37.24,37.3,1781400.0,15.7228,15.7691,15.6723,15.6976,1781400.0
2004-02-20 09:30:00,37.28,37.48,36.77,37.27,2513000.0,15.6891,15.7733,15.4745,15.6849,2513000.0
2004-02-20 10:00:00,37.28,37.33,37.17,37.27,949700.0,15.6891,15.7102,15.6428,15.6849,949700.0
2004-02-20 10:30:00,37.29,37.3,37.11,37.13,842400.0,15.6933,15.6976,15.6176,15.626,842400.0
2004-02-20 11:00:00,37.13,37.22,37.13,37.18,660900.0,15.626,15.6639,15.626,15.6471,660900.0
2004-02-20 11:30:00,37.17,37.23,37.13,37.13,796500.0,15.6428,15.6681,15.626,15.626,796500.0
2004-02-20 12:00:00,37.13,37.21,37.13,37.2,427700.0,15.626,15.6597,15.626,15.6555,427700.0
2004-02-20 12:30:00,37.19,37.24,37.09,37.09,918100.0,15.6513,15.6723,15.6092,15.6092,918100.0
2004-02-20 13:00:00,37.09,37.13,37.05,37.09,575600.0,15.6092,15.626,15.5923,15.6092,575600.0
2004-02-20 13:30:00,37.08,37.2,37.06,37.18,555100.0,15.605,15.6555,15.5966,15.6471,555100.0
2004-02-20 14:00:00,37.18,37.45,37.15,37.37,1044700.0,15.6471,15.7607,15.6344,15.727,1044700.0
2004-02-20 14:30:00,37.37,37.5,37.32,37.33,1535800.0,15.727,15.7817,15.706,15.7102,1535800.0
2004-02-20 15:00:00,37.32,37.33,37.25,37.27,565800.0,15.706,15.7102,15.6765,15.6849,565800.0
2004-02-20 15:30:00,37.26,37.3,37.18,37.27,1259000.0,15.6807,15.6976,15.6471,15.6849,1259000.0
2004-02-23 09:30:00,37.27,37.3,37.1,37.21,1100500.0,15.6849,15.6976,15.6134,15.6597,1100500.0
2004-02-23 10:00:00,37.22,37.22,37.02,37.03,1055400.0,15.6639,15.6639,15.5797,15.5839,1055400.0
2004-02-23 10:30:00,37.04,37.22,37.02,37.19,1124200.0,15.5881,15.6639,15.5797,15.6513,1124200.0
2004-02-23 11:00:00,37.19,37.24,37.06,37.06,799000.0,15.6513,15.6723,15.5966,15.5966,799000.0
2004-02-23 11:30:00,37.05,37.11,37.0,37.03,1518300.0,15.5923,15.6176,15.5713,15.5839,1518300.0
2004-02-23 12:00:00,37.03,37.07,36.95,37.02,974200.0,15.5839,15.6008,15.5503,15.5797,974200.0
2004-02-23 12:30:00,37.02,37.05,37.0,37.01,432300.0,15.5797,15.5923,15.5713,15.5755,432300.0
2004-02-23 13:00:00,37.0,37.04,36.98,36.98,573200.0,15.5713,15.5881,15.5629,15.5629,573200.0
2004-02-23 13:30:00,36.97,36.99,36.91,36.94,531300.0,15.5587,15.5671,15.5334,15.5461,531300.0
2004-02-23 14:00:00,36.94,37.0,36.88,36.95,685200.0,15.5461,15.5713,15.5208,15.5503,685200.0
2004-02-23 14:30:00,36.94,37.01,36.92,36.96,824900.0,15.5461,15.5755,15.5376,15.5545,824900.0
2004-02-23 15:00:00,36.96,37.1,36.95,37.04,865700.0,15.5545,15.6134,15.5503,15.5881,865700.0
2004-02-23 15:30:00,37.04,37.08,36.96,37.04,1172700.0,15.5881,15.605,15.5545,15.5881,1172700.0
2004-02-24 09:30:00,36.7,37.15,36.7,36.97,1862600.0,15.445,15.6344,15.445,15.5587,1862600.0
2004-02-24 10:00:00,36.97,37.3,36.87,37.3,1157100.0,15.5587,15.6976,15.5166,15.6976,1157100.0
2004-02-24 10:30:00,37.3,37.5,37.29,37.32,1079900.0,15.6976,15.7817,15.6933,15.706,1079900.0
2004-02-24 11:00:00,37.33,37.42,37.31,37.38,782900.0,15.7102,15.7481,15.7018,15.7312,782900.0
2004-02-24 11:30:00,37.37,37.46,37.33,37.43,637800.0,15.727,15.7649,15.7102,15.7523,637800.0
2004-02-24 12:00:00,37.44,37.45,37.33,37.45,531000.0,15.7565,15.7607,15.7102,15.7607,531000.0
2004-02-24 12:30:00,37.44,37.45,37.37,37.39,417300.0,15.7565,15.7607,15.727,15.7354,417300.0
2004-02-24 13:00:00,37.38,37.5,37.36,37.48,791900.0,15.7312,15.7817,15.7228,15.7733,791900.0
2004-02-24 13:30:00,37.48,37.49,37.25,37.33,923800.0,15.7733,15.7775,15.6765,15.7102,923800.0
2004-02-24 14:00:00,37.31,37.32,37.1,37.13,1001300.0,15.7018,15.706,15.6134,15.626,1001300.0
2004-02-24 14:30:00,37.13,37.18,36.96,37.16,993800.0,15.626,15.6471,15.5545,15.6386,993800.0
2004-02-24 15:00:00,37.15,37.2,37.12,37.17,791500.0,15.6344,15.6555,15.6218,15.6428,791500.0
2004-02-24 15:30:00,37.17,37.24,37.11,37.17,1245000.0,15.6428,15.6723,15.6176,15.6428,1245000.0
2004-02-25 09:30:00,37.07,37.39,37.06,37.24,1548500.0,15.6008,15.7354,15.5966,15.6723,1548500.0
2004-02-25 10:00:00,37.24,37.37,37.22,37.29,870000.0,15.6723,15.727,15.6639,15.6933,870000.0
2004-02-25 10:30:00,37.3,37.3,37.13,37.22,857000.0,15.6976,15.6976,15.626,15.6639,857000.0
2004-02-25 11:00:00,37.21,37.3,37.1,37.17,838900.0,15.6597,15.6976,15.6134,15.6428,838900.0
2004-02-25 11:30:00,37.19,37.23,37.03,37.09,838500.0,15.6513,15.6681,15.5839,15.6092,838500.0
2004-02-25 12:00:00,37.09,37.13,37.0,37.13,603300.0,15.6092,15.626,15.5713,15.626,603300.0
2004-02-25 12:30:00,37.13,37.2,37.0,37.19,600900.0,15.626,15.6555,15.5713,15.6513,600900.0
2004-02-25 13:00:00,37.19,37.2,37.13,37.14,597300.0,15.6513,15.6555,15.626,15.6302,597300.0
2004-02-25 13:30:00,37.14,37.22,37.1,37.21,662200.0,15.6302,15.6639,15.6134,15.6597,662200.0
2004-02-25 14:00:00,37.22,37.23,37.14,37.19,626300.0,15.6639,15.6681,15.6302,15.6513,626300.0
2004-02-25 14:30:00,37.19,37.24,37.15,37.19,719700.0,15.6513,15.6723,15.6344,15.6513,719700.0
2004-02-25 15:00:00,37.19,37.25,37.16,37.25,871800.0,15.6513,15.6765,15.6386,15.6765,871800.0
2004-02-25 15:30:00,37.24,37.26,37.18,37.2,1218200.0,15.6723,15.6807,15.6471,15.6555,1218200.0
2004-02-26 09:30:00,37.05,37.3,37.05,37.13,1118000.0,15.5923,15.6976,15.5923,15.626,1118000.0
2004-02-26 10:00:00,37.13,37.14,37.01,37.07,895600.0,15.626,15.6302,15.5755,15.6008,895600.0
2004-02-26 10:30:00,37.07,37.13,37.0,37.04,799400.0,15.6008,15.626,15.5713,15.5881,799400.0
2004-02-26 11:00:00,37.04,37.22,37.03,37.05,682700.0,15.5881,15.6639,15.5839,15.5923,682700.0
2004-02-26 11:30:00,37.05,37.21,37.04,37.19,584700.0,15.5923,15.6597,15.5881,15.6513,584700.0
2004-02-26 12:00:00,37.2,37.21,37.08,37.15,716200.0,15.6555,15.6597,15.605,15.6344,716200.0
2004-02-26 12:30:00,37.15,37.24,37.14,37.21,894500.0,15.6344,15.6723,15.6302,15.6597,894500.0
2004-02-26 13:00:00,37.21,37.23,37.14,37.18,472700.0,15.6597,15.6681,15.6302,15.6471,472700.0
2004-02-26 13:30:00,37.17,37.2,37.14,37.19,417700.0,15.6428,15.6555,15.6302,15.6513,417700.0
2004-02-26 14:00:00,37.2,37.21,37.06,37.1,841100.0,15.6555,15.6597,15.5966,15.6134,841100.0
2004-02-26 14:30:00,37.08,37.11,37.02,37.07,1078900.0,15.605,15.6176,15.5797,15.6008,1078900.0
2004-02-26 15:00:00,37.08,37.18,37.04,37.12,847500.0,15.605,15.6471,15.5881,15.6218,847500.0
2004-02-26 15:30:00,37.13,37.25,37.05,37.16,1729600.0,15.626,15.6765,15.5923,15.6386,1729600.0
2004-02-27 09:30:00,37.04,37.1,37.0,37.02,1763000.0,15.5881,15.6134,15.5713,15.5797,1763000.0
2004-02-27 10:00:00,37.03,37.17,37.02,37.06,1543100.0,15.5839,15.6428,15.5797,15.5966,1543100.0
2004-02-27 10:30:00,37.06,37.16,37.05,37.1,607100.0,15.5966,15.6386,15.5923,15.6134,607100.0
2004-02-27 11:00:00,37.09,37.13,37.05,37.05,544600.0,15.6092,15.626,15.5923,15.5923,544600.0
2004-02-27 11:30:00,37.05,37.41,37.01,37.05,2746600.0,15.5923,15.7438,15.5755,15.5923,2746600.0
2004-02-27 12:00:00,37.05,37.14,36.93,37.0,1389300.0,15.5923,15.6302,15.5418,15.5713,1389300.0
2004-02-27 12:30:00,36.96,37.12,36.96,37.0,830000.0,15.5545,15.6218,15.5545,15.5713,830000.0
2004-02-27 13:00:00,37.0,37.05,36.93,36.97,443000.0,15.5713,15.5923,15.5418,15.5587,443000.0
2004-02-27 13:30:00,36.97,37.02,36.95,36.95,655900.0,15.5587,15.5797,15.5503,15.5503,655900.0
2004-02-27 14:00:00,36.97,37.1,36.95,37.03,635900.0,15.5587,15.6134,15.5503,15.5839,635900.0
2004-02-27 14:30:00,37.03,37.08,36.93,37.05,782300.0,15.5839,15.605,15.5418,15.5923,782300.0
2004-02-27 15:00:00,37.05,37.05,36.94,36.99,805700.0,15.5923,15.5923,15.5461,15.5671,805700.0
2004-02-27 15:30:00,36.98,36.98,36.78,36.82,2018600.0,15.5629,15.5629,15.4787,15.4956,2018600.0
2004-03-01 09:30:00,37.14,37.14,36.85,36.9,1700600.0,15.6302,15.6302,15.5082,15.5292,1700600.0
2004-03-01 10:00:00,36.9,36.93,36.77,36.81,1385000.0,15.5292,15.5418,15.4745,15.4913,1385000.0
2004-03-01 10:30:00,36.81,36.84,36.62,36.67,1077000.0,15.4913,15.504,15.4114,15.4324,1077000.0
2004-03-01 11:00:00,36.68,36.86,36.62,36.86,1202100.0,15.4366,15.5124,15.4114,15.5124,1202100.0
2004-03-01 11:30:00,36.87,36.95,36.62,36.94,750400.0,15.5166,15.5503,15.4114,15.5461,750400.0
2004-03-01 12:00:00,36.95,37.09,36.9,37.0,1050100.0,15.5503,15.6092,15.5292,15.5713,1050100.0
2004-03-01 12:30:00,37.0,37.06,36.98,37.01,607100.0,15.5713,15.5966,15.5629,15.5755,607100.0
2004-03-01 13:00:00,37.01,37.04,36.96,37.04,622800.0,15.5755,15.5881,15.5545,15.5881,622800.0
2004-03-01 13:30:00,37.04,37.04,36.92,36.98,699000.0,15.5881,15.5881,15.5376,15.5629,699000.0
2004-03-01 14:00:00,36.98,37.1,36.97,37.07,817300.0,15.5629,15.6134,15.5587,15.6008,817300.0
2004-03-01 14:30:00,37.08,37.09,36.94,36.94,966000.0,15.605,15.6092,15.5461,15.5461,966000.0
2004-03-01 15:00:00,36.95,36.95,36.79,36.88,1254300.0,15.5503,15.5503,15.4829,15.5208,1254300.0
2004-03-01 15:30:00,36.88,36.97,36.8,36.87,1866000.0,15.5208,15.5587,15.4871,15.5166,1866000.0
2004-03-02 09:30:00,36.71,36.9,36.71,36.85,1527000.0,15.4493,15.5292,15.4493,15.5082,1527000.0
2004-03-02 10:00:00,36.87,36.87,36.78,36.79,1189600.0,15.5166,15.5166,15.4787,15.4829,1189600.0
2004-03-02 10:30:00,36.79,36.89,36.75,36.88,977400.0,15.4829,15.525,15.4661,15.5208,977400.0
2004-03-02 11:00:00,36.89,37.05,36.8,37.05,1251600.0,15.525,15.5923,15.4871,15.5923,1251600.0
2004-03-02 11:30:00,37.05,37.09,36.89,36.92,752000.0,15.5923,15.6092,15.525,15.5376,752000.0
2004-03-02 12:00:00,36.92,36.95,36.79,36.92,807600.0,15.5376,15.5503,15.4829,15.5376,807600.0
2004-03-02 12:30:00,36.93,36.93,36.78,36.85,803300.0,15.5418,15.5418,15.4787,15.5082,803300.0
2004-03-02 13:00:00,36.87,36.9,36.81,36.82,517800.0,15.5166,15.5292,15.4913,15.4956,517800.0
2004-03-02 13:30:00,36.83,36.85,36.73,36.75,1047600.0,15.4998,15.5082,15.4577,15.4661,1047600.0
2004-03-02 14:00:00,36.75,36.86,36.7,36.84,1113000.0,15.4661,15.5124,15.445,15.504,1113000.0
2004-03-02 14:30:00,36.85,36.91,36.77,36.91,841000.0,15.5082,15.5334,15.4745,15.5334,841000.0
2004-03-02 15:00:00,36.91,36.91,36.83,36.9,1411800.0,15.5334,15.5334,15.4998,15.5292,1411800.0
2004-03-02 15:30:00,36.91,36.91,36.7,36.7,1630200.0,15.5334,15.5334,15.445,15.445,1630200.0
2004-03-03 09:30:00,36.65,36.7,36.39,36.51,1874300.0,15.424,15.445,15.3146,15.3651,1874300.0
2004-03-03 10:00:00,36.5,36.68,36.45,36.5,1089800.0,15.3609,15.4366,15.3398,15.3609,1089800.0
2004-03-03 10:30:00,36.5,36.61,36.5,36.58,679400.0,15.3609,15.4072,15.3609,15.3945,679400.0
2004-03-03 11:00:00,36.58,36.73,36.54,36.71,1011800.0,15.3945,15.4577,15.3777,15.4493,1011800.0
2004-03-03 11:30:00,36.71,36.75,36.62,36.7,684600.0,15.4493,15.4661,15.4114,15.445,684600.0
2004-03-03 12:00:00,36.7,36.74,36.57,36.59,482900.0,15.445,15.4619,15.3903,15.3988,482900.0
2004-03-03 12:30:00,36.59,36.64,36.55,36.59,541800.0,15.3988,15.4198,15.3819,15.3988,541800.0
2004-03-03 13:00:00,36.6,36.73,36.57,36.7,526500.0,15.403,15.4577,15.3903,15.445,526500.0
2004-03-03 13:30:00,36.7,36.95,36.65,36.9,1382800.0,15.445,15.5503,15.424,15.5292,1382800.0
2004-03-03 14:00:00,36.91,37.0,36.87,36.93,737400.0,15.5334,15.5713,15.5166,15.5418,737400.0
2004-03-03 14:30:00,36.93,36.99,36.88,36.91,496100.0,15.5418,15.5671,15.5208,15.5334,496100.0
2004-03-03 15:00:00,36.92,36.99,36.9,36.98,589200.0,15.5376,15.5671,15.5292,15.5629,589200.0
2004-03-03 15:30:00,37.0,37.01,36.7,36.97,2417800.0,15.5713,15.5755,15.445,15.5587,2417800.0
2004-03-04 09:30:00,37.02,37.3,37.02,37.2,2047200.0,15.5797,15.6976,15.5797,15.6555,2047200.0
2004-03-04 10:00:00,37.2,37.35,37.2,37.28,1428000.0,15.6555,15.7186,15.6555,15.6891,1428000.0
2004-03-04 10:30:00,37.27,37.29,37.15,37.2,983100.0,15.6849,15.6933,15.6344,15.6555,983100.0
2004-03-04 11:00:00,37.19,37.31,37.19,37.25,1031300.0,15.6513,15.7018,15.6513,15.6765,1031300.0
2004-03-04 11:30:00,37.24,37.29,37.23,37.25,699300.0,15.6723,15.6933,15.6681,15.6765,699300.0
2004-03-04 12:00:00,37.26,37.33,37.23,37.32,564500.0,15.6807,15.7102,15.6681,15.706,564500.0
2004-03-04 12:30:00,37.31,37.4,37.28,37.4,733400.0,15.7018,15.7396,15.6891,15.7396,733400.0
2004-03-04 13:00:00,37.36,37.44,37.36,37.42,724100.0,15.7228,15.7565,15.7228,15.7481,724100.0
2004-03-04 13:30:00,37.42,37.43,37.3,37.31,573900.0,15.7481,15.7523,15.6976,15.7018,573900.0
2004-03-04 14:00:00,37.33,37.36,37.28,37.35,743900.0,15.7102,15.7228,15.6891,15.7186,743900.0
2004-03-04 14:30:00,37.34,37.35,37.25,37.35,760500.0,15.7144,15.7186,15.6765,15.7186,760500.0
2004-03-04 15:00:00,37.34,37.39,37.34,37.35,950300.0,15.7144,15.7354,15.7144,15.7186,950300.0
2004-03-04 15:30:00,37.35,37.36,37.19,37.31,1560700.0,15.7186,15.7228,15.6513,15.7018,1560700.0
2004-03-05 09:30:00,37.25,37.26,37.1,37.15,1844600.0,15.6765,15.6807,15.6134,15.6344,1844600.0
2004-03-05 10:00:00,37.15,37.34,37.12,37.26,1510400.0,15.6344,15.7144,15.6218,15.6807,1510400.0
2004-03-05 10:30:00,37.26,37.5,37.26,37.39,1618800.0,15.6807,15.7817,15.6807,15.7354,1618800.0
2004-03-05 11:00:00,37.39,37.45,37.08,37.17,1081200.0,15.7354,15.7607,15.605,15.6428,1081200.0
2004-03-05 11:30:00,37.16,37.34,37.12,37.28,653700.0,15.6386,15.7144,15.6218,15.6891,653700.0
2004-03-05 12:00:00,37.29,37.36,37.22,37.29,518200.0,15.6933,15.7228,15.6639,15.6933,518200.0
2004-03-05 12:30:00,37.3,37.34,37.2,37.28,547800.0,15.6976,15.7144,15.6555,15.6891,547800.0
2004-03-05 13:00:00,37.28,37.32,37.21,37.26,314800.0,15.6891,15.706,15.6597,15.6807,314800.0
2004-03-05 13:30:00,37.24,37.31,37.15,37.23,419600.0,15.6723,15.7018,15.6344,15.6681,419600.0
2004-03-05 14:00:00,37.23,37.36,37.23,37.3,748600.0,15.6681,15.7228,15.6681,15.6976,748600.0
2004-03-05 14:30:00,37.3,37.35,37.2,37.25,806300.0,15.6976,15.7186,15.6555,15.6765,806300.0
2004-03-05 15:00:00,37.25,37.35,37.17,37.34,776100.0,15.6765,15.7186,15.6428,15.7144,776100.0
2004-03-05 15:30:00,37.33,37.34,37.14,37.2,1760600.0,15.7102,15.7144,15.6302,15.6555,1760600.0
2004-03-08 09:30:00,37.4,37.5,37.37,37.46,2347300.0,15.7396,15.7817,15.727,15.7649,2347300.0
2004-03-08 10:00:00,37.45,37.47,37.37,37.39,1260800.0,15.7607,15.7691,15.727,15.7354,1260800.0
2004-03-08 10:30:00,37.4,37.45,37.38,37.42,804900.0,15.7396,15.7607,15.7312,15.7481,804900.0
2004-03-08 11:00:00,37.42,37.48,37.4,37.44,687300.0,15.7481,15.7733,15.7396,15.7565,687300.0
2004-03-08 11:30:00,37.45,37.64,37.44,37.62,1358400.0,15.7607,15.8406,15.7565,15.8322,1358400.0
2004-03-08 12:00:00,37.62,37.65,37.58,37.62,629500.0,15.8322,15.8449,15.8154,15.8322,629500.0
2004-03-08 12:30:00,37.62,37.64,37.4,37.62,429900.0,15.8322,15.8406,15.7396,15.8322,429900.0
2004-03-08 13:00:00,37.62,37.62,37.49,37.51,539400.0,15.8322,15.8322,15.7775,15.7859,539400.0
2004-03-08 13:30:00,37.51,37.66,37.5,37.61,999500.0,15.7859,15.8491,15.7817,15.828,999500.0
2004-03-08 14:00:00,37.61,37.65,37.5,37.55,1134000.0,15.828,15.8449,15.7817,15.8028,1134000.0
2004-03-08 14:30:00,37.56,37.69,37.54,37.63,1110300.0,15.807,15.8617,15.7986,15.8364,1110300.0
2004-03-08 15:00:00,37.64,37.7,37.55,37.66,1166300.0,15.8406,15.8659,15.8028,15.8491,1166300.0
2004-03-08 15:30:00,37.67,37.67,37.5,37.5,1885900.0,15.8533,15.8533,15.7817,15.7817,1885900.0
2004-03-09 09:30:00,37.79,37.79,37.58,37.58,3050500.0,15.9038,15.9038,15.8154,15.8154,3050500.0
2004-03-09 10:00:00,37.61,37.79,37.57,37.64,1695600.0,15.828,15.9038,15.8112,15.8406,1695600.0
2004-03-09 10:30:00,37.63,37.66,37.5,37.66,1493600.0,15.8364,15.8491,15.7817,15.8491,1493600.0
2004-03-09 11:00:00,37.64,37.66,37.52,37.59,989100.0,15.8406,15.8491,15.7901,15.8196,989100.0
2004-03-09 11:30:00,37.58,37.6,37.5,37.58,863700.0,15.8154,15.8238,15.7817,15.8154,863700.0
2004-03-09 12:00:00,37.59,37.59,37.48,37.49,987100.0,15.8196,15.8196,15.7733,15.7775,987100.0
2004-03-09 12:30:00,37.49,37.65,37.42,37.45,819600.0,15.7775,15.8449,15.7481,15.7607,819600.0
2004-03-09 13:00:00,37.44,37.46,37.2,37.35,1348700.0,15.7565,15.7649,15.6555,15.7186,1348700.0
2004-03-09 13:30:00,37.34,37.37,37.25,37.26,667800.0,15.7144,15.727,15.6765,15.6807,667800.0
2004-03-09 14:00:00,37.25,37.34,37.12,37.19,1352100.0,15.6765,15.7144,15.6218,15.6513,1352100.0
2004-03-09 14:30:00,37.19,37.28,37.18,37.2,1117000.0,15.6513,15.6891,15.6471,15.6555,1117000.0
2004-03-09 15:00:00,37.19,37.32,37.1,37.19,1928300.0,15.6513,15.706,15.6134,15.6513,1928300.0
2004-03-09 15:30:00,37.19,37.38,37.18,37.22,1836200.0,15.6513,15.7312,15.6471,15.6639,1836200.0
2004-03-10 09:30:00,37.25,37.35,36.93,37.03,1904200.0,15.6765,15.7186,15.5418,15.5839,1904200.0
2004-03-10 10:00:00,37.03,37.25,36.95,37.05,1591000.0,15.5839,15.6765,15.5503,15.5923,1591000.0
2004-03-10 10:30:00,37.06,37.1,37.02,37.07,890900.0,15.5966,15.6134,15.5797,15.6008,890900.0
2004-03-10 11:00:00,37.08,37.2,37.05,37.14,926600.0,15.605,15.6555,15.5923,15.6302,926600.0
2004-03-10 11:30:00,37.14,37.14,37.0,37.06,1146100.0,15.6302,15.6302,15.5713,15.5966,1146100.0
2004-03-10 12:00:00,37.07,37.08,36.93,36.94,947600.0,15.6008,15.605,15.5418,15.5461,947600.0
2004-03-10 12:30:00,36.93,36.94,36.8,36.84,1040800.0,15.5418,15.5461,15.4871,15.504,1040800.0
2004-03-10 13:00:00,36.84,37.15,36.65,36.72,1213000.0,15.504,15.6344,15.424,15.4535,1213000.0
2004-03-10 13:30:00,36.71,36.72,36.49,36.49,1314000.0,15.4493,15.4535,15.3567,15.3567,1314000.0
2004-03-10 14:00:00,36.5,36.56,36.41,36.41,1092700.0,15.3609,15.3861,15.323,15.323,1092700.0
2004-03-10 14:30:00,36.45,36.65,36.43,36.64,1478000.0,15.3398,15.424,15.3314,15.4198,1478000.0
2004-03-10 15:00:00,36.64,36.69,36.3,36.33,2161000.0,15.4198,15.4408,15.2767,15.2893,2161000.0
2004-03-10 15:30:00,36.33,36.46,36.25,36.38,2638700.0,15.2893,15.344,15.2557,15.3104,2638700.0
2004-03-11 09:30:00,36.1,36.1,34.85,35.89,5094400.0,15.1925,15.1925,14.6665,15.1042,5094400.0
2004-03-11 10:00:00,35.9,35.94,35.73,35.83,2653000.0,15.1084,15.1252,15.0368,15.0789,2653000.0
2004-03-11 10:30:00,35.83,35.88,35.55,35.64,1185000.0,15.0789,15.1,14.9611,14.999,1185000.0
2004-03-11 11:00:00,35.65,35.7,35.55,35.69,1193900.0,15.0032,15.0242,14.9611,15.02,1193900.0
2004-03-11 11:30:00,35.69,35.82,35.59,35.66,1101000.0,15.02,15.0747,14.9779,15.0074,1101000.0
2004-03-11 12:00:00,35.66,35.79,35.62,35.7,1376300.0,15.0074,15.0621,14.9905,15.0242,1376300.0
2004-03-11 12:30:00,35.71,35.8,35.66,35.76,818200.0,15.0284,15.0663,15.0074,15.0495,818200.0
2004-03-11 13:00:00,35.77,35.88,35.75,35.8,739100.0,15.0537,15.1,15.0452,15.0663,739100.0
2004-03-11 13:30:00,35.8,35.8,35.6,35.65,834100.0,15.0663,15.0663,14.9821,15.0032,834100.0
2004-03-11 14:00:00,35.66,35.76,35.59,35.66,1603800.0,15.0074,15.0495,14.9779,15.0074,1603800.0
2004-03-11 14:30:00,35.66,35.7,35.46,35.59,1663900.0,15.0074,15.0242,14.9232,14.9779,1663900.0
2004-03-11 15:00:00,35.58,35.72,35.46,35.49,1910900.0,14.9737,15.0326,14.9232,14.9358,1910900.0
2004-03-11 15:30:00,35.49,35.54,35.1,35.19,3973200.0,14.9358,14.9569,14.7717,14.8096,3973200.0
2004-03-12 09:30:00,35.65,35.65,35.22,35.34,3497300.0,15.0032,15.0032,14.8222,14.8727,3497300.0
2004-03-12 10:00:00,35.33,35.39,35.13,35.15,1878100.0,14.8685,14.8937,14.7843,14.7927,1878100.0
2004-03-12 10:30:00,35.16,35.21,34.78,34.95,2274800.0,14.7969,14.818,14.637,14.7086,2274800.0
2004-03-12 11:00:00,34.95,35.1,34.94,35.01,1854500.0,14.7086,14.7717,14.7044,14.7338,1854500.0
2004-03-12 11:30:00,34.98,35.09,34.97,35.05,2422400.0,14.7212,14.7675,14.717,14.7507,2422400.0
2004-03-12 12:00:00,35.08,35.24,35.04,35.16,2012200.0,14.7633,14.8306,14.7464,14.7969,2012200.0
2004-03-12 12:30:00,35.17,35.2,35.04,35.11,698700.0,14.8012,14.8138,14.7464,14.7759,698700.0
2004-03-12 13:00:00,35.11,35.19,35.07,35.1,1602600.0,14.7759,14.8096,14.7591,14.7717,1602600.0
2004-03-12 13:30:00,35.1,35.17,35.06,35.07,658400.0,14.7717,14.8012,14.7549,14.7591,658400.0
2004-03-12 14:00:00,35.05,35.16,35.04,35.05,980900.0,14.7507,14.7969,14.7464,14.7507,980900.0
2004-03-12 14:30:00,35.05,35.11,35.03,35.06,1183300.0,14.7507,14.7759,14.7422,14.7549,1183300.0
2004-03-12 15:00:00,35.08,35.23,35.05,35.15,1333900.0,14.7633,14.8264,14.7507,14.7927,1333900.0
2004-03-12 15:30:00,35.15,35.28,35.11,35.26,2100900.0,14.7927,14.8474,14.7759,14.839,2100900.0
2004-03-15 09:30:00,35.24,35.25,35.05,35.05,2060800.0,14.8306,14.8348,14.7507,14.7507,2060800.0
2004-03-15 10:00:00,35.05,35.06,34.87,34.88,1837000.0,14.7507,14.7549,14.6749,14.6791,1837000.0
2004-03-15 10:30:00,34.87,35.0,34.77,34.92,1900400.0,14.6749,14.7296,14.6328,14.6959,1900400.0
2004-03-15 11:00:00,34.91,35.05,34.89,35.05,1904000.0,14.6917,14.7507,14.6833,14.7507,1904000.0
2004-03-15 11:30:00,35.05,35.15,34.99,35.01,1279600.0,14.7507,14.7927,14.7254,14.7338,1279600.0
2004-03-15 12:00:00,35.0,35.15,34.9,35.13,1127600.0,14.7296,14.7927,14.6875,14.7843,1127600.0
2004-03-15 12:30:00,35.13,35.36,35.07,35.3,1691000.0,14.7843,14.8811,14.7591,14.8559,1691000.0
2004-03-15 13:00:00,35.31,35.36,35.24,35.28,826600.0,14.8601,14.8811,14.8306,14.8474,826600.0
2004-03-15 13:30:00,35.28,35.3,35.03,35.3,1050800.0,14.8474,14.8559,14.7422,14.8559,1050800.0
2004-03-15 14:00:00,35.28,35.37,35.15,35.17,1261800.0,14.8474,14.8853,14.7927,14.8012,1261800.0
2004-03-15 14:30:00,35.19,35.26,35.09,35.14,1022200.0,14.8096,14.839,14.7675,14.7885,1022200.0
2004-03-15 15:00:00,35.13,35.24,35.06,35.09,1030700.0,14.7843,14.8306,14.7549,14.7675,1030700.0
2004-03-15 15:30:00,35.08,35.1,34.85,34.95,3255600.0,14.7633,14.7717,14.6665,14.7086,3255600.0
2004-03-16 09:30:00,35.2,35.37,35.18,35.35,2203500.0,14.8138,14.8853,14.8054,14.8769,2203500.0
2004-03-16 10:00:00,35.33,35.54,35.33,35.46,1533400.0,14.8685,14.9569,14.8685,14.9232,1533400.0
2004-03-16 10:30:00,35.47,35.59,35.42,35.54,1011800.0,14.9274,14.9779,14.9064,14.9569,1011800.0
2004-03-16 11:00:00,35.54,35.65,35.51,35.64,858500.0,14.9569,15.0032,14.9442,14.999,858500.0
2004-03-16 11:30:00,35.65,35.68,35.5,35.56,1007100.0,15.0032,15.0158,14.94,14.9653,1007100.0
2004-03-16 12:00:00,35.57,35.59,35.33,35.36,1026200.0,14.9695,14.9779,14.8685,14.8811,1026200.0
2004-03-16 12:30:00,35.35,35.45,35.32,35.43,898400.0,14.8769,14.919,14.8643,14.9106,898400.0
2004-03-16 13:00:00,35.45,35.54,35.38,35.52,659500.0,14.919,14.9569,14.8895,14.9485,659500.0
2004-03-16 13:30:00,35.53,35.53,35.41,35.42,587400.0,14.9527,14.9527,14.9022,14.9064,587400.0
2004-03-16 14:00:00,35.42,35.59,35.34,35.43,977900.0,14.9064,14.9779,14.8727,14.9106,977900.0
2004-03-16 14:30:00,35.44,35.52,35.16,35.23,1338000.0,14.9148,14.9485,14.7969,14.8264,1338000.0
2004-03-16 15:00:00,35.22,35.45,35.11,35.35,1167200.0,14.8222,14.919,14.7759,14.8769,1167200.0
2004-03-16 15:30:00,35.35,35.56,35.35,35.45,1641400.0,14.8769,14.9653,14.8769,14.919,1641400.0
2004-03-17 09:30:00,35.4,35.6,35.1,35.19,2370500.0,14.8979,14.9821,14.7717,14.8096,2370500.0
2004-03-17 10:00:00,35.19,35.21,35.06,35.13,1374700.0,14.8096,14.818,14.7549,14.7843,1374700.0
2004-03-17 10:30:00,35.13,35.17,35.03,35.03,975900.0,14.7843,14.8012,14.7422,14.7422,975900.0
2004-03-17 11:00:00,35.04,35.09,35.0,35.07,1867600.0,14.7464,14.7675,14.7296,14.7591,1867600.0
2004-03-17 11:30:00,35.06,35.08,34.96,34.98,1350800.0,14.7549,14.7633,14.7128,14.7212,1350800.0
2004-03-17 12:00:00,34.97,35.05,34.96,34.98,1656300.0,14.717,14.7507,14.7128,14.7212,1656300.0
2004-03-17 12:30:00,34.98,35.0,34.92,34.94,963400.0,14.7212,14.7296,14.6959,14.7044,963400.0
2004-03-17 13:00:00,34.94,34.95,34.87,34.91,959500.0,14.7044,14.7086,14.6749,14.6917,959500.0
2004-03-17 13:30:00,34.91,34.92,34.74,34.78,1756100.0,14.6917,14.6959,14.6202,14.637,1756100.0
2004-03-17 14:00:00,34.78,34.85,34.75,34.8,1626000.0,14.637,14.6665,14.6244,14.6454,1626000.0
2004-03-17 14:30:00,34.8,34.87,34.76,34.86,1865700.0,14.6454,14.6749,14.6286,14.6707,1865700.0
2004-03-17 15:00:00,34.86,34.97,34.82,34.83,2384700.0,14.6707,14.717,14.6539,14.6581,2384700.0
2004-03-17 15:30:00,34.83,34.92,34.82,34.88,2645700.0,14.6581,14.6959,14.6539,14.6791,2645700.0
2004-03-18 09:30:00,34.76,35.03,34.55,35.0,3545500.0,14.6286,14.7422,14.5402,14.7296,3545500.0
2004-03-18 10:00:00,35.0,35.0,34.74,34.82,2174900.0,14.7296,14.7296,14.6202,14.6539,2174900.0
2004-03-18 10:30:00,34.83,34.83,34.73,34.78,1378000.0,14.6581,14.6581,14.616,14.637,1378000.0
2004-03-18 11:00:00,34.78,34.79,34.5,34.59,1341800.0,14.637,14.6412,14.5192,14.5571,1341800.0
2004-03-18 11:30:00,34.6,34.64,34.57,34.62,623200.0,14.5613,14.5781,14.5486,14.5697,623200.0
2004-03-18 12:00:00,34.63,34.63,34.39,34.4,1663300.0,14.5739,14.5739,14.4729,14.4771,1663300.0
2004-03-18 12:30:00,34.39,34.59,34.34,34.54,1793600.0,14.4729,14.5571,14.4519,14.536,1793600.0
2004-03-18 13:00:00,34.54,34.85,34.48,34.75,2023800.0,14.536,14.6665,14.5108,14.6244,2023800.0
2004-03-18 13:30:00,34.76,34.8,34.64,34.68,741300.0,14.6286,14.6454,14.5781,14.5949,741300.0
2004-03-18 14:00:00,34.66,34.75,34.65,34.68,863100.0,14.5865,14.6244,14.5823,14.5949,863100.0
2004-03-18 14:30:00,34.7,34.74,34.65,34.74,707200.0,14.6034,14.6202,14.5823,14.6202,707200.0
2004-03-18 15:00:00,34.73,34.88,34.72,34.88,1477800.0,14.616,14.6791,14.6118,14.6791,1477800.0
2004-03-18 15:30:00,34.89,34.95,34.69,34.7,2271800.0,14.6833,14.7086,14.5991,14.6034,2271800.0
2004-03-19 09:30:00,34.6,34.82,34.6,34.74,3326000.0,14.5613,14.6539,14.5613,14.6202,3326000.0
2004-03-19 10:00:00,34.75,34.79,34.5,34.51,1362400.0,14.6244,14.6412,14.5192,14.5234,1362400.0
2004-03-19 10:30:00,34.5,34.61,34.49,34.55,1279400.0,14.5192,14.5655,14.515,14.5402,1279400.0
2004-03-19 11:00:00,34.55,34.57,34.41,34.45,1235500.0,14.5402,14.5486,14.4813,14.4981,1235500.0
2004-03-19 11:30:00,34.45,34.54,34.35,34.4,1509100.0,14.4981,14.536,14.4561,14.4771,1509100.0
2004-03-19 12:00:00,34.39,34.42,34.29,34.32,1216000.0,14.4729,14.4855,14.4308,14.4434,1216000.0
2004-03-19 12:30:00,34.33,34.4,34.31,34.37,550500.0,14.4476,14.4771,14.4392,14.4645,550500.0
2004-03-19 13:00:00,34.36,34.39,34.17,34.18,1695100.0,14.4603,14.4729,14.3803,14.3845,1695100.0
2004-03-19 13:30:00,34.18,34.3,34.13,34.27,2296900.0,14.3845,14.435,14.3635,14.4224,2296900.0
2004-03-19 14:00:00,34.26,34.3,34.18,34.2,925100.0,14.4182,14.435,14.3845,14.3929,925100.0
2004-03-19 14:30:00,34.2,34.23,34.06,34.06,1273800.0,14.3929,14.4056,14.334,14.334,1273800.0
2004-03-19 15:00:00,34.06,34.12,33.92,34.0,2569400.0,14.334,14.3593,14.2751,14.3088,2569400.0
2004-03-19 15:30:00,34.0,34.4,33.91,33.94,4514000.0,14.3088,14.4771,14.2709,14.2835,4514000.0
2004-03-22 09:30:00,33.95,34.2,33.65,33.99,3675000.0,14.2877,14.3929,14.1615,14.3046,3675000.0
2004-03-22 10:00:00,33.99,34.1,33.7,34.0,1981100.0,14.3046,14.3508,14.1825,14.3088,1981100.0
2004-03-22 10:30:00,33.97,34.05,33.9,33.99,1572300.0,14.2961,14.3298,14.2667,14.3046,1572300.0
2004-03-22 11:00:00,33.99,34.08,33.92,34.05,1212000.0,14.3046,14.3424,14.2751,14.3298,1212000.0
2004-03-22 11:30:00,34.06,34.07,33.9,33.96,1041600.0,14.334,14.3382,14.2667,14.2919,1041600.0
2004-03-22 12:00:00,33.97,33.97,33.77,33.8,918500.0,14.2961,14.2961,14.212,14.2246,918500.0
2004-03-22 12:30:00,33.8,33.96,33.6,33.73,1116800.0,14.2246,14.2919,14.1404,14.1951,1116800.0
2004-03-22 13:00:00,33.73,33.74,33.65,33.74,1086100.0,14.1951,14.1993,14.1615,14.1993,1086100.0
2004-03-22 13:30:00,33.73,33.78,33.62,33.68,768200.0,14.1951,14.2162,14.1488,14.1741,768200.0
2004-03-22 14:00:00,33.66,33.73,33.5,33.6,1395800.0,14.1657,14.1951,14.0983,14.1404,1395800.0
2004-03-22 14:30:00,33.61,33.71,33.5,33.6,1600300.0,14.1446,14.1867,14.0983,14.1404,1600300.0
2004-03-22 15:00:00,33.61,33.75,33.51,33.62,1543600.0,14.1446,14.2036,14.1025,14.1488,1543600.0
2004-03-22 15:30:00,33.61,33.79,33.51,33.67,1773500.0,14.1446,14.2204,14.1025,14.1699,1773500.0
2004-03-23 09:30:00,34.02,34.18,34.0,34.06,2764400.0,14.3172,14.3845,14.3088,14.334,2764400.0
2004-03-23 10:00:00,34.06,34.1,33.83,34.01,1806600.0,14.334,14.3508,14.2372,14.313,1806600.0
2004-03-23 10:30:00,34.02,34.09,33.9,34.04,1757200.0,14.3172,14.3466,14.2667,14.3256,1757200.0
2004-03-23 11:00:00,34.03,34.05,33.91,33.95,1176300.0,14.3214,14.3298,14.2709,14.2877,1176300.0
2004-03-23 11:30:00,33.95,34.05,33.9,34.02,776800.0,14.2877,14.3298,14.2667,14.3172,776800.0
2004-03-23 12:00:00,34.03,34.04,33.9,33.94,909700.0,14.3214,14.3256,14.2667,14.2835,909700.0
2004-03-23 12:30:00,33.94,34.04,33.91,34.01,1037000.0,14.2835,14.3256,14.2709,14.313,1037000.0
2004-03-23 13:00:00,34.02,34.05,34.0,34.02,541900.0,14.3172,14.3298,14.3088,14.3172,541900.0
2004-03-23 13:30:00,34.02,34.23,33.99,34.18,1057400.0,14.3172,14.4056,14.3046,14.3845,1057400.0
2004-03-23 14:00:00,34.18,34.24,34.13,34.17,1213400.0,14.3845,14.4098,14.3635,14.3803,1213400.0
2004-03-23 14:30:00,34.18,34.39,34.15,34.36,1449500.0,14.3845,14.4729,14.3719,14.4603,1449500.0
2004-03-23 15:00:00,34.36,34.49,34.31,34.47,1518500.0,14.4603,14.515,14.4392,14.5066,1518500.0
2004-03-23 15:30:00,34.49,34.51,34.12,34.18,2466500.0,14.515,14.5234,14.3593,14.3845,2466500.0
2004-03-24 09:30:00,34.23,34.34,34.01,34.25,2341600.0,14.4056,14.4519,14.313,14.414,2341600.0
2004-03-24 10:00:00,34.25,34.31,34.08,34.15,1266600.0,14.414,14.4392,14.3424,14.3719,1266600.0
2004-03-24 10:30:00,34.15,34.24,34.0,34.09,1315700.0,14.3719,14.4098,14.3088,14.3466,1315700.0
2004-03-24 11:00:00,34.08,34.22,33.92,34.18,1358200.0,14.3424,14.4014,14.2751,14.3845,1358200.0
2004-03-24 11:30:00,34.15,34.25,34.14,34.24,869700.0,14.3719,14.414,14.3677,14.4098,869700.0
2004-03-24 12:00:00,34.22,34.44,34.22,34.42,1193100.0,14.4014,14.4939,14.4014,14.4855,1193100.0
2004-03-24 12:30:00,34.42,34.58,34.4,34.44,885000.0,14.4855,14.5529,14.4771,14.4939,885000.0
2004-03-24 13:00:00,34.45,34.47,34.36,34.41,700500.0,14.4981,14.5066,14.4603,14.4813,700500.0
2004-03-24 13:30:00,34.4,34.5,34.36,34.45,755200.0,14.4771,14.5192,14.4603,14.4981,755200.0
2004-03-24 14:00:00,34.45,34.45,34.17,34.27,1105500.0,14.4981,14.4981,14.3803,14.4224,1105500.0
2004-03-24 14:30:00,34.28,34.32,33.89,34.09,1175800.0,14.4266,14.4434,14.2625,14.3466,1175800.0
2004-03-24 15:00:00,34.09,34.14,33.91,34.08,1673400.0,14.3466,14.3677,14.2709,14.3424,1673400.0
2004-03-24 15:30:00,34.07,34.14,33.92,34.1,2259800.0,14.3382,14.3677,14.2751,14.3508,2259800.0
2004-03-25 09:30:00,34.53,34.54,34.01,34.04,2543000.0,14.5318,14.536,14.313,14.3256,2543000.0
2004-03-25 10:00:00,34.05,34.27,33.95,33.96,1920500.0,14.3298,14.4224,14.2877,14.2919,1920500.0
2004-03-25 10:30:00,33.95,34.07,33.89,34.0,1344300.0,14.2877,14.3382,14.2625,14.3088,1344300.0
2004-03-25 11:00:00,34.0,34.1,33.91,34.02,1152900.0,14.3088,14.3508,14.2709,14.3172,1152900.0
2004-03-25 11:30:00,34.04,34.15,34.0,34.12,1907600.0,14.3256,14.3719,14.3088,14.3593,1907600.0
2004-03-25 12:00:00,34.12,34.18,34.07,34.15,1190000.0,14.3593,14.3845,14.3382,14.3719,1190000.0
2004-03-25 12:30:00,34.16,34.4,34.15,34.38,2005400.0,14.3761,14.4771,14.3719,14.4687,2005400.0
2004-03-25 13:00:00,34.39,34.52,34.34,34.52,1232600.0,14.4729,14.5276,14.4519,14.5276,1232600.0
2004-03-25 13:30:00,34.51,34.51,34.34,34.45,826700.0,14.5234,14.5234,14.4519,14.4981,826700.0
2004-03-25 14:00:00,34.45,34.48,34.38,34.45,735800.0,14.4981,14.5108,14.4687,14.4981,735800.0
2004-03-25 14:30:00,34.44,34.47,34.21,34.3,697900.0,14.4939,14.5066,14.3971,14.435,697900.0
2004-03-25 15:00:00,34.31,34.42,34.28,34.39,1087800.0,14.4392,14.4855,14.4266,14.4729,1087800.0
2004-03-25 15:30:00,34.38,34.4,34.23,34.31,1600300.0,14.4687,14.4771,14.4056,14.4392,1600300.0
2004-03-26 09:30:00,34.0,34.4,33.96,34.34,2402700.0,14.3088,14.4771,14.2919,14.4519,2402700.0
2004-03-26 10:00:00,34.33,34.4,34.1,34.18,1213300.0,14.4476,14.4771,14.3508,14.3845,1213300.0
2004-03-26 10:30:00,34.16,34.2,34.1,34.16,892300.0,14.3761,14.3929,14.3508,14.3761,892300.0
2004-03-26 11:00:00,34.16,34.31,34.14,34.29,948600.0,14.3761,14.4392,14.3677,14.4308,948600.0
2004-03-26 11:30:00,34.3,34.49,34.28,34.38,1059500.0,14.435,14.515,14.4266,14.4687,1059500.0
2004-03-26 12:00:00,34.39,34.52,34.38,34.44,884300.0,14.4729,14.5276,14.4687,14.4939,884300.0
2004-03-26 12:30:00,34.44,34.46,34.39,34.44,575300.0,14.4939,14.5024,14.4729,14.4939,575300.0
2004-03-26 13:00:00,34.45,34.54,34.44,34.54,694000.0,14.4981,14.536,14.4939,14.536,694000.0
2004-03-26 13:30:00,34.54,34.55,34.41,34.42,730500.0,14.536,14.5402,14.4813,14.4855,730500.0
2004-03-26 14:00:00,34.42,34.58,34.4,34.57,601300.0,14.4855,14.5529,14.4771,14.5486,601300.0
2004-03-26 14:30:00,34.56,34.69,34.55,34.68,907600.0,14.5444,14.5991,14.5402,14.5949,907600.0
2004-03-26 15:00:00,34.68,34.71,34.45,34.53,1133600.0,14.5949,14.6076,14.4981,14.5318,1133600.0
2004-03-26 15:30:00,34.55,34.55,34.33,34.42,1259800.0,14.5402,14.5402,14.4476,14.4855,1259800.0
2004-03-29 09:30:00,34.52,34.66,34.51,34.62,2053800.0,14.5276,14.5865,14.5234,14.5697,2053800.0
2004-03-29 10:00:00,34.62,34.9,34.61,34.88,1765700.0,14.5697,14.6875,14.5655,14.6791,1765700.0
2004-03-29 10:30:00,34.88,34.98,34.84,34.9,1156000.0,14.6791,14.7212,14.6623,14.6875,1156000.0
2004-03-29 11:00:00,34.89,34.95,34.83,34.89,865700.0,14.6833,14.7086,14.6581,14.6833,865700.0
2004-03-29 11:30:00,34.9,34.98,34.88,34.96,770000.0,14.6875,14.7212,14.6791,14.7128,770000.0
2004-03-29 12:00:00,34.97,35.02,34.95,34.98,1007500.0,14.717,14.738,14.7086,14.7212,1007500.0
2004-03-29 12:30:00,34.98,34.99,34.87,34.91,634500.0,14.7212,14.7254,14.6749,14.6917,634500.0
2004-03-29 13:00:00,34.91,34.95,34.84,34.86,959200.0,14.6917,14.7086,14.6623,14.6707,959200.0
2004-03-29 13:30:00,34.87,34.98,34.86,34.98,616200.0,14.6749,14.7212,14.6707,14.7212,616200.0
2004-03-29 14:00:00,34.98,35.04,34.91,34.93,871400.0,14.7212,14.7464,14.6917,14.7002,871400.0
2004-03-29 14:30:00,34.92,35.02,34.86,35.0,679700.0,14.6959,14.738,14.6707,14.7296,679700.0
2004-03-29 15:00:00,35.0,35.1,34.92,34.98,1199400.0,14.7296,14.7717,14.6959,14.7212,1199400.0
2004-03-29 15:30:00,34.97,35.05,34.85,35.03,2469100.0,14.717,14.7507,14.6665,14.7422,2469100.0
2004-03-30 09:30:00,35.03,35.16,34.9,35.15,1551600.0,14.7422,14.7969,14.6875,14.7927,1551600.0
2004-03-30 10:00:00,35.15,35.16,34.99,35.01,1218200.0,14.7927,14.7969,14.7254,14.7338,1218200.0
2004-03-30 10:30:00,35.02,35.02,34.86,34.9,1174500.0,14.738,14.738,14.6707,14.6875,1174500.0
2004-03-30 11:00:00,34.9,34.93,34.76,34.78,1381400.0,14.6875,14.7002,14.6286,14.637,1381400.0
2004-03-30 11:30:00,34.78,34.78,34.7,34.72,951400.0,14.637,14.637,14.6034,14.6118,951400.0
2004-03-30 12:00:00,34.74,34.84,34.7,34.81,773900.0,14.6202,14.6623,14.6034,14.6496,773900.0
2004-03-30 12:30:00,34.8,34.85,34.76,34.78,722300.0,14.6454,14.6665,14.6286,14.637,722300.0
2004-03-30 13:00:00,34.79,34.86,34.72,34.85,1054100.0,14.6412,14.6707,14.6118,14.6665,1054100.0
2004-03-30 13:30:00,34.85,35.0,34.84,34.99,835000.0,14.6665,14.7296,14.6623,14.7254,835000.0
2004-03-30 14:00:00,34.99,35.0,34.91,34.98,747000.0,14.7254,14.7296,14.6917,14.7212,747000.0
2004-03-30 14:30:00,34.98,35.1,34.93,35.07,942200.0,14.7212,14.7717,14.7002,14.7591,942200.0
2004-03-30 15:00:00,35.08,35.19,35.05,35.11,1100800.0,14.7633,14.8096,14.7507,14.7759,1100800.0
2004-03-30 15:30:00,35.11,35.17,35.04,35.12,1977500.0,14.7759,14.8012,14.7464,14.7801,1977500.0
2004-03-31 09:30:00,35.14,35.3,35.07,35.1,1874600.0,14.7885,14.8559,14.7591,14.7717,1874600.0
2004-03-31 10:00:00,35.09,35.16,34.91,35.11,1670000.0,14.7675,14.7969,14.6917,14.7759,1670000.0
2004-03-31 10:30:00,35.11,35.25,35.08,35.2,850400.0,14.7759,14.8348,14.7633,14.8138,850400.0
2004-03-31 11:00:00,35.2,35.29,35.15,35.29,891800.0,14.8138,14.8517,14.7927,14.8517,891800.0
2004-03-31 11:30:00,35.28,35.29,35.22,35.24,721500.0,14.8474,14.8517,14.8222,14.8306,721500.0
2004-03-31 12:00:00,35.24,35.32,35.21,35.21,817800.0,14.8306,14.8643,14.818,14.818,817800.0
2004-03-31 12:30:00,35.22,35.32,35.14,35.17,587900.0,14.8222,14.8643,14.7885,14.8012,587900.0
2004-03-31 13:00:00,35.18,35.24,35.1,35.13,774800.0,14.8054,14.8306,14.7717,14.7843,774800.0
2004-03-31 13:30:00,35.14,35.14,35.05,35.08,1487200.0,14.7885,14.7885,14.7507,14.7633,1487200.0
2004-03-31 14:00:00,35.07,35.24,35.07,35.2,832800.0,14.7591,14.8306,14.7591,14.8138,832800.0
2004-03-31 14:30:00,35.2,35.29,35.18,35.19,1308300.0,14.8138,14.8517,14.8054,14.8096,1308300.0
2004-03-31 15:00:00,35.18,35.2,35.07,35.09,1047000.0,14.8054,14.8138,14.7591,14.7675,1047000.0
2004-03-31 15:30:00,35.09,35.19,35.04,35.05,1760200.0,14.7675,14.8096,14.7464,14.7507,1760200.0
2004-04-01 09:30:00,35.7,35.75,35.5,35.66,4819600.0,15.0242,15.0452,14.94,15.0074,4819600.0
2004-04-01 10:00:00,35.66,35.74,35.65,35.69,2084500.0,15.0074,15.041,15.0032,15.02,2084500.0
2004-04-01 10:30:00,35.69,35.81,35.68,35.79,2341000.0,15.02,15.0705,15.0158,15.0621,2341000.0
2004-04-01 11:00:00,35.78,35.8,35.67,35.69,1171900.0,15.0579,15.0663,15.0116,15.02,1171900.0
2004-04-01 11:30:00,35.69,35.74,35.67,35.67,1243300.0,15.02,15.041,15.0116,15.0116,1243300.0
2004-04-01 12:00:00,35.68,35.7,35.55,35.62,1670700.0,15.0158,15.0242,14.9611,14.9905,1670700.0
2004-04-01 12:30:00,35.61,35.67,35.56,35.59,662500.0,14.9863,15.0116,14.9653,14.9779,662500.0
2004-04-01 13:00:00,35.61,35.61,35.55,35.58,629700.0,14.9863,14.9863,14.9611,14.9737,629700.0
2004-04-01 13:30:00,35.59,35.75,35.56,35.65,887900.0,14.9779,15.0452,14.9653,15.0032,887900.0
2004-04-01 14:00:00,35.65,35.74,35.63,35.72,802000.0,15.0032,15.041,14.9947,15.0326,802000.0
2004-04-01 14:30:00,35.71,35.73,35.58,35.58,931700.0,15.0284,15.0368,14.9737,14.9737,931700.0
2004-04-01 15:00:00,35.6,35.71,35.51,35.53,1433100.0,14.9821,15.0284,14.9442,14.9527,1433100.0
2004-04-01 15:30:00,35.54,35.65,35.51,35.57,1828200.0,14.9569,15.0032,14.9442,14.9695,1828200.0
2004-04-02 09:30:00,36.1,36.14,35.77,36.14,4239900.0,15.1925,15.2094,15.0537,15.2094,4239900.0
2004-04-02 10:00:00,36.14,36.21,36.05,36.08,2289600.0,15.2094,15.2388,15.1715,15.1841,2289600.0
2004-04-02 10:30:00,36.08,36.23,36.07,36.14,1537200.0,15.1841,15.2473,15.1799,15.2094,1537200.0
2004-04-02 11:00:00,36.13,36.15,36.02,36.03,979700.0,15.2052,15.2136,15.1589,15.1631,979700.0
2004-04-02 11:30:00,36.03,36.15,36.02,36.15,1140800.0,15.1631,15.2136,15.1589,15.2136,1140800.0
2004-04-02 12:00:00,36.14,36.18,36.09,36.1,1051500.0,15.2094,15.2262,15.1883,15.1925,1051500.0
2004-04-02 12:30:00,36.1,36.18,36.05,36.11,878100.0,15.1925,15.2262,15.1715,15.1967,878100.0
2004-04-02 13:00:00,36.12,36.12,36.01,36.04,1051800.0,15.201,15.201,15.1547,15.1673,1051800.0
2004-04-02 13:30:00,36.04,36.06,35.94,35.99,879400.0,15.1673,15.1757,15.1252,15.1462,879400.0
2004-04-02 14:00:00,35.99,36.07,35.87,35.88,921100.0,15.1462,15.1799,15.0957,15.1,921100.0
2004-04-02 14:30:00,35.88,36.02,35.82,35.88,870800.0,15.1,15.1589,15.0747,15.1,870800.0
2004-04-02 15:00:00,35.89,35.97,35.75,35.97,1290500.0,15.1042,15.1378,15.0452,15.1378,1290500.0
2004-04-02 15:30:00,35.97,36.0,35.81,35.97,1680100.0,15.1378,15.1505,15.0705,15.1378,1680100.0
2004-04-05 09:30:00,36.12,36.19,36.05,36.1,1422200.0,15.201,15.2304,15.1715,15.1925,1422200.0
2004-04-05 10:00:00,36.1,36.19,36.05,36.09,973700.0,15.1925,15.2304,15.1715,15.1883,973700.0
2004-04-05 10:30:00,36.09,36.09,35.85,35.86,943600.0,15.1883,15.1883,15.0873,15.0915,943600.0
2004-04-05 11:00:00,35.84,35.86,35.66,35.72,1674700.0,15.0831,15.0915,15.0074,15.0326,1674700.0
2004-04-05 11:30:00,35.72,35.85,35.72,35.8,830500.0,15.0326,15.0873,15.0326,15.0663,830500.0
2004-04-05 12:00:00,35.79,35.81,35.71,35.78,657000.0,15.0621,15.0705,15.0284,15.0579,657000.0
2004-04-05 12:30:00,35.78,35.83,35.76,35.81,689300.0,15.0579,15.0789,15.0495,15.0705,689300.0
2004-04-05 13:00:00,35.81,35.85,35.74,35.85,502500.0,15.0705,15.0873,15.041,15.0873,502500.0
2004-04-05 13:30:00,35.83,35.9,35.8,35.88,857200.0,15.0789,15.1084,15.0663,15.1,857200.0
2004-04-05 14:00:00,35.88,35.93,35.83,35.89,618800.0,15.1,15.121,15.0789,15.1042,618800.0
2004-04-05 14:30:00,35.89,35.91,35.85,35.89,550800.0,15.1042,15.1126,15.0873,15.1042,550800.0
2004-04-05 15:00:00,35.88,36.0,35.86,35.99,959800.0,15.1,15.1505,15.0915,15.1462,959800.0
2004-04-05 15:30:00,36.0,36.18,35.97,36.13,2141900.0,15.1505,15.2262,15.1378,15.2052,2141900.0
2004-04-06 09:30:00,35.75,36.83,35.73,35.86,1572600.0,15.0452,15.4998,15.0368,15.0915,1572600.0
2004-04-06 10:00:00,35.85,35.92,35.77,35.8,1305200.0,15.0873,15.1168,15.0537,15.0663,1305200.0
2004-04-06 10:30:00,35.8,35.89,35.79,35.89,1017800.0,15.0663,15.1042,15.0621,15.1042,1017800.0
2004-04-06 11:00:00,35.89,35.89,35.77,35.78,882300.0,15.1042,15.1042,15.0537,15.0579,882300.0
2004-04-06 11:30:00,35.78,35.86,35.77,35.82,647300.0,15.0579,15.0915,15.0537,15.0747,647300.0
2004-04-06 12:00:00,35.83,35.85,35.74,35.83,733700.0,15.0789,15.0873,15.041,15.0789,733700.0
2004-04-06 12:30:00,35.83,35.89,35.78,35.81,436100.0,15.0789,15.1042,15.0579,15.0705,436100.0
2004-04-06 13:00:00,35.81,35.89,35.78,35.86,464600.0,15.0705,15.1042,15.0579,15.0915,464600.0
2004-04-06 13:30:00,35.87,35.87,35.77,35.77,798100.0,15.0957,15.0957,15.0537,15.0537,798100.0
2004-04-06 14:00:00,35.77,35.81,35.71,35.74,719800.0,15.0537,15.0705,15.0284,15.041,719800.0
2004-04-06 14:30:00,35.74,35.83,35.72,35.75,918200.0,15.041,15.0789,15.0326,15.0452,918200.0
2004-04-06 15:00:00,35.75,35.78,35.68,35.69,1182500.0,15.0452,15.0579,15.0158,15.02,1182500.0
2004-04-06 15:30:00,35.68,35.91,35.68,35.8,1716900.0,15.0158,15.1126,15.0158,15.0663,1716900.0
2004-04-07 09:30:00,35.77,36.33,35.69,35.8,1405900.0,15.0537,15.2893,15.02,15.0663,1405900.0
2004-04-07 10:00:00,35.8,35.8,35.54,35.58,1008100.0,15.0663,15.0663,14.9569,14.9737,1008100.0
2004-04-07 10:30:00,35.54,35.78,35.54,35.68,1415300.0,14.9569,15.0579,14.9569,15.0158,1415300.0
2004-04-07 11:00:00,35.68,35.73,35.62,35.65,896800.0,15.0158,15.0368,14.9905,15.0032,896800.0
2004-04-07 11:30:00,35.65,35.69,35.59,35.59,611600.0,15.0032,15.02,14.9779,14.9779,611600.0
2004-04-07 12:00:00,35.61,35.61,35.5,35.52,1108700.0,14.9863,14.9863,14.94,14.9485,1108700.0
2004-04-07 12:30:00,35.52,35.54,35.46,35.5,949700.0,14.9485,14.9569,14.9232,14.94,949700.0
2004-04-07 13:00:00,35.49,35.65,35.48,35.55,522300.0,14.9358,15.0032,14.9316,14.9611,522300.0
2004-04-07 13:30:00,35.55,35.59,35.51,35.55,452600.0,14.9611,14.9779,14.9442,14.9611,452600.0
2004-04-07 14:00:00,35.55,35.58,35.46,35.49,681800.0,14.9611,14.9737,14.9232,14.9358,681800.0
2004-04-07 14:30:00,35.49,35.62,35.43,35.56,1356700.0,14.9358,14.9905,14.9106,14.9653,1356700.0
2004-04-07 15:00:00,35.56,35.75,35.5,35.57,1954000.0,14.9653,15.0452,14.94,14.9695,1954000.0
2004-04-07 15:30:00,35.57,35.7,35.53,35.66,2656700.0,14.9695,15.0242,14.9527,15.0074,2656700.0
2004-04-08 09:30:00,35.99,35.99,35.77,35.79,2222400.0,15.1462,15.1462,15.0537,15.0621,2222400.0
2004-04-08 10:00:00,35.78,35.78,35.64,35.72,1596700.0,15.0579,15.0579,14.999,15.0326,1596700.0
2004-04-08 10:30:00,35.72,35.75,35.68,35.7,1433900.0,15.0326,15.0452,15.0158,15.0242,1433900.0
2004-04-08 11:00:00,35.7,35.73,35.63,35.64,894900.0,15.0242,15.0368,14.9947,14.999,894900.0
2004-04-08 11:30:00,35.64,35.79,35.64,35.78,594100.0,14.999,15.0621,14.999,15.0579,594100.0
2004-04-08 12:00:00,35.79,35.83,35.75,35.83,656700.0,15.0621,15.0789,15.0452,15.0789,656700.0
2004-04-08 12:30:00,35.82,35.83,35.71,35.72,494500.0,15.0747,15.0789,15.0284,15.0326,494500.0
2004-04-08 13:00:00,35.71,35.81,35.7,35.73,588500.0,15.0284,15.0705,15.0242,15.0368,588500.0
2004-04-08 13:30:00,35.73,35.79,35.7,35.73,573400.0,15.0368,15.0621,15.0242,15.0368,573400.0
2004-04-08 14:00:00,35.72,35.73,35.4,35.44,1025000.0,15.0326,15.0368,14.8979,14.9148,1025000.0
2004-04-08 14:30:00,35.43,35.52,35.35,35.47,1144800.0,14.9106,14.9485,14.8769,14.9274,1144800.0
2004-04-08 15:00:00,35.46,35.5,35.34,35.45,1164700.0,14.9232,14.94,14.8727,14.919,1164700.0
2004-04-08 15:30:00,35.46,35.61,35.39,35.58,1538300.0,14.9232,14.9863,14.8937,14.9737,1538300.0
2004-04-12 09:30:00,35.6,35.68,35.2,35.29,2098300.0,14.9821,15.0158,14.8138,14.8517,2098300.0
2004-04-12 10:00:00,35.32,35.32,35.15,35.21,1328300.0,14.8643,14.8643,14.7927,14.818,1328300.0
2004-04-12 10:30:00,35.21,35.25,35.15,35.24,926400.0,14.818,14.8348,14.7927,14.8306,926400.0
2004-04-12 11:00:00,35.24,35.31,35.19,35.31,693800.0,14.8306,14.8601,14.8096,14.8601,693800.0
2004-04-12 11:30:00,35.3,35.35,35.27,35.34,456200.0,14.8559,14.8769,14.8432,14.8727,456200.0
2004-04-12 12:00:00,35.34,35.39,35.28,35.28,582800.0,14.8727,14.8937,14.8474,14.8474,582800.0
2004-04-12 12:30:00,35.3,35.37,35.27,35.3,382100.0,14.8559,14.8853,14.8432,14.8559,382100.0
2004-04-12 13:00:00,35.28,35.35,35.27,35.27,540600.0,14.8474,14.8769,14.8432,14.8432,540600.0
2004-04-12 13:30:00,35.27,35.34,35.26,35.32,485600.0,14.8432,14.8727,14.839,14.8643,485600.0
2004-04-12 14:00:00,35.32,35.44,35.32,35.37,771900.0,14.8643,14.9148,14.8643,14.8853,771900.0
2004-04-12 14:30:00,35.36,35.42,35.36,35.38,495600.0,14.8811,14.9064,14.8811,14.8895,495600.0
2004-04-12 15:00:00,35.39,35.6,35.35,35.6,1015700.0,14.8937,14.9821,14.8769,14.9821,1015700.0
2004-04-12 15:30:00,35.6,35.67,35.43,35.63,1681500.0,14.9821,15.0116,14.9106,14.9947,1681500.0
2004-04-13 09:30:00,35.88,35.89,35.56,35.58,1760100.0,15.1,15.1042,14.9653,14.9737,1760100.0
2004-04-13 10:00:00,35.56,35.6,35.33,35.43,1209000.0,14.9653,14.9821,14.8685,14.9106,1209000.0
2004-04-13 10:30:00,35.4,35.51,35.4,35.47,1143800.0,14.8979,14.9442,14.8979,14.9274,1143800.0
2004-04-13 11:00:00,35.48,35.6,35.41,35.56,1323600.0,14.9316,14.9821,14.9022,14.9653,1323600.0
2004-04-13 11:30:00,35.56,35.66,35.52,35.59,727800.0,14.9653,15.0074,14.9485,14.9779,727800.0
2004-04-13 12:00:00,35.59,35.6,35.45,35.51,651000.0,14.9779,14.9821,14.919,14.9442,651000.0
2004-04-13 12:30:00,35.49,35.58,35.45,35.48,1871000.0,14.9358,14.9737,14.919,14.9316,1871000.0
2004-04-13 13:00:00,35.47,35.58,35.4,35.48,817400.0,14.9274,14.9737,14.8979,14.9316,817400.0
2004-04-13 13:30:00,35.48,35.48,35.35,35.38,986100.0,14.9316,14.9316,14.8769,14.8895,986100.0
2004-04-13 14:00:00,35.39,35.44,35.35,35.4,677400.0,14.8937,14.9148,14.8769,14.8979,677400.0
2004-04-13 14:30:00,35.41,35.43,35.32,35.38,725300.0,14.9022,14.9106,14.8643,14.8895,725300.0
2004-04-13 15:00:00,35.39,35.4,35.26,35.39,1088700.0,14.8937,14.8979,14.839,14.8937,1088700.0
2004-04-13 15:30:00,35.39,35.49,35.34,35.36,1407800.0,14.8937,14.9358,14.8727,14.8811,1407800.0
2004-04-14 09:30:00,35.4,35.72,35.35,35.7,1976300.0,14.8979,15.0326,14.8769,15.0242,1976300.0
2004-04-14 10:00:00,35.7,35.82,35.64,35.64,1099900.0,15.0242,15.0747,14.999,14.999,1099900.0
2004-04-14 10:30:00,35.64,35.79,35.62,35.7,2121200.0,14.999,15.0621,14.9905,15.0242,2121200.0
2004-04-14 11:00:00,35.69,35.76,35.68,35.7,1508500.0,15.02,15.0495,15.0158,15.0242,1508500.0
2004-04-14 11:30:00,35.71,35.75,35.65,35.71,929100.0,15.0284,15.0452,15.0032,15.0284,929100.0
2004-04-14 12:00:00,35.71,35.78,35.7,35.77,1178500.0,15.0284,15.0579,15.0242,15.0537,1178500.0
2004-04-14 12:30:00,35.78,35.79,35.71,35.75,852400.0,15.0579,15.0621,15.0284,15.0452,852400.0
2004-04-14 13:00:00,35.76,35.87,35.74,35.83,981700.0,15.0495,15.0957,15.041,15.0789,981700.0
2004-04-14 13:30:00,35.83,35.84,35.73,35.73,377600.0,15.0789,15.0831,15.0368,15.0368,377600.0
2004-04-14 14:00:00,35.73,35.74,35.54,35.55,571600.0,15.0368,15.041,14.9569,14.9611,571600.0
2004-04-14 14:30:00,35.55,35.7,35.51,35.69,871900.0,14.9611,15.0242,14.9442,15.02,871900.0
2004-04-14 15:00:00,35.68,35.7,35.57,35.7,1117200.0,15.0158,15.0242,14.9695,15.0242,1117200.0
2004-04-14 15:30:00,35.7,35.81,35.65,35.79,1474700.0,15.0242,15.0705,15.0032,15.0621,1474700.0
2004-04-15 09:30:00,35.91,36.46,35.9,36.32,3566500.0,15.1126,15.344,15.1084,15.2851,3566500.0
2004-04-15 10:00:00,36.34,36.6,36.32,36.57,2947300.0,15.2935,15.403,15.2851,15.3903,2947300.0
2004-04-15 10:30:00,36.59,36.83,36.54,36.75,3613000.0,15.3988,15.4998,15.3777,15.4661,3613000.0
2004-04-15 11:00:00,36.73,36.97,35.74,36.95,5709700.0,15.4577,15.5587,15.041,15.5503,5709700.0
2004-04-15 11:30:00,36.97,37.08,36.94,37.07,3144200.0,15.5587,15.605,15.5461,15.6008,3144200.0
2004-04-15 12:00:00,37.07,37.24,37.01,37.09,2637500.0,15.6008,15.6723,15.5755,15.6092,2637500.0
2004-04-15 12:30:00,37.1,37.24,36.97,37.24,1642100.0,15.6134,15.6723,15.5587,15.6723,1642100.0
2004-04-15 13:00:00,37.24,37.3,37.16,37.2,1729700.0,15.6723,15.6976,15.6386,15.6555,1729700.0
2004-04-15 13:30:00,37.2,37.39,37.17,37.2,1594900.0,15.6555,15.7354,15.6428,15.6555,1594900.0
2004-04-15 14:00:00,37.2,37.39,36.94,37.11,2733100.0,15.6555,15.7354,15.5461,15.6176,2733100.0
2004-04-15 14:30:00,37.11,37.34,37.1,37.28,1690800.0,15.6176,15.7144,15.6134,15.6891,1690800.0
2004-04-15 15:00:00,37.26,37.39,37.25,37.34,2564400.0,15.6807,15.7354,15.6765,15.7144,2564400.0
2004-04-15 15:30:00,37.32,37.43,37.22,37.27,3333700.0,15.706,15.7523,15.6639,15.6849,3333700.0
2004-04-16 09:30:00,37.39,37.4,37.05,37.28,4825000.0,15.7354,15.7396,15.5923,15.6891,4825000.0
2004-04-16 10:00:00,37.28,37.59,37.25,37.59,2515700.0,15.6891,15.8196,15.6765,15.8196,2515700.0
2004-04-16 10:30:00,37.59,37.69,37.32,37.59,1764300.0,15.8196,15.8617,15.706,15.8196,1764300.0
2004-04-16 11:00:00,37.58,37.76,37.57,37.74,2166400.0,15.8154,15.8911,15.8112,15.8827,2166400.0
2004-04-16 11:30:00,37.75,37.83,37.65,37.67,1844800.0,15.8869,15.9206,15.8449,15.8533,1844800.0
2004-04-16 12:00:00,37.67,37.83,37.61,37.83,1199200.0,15.8533,15.9206,15.828,15.9206,1199200.0
2004-04-16 12:30:00,37.82,37.9,37.73,37.73,1181000.0,15.9164,15.9501,15.8785,15.8785,1181000.0
2004-04-16 13:00:00,37.74,37.8,37.6,37.61,1296000.0,15.8827,15.908,15.8238,15.828,1296000.0
2004-04-16 13:30:00,37.6,37.7,37.56,37.67,1301500.0,15.8238,15.8659,15.807,15.8533,1301500.0
2004-04-16 14:00:00,37.67,37.71,37.58,37.66,1042300.0,15.8533,15.8701,15.8154,15.8491,1042300.0
2004-04-16 14:30:00,37.65,37.7,37.5,37.5,1473500.0,15.8449,15.8659,15.7817,15.7817,1473500.0
2004-04-16 15:00:00,37.5,37.68,37.42,37.5,1677800.0,15.7817,15.8575,15.7481,15.7817,1677800.0
2004-04-16 15:30:00,37.5,37.68,37.49,37.6,2375700.0,15.7817,15.8575,15.7775,15.8238,2375700.0
2004-04-19 09:30:00,37.7,37.77,37.3,37.32,2484600.0,15.8659,15.8954,15.6976,15.706,2484600.0
2004-04-19 10:00:00,37.32,37.6,37.29,37.5,1398000.0,15.706,15.8238,15.6933,15.7817,1398000.0
2004-04-19 10:30:00,37.51,37.61,37.45,37.59,1558800.0,15.7859,15.828,15.7607,15.8196,1558800.0
2004-04-19 11:00:00,37.59,37.61,37.5,37.53,1381400.0,15.8196,15.828,15.7817,15.7944,1381400.0
2004-04-19 11:30:00,37.52,37.55,37.38,37.4,1067200.0,15.7901,15.8028,15.7312,15.7396,1067200.0
2004-04-19 12:00:00,37.4,37.5,37.4,37.48,830600.0,15.7396,15.7817,15.7396,15.7733,830600.0
2004-04-19 12:30:00,37.47,37.5,37.41,37.46,576500.0,15.7691,15.7817,15.7438,15.7649,576500.0
2004-04-19 13:00:00,37.47,37.49,37.41,37.45,624900.0,15.7691,15.7775,15.7438,15.7607,624900.0
2004-04-19 13:30:00,37.45,37.49,37.37,37.43,1016700.0,15.7607,15.7775,15.727,15.7523,1016700.0
2004-04-19 14:00:00,37.42,37.43,37.26,37.31,1252200.0,15.7481,15.7523,15.6807,15.7018,1252200.0
2004-04-19 14:30:00,37.31,37.35,37.21,37.28,1147200.0,15.7018,15.7186,15.6597,15.6891,1147200.0
2004-04-19 15:00:00,37.27,37.48,37.26,37.45,1012800.0,15.6849,15.7733,15.6807,15.7607,1012800.0
2004-04-19 15:30:00,37.46,37.57,37.42,37.55,1400300.0,15.7649,15.8112,15.7481,15.8028,1400300.0
2004-04-20 09:30:00,37.25,37.44,36.35,36.79,3367300.0,15.6765,15.7565,15.2978,15.4829,3367300.0
2004-04-20 10:00:00,36.78,37.34,36.74,37.16,3381000.0,15.4787,15.7144,15.4619,15.6386,3381000.0
2004-04-20 10:30:00,37.14,37.26,37.03,37.05,1086900.0,15.6302,15.6807,15.5839,15.5923,1086900.0
2004-04-20 11:00:00,37.05,37.15,37.01,37.09,894000.0,15.5923,15.6344,15.5755,15.6092,894000.0
2004-04-20 11:30:00,37.1,37.15,37.06,37.06,619500.0,15.6134,15.6344,15.5966,15.5966,619500.0
2004-04-20 12:00:00,37.06,37.22,37.06,37.1,690500.0,15.5966,15.6639,15.5966,15.6134,690500.0
2004-04-20 12:30:00,37.11,37.19,37.08,37.14,406100.0,15.6176,15.6513,15.605,15.6302,406100.0
2004-04-20 13:00:00,37.14,37.24,37.08,37.21,486700.0,15.6302,15.6723,15.605,15.6597,486700.0
2004-04-20 13:30:00,37.21,37.25,37.15,37.16,562900.0,15.6597,15.6765,15.6344,15.6386,562900.0
2004-04-20 14:00:00,37.16,37.23,37.13,37.22,866600.0,15.6386,15.6681,15.626,15.6639,866600.0
2004-04-20 14:30:00,37.22,37.24,37.06,37.08,994200.0,15.6639,15.6723,15.5966,15.605,994200.0
2004-04-20 15:00:00,37.07,37.15,36.87,36.91,1365700.0,15.6008,15.6344,15.5166,15.5334,1365700.0
2004-04-20 15:30:00,36.9,37.17,36.7,36.7,3162300.0,15.5292,15.6428,15.445,15.445,3162300.0
2004-04-21 09:30:00,36.69,37.14,36.61,37.12,3228200.0,15.4408,15.6302,15.4072,15.6218,3228200.0
2004-04-21 10:00:00,37.1,37.25,37.04,37.07,1726100.0,15.6134,15.6765,15.5881,15.6008,1726100.0
2004-04-21 10:30:00,37.06,37.09,36.83,36.96,1317200.0,15.5966,15.6092,15.4998,15.5545,1317200.0
2004-04-21 11:00:00,36.97,37.04,36.85,36.98,852100.0,15.5587,15.5881,15.5082,15.5629,852100.0
2004-04-21 11:30:00,36.98,37.04,36.9,37.0,1082800.0,15.5629,15.5881,15.5292,15.5713,1082800.0
2004-04-21 12:00:00,37.0,37.15,37.0,37.15,970600.0,15.5713,15.6344,15.5713,15.6344,970600.0
2004-04-21 12:30:00,37.15,37.15,36.97,37.03,710200.0,15.6344,15.6344,15.5587,15.5839,710200.0
2004-04-21 13:00:00,37.03,37.09,36.98,37.01,833400.0,15.5839,15.6092,15.5629,15.5755,833400.0
2004-04-21 13:30:00,37.01,37.05,36.98,37.02,659600.0,15.5755,15.5923,15.5629,15.5797,659600.0
2004-04-21 14:00:00,37.02,37.17,36.96,37.08,1171100.0,15.5797,15.6428,15.5545,15.605,1171100.0
2004-04-21 14:30:00,37.07,37.16,36.89,36.95,933700.0,15.6008,15.6386,15.525,15.5503,933700.0
2004-04-21 15:00:00,36.96,36.97,36.76,36.8,1136600.0,15.5545,15.5587,15.4703,15.4871,1136600.0
2004-04-21 15:30:00,36.79,36.92,36.71,36.9,2076100.0,15.4829,15.5376,15.4493,15.5292,2076100.0
2004-04-22 09:30:00,36.8,36.88,36.6,36.6,1748200.0,15.4871,15.5208,15.403,15.403,1748200.0
2004-04-22 10:00:00,36.6,36.7,36.4,36.48,2062200.0,15.403,15.445,15.3188,15.3525,2062200.0
2004-04-22 10:30:00,36.49,36.66,36.45,36.52,2331300.0,15.3567,15.4282,15.3398,15.3693,2331300.0
2004-04-22 11:00:00,36.53,36.89,36.52,36.8,1955300.0,15.3735,15.525,15.3693,15.4871,1955300.0
2004-04-22 11:30:00,36.81,37.73,36.66,36.68,1093000.0,15.4913,15.8785,15.4282,15.4366,1093000.0
2004-04-22 12:00:00,36.69,36.78,36.5,36.58,1643400.0,15.4408,15.4787,15.3609,15.3945,1643400.0
2004-04-22 12:30:00,36.58,36.67,36.47,36.47,925400.0,15.3945,15.4324,15.3483,15.3483,925400.0
2004-04-22 13:00:00,36.47,36.65,36.46,36.59,1131200.0,15.3483,15.424,15.344,15.3988,1131200.0
2004-04-22 13:30:00,36.59,36.85,36.55,36.75,1782400.0,15.3988,15.5082,15.3819,15.4661,1782400.0
2004-04-22 14:00:00,36.74,36.9,36.73,36.88,914300.0,15.4619,15.5292,15.4577,15.5208,914300.0
2004-04-22 14:30:00,36.88,36.89,36.64,36.85,1279100.0,15.5208,15.525,15.4198,15.5082,1279100.0
2004-04-22 15:00:00,36.85,36.85,36.7,36.72,1045200.0,15.5082,15.5082,15.445,15.4535,1045200.0
2004-04-22 15:30:00,36.72,36.81,36.55,36.58,2123300.0,15.4535,15.4913,15.3819,15.3945,2123300.0
2004-04-23 09:30:00,36.47,36.58,36.4,36.46,2111600.0,15.3483,15.3945,15.3188,15.344,2111600.0
2004-04-23 10:00:00,36.44,36.54,34.46,36.47,1240000.0,15.3356,15.3777,14.5024,15.3483,1240000.0
2004-04-23 10:30:00,36.46,36.48,36.4,36.44,801800.0,15.344,15.3525,15.3188,15.3356,801800.0
2004-04-23 11:00:00,36.44,36.45,36.39,36.41,672900.0,15.3356,15.3398,15.3146,15.323,672900.0
2004-04-23 11:30:00,36.41,36.45,36.34,36.39,665900.0,15.323,15.3398,15.2935,15.3146,665900.0
2004-04-23 12:00:00,36.39,36.44,36.27,36.32,810700.0,15.3146,15.3356,15.2641,15.2851,810700.0
2004-04-23 12:30:00,36.31,36.46,36.29,36.39,777000.0,15.2809,15.344,15.2725,15.3146,777000.0
2004-04-23 13:00:00,36.39,36.41,36.33,36.41,874300.0,15.3146,15.323,15.2893,15.323,874300.0
2004-04-23 13:30:00,36.4,36.45,36.29,36.32,485700.0,15.3188,15.3398,15.2725,15.2851,485700.0
2004-04-23 14:00:00,36.32,36.46,36.26,36.46,560800.0,15.2851,15.344,15.2599,15.344,560800.0
2004-04-23 14:30:00,36.47,36.48,36.37,36.42,593300.0,15.3483,15.3525,15.3062,15.3272,593300.0
2004-04-23 15:00:00,36.42,36.43,36.36,36.42,560200.0,15.3272,15.3314,15.302,15.3272,560200.0
2004-04-23 15:30:00,36.41,36.49,36.12,36.41,1301800.0,15.323,15.3567,15.201,15.323,1301800.0
2004-04-26 09:30:00,36.42,36.65,36.42,36.59,1594000.0,15.3272,15.424,15.3272,15.3988,1594000.0
2004-04-26 10:00:00,36.59,36.64,36.2,36.23,1656600.0,15.3988,15.4198,15.2346,15.2473,1656600.0
2004-04-26 10:30:00,36.23,36.36,36.15,36.34,1075100.0,15.2473,15.302,15.2136,15.2935,1075100.0
2004-04-26 11:00:00,36.34,36.49,36.33,36.48,792200.0,15.2935,15.3567,15.2893,15.3525,792200.0
2004-04-26 11:30:00,36.48,36.5,36.39,36.41,579900.0,15.3525,15.3609,15.3146,15.323,579900.0
2004-04-26 12:00:00,36.41,36.44,36.3,36.3,472300.0,15.323,15.3356,15.2767,15.2767,472300.0
2004-04-26 12:30:00,36.31,36.43,36.3,36.4,483200.0,15.2809,15.3314,15.2767,15.3188,483200.0
2004-04-26 13:00:00,36.41,36.54,36.37,36.37,501600.0,15.323,15.3777,15.3062,15.3062,501600.0
2004-04-26 13:30:00,36.39,36.54,36.37,36.48,532100.0,15.3146,15.3777,15.3062,15.3525,532100.0
2004-04-26 14:00:00,36.47,36.5,36.33,36.34,699100.0,15.3483,15.3609,15.2893,15.2935,699100.0
2004-04-26 14:30:00,36.34,36.45,36.32,36.42,796900.0,15.2935,15.3398,15.2851,15.3272,796900.0
2004-04-26 15:00:00,36.43,36.44,36.23,36.33,856900.0,15.3314,15.3356,15.2473,15.2893,856900.0
2004-04-26 15:30:00,36.32,36.33,36.17,36.29,1270500.0,15.2851,15.2893,15.222,15.2725,1270500.0
2004-04-27 09:30:00,36.64,36.69,36.5,36.65,1933000.0,15.4198,15.4408,15.3609,15.424,1933000.0
2004-04-27 10:00:00,36.65,37.09,36.64,36.86,2164100.0,15.424,15.6092,15.4198,15.5124,2164100.0
2004-04-27 10:30:00,36.86,37.0,36.77,36.83,1189500.0,15.5124,15.5713,15.4745,15.4998,1189500.0
2004-04-27 11:00:00,36.83,36.94,36.8,36.81,1014000.0,15.4998,15.5461,15.4871,15.4913,1014000.0
2004-04-27 11:30:00,36.81,36.92,36.78,36.89,788900.0,15.4913,15.5376,15.4787,15.525,788900.0
2004-04-27 12:00:00,36.88,36.92,36.83,36.83,406500.0,15.5208,15.5376,15.4998,15.4998,406500.0
2004-04-27 12:30:00,36.83,36.91,36.83,36.87,602700.0,15.4998,15.5334,15.4998,15.5166,602700.0
2004-04-27 13:00:00,36.86,36.88,36.68,36.72,736800.0,15.5124,15.5208,15.4366,15.4535,736800.0
2004-04-27 13:30:00,36.71,36.78,36.66,36.71,614400.0,15.4493,15.4787,15.4282,15.4493,614400.0
2004-04-27 14:00:00,36.71,36.74,36.56,36.56,832300.0,15.4493,15.4619,15.3861,15.3861,832300.0
2004-04-27 14:30:00,36.55,36.67,36.28,36.4,1652400.0,15.3819,15.4324,15.2683,15.3188,1652400.0
2004-04-27 15:00:00,36.41,36.52,36.32,36.45,959400.0,15.323,15.3693,15.2851,15.3398,959400.0
2004-04-27 15:30:00,36.45,36.51,36.36,36.46,1217200.0,15.3398,15.3651,15.302,15.344,1217200.0
2004-04-28 09:30:00,36.27,36.45,35.6,35.76,3157700.0,15.2641,15.3398,14.9821,15.0495,3157700.0
2004-04-28 10:00:00,35.77,35.93,35.72,35.8,1458400.0,15.0537,15.121,15.0326,15.0663,1458400.0
2004-04-28 10:30:00,35.8,35.95,35.75,35.76,1137200.0,15.0663,15.1294,15.0452,15.0495,1137200.0
2004-04-28 11:00:00,35.77,35.83,35.6,35.63,1552900.0,15.0537,15.0789,14.9821,14.9947,1552900.0
2004-04-28 11:30:00,35.63,35.65,35.54,35.61,1584400.0,14.9947,15.0032,14.9569,14.9863,1584400.0
2004-04-28 12:00:00,35.62,35.74,35.6,35.69,936100.0,14.9905,15.041,14.9821,15.02,936100.0
2004-04-28 12:30:00,35.68,35.76,35.65,35.69,768600.0,15.0158,15.0495,15.0032,15.02,768600.0
2004-04-28 13:00:00,35.69,35.73,35.64,35.68,835900.0,15.02,15.0368,14.999,15.0158,835900.0
2004-04-28 13:30:00,35.68,35.7,35.6,35.69,951000.0,15.0158,15.0242,14.9821,15.02,951000.0
2004-04-28 14:00:00,35.68,35.79,35.68,35.73,920500.0,15.0158,15.0621,15.0158,15.0368,920500.0
2004-04-28 14:30:00,35.73,35.75,35.6,35.64,1881000.0,15.0368,15.0452,14.9821,14.999,1881000.0
2004-04-28 15:00:00,35.64,35.77,35.58,35.68,1579800.0,14.999,15.0537,14.9737,15.0158,1579800.0
2004-04-28 15:30:00,35.67,35.96,35.63,35.9,2477500.0,15.0116,15.1336,14.9947,15.1084,2477500.0
2004-04-29 09:30:00,35.88,35.89,35.68,35.77,1186200.0,15.1,15.1042,15.0158,15.0537,1186200.0
2004-04-29 10:00:00,35.77,35.99,35.76,35.85,1292400.0,15.0537,15.1462,15.0495,15.0873,1292400.0
2004-04-29 10:30:00,35.85,35.89,35.5,35.83,834200.0,15.0873,15.1042,14.94,15.0789,834200.0
2004-04-29 11:00:00,35.85,35.92,35.74,35.77,841900.0,15.0873,15.1168,15.041,15.0537,841900.0
2004-04-29 11:30:00,35.77,35.8,35.55,35.61,1052900.0,15.0537,15.0663,14.9611,14.9863,1052900.0
2004-04-29 12:00:00,35.62,35.71,35.56,35.69,1004200.0,14.9905,15.0284,14.9653,15.02,1004200.0
2004-04-29 12:30:00,35.69,35.9,35.66,35.88,811500.0,15.02,15.1084,15.0074,15.1,811500.0
2004-04-29 13:00:00,35.9,35.9,35.74,35.78,681300.0,15.1084,15.1084,15.041,15.0579,681300.0
2004-04-29 13:30:00,35.76,35.84,35.7,35.71,658300.0,15.0495,15.0831,15.0242,15.0284,658300.0
2004-04-29 14:00:00,35.71,35.81,35.54,35.58,846500.0,15.0284,15.0705,14.9569,14.9737,846500.0
2004-04-29 14:30:00,35.58,35.63,35.5,35.6,876900.0,14.9737,14.9947,14.94,14.9821,876900.0
2004-04-29 15:00:00,35.59,35.6,35.32,35.35,1279800.0,14.9779,14.9821,14.8643,14.8769,1279800.0
2004-04-29 15:30:00,35.35,35.66,34.47,35.57,1661300.0,14.8769,15.0074,14.5066,14.9695,1661300.0
2004-04-30 09:30:00,35.55,35.82,35.55,35.82,1573000.0,14.9611,15.0747,14.9611,15.0747,1573000.0
2004-04-30 10:00:00,35.81,35.94,35.71,35.78,1518400.0,15.0705,15.1252,15.0284,15.0579,1518400.0
2004-04-30 10:30:00,35.77,36.0,35.72,35.94,1026100.0,15.0537,15.1505,15.0326,15.1252,1026100.0
2004-04-30 11:00:00,35.93,36.18,35.91,36.02,1221200.0,15.121,15.2262,15.1126,15.1589,1221200.0
2004-04-30 11:30:00,36.02,36.18,35.97,36.08,921200.0,15.1589,15.2262,15.1378,15.1841,921200.0
2004-04-30 12:00:00,36.07,36.18,35.96,36.1,838400.0,15.1799,15.2262,15.1336,15.1925,838400.0
2004-04-30 12:30:00,36.1,36.1,36.0,36.03,852400.0,15.1925,15.1925,15.1505,15.1631,852400.0
2004-04-30 13:00:00,36.03,36.11,36.0,36.05,568100.0,15.1631,15.1967,15.1505,15.1715,568100.0
2004-04-30 13:30:00,36.04,36.2,36.04,36.19,734200.0,15.1673,15.2346,15.1673,15.2304,734200.0
2004-04-30 14:00:00,36.18,36.2,35.95,36.17,765200.0,15.2262,15.2346,15.1294,15.222,765200.0
2004-04-30 14:30:00,36.17,36.25,36.08,36.1,762000.0,15.222,15.2557,15.1841,15.1925,762000.0
2004-04-30 15:00:00,36.1,36.11,35.82,35.82,1181600.0,15.1925,15.1967,15.0747,15.0747,1181600.0
2004-04-30 15:30:00,35.81,35.96,35.76,35.76,1855100.0,15.0705,15.1336,15.0495,15.0495,1855100.0
2004-05-03 09:30:00,35.89,36.15,35.82,36.15,1186800.0,15.1042,15.2136,15.0747,15.2136,1186800.0
2004-05-03 10:00:00,36.16,36.32,36.01,36.3,1032100.0,15.2178,15.2851,15.1547,15.2767,1032100.0
2004-05-03 10:30:00,36.28,36.4,36.2,36.29,897700.0,15.2683,15.3188,15.2346,15.2725,897700.0
2004-05-03 11:00:00,36.29,36.36,36.18,36.19,712300.0,15.2725,15.302,15.2262,15.2304,712300.0
2004-05-03 11:30:00,36.19,36.2,35.99,36.02,782800.0,15.2304,15.2346,15.1462,15.1589,782800.0
2004-05-03 12:00:00,36.02,36.09,35.98,36.06,560300.0,15.1589,15.1883,15.142,15.1757,560300.0
2004-05-03 12:30:00,36.06,36.15,36.02,36.04,469700.0,15.1757,15.2136,15.1589,15.1673,469700.0
2004-05-03 13:00:00,36.04,36.05,35.86,35.88,515100.0,15.1673,15.1715,15.0915,15.1,515100.0
2004-05-03 13:30:00,35.82,35.97,35.82,35.9,781400.0,15.0747,15.1378,15.0747,15.1084,781400.0
2004-05-03 14:00:00,35.92,36.07,35.91,36.04,716100.0,15.1168,15.1799,15.1126,15.1673,716100.0
2004-05-03 14:30:00,36.04,36.06,35.76,35.82,921600.0,15.1673,15.1757,15.0495,15.0747,921600.0
2004-05-03 15:00:00,35.8,36.07,35.8,36.03,1345300.0,15.0663,15.1799,15.0663,15.1631,1345300.0
2004-05-03 15:30:00,36.04,36.25,36.01,36.2,1826800.0,15.1673,15.2557,15.1547,15.2346,1826800.0
2004-05-04 09:30:00,36.4,36.46,36.11,36.39,2118800.0,15.3188,15.344,15.1967,15.3146,2118800.0
2004-05-04 10:00:00,36.4,36.43,36.34,36.37,1049600.0,15.3188,15.3314,15.2935,15.3062,1049600.0
2004-05-04 10:30:00,36.36,36.4,36.33,36.36,850100.0,15.302,15.3188,15.2893,15.302,850100.0
2004-05-04 11:00:00,36.36,36.49,36.35,36.44,872800.0,15.302,15.3567,15.2978,15.3356,872800.0
2004-05-04 11:30:00,36.45,36.5,36.37,36.38,789700.0,15.3398,15.3609,15.3062,15.3104,789700.0
2004-05-04 12:00:00,36.38,36.5,36.35,36.37,517200.0,15.3104,15.3609,15.2978,15.3062,517200.0
2004-05-04 12:30:00,36.37,36.39,36.26,36.34,684100.0,15.3062,15.3146,15.2599,15.2935,684100.0
2004-05-04 13:00:00,36.35,36.5,36.34,36.44,583900.0,15.2978,15.3609,15.2935,15.3356,583900.0
2004-05-04 13:30:00,36.45,36.48,36.36,36.38,523900.0,15.3398,15.3525,15.302,15.3104,523900.0
2004-05-04 14:00:00,36.38,36.6,36.33,36.46,1378400.0,15.3104,15.403,15.2893,15.344,1378400.0
2004-05-04 14:30:00,36.47,36.8,36.37,36.8,1756900.0,15.3483,15.4871,15.3062,15.4871,1756900.0
2004-05-04 15:00:00,36.75,36.8,36.43,36.43,1350300.0,15.4661,15.4871,15.3314,15.3314,1350300.0
2004-05-04 15:30:00,36.45,36.62,36.41,36.6,2143200.0,15.3398,15.4114,15.323,15.403,2143200.0
2004-05-05 09:30:00,36.45,36.69,36.38,36.48,1388800.0,15.3398,15.4408,15.3104,15.3525,1388800.0
2004-05-05 10:00:00,36.48,36.71,36.42,36.68,1036200.0,15.3525,15.4493,15.3272,15.4366,1036200.0
2004-05-05 10:30:00,36.67,36.76,36.59,36.76,805000.0,15.4324,15.4703,15.3988,15.4703,805000.0
2004-05-05 11:00:00,36.77,36.81,36.65,36.75,725900.0,15.4745,15.4913,15.424,15.4661,725900.0
2004-05-05 11:30:00,36.76,36.91,36.76,36.81,745800.0,15.4703,15.5334,15.4703,15.4913,745800.0
2004-05-05 12:00:00,36.82,36.85,36.66,36.72,633600.0,15.4956,15.5082,15.4282,15.4535,633600.0
2004-05-05 12:30:00,36.71,36.79,36.58,36.66,921800.0,15.4493,15.4829,15.3945,15.4282,921800.0
2004-05-05 13:00:00,36.65,36.73,36.63,36.67,415600.0,15.424,15.4577,15.4156,15.4324,415600.0
2004-05-05 13:30:00,36.67,36.81,36.66,36.8,418900.0,15.4324,15.4913,15.4282,15.4871,418900.0
2004-05-05 14:00:00,36.79,36.9,36.74,36.86,505500.0,15.4829,15.5292,15.4619,15.5124,505500.0
2004-05-05 14:30:00,36.86,36.9,36.71,36.83,676900.0,15.5124,15.5292,15.4493,15.4998,676900.0
2004-05-05 15:00:00,36.82,36.84,36.73,36.8,723200.0,15.4956,15.504,15.4577,15.4871,723200.0
2004-05-05 15:30:00,36.8,36.85,36.65,36.65,1310500.0,15.4871,15.5082,15.424,15.424,1310500.0
2004-05-06 09:30:00,36.63,36.91,36.52,36.91,1343300.0,15.4156,15.5334,15.3693,15.5334,1343300.0
2004-05-06 10:00:00,36.91,37.0,36.85,36.93,1414600.0,15.5334,15.5713,15.5082,15.5418,1414600.0
2004-05-06 10:30:00,36.93,36.95,36.86,36.88,1114800.0,15.5418,15.5503,15.5124,15.5208,1114800.0
2004-05-06 11:00:00,36.87,36.89,36.72,36.74,1206100.0,15.5166,15.525,15.4535,15.4619,1206100.0
2004-05-06 11:30:00,36.73,36.75,36.55,36.56,1120500.0,15.4577,15.4661,15.3819,15.3861,1120500.0
2004-05-06 12:00:00,36.56,36.59,36.39,36.39,1106500.0,15.3861,15.3988,15.3146,15.3146,1106500.0
2004-05-06 12:30:00,36.39,36.53,36.3,36.48,764700.0,15.3146,15.3735,15.2767,15.3525,764700.0
2004-05-06 13:00:00,36.48,36.58,36.45,36.57,685800.0,15.3525,15.3945,15.3398,15.3903,685800.0
2004-05-06 13:30:00,36.56,36.57,36.38,36.44,610700.0,15.3861,15.3903,15.3104,15.3356,610700.0
2004-05-06 14:00:00,36.44,36.44,36.3,36.33,921100.0,15.3356,15.3356,15.2767,15.2893,921100.0
2004-05-06 14:30:00,36.34,36.4,36.3,36.37,712800.0,15.2935,15.3188,15.2767,15.3062,712800.0
2004-05-06 15:00:00,36.38,36.5,36.33,36.49,1155000.0,15.3104,15.3609,15.2893,15.3567,1155000.0
2004-05-06 15:30:00,36.49,36.6,36.48,36.53,1460400.0,15.3567,15.403,15.3525,15.3735,1460400.0
2004-05-07 09:30:00,36.32,36.75,36.32,36.37,1985100.0,15.2851,15.4661,15.2851,15.3062,1985100.0
2004-05-07 10:00:00,36.37,36.56,36.34,36.5,1260200.0,15.3062,15.3861,15.2935,15.3609,1260200.0
2004-05-07 10:30:00,36.5,36.55,36.43,36.48,1013600.0,15.3609,15.3819,15.3314,15.3525,1013600.0
2004-05-07 11:00:00,36.47,36.6,36.44,36.6,1033400.0,15.3483,15.403,15.3356,15.403,1033400.0
2004-05-07 11:30:00,36.6,36.6,36.46,36.52,617400.0,15.403,15.403,15.344,15.3693,617400.0
2004-05-07 12:00:00,36.52,36.54,36.5,36.53,401500.0,15.3693,15.3777,15.3609,15.3735,401500.0
2004-05-07 12:30:00,36.53,36.63,36.5,36.6,608400.0,15.3735,15.4156,15.3609,15.403,608400.0
2004-05-07 13:00:00,36.61,36.64,36.54,36.57,694900.0,15.4072,15.4198,15.3777,15.3903,694900.0
2004-05-07 13:30:00,36.58,36.59,36.47,36.51,893400.0,15.3945,15.3988,15.3483,15.3651,893400.0
2004-05-07 14:00:00,36.5,36.53,36.35,36.43,1058500.0,15.3609,15.3735,15.2978,15.3314,1058500.0
2004-05-07 14:30:00,36.42,36.6,36.4,36.58,786700.0,15.3272,15.403,15.3188,15.3945,786700.0
2004-05-07 15:00:00,36.58,36.6,36.31,36.38,904500.0,15.3945,15.403,15.2809,15.3104,904500.0
2004-05-07 15:30:00,36.38,36.57,36.34,36.35,1465500.0,15.3104,15.3903,15.2935,15.2978,1465500.0
2004-05-10 09:30:00,36.2,36.24,35.91,36.01,1650500.0,15.2346,15.2515,15.1126,15.1547,1650500.0
2004-05-10 10:00:00,36.02,36.18,35.82,36.02,1364600.0,15.1589,15.2262,15.0747,15.1589,1364600.0
2004-05-10 10:30:00,36.02,36.1,35.9,36.02,910100.0,15.1589,15.1925,15.1084,15.1589,910100.0
2004-05-10 11:00:00,36.02,36.05,35.84,35.94,1077400.0,15.1589,15.1715,15.0831,15.1252,1077400.0
2004-05-10 11:30:00,35.94,36.06,35.83,35.95,855200.0,15.1252,15.1757,15.0789,15.1294,855200.0
2004-05-10 12:00:00,35.95,35.96,35.75,35.9,745400.0,15.1294,15.1336,15.0452,15.1084,745400.0
2004-05-10 12:30:00,35.89,36.05,35.85,36.03,645900.0,15.1042,15.1715,15.0873,15.1631,645900.0
2004-05-10 13:00:00,36.03,36.03,35.77,35.79,742800.0,15.1631,15.1631,15.0537,15.0621,742800.0
2004-05-10 13:30:00,35.8,35.85,35.65,35.7,663100.0,15.0663,15.0873,15.0032,15.0242,663100.0
2004-05-10 14:00:00,35.72,35.77,35.61,35.65,796000.0,15.0326,15.0537,14.9863,15.0032,796000.0
2004-05-10 14:30:00,35.65,35.85,35.61,35.85,899300.0,15.0032,15.0873,14.9863,15.0873,899300.0
2004-05-10 15:00:00,35.84,35.89,35.75,35.75,1168900.0,15.0831,15.1042,15.0452,15.0452,1168900.0
2004-05-10 15:30:00,35.75,36.04,35.64,36.02,2270400.0,15.0452,15.1673,14.999,15.1589,2270400.0
2004-05-11 09:30:00,35.8,36.01,35.78,35.82,2607000.0,15.0663,15.1547,15.0579,15.0747,2607000.0
2004-05-11 10:00:00,35.82,35.9,35.79,35.8,1256700.0,15.0747,15.1084,15.0621,15.0663,1256700.0
2004-05-11 10:30:00,35.81,35.9,35.76,35.76,1216300.0,15.0705,15.1084,15.0495,15.0495,1216300.0
2004-05-11 11:00:00,35.76,35.81,35.75,35.77,754900.0,15.0495,15.0705,15.0452,15.0537,754900.0
2004-05-11 11:30:00,35.76,35.79,35.6,35.61,1091600.0,15.0495,15.0621,14.9821,14.9863,1091600.0
2004-05-11 12:00:00,35.61,35.66,35.56,35.59,936300.0,14.9863,15.0074,14.9653,14.9779,936300.0
2004-05-11 12:30:00,35.58,35.6,35.51,35.54,822300.0,14.9737,14.9821,14.9442,14.9569,822300.0
2004-05-11 13:00:00,35.55,35.59,35.5,35.55,831500.0,14.9611,14.9779,14.94,14.9611,831500.0
2004-05-11 13:30:00,35.55,35.59,35.45,35.47,781600.0,14.9611,14.9779,14.919,14.9274,781600.0
2004-05-11 14:00:00,35.49,35.61,35.49,35.57,921100.0,14.9358,14.9863,14.9358,14.9695,921100.0
2004-05-11 14:30:00,35.57,35.63,35.52,35.61,715700.0,14.9695,14.9947,14.9485,14.9863,715700.0
2004-05-11 15:00:00,35.6,35.69,35.58,35.65,835300.0,14.9821,15.02,14.9737,15.0032,835300.0
2004-05-11 15:30:00,35.65,35.93,35.55,35.91,2088600.0,15.0032,15.121,14.9611,15.1126,2088600.0
2004-05-12 09:30:00,35.7,35.75,35.49,35.64,1595400.0,15.0957,15.1169,15.0069,15.0704,1595400.0
2004-05-12 10:00:00,35.64,35.64,35.46,35.48,1195900.0,15.0704,15.0704,14.9942,15.0027,1195900.0
2004-05-12 10:30:00,35.47,35.48,35.29,35.32,1165700.0,14.9985,15.0027,14.9224,14.935,1165700.0
2004-05-12 11:00:00,35.32,35.33,35.08,35.11,1493300.0,14.935,14.9393,14.8336,14.8462,1493300.0
2004-05-12 11:30:00,35.08,35.24,35.0,35.0,1412500.0,14.8336,14.9012,14.7997,14.7997,1412500.0
2004-05-12 12:00:00,35.0,35.2,34.95,35.13,1158700.0,14.7997,14.8843,14.7786,14.8547,1158700.0
2004-05-12 12:30:00,35.14,35.29,35.1,35.22,609900.0,14.8589,14.9224,14.842,14.8928,609900.0
2004-05-12 13:00:00,35.22,35.29,35.13,35.13,650600.0,14.8928,14.9224,14.8547,14.8547,650600.0
2004-05-12 13:30:00,35.14,35.19,35.0,35.14,732800.0,14.8589,14.8801,14.7997,14.8589,732800.0
2004-05-12 14:00:00,35.14,35.18,35.0,35.09,755600.0,14.8589,14.8758,14.7997,14.8378,755600.0
2004-05-12 14:30:00,35.08,35.24,35.01,35.18,1549700.0,14.8336,14.9012,14.804,14.8758,1549700.0
2004-05-12 15:00:00,35.19,35.61,35.18,35.56,1469400.0,14.8801,15.0577,14.8758,15.0365,1469400.0
2004-05-12 15:30:00,35.56,35.75,35.49,35.75,1757400.0,15.0365,15.1169,15.0069,15.1169,1757400.0
2004-05-13 09:30:00,35.25,35.62,35.25,35.44,1371500.0,14.9054,15.0619,14.9054,14.9858,1371500.0
2004-05-13 10:00:00,35.44,35.44,35.3,35.36,943100.0,14.9858,14.9858,14.9266,14.952,943100.0
2004-05-13 10:30:00,35.35,35.4,35.22,35.33,968300.0,14.9477,14.9689,14.8928,14.9393,968300.0
2004-05-13 11:00:00,35.31,35.4,35.27,35.34,681700.0,14.9308,14.9689,14.9139,14.9435,681700.0
2004-05-13 11:30:00,35.34,35.4,35.29,35.35,807100.0,14.9435,14.9689,14.9224,14.9477,807100.0
2004-05-13 12:00:00,35.35,35.38,35.26,35.27,641500.0,14.9477,14.9604,14.9097,14.9139,641500.0
2004-05-13 12:30:00,35.26,35.3,35.19,35.23,586500.0,14.9097,14.9266,14.8801,14.897,586500.0
2004-05-13 13:00:00,35.23,35.25,35.2,35.21,490200.0,14.897,14.9054,14.8843,14.8885,490200.0
2004-05-13 13:30:00,35.21,35.21,35.11,35.17,591100.0,14.8885,14.8885,14.8462,14.8716,591100.0
2004-05-13 14:00:00,35.17,35.22,35.05,35.15,945800.0,14.8716,14.8928,14.8209,14.8632,945800.0
2004-05-13 14:30:00,35.15,35.24,35.11,35.14,1069000.0,14.8632,14.9012,14.8462,14.8589,1069000.0
2004-05-13 15:00:00,35.14,35.33,35.13,35.33,1232500.0,14.8589,14.9393,14.8547,14.9393,1232500.0
2004-05-13 15:30:00,35.33,35.46,35.27,35.4,1639700.0,14.9393,14.9942,14.9139,14.9689,1639700.0
2004-05-14 09:30:00,35.22,35.39,35.22,35.31,1398700.0,14.8928,14.9646,14.8928,14.9308,1398700.0
2004-05-14 10:00:00,35.32,35.42,35.2,35.37,941100.0,14.935,14.9773,14.8843,14.9562,941100.0
2004-05-14 10:30:00,35.35,35.75,35.33,35.68,1134100.0,14.9477,15.1169,14.9393,15.0873,1134100.0
2004-05-14 11:00:00,35.7,35.78,35.59,35.6,840900.0,15.0957,15.1296,15.0492,15.0534,840900.0
2004-05-14 11:30:00,35.58,35.6,35.21,35.59,712700.0,15.045,15.0534,14.8885,15.0492,712700.0
2004-05-14 12:00:00,35.59,35.78,35.37,35.73,573100.0,15.0492,15.1296,14.9562,15.1084,573100.0
2004-05-14 12:30:00,35.73,35.85,35.7,35.82,497800.0,15.1084,15.1592,15.0957,15.1465,497800.0
2004-05-14 13:00:00,35.82,36.0,35.6,35.79,751500.0,15.1465,15.2226,15.0534,15.1338,751500.0
2004-05-14 13:30:00,35.8,35.92,35.65,35.7,620100.0,15.138,15.1888,15.0746,15.0957,620100.0
2004-05-14 14:00:00,35.7,35.92,35.65,35.7,644500.0,15.0957,15.1888,15.0746,15.0957,644500.0
2004-05-14 14:30:00,35.68,35.75,35.6,35.7,652000.0,15.0873,15.1169,15.0534,15.0957,652000.0
2004-05-14 15:00:00,35.69,35.7,35.55,35.62,656400.0,15.0915,15.0957,15.0323,15.0619,656400.0
2004-05-14 15:30:00,35.6,35.64,35.46,35.55,1308200.0,15.0534,15.0704,14.9942,15.0323,1308200.0
2004-05-17 09:30:00,35.1,35.66,35.1,35.4,1577600.0,14.842,15.0788,14.842,14.9689,1577600.0
2004-05-17 10:00:00,35.39,35.51,35.27,35.48,974000.0,14.9646,15.0154,14.9139,15.0027,974000.0
2004-05-17 10:30:00,35.48,35.68,35.45,35.65,1044700.0,15.0027,15.0873,14.99,15.0746,1044700.0
2004-05-17 11:00:00,35.65,35.91,35.61,35.82,839700.0,15.0746,15.1845,15.0577,15.1465,839700.0
2004-05-17 11:30:00,35.82,35.85,35.72,35.75,691300.0,15.1465,15.1592,15.1042,15.1169,691300.0
2004-05-17 12:00:00,35.75,35.78,35.6,35.65,668200.0,15.1169,15.1296,15.0534,15.0746,668200.0
2004-05-17 12:30:00,35.64,35.69,35.47,35.63,510800.0,15.0704,15.0915,14.9985,15.0661,510800.0
2004-05-17 13:00:00,35.64,35.64,35.53,35.57,324800.0,15.0704,15.0704,15.0238,15.0408,324800.0
2004-05-17 13:30:00,35.57,35.59,35.44,35.52,716800.0,15.0408,15.0492,14.9858,15.0196,716800.0
2004-05-17 14:00:00,35.52,35.6,35.47,35.6,555700.0,15.0196,15.0534,14.9985,15.0534,555700.0
2004-05-17 14:30:00,35.58,35.6,35.45,35.48,604300.0,15.045,15.0534,14.99,15.0027,604300.0
2004-05-17 15:00:00,35.48,35.66,35.46,35.51,775600.0,15.0027,15.0788,14.9942,15.0154,775600.0
2004-05-17 15:30:00,35.5,35.52,35.34,35.47,1487100.0,15.0112,15.0196,14.9435,14.9985,1487100.0
2004-05-18 09:30:00,35.5,35.64,35.25,35.43,1364600.0,15.0112,15.0704,14.9054,14.9816,1364600.0
2004-05-18 10:00:00,35.41,35.57,35.37,35.45,828700.0,14.9731,15.0408,14.9562,14.99,828700.0
2004-05-18 10:30:00,35.46,35.6,35.43,35.53,636500.0,14.9942,15.0534,14.9816,15.0238,636500.0
2004-05-18 11:00:00,35.54,35.6,35.5,35.56,506300.0,15.0281,15.0534,15.0112,15.0365,506300.0
2004-05-18 11:30:00,35.56,35.62,35.51,35.56,484800.0,15.0365,15.0619,15.0154,15.0365,484800.0
2004-05-18 12:00:00,35.56,35.68,35.52,35.62,605200.0,15.0365,15.0873,15.0196,15.0619,605200.0
2004-05-18 12:30:00,35.62,35.69,35.5,35.54,1084600.0,15.0619,15.0915,15.0112,15.0281,1084600.0
2004-05-18 13:00:00,35.54,35.55,35.45,35.51,984000.0,15.0281,15.0323,14.99,15.0154,984000.0
2004-05-18 13:30:00,35.51,35.59,35.49,35.53,462400.0,15.0154,15.0492,15.0069,15.0238,462400.0
2004-05-18 14:00:00,35.53,35.63,35.5,35.62,533400.0,15.0238,15.0661,15.0112,15.0619,533400.0
2004-05-18 14:30:00,35.62,35.7,35.59,35.59,725900.0,15.0619,15.0957,15.0492,15.0492,725900.0
2004-05-18 15:00:00,35.57,35.62,35.52,35.6,715200.0,15.0408,15.0619,15.0196,15.0534,715200.0
2004-05-18 15:30:00,35.6,35.62,35.4,35.54,1016200.0,15.0534,15.0619,14.9689,15.0281,1016200.0
2004-05-19 09:30:00,35.8,35.84,35.51,35.63,1199900.0,15.138,15.1549,15.0154,15.0661,1199900.0
2004-05-19 10:00:00,35.62,35.74,35.56,35.71,955900.0,15.0619,15.1126,15.0365,15.1,955900.0
2004-05-19 10:30:00,35.71,35.79,35.69,35.74,814700.0,15.1,15.1338,15.0915,15.1126,814700.0
2004-05-19 11:00:00,35.73,35.78,35.65,35.68,657700.0,15.1084,15.1296,15.0746,15.0873,657700.0
2004-05-19 11:30:00,35.67,35.73,35.65,35.67,392700.0,15.083,15.1084,15.0746,15.083,392700.0
2004-05-19 12:00:00,35.67,35.68,35.62,35.67,488300.0,15.083,15.0873,15.0619,15.083,488300.0
2004-05-19 12:30:00,35.67,35.68,35.55,35.61,499800.0,15.083,15.0873,15.0323,15.0577,499800.0
2004-05-19 13:00:00,35.61,35.65,35.54,35.59,534300.0,15.0577,15.0746,15.0281,15.0492,534300.0
2004-05-19 13:30:00,35.59,35.65,35.55,35.59,449100.0,15.0492,15.0746,15.0323,15.0492,449100.0
2004-05-19 14:00:00,35.59,35.6,35.35,35.42,878900.0,15.0492,15.0534,14.9477,14.9773,878900.0
2004-05-19 14:30:00,35.42,35.46,35.25,35.27,1248600.0,14.9773,14.9942,14.9054,14.9139,1248600.0
2004-05-19 15:00:00,35.27,35.39,35.23,35.3,896400.0,14.9139,14.9646,14.897,14.9266,896400.0
2004-05-19 15:30:00,35.31,35.35,35.1,35.2,1732900.0,14.9308,14.9477,14.842,14.8843,1732900.0
2004-05-20 09:30:00,35.07,35.15,35.02,35.06,1372200.0,14.8293,14.8632,14.8082,14.8251,1372200.0
2004-05-20 10:00:00,35.05,35.06,34.94,34.99,1352100.0,14.8209,14.8251,14.7744,14.7955,1352100.0
2004-05-20 10:30:00,35.0,35.08,34.88,34.9,1009500.0,14.7997,14.8336,14.749,14.7574,1009500.0
2004-05-20 11:00:00,34.9,34.99,34.84,34.88,831400.0,14.7574,14.7955,14.7321,14.749,831400.0
2004-05-20 11:30:00,34.87,34.89,34.83,34.84,637600.0,14.7448,14.7532,14.7278,14.7321,637600.0
2004-05-20 12:00:00,34.84,34.85,34.7,34.7,1057500.0,14.7321,14.7363,14.6729,14.6729,1057500.0
2004-05-20 12:30:00,34.69,34.84,34.69,34.81,814600.0,14.6686,14.7321,14.6686,14.7194,814600.0
2004-05-20 13:00:00,34.81,34.83,34.72,34.75,462900.0,14.7194,14.7278,14.6813,14.694,462900.0
2004-05-20 13:30:00,34.74,34.82,34.69,34.81,528400.0,14.6898,14.7236,14.6686,14.7194,528400.0
2004-05-20 14:00:00,34.82,34.86,34.71,34.75,559600.0,14.7236,14.7405,14.6771,14.694,559600.0
2004-05-20 14:30:00,34.75,34.85,34.71,34.84,559000.0,14.694,14.7363,14.6771,14.7321,559000.0
2004-05-20 15:00:00,34.84,34.97,34.75,34.97,965300.0,14.7321,14.787,14.694,14.787,965300.0
2004-05-20 15:30:00,34.97,35.0,34.85,34.87,1233900.0,14.787,14.7997,14.7363,14.7448,1233900.0
2004-05-21 09:30:00,34.94,35.07,34.76,34.79,2185800.0,14.7744,14.8293,14.6982,14.7109,2185800.0
2004-05-21 10:00:00,34.78,34.81,34.69,34.72,924700.0,14.7067,14.7194,14.6686,14.6813,924700.0
2004-05-21 10:30:00,34.72,34.85,34.68,34.85,1004200.0,14.6813,14.7363,14.6644,14.7363,1004200.0
2004-05-21 11:00:00,34.84,34.93,34.81,34.92,844700.0,14.7321,14.7701,14.7194,14.7659,844700.0
2004-05-21 11:30:00,34.92,34.99,34.83,34.91,739900.0,14.7659,14.7955,14.7278,14.7617,739900.0
2004-05-21 12:00:00,34.9,34.95,34.87,34.93,495400.0,14.7574,14.7786,14.7448,14.7701,495400.0
2004-05-21 12:30:00,34.94,34.95,34.86,34.9,369800.0,14.7744,14.7786,14.7405,14.7574,369800.0
2004-05-21 13:00:00,34.91,34.94,34.87,34.91,441100.0,14.7617,14.7744,14.7448,14.7617,441100.0
2004-05-21 13:30:00,34.92,34.92,34.75,34.79,768900.0,14.7659,14.7659,14.694,14.7109,768900.0
2004-05-21 14:00:00,34.79,34.81,34.7,34.76,520100.0,14.7109,14.7194,14.6729,14.6982,520100.0
2004-05-21 14:30:00,34.77,34.83,34.61,34.66,911500.0,14.7025,14.7278,14.6348,14.656,911500.0
2004-05-21 15:00:00,34.65,34.74,34.61,34.73,1170000.0,14.6517,14.6898,14.6348,14.6856,1170000.0
2004-05-21 15:30:00,34.72,34.85,34.65,34.82,1484400.0,14.6813,14.7363,14.6517,14.7236,1484400.0
2004-05-24 09:30:00,34.77,34.8,34.6,34.66,1455300.0,14.7025,14.7152,14.6306,14.656,1455300.0
2004-05-24 10:00:00,34.67,34.72,34.5,34.5,1380400.0,14.6602,14.6813,14.5883,14.5883,1380400.0
2004-05-24 10:30:00,34.51,34.58,34.45,34.5,902400.0,14.5925,14.6221,14.5672,14.5883,902400.0
2004-05-24 11:00:00,34.51,34.53,34.26,34.31,1446600.0,14.5925,14.601,14.4868,14.508,1446600.0
2004-05-24 11:30:00,34.3,34.38,34.22,34.31,895100.0,14.5037,14.5376,14.4699,14.508,895100.0
2004-05-24 12:00:00,34.31,34.52,34.29,34.38,894300.0,14.508,14.5968,14.4995,14.5376,894300.0
2004-05-24 12:30:00,34.38,34.5,34.35,34.38,698600.0,14.5376,14.5883,14.5249,14.5376,698600.0
2004-05-24 13:00:00,34.38,34.48,34.37,34.45,662600.0,14.5376,14.5799,14.5333,14.5672,662600.0
2004-05-24 13:30:00,34.45,34.63,34.43,34.55,788400.0,14.5672,14.6433,14.5587,14.6094,788400.0
2004-05-24 14:00:00,34.55,34.58,34.47,34.5,757300.0,14.6094,14.6221,14.5756,14.5883,757300.0
2004-05-24 14:30:00,34.49,34.53,34.47,34.5,578300.0,14.5841,14.601,14.5756,14.5883,578300.0
2004-05-24 15:00:00,34.49,34.51,34.45,34.49,806600.0,14.5841,14.5925,14.5672,14.5841,806600.0
2004-05-24 15:30:00,34.49,34.55,34.39,34.46,1722300.0,14.5841,14.6094,14.5418,14.5714,1722300.0
2004-05-25 09:30:00,34.27,34.66,34.27,34.49,1403300.0,14.4911,14.656,14.4911,14.5841,1403300.0
2004-05-25 10:00:00,34.49,34.69,34.42,34.63,1118200.0,14.5841,14.6686,14.5545,14.6433,1118200.0
2004-05-25 10:30:00,34.64,34.74,34.57,34.71,924900.0,14.6475,14.6898,14.6179,14.6771,924900.0
2004-05-25 11:00:00,34.71,34.71,34.52,34.52,757400.0,14.6771,14.6771,14.5968,14.5968,757400.0
2004-05-25 11:30:00,34.53,34.73,34.52,34.67,763800.0,14.601,14.6856,14.5968,14.6602,763800.0
2004-05-25 12:00:00,34.67,34.75,34.62,34.68,904600.0,14.6602,14.694,14.639,14.6644,904600.0
2004-05-25 12:30:00,34.67,34.76,34.64,34.75,667100.0,14.6602,14.6982,14.6475,14.694,667100.0
2004-05-25 13:00:00,34.75,34.91,34.74,34.91,991900.0,14.694,14.7617,14.6898,14.7617,991900.0
2004-05-25 13:30:00,34.9,34.97,34.88,34.93,1142400.0,14.7574,14.787,14.749,14.7701,1142400.0
2004-05-25 14:00:00,34.92,34.99,34.0,34.9,855800.0,14.7659,14.7955,14.3769,14.7574,855800.0
2004-05-25 14:30:00,34.89,34.91,34.75,34.8,1563300.0,14.7532,14.7617,14.694,14.7152,1563300.0
2004-05-25 15:00:00,34.78,34.88,34.74,34.85,1197400.0,14.7067,14.749,14.6898,14.7363,1197400.0
2004-05-25 15:30:00,34.84,34.86,34.71,34.75,2239000.0,14.7321,14.7405,14.6771,14.694,2239000.0
2004-05-26 09:30:00,34.62,34.94,34.62,34.9,1953600.0,14.639,14.7744,14.639,14.7574,1953600.0
2004-05-26 10:00:00,34.9,34.93,34.81,34.87,1129300.0,14.7574,14.7701,14.7194,14.7448,1129300.0
2004-05-26 10:30:00,34.88,35.0,34.81,34.99,952000.0,14.749,14.7997,14.7194,14.7955,952000.0
2004-05-26 11:00:00,34.99,35.09,34.97,35.06,816700.0,14.7955,14.8378,14.787,14.8251,816700.0
2004-05-26 11:30:00,35.07,35.11,34.94,35.07,760800.0,14.8293,14.8462,14.7744,14.8293,760800.0
2004-05-26 12:00:00,35.07,35.11,34.99,35.04,438100.0,14.8293,14.8462,14.7955,14.8166,438100.0
2004-05-26 12:30:00,35.04,35.17,35.02,35.15,454100.0,14.8166,14.8716,14.8082,14.8632,454100.0
2004-05-26 13:00:00,35.16,35.18,35.02,35.11,553800.0,14.8674,14.8758,14.8082,14.8462,553800.0
2004-05-26 13:30:00,35.11,35.2,35.09,35.11,561200.0,14.8462,14.8843,14.8378,14.8462,561200.0
2004-05-26 14:00:00,35.08,35.16,35.03,35.08,661400.0,14.8336,14.8674,14.8124,14.8336,661400.0
2004-05-26 14:30:00,35.07,35.24,35.07,35.08,578500.0,14.8293,14.9012,14.8293,14.8336,578500.0
2004-05-26 15:00:00,35.08,35.11,34.94,34.95,882000.0,14.8336,14.8462,14.7744,14.7786,882000.0
2004-05-26 15:30:00,34.94,35.02,34.87,34.9,2593600.0,14.7744,14.8082,14.7448,14.7574,2593600.0
2004-05-27 09:30:00,35.0,35.1,34.96,35.07,1289800.0,14.7997,14.842,14.7828,14.8293,1289800.0
2004-05-27 10:00:00,35.06,35.19,35.06,35.17,1072100.0,14.8251,14.8801,14.8251,14.8716,1072100.0
2004-05-27 10:30:00,35.17,35.33,35.14,35.3,1207700.0,14.8716,14.9393,14.8589,14.9266,1207700.0
2004-05-27 11:00:00,35.3,35.34,35.16,35.3,1087200.0,14.9266,14.9435,14.8674,14.9266,1087200.0
2004-05-27 11:30:00,35.29,35.37,35.24,35.34,617900.0,14.9224,14.9562,14.9012,14.9435,617900.0
2004-05-27 12:00:00,35.33,35.36,35.15,35.19,833700.0,14.9393,14.952,14.8632,14.8801,833700.0
2004-05-27 12:30:00,35.19,35.32,35.16,35.17,548500.0,14.8801,14.935,14.8674,14.8716,548500.0
2004-05-27 13:00:00,35.16,35.26,35.12,35.25,505000.0,14.8674,14.9097,14.8505,14.9054,505000.0
2004-05-27 13:30:00,35.25,35.3,35.24,35.29,449700.0,14.9054,14.9266,14.9012,14.9224,449700.0
2004-05-27 14:00:00,35.29,35.36,35.25,35.35,672700.0,14.9224,14.952,14.9054,14.9477,672700.0
2004-05-27 14:30:00,35.36,35.37,35.27,35.31,515900.0,14.952,14.9562,14.9139,14.9308,515900.0
2004-05-27 15:00:00,35.31,35.33,35.22,35.31,754200.0,14.9308,14.9393,14.8928,14.9308,754200.0
2004-05-27 15:30:00,35.31,35.51,35.3,35.37,1805700.0,14.9308,15.0154,14.9266,14.9562,1805700.0
2004-05-28 09:30:00,35.61,35.61,35.32,35.36,1395100.0,15.0577,15.0577,14.935,14.952,1395100.0
2004-05-28 10:00:00,35.36,35.42,35.12,35.22,1025400.0,14.952,14.9773,14.8505,14.8928,1025400.0
2004-05-28 10:30:00,35.21,35.28,35.2,35.25,639200.0,14.8885,14.9181,14.8843,14.9054,639200.0
2004-05-28 11:00:00,35.25,35.28,35.15,35.18,582200.0,14.9054,14.9181,14.8632,14.8758,582200.0
2004-05-28 11:30:00,35.17,35.2,35.06,35.1,804500.0,14.8716,14.8843,14.8251,14.842,804500.0
2004-05-28 12:00:00,35.11,35.21,35.1,35.19,454700.0,14.8462,14.8885,14.842,14.8801,454700.0
2004-05-28 12:30:00,35.2,35.21,35.16,35.18,479500.0,14.8843,14.8885,14.8674,14.8758,479500.0
2004-05-28 13:00:00,35.17,35.23,35.16,35.21,347200.0,14.8716,14.897,14.8674,14.8885,347200.0
2004-05-28 13:30:00,35.21,35.24,35.16,35.24,355500.0,14.8885,14.9012,14.8674,14.9012,355500.0
2004-05-28 14:00:00,35.25,35.35,35.23,35.29,473300.0,14.9054,14.9477,14.897,14.9224,473300.0
2004-05-28 14:30:00,35.28,35.35,35.25,35.3,564400.0,14.9181,14.9477,14.9054,14.9266,564400.0
2004-05-28 15:00:00,35.3,35.4,35.25,35.36,850300.0,14.9266,14.9689,14.9054,14.952,850300.0
2004-05-28 15:30:00,35.36,35.46,35.3,35.36,1242400.0,14.952,14.9942,14.9266,14.952,1242400.0
2004-06-01 09:30:00,35.15,35.65,35.15,35.62,1603300.0,14.8632,15.0746,14.8632,15.0619,1603300.0
2004-06-01 10:00:00,35.62,35.67,35.34,35.34,941100.0,15.0619,15.083,14.9435,14.9435,941100.0
2004-06-01 10:30:00,35.35,35.38,35.27,35.31,1411500.0,14.9477,14.9604,14.9139,14.9308,1411500.0
2004-06-01 11:00:00,35.32,35.35,35.25,35.25,823200.0,14.935,14.9477,14.9054,14.9054,823200.0
2004-06-01 11:30:00,35.23,35.36,35.22,35.32,769700.0,14.897,14.952,14.8928,14.935,769700.0
2004-06-01 12:00:00,35.32,35.35,35.27,35.3,732800.0,14.935,14.9477,14.9139,14.9266,732800.0
2004-06-01 12:30:00,35.3,35.36,35.27,35.29,621300.0,14.9266,14.952,14.9139,14.9224,621300.0
2004-06-01 13:00:00,35.29,35.29,35.25,35.27,450700.0,14.9224,14.9224,14.9054,14.9139,450700.0
2004-06-01 13:30:00,35.26,35.27,35.15,35.19,570700.0,14.9097,14.9139,14.8632,14.8801,570700.0
2004-06-01 14:00:00,35.18,35.21,35.11,35.13,623800.0,14.8758,14.8885,14.8462,14.8547,623800.0
2004-06-01 14:30:00,35.13,35.15,35.05,35.15,753200.0,14.8547,14.8632,14.8209,14.8632,753200.0
2004-06-01 15:00:00,35.15,35.29,35.12,35.25,1834600.0,14.8632,14.9224,14.8505,14.9054,1834600.0
2004-06-01 15:30:00,35.26,35.45,35.25,35.45,1588300.0,14.9097,14.99,14.9054,14.99,1588300.0
2004-06-02 09:30:00,35.55,36.01,35.52,35.66,2318000.0,15.0323,15.2268,15.0196,15.0788,2318000.0
2004-06-02 10:00:00,35.66,35.75,35.65,35.73,1284000.0,15.0788,15.1169,15.0746,15.1084,1284000.0
2004-06-02 10:30:00,35.74,35.81,35.67,35.74,912800.0,15.1126,15.1422,15.083,15.1126,912800.0
2004-06-02 11:00:00,35.74,35.77,35.7,35.74,558900.0,15.1126,15.1253,15.0957,15.1126,558900.0
2004-06-02 11:30:00,35.75,35.8,35.68,35.7,1004200.0,15.1169,15.138,15.0873,15.0957,1004200.0
2004-06-02 12:00:00,35.69,35.71,35.63,35.65,979900.0,15.0915,15.1,15.0661,15.0746,979900.0
2004-06-02 12:30:00,35.67,35.71,35.65,35.66,464900.0,15.083,15.1,15.0746,15.0788,464900.0
2004-06-02 13:00:00,35.66,35.74,35.65,35.72,496500.0,15.0788,15.1126,15.0746,15.1042,496500.0
2004-06-02 13:30:00,35.7,35.79,35.69,35.77,655000.0,15.0957,15.1338,15.0915,15.1253,655000.0
2004-06-02 14:00:00,35.77,35.99,35.76,35.99,1160800.0,15.1253,15.2184,15.1211,15.2184,1160800.0
2004-06-02 14:30:00,35.98,35.99,35.88,35.9,1336700.0,15.2141,15.2184,15.1718,15.1803,1336700.0
2004-06-02 15:00:00,35.89,35.93,35.83,35.89,1223200.0,15.1761,15.193,15.1507,15.1761,1223200.0
2004-06-02 15:30:00,35.88,35.9,35.72,35.75,1689700.0,15.1718,15.1803,15.1042,15.1169,1689700.0
2004-06-03 09:30:00,35.6,35.98,35.6,35.98,1337900.0,15.0534,15.2141,15.0534,15.2141,1337900.0
2004-06-03 10:00:00,35.98,36.14,35.9,36.07,1788800.0,15.2141,15.2818,15.1803,15.2522,1788800.0
2004-06-03 10:30:00,36.08,36.13,35.99,36.02,1281700.0,15.2564,15.2776,15.2184,15.231,1281700.0
2004-06-03 11:00:00,36.01,36.05,35.95,36.02,1127400.0,15.2268,15.2437,15.2014,15.231,1127400.0
2004-06-03 11:30:00,36.02,36.12,36.01,36.06,953400.0,15.231,15.2733,15.2268,15.248,953400.0
2004-06-03 12:00:00,36.06,36.18,36.0,36.06,730100.0,15.248,15.2987,15.2226,15.248,730100.0
2004-06-03 12:30:00,36.06,36.14,36.04,36.05,566300.0,15.248,15.2818,15.2395,15.2437,566300.0
2004-06-03 13:00:00,36.06,36.07,35.94,35.94,1239900.0,15.248,15.2522,15.1972,15.1972,1239900.0
2004-06-03 13:30:00,35.95,35.96,35.78,35.79,782400.0,15.2014,15.2057,15.1296,15.1338,782400.0
2004-06-03 14:00:00,35.79,35.79,35.56,35.57,1171500.0,15.1338,15.1338,15.0365,15.0408,1171500.0
2004-06-03 14:30:00,35.58,35.64,35.55,35.58,920800.0,15.045,15.0704,15.0323,15.045,920800.0
2004-06-03 15:00:00,35.58,35.74,35.55,35.61,1256600.0,15.045,15.1126,15.0323,15.0577,1256600.0
2004-06-03 15:30:00,35.61,35.68,35.56,35.56,1535200.0,15.0577,15.0873,15.0365,15.0365,1535200.0
2004-06-04 09:30:00,35.75,35.98,35.75,35.96,1956700.0,15.1169,15.2141,15.1169,15.2057,1956700.0
2004-06-04 10:00:00,35.95,36.12,35.9,36.05,1647000.0,15.2014,15.2733,15.1803,15.2437,1647000.0
2004-06-04 10:30:00,36.06,36.2,36.03,36.03,1328800.0,15.248,15.3072,15.2353,15.2353,1328800.0
2004-06-04 11:00:00,36.02,36.08,36.01,36.01,535800.0,15.231,15.2564,15.2268,15.2268,535800.0
2004-06-04 11:30:00,36.02,36.03,35.9,35.94,656900.0,15.231,15.2353,15.1803,15.1972,656900.0
2004-06-04 12:00:00,35.93,35.96,35.87,35.89,462800.0,15.193,15.2057,15.1676,15.1761,462800.0
2004-06-04 12:30:00,35.9,36.09,35.88,35.99,973500.0,15.1803,15.2606,15.1718,15.2184,973500.0
2004-06-04 13:00:00,35.99,36.01,35.93,36.0,458300.0,15.2184,15.2268,15.193,15.2226,458300.0
2004-06-04 13:30:00,36.0,36.01,35.87,35.9,588300.0,15.2226,15.2268,15.1676,15.1803,588300.0
2004-06-04 14:00:00,35.89,35.9,35.68,35.69,620000.0,15.1761,15.1803,15.0873,15.0915,620000.0
2004-06-04 14:30:00,35.68,35.82,35.68,35.76,937200.0,15.0873,15.1465,15.0873,15.1211,937200.0
2004-06-04 15:00:00,35.76,35.79,35.66,35.69,841000.0,15.1211,15.1338,15.0788,15.0915,841000.0
2004-06-04 15:30:00,35.69,36.05,35.54,35.63,1435000.0,15.0915,15.2437,15.0281,15.0661,1435000.0
2004-06-07 09:30:00,36.0,36.09,35.93,36.01,1499000.0,15.2226,15.2606,15.193,15.2268,1499000.0
2004-06-07 10:00:00,36.01,36.03,35.84,35.94,1041600.0,15.2268,15.2353,15.1549,15.1972,1041600.0
2004-06-07 10:30:00,35.94,35.98,35.82,35.87,779300.0,15.1972,15.2141,15.1465,15.1676,779300.0
2004-06-07 11:00:00,35.87,35.99,35.85,35.93,723100.0,15.1676,15.2184,15.1592,15.193,723100.0
2004-06-07 11:30:00,35.95,35.98,35.88,35.9,455400.0,15.2014,15.2141,15.1718,15.1803,455400.0
2004-06-07 12:00:00,35.91,35.92,35.87,35.9,353100.0,15.1845,15.1888,15.1676,15.1803,353100.0
2004-06-07 12:30:00,35.89,35.93,35.85,35.91,349800.0,15.1761,15.193,15.1592,15.1845,349800.0
2004-06-07 13:00:00,35.93,35.96,35.9,35.94,394600.0,15.193,15.2057,15.1803,15.1972,394600.0
2004-06-07 13:30:00,35.93,36.0,35.9,36.0,759800.0,15.193,15.2226,15.1803,15.2226,759800.0
2004-06-07 14:00:00,35.99,36.0,35.91,35.91,506900.0,15.2184,15.2226,15.1845,15.1845,506900.0
2004-06-07 14:30:00,35.92,36.03,35.9,36.02,778000.0,15.1888,15.2353,15.1803,15.231,778000.0
2004-06-07 15:00:00,36.02,36.03,35.96,36.02,719000.0,15.231,15.2353,15.2057,15.231,719000.0
2004-06-07 15:30:00,36.04,36.08,36.0,36.05,1461400.0,15.2395,15.2564,15.2226,15.2437,1461400.0
2004-06-08 09:30:00,35.85,36.1,35.85,36.02,1182300.0,15.1592,15.2649,15.1592,15.231,1182300.0
2004-06-08 10:00:00,36.03,36.14,35.98,36.11,747100.0,15.2353,15.2818,15.2141,15.2691,747100.0
2004-06-08 10:30:00,36.11,36.24,36.1,36.19,868700.0,15.2691,15.3241,15.2649,15.3029,868700.0
2004-06-08 11:00:00,36.19,36.2,36.13,36.14,428800.0,15.3029,15.3072,15.2776,15.2818,428800.0
2004-06-08 11:30:00,36.13,36.28,36.08,36.25,725200.0,15.2776,15.341,15.2564,15.3283,725200.0
2004-06-08 12:00:00,36.26,36.3,36.0,36.26,670900.0,15.3325,15.3494,15.2226,15.3325,670900.0
2004-06-08 12:30:00,36.26,36.27,36.18,36.21,472200.0,15.3325,15.3368,15.2987,15.3114,472200.0
2004-06-08 13:00:00,36.21,36.25,36.1,36.15,628300.0,15.3114,15.3283,15.2649,15.286,628300.0
2004-06-08 13:30:00,36.14,36.2,36.1,36.17,552800.0,15.2818,15.3072,15.2649,15.2945,552800.0
2004-06-08 14:00:00,36.17,36.25,36.14,36.25,472600.0,15.2945,15.3283,15.2818,15.3283,472600.0
2004-06-08 14:30:00,36.25,36.29,36.21,36.21,498400.0,15.3283,15.3452,15.3114,15.3114,498400.0
2004-06-08 15:00:00,36.22,36.23,36.11,36.12,549300.0,15.3156,15.3198,15.2691,15.2733,549300.0
2004-06-08 15:30:00,36.12,36.22,36.1,36.14,1100900.0,15.2733,15.3156,15.2649,15.2818,1100900.0
2004-06-09 09:30:00,36.1,36.11,35.75,35.78,1790200.0,15.2649,15.2691,15.1169,15.1296,1790200.0
2004-06-09 10:00:00,35.77,35.84,35.76,35.8,983500.0,15.1253,15.1549,15.1211,15.138,983500.0
2004-06-09 10:30:00,35.79,35.92,35.78,35.82,613900.0,15.1338,15.1888,15.1296,15.1465,613900.0
2004-06-09 11:00:00,35.83,35.9,35.8,35.87,542900.0,15.1507,15.1803,15.138,15.1676,542900.0
2004-06-09 11:30:00,35.87,35.95,35.85,35.86,417200.0,15.1676,15.2014,15.1592,15.1634,417200.0
2004-06-09 12:00:00,35.86,35.9,35.81,35.89,406000.0,15.1634,15.1803,15.1422,15.1761,406000.0
2004-06-09 12:30:00,35.89,35.93,35.86,35.91,306700.0,15.1761,15.193,15.1634,15.1845,306700.0
2004-06-09 13:00:00,35.92,35.93,35.83,35.86,303200.0,15.1888,15.193,15.1507,15.1634,303200.0
2004-06-09 13:30:00,35.86,35.89,35.78,35.82,587800.0,15.1634,15.1761,15.1296,15.1465,587800.0
2004-06-09 14:00:00,35.81,35.94,35.77,35.94,439500.0,15.1422,15.1972,15.1253,15.1972,439500.0
2004-06-09 14:30:00,35.93,35.96,35.87,35.91,563500.0,15.193,15.2057,15.1676,15.1845,563500.0
2004-06-09 15:00:00,35.92,35.96,35.83,35.84,580400.0,15.1888,15.2057,15.1507,15.1549,580400.0
2004-06-09 15:30:00,35.83,35.87,35.78,35.81,1742900.0,15.1507,15.1676,15.1296,15.1422,1742900.0
2004-06-10 09:30:00,35.93,35.95,35.75,35.78,914800.0,15.193,15.2014,15.1169,15.1296,914800.0
2004-06-10 10:00:00,35.79,35.79,35.67,35.71,745900.0,15.1338,15.1338,15.083,15.1,745900.0
2004-06-10 10:30:00,35.72,35.77,35.61,35.61,630600.0,15.1042,15.1253,15.0577,15.0577,630600.0
2004-06-10 11:00:00,35.61,35.73,35.58,35.71,567700.0,15.0577,15.1084,15.045,15.1,567700.0
2004-06-10 11:30:00,35.7,35.84,35.68,35.78,606100.0,15.0957,15.1549,15.0873,15.1296,606100.0
2004-06-10 12:00:00,35.78,35.8,35.72,35.73,546000.0,15.1296,15.138,15.1042,15.1084,546000.0
2004-06-10 12:30:00,35.73,35.8,35.71,35.74,359400.0,15.1084,15.138,15.1,15.1126,359400.0
2004-06-10 13:00:00,35.75,35.8,35.73,35.76,450900.0,15.1169,15.138,15.1084,15.1211,450900.0
2004-06-10 13:30:00,35.75,35.76,35.65,35.75,751400.0,15.1169,15.1211,15.0746,15.1169,751400.0
2004-06-10 14:00:00,35.74,35.8,35.69,35.8,765800.0,15.1126,15.138,15.0915,15.138,765800.0
2004-06-10 14:30:00,35.79,35.79,35.61,35.64,741900.0,15.1338,15.1338,15.0577,15.0704,741900.0
2004-06-10 15:00:00,35.63,35.67,35.52,35.59,1205500.0,15.0661,15.083,15.0196,15.0492,1205500.0
2004-06-10 15:30:00,35.58,35.67,35.57,35.67,1452900.0,15.045,15.083,15.0408,15.083,1452900.0
2004-06-14 09:30:00,35.39,35.4,35.1,35.25,1975100.0,14.9646,14.9689,14.842,14.9054,1975100.0
2004-06-14 10:00:00,35.24,35.33,35.2,35.31,1272200.0,14.9012,14.9393,14.8843,14.9308,1272200.0
2004-06-14 10:30:00,35.3,35.34,35.26,35.32,768900.0,14.9266,14.9435,14.9097,14.935,768900.0
2004-06-14 11:00:00,35.31,35.34,35.24,35.25,738900.0,14.9308,14.9435,14.9012,14.9054,738900.0
2004-06-14 11:30:00,35.26,35.26,35.2,35.2,577200.0,14.9097,14.9097,14.8843,14.8843,577200.0
2004-06-14 12:00:00,35.2,35.21,35.09,35.18,1002500.0,14.8843,14.8885,14.8378,14.8758,1002500.0
2004-06-14 12:30:00,35.17,35.19,35.11,35.13,583400.0,14.8716,14.8801,14.8462,14.8547,583400.0
2004-06-14 13:00:00,35.13,35.15,34.97,34.97,1739800.0,14.8547,14.8632,14.787,14.787,1739800.0
2004-06-14 13:30:00,34.98,35.05,34.97,35.04,845200.0,14.7913,14.8209,14.787,14.8166,845200.0
2004-06-14 14:00:00,35.04,35.06,35.0,35.01,682900.0,14.8166,14.8251,14.7997,14.804,682900.0
2004-06-14 14:30:00,35.01,35.02,34.86,34.88,1302100.0,14.804,14.8082,14.7405,14.749,1302100.0
2004-06-14 15:00:00,34.87,35.03,34.86,35.01,1149400.0,14.7448,14.8124,14.7405,14.804,1149400.0
2004-06-14 15:30:00,35.01,35.17,34.99,35.13,1956400.0,14.804,14.8716,14.7955,14.8547,1956400.0
2004-06-15 09:30:00,35.25,35.32,35.17,35.26,1722400.0,14.9054,14.935,14.8716,14.9097,1722400.0
2004-06-15 10:00:00,35.26,35.35,35.24,35.28,1332100.0,14.9097,14.9477,14.9012,14.9181,1332100.0
2004-06-15 10:30:00,35.3,35.34,35.18,35.2,1358200.0,14.9266,14.9435,14.8758,14.8843,1358200.0
2004-06-15 11:00:00,35.2,35.24,35.17,35.22,1210600.0,14.8843,14.9012,14.8716,14.8928,1210600.0
2004-06-15 11:30:00,35.23,35.31,35.2,35.3,995300.0,14.897,14.9308,14.8843,14.9266,995300.0
2004-06-15 12:00:00,35.3,35.33,35.25,35.27,690800.0,14.9266,14.9393,14.9054,14.9139,690800.0
2004-06-15 12:30:00,35.28,35.31,35.24,35.27,729200.0,14.9181,14.9308,14.9012,14.9139,729200.0
2004-06-15 13:00:00,35.26,35.3,35.2,35.25,612900.0,14.9097,14.9266,14.8843,14.9054,612900.0
2004-06-15 13:30:00,35.26,35.29,35.21,35.25,633300.0,14.9097,14.9224,14.8885,14.9054,633300.0
2004-06-15 14:00:00,35.25,35.29,35.16,35.18,657400.0,14.9054,14.9224,14.8674,14.8758,657400.0
2004-06-15 14:30:00,35.2,35.22,35.15,35.17,1880600.0,14.8843,14.8928,14.8632,14.8716,1880600.0
2004-06-15 15:00:00,35.17,35.21,35.01,35.14,1619600.0,14.8716,14.8885,14.804,14.8589,1619600.0
2004-06-15 15:30:00,35.14,35.15,35.05,35.09,2885400.0,14.8589,14.8632,14.8209,14.8378,2885400.0
2004-06-16 09:30:00,35.09,35.19,34.95,35.01,1526400.0,14.8378,14.8801,14.7786,14.804,1526400.0
2004-06-16 10:00:00,35.01,35.11,34.96,35.02,780300.0,14.804,14.8462,14.7828,14.8082,780300.0
2004-06-16 10:30:00,35.02,35.16,34.96,35.11,1252800.0,14.8082,14.8674,14.7828,14.8462,1252800.0
2004-06-16 11:00:00,35.13,35.14,35.07,35.1,663600.0,14.8547,14.8589,14.8293,14.842,663600.0
2004-06-16 11:30:00,35.11,35.2,35.1,35.18,768700.0,14.8462,14.8843,14.842,14.8758,768700.0
2004-06-16 12:00:00,35.18,35.24,35.14,35.23,740000.0,14.8758,14.9012,14.8589,14.897,740000.0
2004-06-16 12:30:00,35.24,35.41,35.22,35.33,706500.0,14.9012,14.9731,14.8928,14.9393,706500.0
2004-06-16 13:00:00,35.34,35.38,35.31,35.33,643600.0,14.9435,14.9604,14.9308,14.9393,643600.0
2004-06-16 13:30:00,35.33,35.4,35.32,35.38,415900.0,14.9393,14.9689,14.935,14.9604,415900.0
2004-06-16 14:00:00,35.37,35.45,35.31,35.32,782800.0,14.9562,14.99,14.9308,14.935,782800.0
2004-06-16 14:30:00,35.31,35.35,35.25,35.26,873200.0,14.9308,14.9477,14.9054,14.9097,873200.0
2004-06-16 15:00:00,35.26,35.31,35.24,35.3,784900.0,14.9097,14.9308,14.9012,14.9266,784900.0
2004-06-16 15:30:00,35.3,35.32,35.17,35.22,1289400.0,14.9266,14.935,14.8716,14.8928,1289400.0
2004-06-17 09:30:00,35.1,35.2,35.05,35.09,1586500.0,14.842,14.8843,14.8209,14.8378,1586500.0
2004-06-17 10:00:00,35.09,35.17,35.05,35.16,718200.0,14.8378,14.8716,14.8209,14.8674,718200.0
2004-06-17 10:30:00,35.16,35.17,35.09,35.13,548700.0,14.8674,14.8716,14.8378,14.8547,548700.0
2004-06-17 11:00:00,35.12,35.21,35.08,35.2,521900.0,14.8505,14.8885,14.8336,14.8843,521900.0
2004-06-17 11:30:00,35.21,35.37,35.2,35.26,591000.0,14.8885,14.9562,14.8843,14.9097,591000.0
2004-06-17 12:00:00,35.27,35.3,35.22,35.25,494600.0,14.9139,14.9266,14.8928,14.9054,494600.0
2004-06-17 12:30:00,35.26,35.26,35.18,35.23,442500.0,14.9097,14.9097,14.8758,14.897,442500.0
2004-06-17 13:00:00,35.22,35.29,35.17,35.24,638500.0,14.8928,14.9224,14.8716,14.9012,638500.0
2004-06-17 13:30:00,35.25,35.27,35.21,35.26,550900.0,14.9054,14.9139,14.8885,14.9097,550900.0
2004-06-17 14:00:00,35.25,35.32,35.21,35.22,773800.0,14.9054,14.935,14.8885,14.8928,773800.0
2004-06-17 14:30:00,35.22,35.23,35.15,35.18,731400.0,14.8928,14.897,14.8632,14.8758,731400.0
2004-06-17 15:00:00,35.2,35.31,35.17,35.25,900700.0,14.8843,14.9308,14.8716,14.9054,900700.0
2004-06-17 15:30:00,35.25,35.38,35.19,35.27,1694700.0,14.9054,14.9604,14.8801,14.9139,1694700.0
2004-06-18 09:30:00,35.16,35.33,35.1,35.33,3646500.0,14.8674,14.9393,14.842,14.9393,3646500.0
2004-06-18 10:00:00,35.33,35.43,35.3,35.35,1578300.0,14.9393,14.9816,14.9266,14.9477,1578300.0
2004-06-18 10:30:00,35.35,35.4,35.34,35.39,1228500.0,14.9477,14.9689,14.9435,14.9646,1228500.0
2004-06-18 11:00:00,35.38,35.4,35.34,35.36,712300.0,14.9604,14.9689,14.9435,14.952,712300.0
2004-06-18 11:30:00,35.36,35.39,35.33,35.36,1018600.0,14.952,14.9646,14.9393,14.952,1018600.0
2004-06-18 12:00:00,35.37,35.37,35.33,35.37,592700.0,14.9562,14.9562,14.9393,14.9562,592700.0
2004-06-18 12:30:00,35.36,35.4,35.33,35.33,805400.0,14.952,14.9689,14.9393,14.9393,805400.0
2004-06-18 13:00:00,35.33,35.43,35.3,35.41,649800.0,14.9393,14.9816,14.9266,14.9731,649800.0
2004-06-18 13:30:00,35.4,35.45,35.4,35.42,512600.0,14.9689,14.99,14.9689,14.9773,512600.0
2004-06-18 14:00:00,35.41,35.5,35.4,35.46,1089300.0,14.9731,15.0112,14.9689,14.9942,1089300.0
2004-06-18 14:30:00,35.46,35.46,35.3,35.35,1086900.0,14.9942,14.9942,14.9266,14.9477,1086900.0
2004-06-18 15:00:00,35.35,35.39,35.3,35.33,737200.0,14.9477,14.9646,14.9266,14.9393,737200.0
2004-06-18 15:30:00,35.32,35.51,35.32,35.43,2224600.0,14.935,15.0154,14.935,14.9816,2224600.0
2004-06-21 09:30:00,35.25,35.4,35.22,35.35,1311600.0,14.9054,14.9689,14.8928,14.9477,1311600.0
2004-06-21 10:00:00,35.35,35.42,35.3,35.36,1071500.0,14.9477,14.9773,14.9266,14.952,1071500.0
2004-06-21 10:30:00,35.38,35.46,35.33,35.43,660000.0,14.9604,14.9942,14.9393,14.9816,660000.0
2004-06-21 11:00:00,35.43,35.45,35.35,35.4,731100.0,14.9816,14.99,14.9477,14.9689,731100.0
2004-06-21 11:30:00,35.4,35.49,35.39,35.46,627200.0,14.9689,15.0069,14.9646,14.9942,627200.0
2004-06-21 12:00:00,35.45,35.45,35.36,35.41,595000.0,14.99,14.99,14.952,14.9731,595000.0
2004-06-21 12:30:00,35.41,35.48,35.38,35.43,460400.0,14.9731,15.0027,14.9604,14.9816,460400.0
2004-06-21 13:00:00,35.43,35.45,35.41,35.43,635700.0,14.9816,14.99,14.9731,14.9816,635700.0
2004-06-21 13:30:00,35.42,35.44,35.39,35.44,479600.0,14.9773,14.9858,14.9646,14.9858,479600.0
2004-06-21 14:00:00,35.43,35.45,35.39,35.44,408100.0,14.9816,14.99,14.9646,14.9858,408100.0
2004-06-21 14:30:00,35.44,35.45,35.31,35.33,835100.0,14.9858,14.99,14.9308,14.9393,835100.0
2004-06-21 15:00:00,35.34,35.34,35.23,35.24,992300.0,14.9435,14.9435,14.897,14.9012,992300.0
2004-06-21 15:30:00,35.25,35.26,35.14,35.17,1422900.0,14.9054,14.9097,14.8589,14.8716,1422900.0
2004-06-22 09:30:00,35.17,35.18,35.05,35.12,1295300.0,14.8716,14.8758,14.8209,14.8505,1295300.0
2004-06-22 10:00:00,35.12,35.17,35.07,35.12,1177200.0,14.8505,14.8716,14.8293,14.8505,1177200.0
2004-06-22 10:30:00,35.14,35.14,34.9,34.91,1330100.0,14.8589,14.8589,14.7574,14.7617,1330100.0
2004-06-22 11:00:00,34.92,34.93,34.8,34.89,887300.0,14.7659,14.7701,14.7152,14.7532,887300.0
2004-06-22 11:30:00,34.89,35.0,34.89,34.91,763300.0,14.7532,14.7997,14.7532,14.7617,763300.0
2004-06-22 12:00:00,34.92,35.0,34.91,34.95,532900.0,14.7659,14.7997,14.7617,14.7786,532900.0
2004-06-22 12:30:00,34.95,35.02,34.92,34.96,571100.0,14.7786,14.8082,14.7659,14.7828,571100.0
2004-06-22 13:00:00,34.97,34.97,34.85,34.9,544100.0,14.787,14.787,14.7363,14.7574,544100.0
2004-06-22 13:30:00,34.89,34.92,34.85,34.85,818500.0,14.7532,14.7659,14.7363,14.7363,818500.0
2004-06-22 14:00:00,34.86,34.96,34.82,34.94,1084900.0,14.7405,14.7828,14.7236,14.7744,1084900.0
2004-06-22 14:30:00,34.95,35.0,34.91,34.96,785000.0,14.7786,14.7997,14.7617,14.7828,785000.0
2004-06-22 15:00:00,34.97,35.0,34.9,34.96,835800.0,14.787,14.7997,14.7574,14.7828,835800.0
2004-06-22 15:30:00,34.97,35.05,34.9,34.9,2398300.0,14.787,14.8209,14.7574,14.7574,2398300.0
2004-06-23 09:30:00,34.93,35.02,34.83,34.93,1075800.0,14.7701,14.8082,14.7278,14.7701,1075800.0
2004-06-23 10:00:00,34.93,34.93,34.83,34.86,678900.0,14.7701,14.7701,14.7278,14.7405,678900.0
2004-06-23 10:30:00,34.86,34.86,34.72,34.75,1819100.0,14.7405,14.7405,14.6813,14.694,1819100.0
2004-06-23 11:00:00,34.75,34.81,34.73,34.73,1058500.0,14.694,14.7194,14.6856,14.6856,1058500.0
2004-06-23 11:30:00,34.73,34.81,34.73,34.76,846900.0,14.6856,14.7194,14.6856,14.6982,846900.0
2004-06-23 12:00:00,34.76,34.81,34.72,34.8,592100.0,14.6982,14.7194,14.6813,14.7152,592100.0
2004-06-23 12:30:00,34.79,34.84,34.76,34.79,704100.0,14.7109,14.7321,14.6982,14.7109,704100.0
2004-06-23 13:00:00,34.79,34.84,34.76,34.82,509000.0,14.7109,14.7321,14.6982,14.7236,509000.0
2004-06-23 13:30:00,34.82,34.83,34.76,34.77,667100.0,14.7236,14.7278,14.6982,14.7025,667100.0
2004-06-23 14:00:00,34.77,34.81,34.73,34.79,726400.0,14.7025,14.7194,14.6856,14.7109,726400.0
2004-06-23 14:30:00,34.8,34.83,34.7,34.79,767100.0,14.7152,14.7278,14.6729,14.7109,767100.0
2004-06-23 15:00:00,34.77,34.96,34.77,34.87,1332000.0,14.7025,14.7828,14.7025,14.7448,1332000.0
2004-06-23 15:30:00,34.87,35.05,34.87,34.97,1852300.0,14.7448,14.8209,14.7448,14.787,1852300.0
2004-06-24 09:30:00,34.72,34.96,34.71,34.96,1769300.0,14.6813,14.7828,14.6771,14.7828,1769300.0
2004-06-24 10:00:00,34.94,35.0,34.88,34.92,1114800.0,14.7744,14.7997,14.749,14.7659,1114800.0
2004-06-24 10:30:00,34.92,34.98,34.88,34.96,800900.0,14.7659,14.7913,14.749,14.7828,800900.0
2004-06-24 11:00:00,34.97,35.16,34.96,35.15,1366600.0,14.787,14.8674,14.7828,14.8632,1366600.0
2004-06-24 11:30:00,35.15,35.17,35.03,35.07,811100.0,14.8632,14.8716,14.8124,14.8293,811100.0
2004-06-24 12:00:00,35.07,35.11,35.04,35.08,596600.0,14.8293,14.8462,14.8166,14.8336,596600.0
2004-06-24 12:30:00,35.08,35.11,35.05,35.05,417800.0,14.8336,14.8462,14.8209,14.8209,417800.0
2004-06-24 13:00:00,35.05,35.08,34.96,34.96,910000.0,14.8209,14.8336,14.7828,14.7828,910000.0
2004-06-24 13:30:00,34.97,35.0,34.89,34.89,1032300.0,14.787,14.7997,14.7532,14.7532,1032300.0
2004-06-24 14:00:00,34.89,34.96,34.86,34.88,792800.0,14.7532,14.7828,14.7405,14.749,792800.0
2004-06-24 14:30:00,34.89,34.93,34.77,34.78,1061800.0,14.7532,14.7701,14.7025,14.7067,1061800.0
2004-06-24 15:00:00,34.77,34.87,34.76,34.84,1190800.0,14.7025,14.7448,14.6982,14.7321,1190800.0
2004-06-24 15:30:00,34.85,34.87,34.77,34.85,1626100.0,14.7363,14.7448,14.7025,14.7363,1626100.0
2004-06-25 09:30:00,34.79,34.8,34.6,34.67,1668700.0,14.7109,14.7152,14.6306,14.6602,1668700.0
2004-06-25 10:00:00,34.67,34.67,34.51,34.51,1615700.0,14.6602,14.6602,14.5925,14.5925,1615700.0
2004-06-25 10:30:00,34.52,34.66,34.35,34.42,2123900.0,14.5968,14.656,14.5249,14.5545,2123900.0
2004-06-25 11:00:00,34.41,34.54,34.39,34.47,1438900.0,14.5503,14.6052,14.5418,14.5756,1438900.0
2004-06-25 11:30:00,34.46,34.53,34.42,34.5,1187200.0,14.5714,14.601,14.5545,14.5883,1187200.0
2004-06-25 12:00:00,34.51,34.51,34.35,34.38,1214900.0,14.5925,14.5925,14.5249,14.5376,1214900.0
2004-06-25 12:30:00,34.37,34.42,34.34,34.35,1123500.0,14.5333,14.5545,14.5207,14.5249,1123500.0
2004-06-25 13:00:00,34.34,34.41,34.32,34.4,1088600.0,14.5207,14.5503,14.5122,14.546,1088600.0
2004-06-25 13:30:00,34.39,34.45,34.37,34.42,816500.0,14.5418,14.5672,14.5333,14.5545,816500.0
2004-06-25 14:00:00,34.42,34.43,34.29,34.3,1110100.0,14.5545,14.5587,14.4995,14.5037,1110100.0
2004-06-25 14:30:00,34.29,34.34,34.22,34.24,1421300.0,14.4995,14.5207,14.4699,14.4784,1421300.0
2004-06-25 15:00:00,34.23,34.29,34.15,34.17,2230700.0,14.4741,14.4995,14.4403,14.4488,2230700.0
2004-06-25 15:30:00,34.16,34.25,34.13,34.21,2926700.0,14.4445,14.4826,14.4319,14.4657,2926700.0
2004-06-28 09:30:00,34.14,34.15,34.01,34.11,3678700.0,14.4361,14.4403,14.3811,14.4234,3678700.0
2004-06-28 10:00:00,34.12,34.14,34.05,34.09,1674800.0,14.4276,14.4361,14.398,14.4149,1674800.0
2004-06-28 10:30:00,34.09,34.11,34.04,34.08,967100.0,14.4149,14.4234,14.3938,14.4107,967100.0
2004-06-28 11:00:00,34.08,34.14,34.0,34.13,1331400.0,14.4107,14.4361,14.3769,14.4319,1331400.0
2004-06-28 11:30:00,34.13,34.15,34.08,34.13,1042900.0,14.4319,14.4403,14.4107,14.4319,1042900.0
2004-06-28 12:00:00,34.13,34.15,34.09,34.14,925500.0,14.4319,14.4403,14.4149,14.4361,925500.0
2004-06-28 12:30:00,34.14,34.17,34.03,34.05,1097000.0,14.4361,14.4488,14.3896,14.398,1097000.0
2004-06-28 13:00:00,34.04,34.14,34.04,34.12,1208900.0,14.3938,14.4361,14.3938,14.4276,1208900.0
2004-06-28 13:30:00,34.12,34.19,34.09,34.15,1261200.0,14.4276,14.4572,14.4149,14.4403,1261200.0
2004-06-28 14:00:00,34.14,34.19,34.03,34.04,1531700.0,14.4361,14.4572,14.3896,14.3938,1531700.0
2004-06-28 14:30:00,34.03,34.05,33.88,33.94,1683900.0,14.3896,14.398,14.3261,14.3515,1683900.0
2004-06-28 15:00:00,33.95,33.99,33.85,33.99,1655500.0,14.3557,14.3727,14.3135,14.3727,1655500.0
2004-06-28 15:30:00,33.99,34.08,33.95,34.07,1873600.0,14.3727,14.4107,14.3557,14.4065,1873600.0
2004-06-29 09:30:00,34.18,34.3,34.03,34.23,1542900.0,14.453,14.5037,14.3896,14.4741,1542900.0
2004-06-29 10:00:00,34.24,34.45,34.17,34.43,1697700.0,14.4784,14.5672,14.4488,14.5587,1697700.0
2004-06-29 10:30:00,34.46,34.48,34.41,34.44,1434000.0,14.5714,14.5799,14.5503,14.5629,1434000.0
2004-06-29 11:00:00,34.44,34.53,34.43,34.51,1068800.0,14.5629,14.601,14.5587,14.5925,1068800.0
2004-06-29 11:30:00,34.5,34.54,34.05,34.51,658600.0,14.5883,14.6052,14.398,14.5925,658600.0
2004-06-29 12:00:00,34.52,34.63,34.51,34.59,1148200.0,14.5968,14.6433,14.5925,14.6264,1148200.0
2004-06-29 12:30:00,34.59,34.6,34.5,34.51,696500.0,14.6264,14.6306,14.5883,14.5925,696500.0
2004-06-29 13:00:00,34.5,34.58,34.44,34.52,878700.0,14.5883,14.6221,14.5629,14.5968,878700.0
2004-06-29 13:30:00,34.52,34.57,34.48,34.54,860400.0,14.5968,14.6179,14.5799,14.6052,860400.0
2004-06-29 14:00:00,34.53,34.59,34.45,34.45,1003100.0,14.601,14.6264,14.5672,14.5672,1003100.0
2004-06-29 14:30:00,34.47,34.59,34.45,34.51,1395800.0,14.5756,14.6264,14.5672,14.5925,1395800.0
2004-06-29 15:00:00,34.52,34.57,34.44,34.49,1209000.0,14.5968,14.6179,14.5629,14.5841,1209000.0
2004-06-29 15:30:00,34.5,34.52,34.28,34.34,1871700.0,14.5883,14.5968,14.4953,14.5207,1871700.0
2004-06-30 09:30:00,34.43,34.6,34.3,34.31,1305700.0,14.5587,14.6306,14.5037,14.508,1305700.0
2004-06-30 10:00:00,34.31,34.34,34.22,34.3,890000.0,14.508,14.5207,14.4699,14.5037,890000.0
2004-06-30 10:30:00,34.3,34.31,34.22,34.25,896900.0,14.5037,14.508,14.4699,14.4826,896900.0
2004-06-30 11:00:00,34.25,34.27,34.22,34.22,494300.0,14.4826,14.4911,14.4699,14.4699,494300.0
2004-06-30 11:30:00,34.22,34.32,34.2,34.26,993800.0,14.4699,14.5122,14.4615,14.4868,993800.0
2004-06-30 12:00:00,34.26,34.32,34.25,34.3,499900.0,14.4868,14.5122,14.4826,14.5037,499900.0
2004-06-30 12:30:00,34.3,34.37,34.25,34.36,671400.0,14.5037,14.5333,14.4826,14.5291,671400.0
2004-06-30 13:00:00,34.36,34.37,34.26,34.29,419900.0,14.5291,14.5333,14.4868,14.4995,419900.0
2004-06-30 13:30:00,34.29,34.32,34.25,34.27,812600.0,14.4995,14.5122,14.4826,14.4911,812600.0
2004-06-30 14:00:00,34.27,34.42,34.26,34.35,1087200.0,14.4911,14.5545,14.4868,14.5249,1087200.0
2004-06-30 14:30:00,34.35,34.46,34.28,34.41,1137000.0,14.5249,14.5714,14.4953,14.5503,1137000.0
2004-06-30 15:00:00,34.41,34.42,34.27,34.36,1596400.0,14.5503,14.5545,14.4911,14.5291,1596400.0
2004-06-30 15:30:00,34.35,34.44,34.25,34.35,2050500.0,14.5249,14.5629,14.4826,14.5249,2050500.0
2004-07-01 09:30:00,34.21,34.4,34.21,34.31,1313700.0,14.4657,14.546,14.4657,14.508,1313700.0
2004-07-01 10:00:00,34.3,34.35,34.2,34.2,1561800.0,14.5037,14.5249,14.4615,14.4615,1561800.0
2004-07-01 10:30:00,34.2,34.21,34.06,34.06,878100.0,14.4615,14.4657,14.4023,14.4023,878100.0
2004-07-01 11:00:00,34.06,34.06,33.6,33.78,2228800.0,14.4023,14.4023,14.2077,14.2839,2228800.0
2004-07-01 11:30:00,33.78,33.8,33.7,33.75,1168300.0,14.2839,14.2923,14.25,14.2712,1168300.0
2004-07-01 12:00:00,33.75,33.78,33.65,33.66,1040600.0,14.2712,14.2839,14.2289,14.2331,1040600.0
2004-07-01 12:30:00,33.66,33.76,33.65,33.75,651100.0,14.2331,14.2754,14.2289,14.2712,651100.0
2004-07-01 13:00:00,33.75,33.77,33.6,33.61,1141600.0,14.2712,14.2796,14.2077,14.212,1141600.0
2004-07-01 13:30:00,33.61,33.67,33.51,33.6,1173800.0,14.212,14.2373,14.1697,14.2077,1173800.0
2004-07-01 14:00:00,33.61,33.76,33.6,33.75,804000.0,14.212,14.2754,14.2077,14.2712,804000.0
2004-07-01 14:30:00,33.75,33.86,33.63,33.79,1014200.0,14.2712,14.3177,14.2204,14.2881,1014200.0
2004-07-01 15:00:00,33.79,33.9,33.74,33.8,1293000.0,14.2881,14.3346,14.2669,14.2923,1293000.0
2004-07-01 15:30:00,33.8,33.99,33.8,33.92,2162800.0,14.2923,14.3727,14.2923,14.3431,2162800.0
2004-07-02 09:30:00,33.96,34.04,33.85,33.89,1271200.0,14.36,14.3938,14.3135,14.3304,1271200.0
2004-07-02 10:00:00,33.88,34.1,33.81,34.1,961900.0,14.3261,14.4192,14.2965,14.4192,961900.0
2004-07-02 10:30:00,34.09,34.23,34.04,34.22,862200.0,14.4149,14.4741,14.3938,14.4699,862200.0
2004-07-02 11:00:00,34.23,34.23,34.15,34.16,767000.0,14.4741,14.4741,14.4403,14.4445,767000.0
2004-07-02 11:30:00,34.16,34.17,34.08,34.09,667300.0,14.4445,14.4488,14.4107,14.4149,667300.0
2004-07-02 12:00:00,34.09,34.14,33.96,33.98,551000.0,14.4149,14.4361,14.36,14.3684,551000.0
2004-07-02 12:30:00,33.99,34.11,33.97,34.09,310600.0,14.3727,14.4234,14.3642,14.4149,310600.0
2004-07-02 13:00:00,34.09,34.1,34.0,34.06,410900.0,14.4149,14.4192,14.3769,14.4023,410900.0
2004-07-02 13:30:00,34.05,34.1,34.02,34.09,392200.0,14.398,14.4192,14.3853,14.4149,392200.0
2004-07-02 14:00:00,34.09,34.09,34.0,34.01,589800.0,14.4149,14.4149,14.3769,14.3811,589800.0
2004-07-02 14:30:00,34.01,34.08,34.01,34.02,430600.0,14.3811,14.4107,14.3811,14.3853,430600.0
2004-07-02 15:00:00,34.03,34.06,33.93,33.96,684800.0,14.3896,14.4023,14.3473,14.36,684800.0
2004-07-02 15:30:00,33.96,34.05,33.94,33.94,907200.0,14.36,14.398,14.3515,14.3515,907200.0
2004-07-06 09:30:00,33.9,33.96,33.82,33.9,1430000.0,14.3346,14.36,14.3008,14.3346,1430000.0
2004-07-06 10:00:00,33.91,34.02,33.85,33.99,887800.0,14.3388,14.3853,14.3135,14.3727,887800.0
2004-07-06 10:30:00,33.99,34.04,33.89,33.91,701500.0,14.3727,14.3938,14.3304,14.3388,701500.0
2004-07-06 11:00:00,33.91,33.94,33.87,33.91,950200.0,14.3388,14.3515,14.3219,14.3388,950200.0
2004-07-06 11:30:00,33.91,33.92,33.85,33.85,689300.0,14.3388,14.3431,14.3135,14.3135,689300.0
2004-07-06 12:00:00,33.85,33.92,33.83,33.89,849000.0,14.3135,14.3431,14.305,14.3304,849000.0
2004-07-06 12:30:00,33.9,33.93,33.87,33.92,561300.0,14.3346,14.3473,14.3219,14.3431,561300.0
2004-07-06 13:00:00,33.91,33.94,33.9,33.92,558600.0,14.3388,14.3515,14.3346,14.3431,558600.0
2004-07-06 13:30:00,33.92,33.95,33.86,33.88,631500.0,14.3431,14.3557,14.3177,14.3261,631500.0
2004-07-06 14:00:00,33.88,33.9,33.84,33.84,576500.0,14.3261,14.3346,14.3092,14.3092,576500.0
2004-07-06 14:30:00,33.84,33.92,33.84,33.91,568500.0,14.3092,14.3431,14.3092,14.3388,568500.0
2004-07-06 15:00:00,33.91,33.98,33.9,33.95,652300.0,14.3388,14.3684,14.3346,14.3557,652300.0
2004-07-06 15:30:00,33.95,34.01,33.83,33.88,1211000.0,14.3557,14.3811,14.305,14.3261,1211000.0
2004-07-07 09:30:00,33.72,33.94,33.71,33.8,1739700.0,14.2585,14.3515,14.2543,14.2923,1739700.0
2004-07-07 10:00:00,33.81,33.94,33.79,33.93,1176400.0,14.2965,14.3515,14.2881,14.3473,1176400.0
2004-07-07 10:30:00,33.9,33.93,33.85,33.86,1170700.0,14.3346,14.3473,14.3135,14.3177,1170700.0
2004-07-07 11:00:00,33.86,33.9,33.86,33.88,868000.0,14.3177,14.3346,14.3177,14.3261,868000.0
2004-07-07 11:30:00,33.89,33.89,33.83,33.84,747300.0,14.3304,14.3304,14.305,14.3092,747300.0
2004-07-07 12:00:00,33.84,33.85,33.8,33.81,669900.0,14.3092,14.3135,14.2923,14.2965,669900.0
2004-07-07 12:30:00,33.8,33.84,33.76,33.81,554000.0,14.2923,14.3092,14.2754,14.2965,554000.0
2004-07-07 13:00:00,33.81,33.89,33.78,33.87,843900.0,14.2965,14.3304,14.2839,14.3219,843900.0
2004-07-07 13:30:00,33.86,33.89,33.82,33.87,705300.0,14.3177,14.3304,14.3008,14.3219,705300.0
2004-07-07 14:00:00,33.87,33.93,33.85,33.87,885600.0,14.3219,14.3473,14.3135,14.3219,885600.0
2004-07-07 14:30:00,33.87,33.94,33.87,33.87,822200.0,14.3219,14.3515,14.3219,14.3219,822200.0
2004-07-07 15:00:00,33.87,33.9,33.82,33.82,1019400.0,14.3219,14.3346,14.3008,14.3008,1019400.0
2004-07-07 15:30:00,33.82,33.86,33.65,33.72,1493000.0,14.3008,14.3177,14.2289,14.2585,1493000.0
2004-07-08 09:30:00,33.72,33.94,33.66,33.91,2318200.0,14.2585,14.3515,14.2331,14.3388,2318200.0
2004-07-08 10:00:00,33.91,34.17,33.9,34.17,2178400.0,14.3388,14.4488,14.3346,14.4488,2178400.0
2004-07-08 10:30:00,34.17,34.23,34.12,34.2,1275600.0,14.4488,14.4741,14.4276,14.4615,1275600.0
2004-07-08 11:00:00,34.2,34.33,34.19,34.22,1074900.0,14.4615,14.5164,14.4572,14.4699,1074900.0
2004-07-08 11:30:00,34.22,34.3,34.19,34.24,790800.0,14.4699,14.5037,14.4572,14.4784,790800.0
2004-07-08 12:00:00,34.23,34.29,34.12,34.14,537600.0,14.4741,14.4995,14.4276,14.4361,537600.0
2004-07-08 12:30:00,34.14,34.19,34.06,34.09,417700.0,14.4361,14.4572,14.4023,14.4149,417700.0
2004-07-08 13:00:00,34.08,34.09,34.0,34.07,516000.0,14.4107,14.4149,14.3769,14.4065,516000.0
2004-07-08 13:30:00,34.07,34.08,34.01,34.01,584800.0,14.4065,14.4107,14.3811,14.3811,584800.0
2004-07-08 14:00:00,34.01,34.07,33.96,33.98,1047900.0,14.3811,14.4065,14.36,14.3684,1047900.0
2004-07-08 14:30:00,33.99,34.1,33.92,34.09,1202700.0,14.3727,14.4192,14.3431,14.4149,1202700.0
2004-07-08 15:00:00,34.07,34.18,34.05,34.1,751700.0,14.4065,14.453,14.398,14.4192,751700.0
2004-07-08 15:30:00,34.1,34.1,33.93,33.93,2195000.0,14.4192,14.4192,14.3473,14.3473,2195000.0
2004-07-09 09:30:00,34.0,34.25,33.96,34.14,1386300.0,14.3769,14.4826,14.36,14.4361,1386300.0
2004-07-09 10:00:00,34.14,34.28,34.11,34.23,960000.0,14.4361,14.4953,14.4234,14.4741,960000.0
2004-07-09 10:30:00,34.22,34.28,34.12,34.17,674800.0,14.4699,14.4953,14.4276,14.4488,674800.0
2004-07-09 11:00:00,34.17,34.25,34.16,34.21,659700.0,14.4488,14.4826,14.4445,14.4657,659700.0
2004-07-09 11:30:00,34.21,34.33,34.19,34.31,1122000.0,14.4657,14.5164,14.4572,14.508,1122000.0
2004-07-09 12:00:00,34.3,34.31,34.17,34.2,892500.0,14.5037,14.508,14.4488,14.4615,892500.0
2004-07-09 12:30:00,34.2,34.24,34.15,34.21,598400.0,14.4615,14.4784,14.4403,14.4657,598400.0
2004-07-09 13:00:00,34.2,34.22,34.16,34.17,565800.0,14.4615,14.4699,14.4445,14.4488,565800.0
2004-07-09 13:30:00,34.17,34.19,34.12,34.12,760700.0,14.4488,14.4572,14.4276,14.4276,760700.0
2004-07-09 14:00:00,34.12,34.13,34.04,34.07,687100.0,14.4276,14.4319,14.3938,14.4065,687100.0
2004-07-09 14:30:00,34.08,34.08,33.99,34.0,1017300.0,14.4107,14.4107,14.3727,14.3769,1017300.0
2004-07-09 15:00:00,34.0,34.05,33.94,34.02,956500.0,14.3769,14.398,14.3515,14.3853,956500.0
2004-07-09 15:30:00,34.01,34.05,33.95,34.0,1180000.0,14.3811,14.398,14.3557,14.3769,1180000.0
2004-07-13 09:30:00,33.8,33.97,33.8,33.9,1728600.0,14.2923,14.3642,14.2923,14.3346,1728600.0
2004-07-13 10:00:00,33.91,34.03,33.9,34.01,1470200.0,14.3388,14.3896,14.3346,14.3811,1470200.0
2004-07-13 10:30:00,34.03,34.15,34.0,34.07,1089200.0,14.3896,14.4403,14.3769,14.4065,1089200.0
2004-07-13 11:00:00,34.07,34.22,34.02,34.21,880000.0,14.4065,14.4699,14.3853,14.4657,880000.0
2004-07-13 11:30:00,34.21,34.22,34.11,34.13,728100.0,14.4657,14.4699,14.4234,14.4319,728100.0
2004-07-13 12:00:00,34.13,34.19,34.12,34.16,516300.0,14.4319,14.4572,14.4276,14.4445,516300.0
2004-07-13 12:30:00,34.16,34.24,34.16,34.23,812600.0,14.4445,14.4784,14.4445,14.4741,812600.0
2004-07-13 13:00:00,34.23,34.25,34.17,34.21,656500.0,14.4741,14.4826,14.4488,14.4657,656500.0
2004-07-13 13:30:00,34.21,34.24,34.17,34.22,673900.0,14.4657,14.4784,14.4488,14.4699,673900.0
2004-07-13 14:00:00,34.21,34.24,34.19,34.2,824000.0,14.4657,14.4784,14.4572,14.4615,824000.0
2004-07-13 14:30:00,34.21,34.23,34.15,34.15,707800.0,14.4657,14.4741,14.4403,14.4403,707800.0
2004-07-13 15:00:00,34.15,34.16,34.1,34.12,681200.0,14.4403,14.4445,14.4192,14.4276,681200.0
2004-07-13 15:30:00,34.13,34.19,34.11,34.14,1437600.0,14.4319,14.4572,14.4234,14.4361,1437600.0
2004-07-14 09:30:00,34.0,34.43,33.99,34.39,1779800.0,14.3769,14.5587,14.3727,14.5418,1779800.0
2004-07-14 10:00:00,34.39,34.44,34.2,34.35,1089000.0,14.5418,14.5629,14.4615,14.5249,1089000.0
2004-07-14 10:30:00,34.36,34.43,34.25,34.38,1271200.0,14.5291,14.5587,14.4826,14.5376,1271200.0
2004-07-14 11:00:00,34.38,34.41,34.35,34.38,710900.0,14.5376,14.5503,14.5249,14.5376,710900.0
2004-07-14 11:30:00,34.38,34.46,34.23,34.27,902700.0,14.5376,14.5714,14.4741,14.4911,902700.0
2004-07-14 12:00:00,34.26,34.33,34.25,34.28,527800.0,14.4868,14.5164,14.4826,14.4953,527800.0
2004-07-14 12:30:00,34.29,34.33,34.25,34.28,355400.0,14.4995,14.5164,14.4826,14.4953,355400.0
2004-07-14 13:00:00,34.28,34.28,34.1,34.13,605900.0,14.4953,14.4953,14.4192,14.4319,605900.0
2004-07-14 13:30:00,34.13,34.18,34.08,34.17,476400.0,14.4319,14.453,14.4107,14.4488,476400.0
2004-07-14 14:00:00,34.16,34.19,34.11,34.19,529800.0,14.4445,14.4572,14.4234,14.4572,529800.0
2004-07-14 14:30:00,34.19,34.19,34.0,34.09,720200.0,14.4572,14.4572,14.3769,14.4149,720200.0
2004-07-14 15:00:00,34.08,34.19,33.95,33.95,1124700.0,14.4107,14.4572,14.3557,14.3557,1124700.0
2004-07-14 15:30:00,33.95,34.09,33.88,34.01,1376000.0,14.3557,14.4149,14.3261,14.3811,1376000.0
2004-07-15 09:30:00,34.03,34.2,34.0,34.1,1016300.0,14.3896,14.4615,14.3769,14.4192,1016300.0
2004-07-15 10:00:00,34.1,34.12,33.99,34.06,1053700.0,14.4192,14.4276,14.3727,14.4023,1053700.0
2004-07-15 10:30:00,34.06,34.13,33.95,33.95,577400.0,14.4023,14.4319,14.3557,14.3557,577400.0
2004-07-15 11:00:00,33.93,33.99,33.88,33.9,933300.0,14.3473,14.3727,14.3261,14.3346,933300.0
2004-07-15 11:30:00,33.89,33.93,33.78,33.88,811900.0,14.3304,14.3473,14.2839,14.3261,811900.0
2004-07-15 12:00:00,33.88,33.94,33.86,33.88,777600.0,14.3261,14.3515,14.3177,14.3261,777600.0
2004-07-15 12:30:00,33.89,34.05,33.87,34.02,910500.0,14.3304,14.398,14.3219,14.3853,910500.0
2004-07-15 13:00:00,34.02,34.09,33.98,33.98,557600.0,14.3853,14.4149,14.3684,14.3684,557600.0
2004-07-15 13:30:00,33.98,34.08,33.78,33.83,1317900.0,14.3684,14.4107,14.2839,14.305,1317900.0
2004-07-15 14:00:00,33.85,33.86,33.67,33.67,1690300.0,14.3135,14.3177,14.2373,14.2373,1690300.0
2004-07-15 14:30:00,33.67,33.69,33.51,33.52,2293200.0,14.2373,14.2458,14.1697,14.1739,2293200.0
2004-07-15 15:00:00,33.52,33.54,33.0,33.06,6416600.0,14.1739,14.1824,13.954,13.9794,6416600.0
2004-07-15 15:30:00,33.05,33.72,32.59,32.72,8782800.0,13.9752,14.2585,13.7807,13.8356,8782800.0
2004-07-16 09:30:00,32.6,32.9,31.81,31.95,9863000.0,13.7849,13.9117,13.4508,13.51,9863000.0
2004-07-16 10:00:00,31.94,32.11,31.64,32.05,6873900.0,13.5058,13.5777,13.379,13.5523,6873900.0
2004-07-16 10:30:00,32.05,32.11,31.92,32.04,3069200.0,13.5523,13.5777,13.4974,13.5481,3069200.0
2004-07-16 11:00:00,32.03,32.25,31.95,32.2,2851500.0,13.5439,13.6369,13.51,13.6158,2851500.0
2004-07-16 11:30:00,32.19,32.36,32.15,32.3,1979700.0,13.6115,13.6834,13.5946,13.658,1979700.0
2004-07-16 12:00:00,32.3,32.32,32.18,32.23,1756300.0,13.658,13.6665,13.6073,13.6284,1756300.0
2004-07-16 12:30:00,32.24,32.24,32.1,32.16,1295100.0,13.6327,13.6327,13.5735,13.5988,1295100.0
2004-07-16 13:00:00,32.16,32.21,32.12,32.17,1014100.0,13.5988,13.62,13.5819,13.6031,1014100.0
2004-07-16 13:30:00,32.18,32.26,32.15,32.25,1277200.0,13.6073,13.6411,13.5946,13.6369,1277200.0
2004-07-16 14:00:00,32.25,32.4,32.24,32.34,2097500.0,13.6369,13.7003,13.6327,13.675,2097500.0
2004-07-16 14:30:00,32.33,32.4,32.25,32.37,2024700.0,13.6707,13.7003,13.6369,13.6876,2024700.0
2004-07-16 15:00:00,32.36,32.53,32.34,32.44,2268100.0,13.6834,13.7553,13.675,13.7172,2268100.0
2004-07-16 15:30:00,32.44,32.45,32.3,32.42,2363300.0,13.7172,13.7215,13.658,13.7088,2363300.0
2004-07-19 09:30:00,32.51,32.54,32.25,32.37,1643300.0,13.7468,13.7595,13.6369,13.6876,1643300.0
2004-07-19 10:00:00,32.38,32.5,32.27,32.28,1547900.0,13.6919,13.7426,13.6454,13.6496,1547900.0
2004-07-19 10:30:00,32.28,32.37,32.21,32.29,1068700.0,13.6496,13.6876,13.62,13.6538,1068700.0
2004-07-19 11:00:00,32.28,32.33,32.24,32.28,916500.0,13.6496,13.6707,13.6327,13.6496,916500.0
2004-07-19 11:30:00,32.28,32.3,32.16,32.17,1292400.0,13.6496,13.658,13.5988,13.6031,1292400.0
2004-07-19 12:00:00,32.16,32.21,32.1,32.14,766300.0,13.5988,13.62,13.5735,13.5904,766300.0
2004-07-19 12:30:00,32.13,32.15,32.02,32.15,733600.0,13.5862,13.5946,13.5396,13.5946,733600.0
2004-07-19 13:00:00,32.14,32.17,32.07,32.09,629500.0,13.5904,13.6031,13.5608,13.5692,629500.0
2004-07-19 13:30:00,32.08,32.11,32.01,32.02,951500.0,13.565,13.5777,13.5354,13.5396,951500.0
2004-07-19 14:00:00,32.02,32.24,32.0,32.24,1248300.0,13.5396,13.6327,13.5312,13.6327,1248300.0
2004-07-19 14:30:00,32.22,32.24,32.12,32.15,1038000.0,13.6242,13.6327,13.5819,13.5946,1038000.0
2004-07-19 15:00:00,32.14,32.17,32.05,32.11,1123600.0,13.5904,13.6031,13.5523,13.5777,1123600.0
2004-07-19 15:30:00,32.11,32.19,32.03,32.12,2041800.0,13.5777,13.6115,13.5439,13.5819,2041800.0
2004-07-20 09:30:00,32.11,32.55,32.11,32.48,2223700.0,13.5777,13.7638,13.5777,13.7342,2223700.0
2004-07-20 10:00:00,32.48,32.53,32.41,32.51,1577600.0,13.7342,13.7553,13.7046,13.7468,1577600.0
2004-07-20 10:30:00,32.51,32.6,32.41,32.46,1374900.0,13.7468,13.7849,13.7046,13.7257,1374900.0
2004-07-20 11:00:00,32.45,32.46,32.17,32.24,1522700.0,13.7215,13.7257,13.6031,13.6327,1522700.0
2004-07-20 11:30:00,32.25,32.25,32.16,32.16,1011600.0,13.6369,13.6369,13.5988,13.5988,1011600.0
2004-07-20 12:00:00,32.16,32.17,32.06,32.11,930300.0,13.5988,13.6031,13.5566,13.5777,930300.0
2004-07-20 12:30:00,32.12,32.16,32.07,32.09,1107400.0,13.5819,13.5988,13.5608,13.5692,1107400.0
2004-07-20 13:00:00,32.09,32.15,32.07,32.13,585900.0,13.5692,13.5946,13.5608,13.5862,585900.0
2004-07-20 13:30:00,32.13,32.18,32.09,32.16,745800.0,13.5862,13.6073,13.5692,13.5988,745800.0
2004-07-20 14:00:00,32.16,32.4,32.15,32.36,1245000.0,13.5988,13.7003,13.5946,13.6834,1245000.0
2004-07-20 14:30:00,32.36,32.44,32.11,32.34,1223400.0,13.6834,13.7172,13.5777,13.675,1223400.0
2004-07-20 15:00:00,32.35,32.44,32.23,32.29,1259700.0,13.6792,13.7172,13.6284,13.6538,1259700.0
2004-07-20 15:30:00,32.29,32.39,32.24,32.33,1787000.0,13.6538,13.6961,13.6327,13.6707,1787000.0
2004-07-21 09:30:00,32.64,32.75,32.53,32.59,2469700.0,13.8018,13.8483,13.7553,13.7807,2469700.0
2004-07-21 10:00:00,32.59,32.82,32.53,32.78,1816400.0,13.7807,13.8779,13.7553,13.861,1816400.0
2004-07-21 10:30:00,32.78,32.81,32.72,32.75,969900.0,13.861,13.8737,13.8356,13.8483,969900.0
2004-07-21 11:00:00,32.75,32.78,32.61,32.63,1042200.0,13.8483,13.861,13.7891,13.7976,1042200.0
2004-07-21 11:30:00,32.64,32.71,32.57,32.57,1002400.0,13.8018,13.8314,13.7722,13.7722,1002400.0
2004-07-21 12:00:00,32.57,32.57,32.49,32.55,960400.0,13.7722,13.7722,13.7384,13.7638,960400.0
2004-07-21 12:30:00,32.55,32.61,32.47,32.54,737300.0,13.7638,13.7891,13.7299,13.7595,737300.0
2004-07-21 13:00:00,32.53,32.54,32.3,32.32,747900.0,13.7553,13.7595,13.658,13.6665,747900.0
2004-07-21 13:30:00,32.31,32.38,32.21,32.28,853200.0,13.6623,13.6919,13.62,13.6496,853200.0
2004-07-21 14:00:00,32.28,32.31,32.18,32.24,876500.0,13.6496,13.6623,13.6073,13.6327,876500.0
2004-07-21 14:30:00,32.24,32.36,32.15,32.18,1125200.0,13.6327,13.6834,13.5946,13.6073,1125200.0
2004-07-21 15:00:00,32.17,32.19,32.11,32.15,1552200.0,13.6031,13.6115,13.5777,13.5946,1552200.0
2004-07-21 15:30:00,32.15,32.2,32.0,32.01,2651600.0,13.5946,13.6158,13.5312,13.5354,2651600.0
2004-07-22 09:30:00,32.0,32.29,32.0,32.13,2544600.0,13.5312,13.6538,13.5312,13.5862,2544600.0
2004-07-22 10:00:00,32.12,32.16,31.9,31.95,1480800.0,13.5819,13.5988,13.4889,13.51,1480800.0
2004-07-22 10:30:00,31.94,32.21,31.92,32.11,1198400.0,13.5058,13.62,13.4974,13.5777,1198400.0
2004-07-22 11:00:00,32.11,32.15,32.05,32.06,1081500.0,13.5777,13.5946,13.5523,13.5566,1081500.0
2004-07-22 11:30:00,32.06,32.12,32.0,32.07,919400.0,13.5566,13.5819,13.5312,13.5608,919400.0
2004-07-22 12:00:00,32.07,32.37,32.06,32.34,1154100.0,13.5608,13.6876,13.5566,13.675,1154100.0
2004-07-22 12:30:00,32.34,32.5,32.31,32.5,1075100.0,13.675,13.7426,13.6623,13.7426,1075100.0
2004-07-22 13:00:00,32.5,32.58,32.36,32.37,1155900.0,13.7426,13.7764,13.6834,13.6876,1155900.0
2004-07-22 13:30:00,32.38,32.57,32.36,32.53,959000.0,13.6919,13.7722,13.6834,13.7553,959000.0
2004-07-22 14:00:00,32.53,32.71,32.51,32.57,1501800.0,13.7553,13.8314,13.7468,13.7722,1501800.0
2004-07-22 14:30:00,32.58,32.7,32.53,32.65,866700.0,13.7764,13.8272,13.7553,13.806,866700.0
2004-07-22 15:00:00,32.63,32.68,32.52,32.56,862500.0,13.7976,13.8187,13.7511,13.768,862500.0
2004-07-22 15:30:00,32.56,32.6,32.44,32.51,1754200.0,13.768,13.7849,13.7172,13.7468,1754200.0
2004-07-23 09:30:00,32.48,32.55,32.37,32.44,1465700.0,13.7342,13.7638,13.6876,13.7172,1465700.0
2004-07-23 10:00:00,32.44,32.53,32.33,32.36,1017700.0,13.7172,13.7553,13.6707,13.6834,1017700.0
2004-07-23 10:30:00,32.37,32.45,32.3,32.31,715400.0,13.6876,13.7215,13.658,13.6623,715400.0
2004-07-23 11:00:00,32.31,32.31,32.2,32.21,878900.0,13.6623,13.6623,13.6158,13.62,878900.0
2004-07-23 11:30:00,32.21,32.24,32.12,32.2,783700.0,13.62,13.6327,13.5819,13.6158,783700.0
2004-07-23 12:00:00,32.2,32.21,32.11,32.14,696200.0,13.6158,13.62,13.5777,13.5904,696200.0
2004-07-23 12:30:00,32.13,32.18,32.11,32.15,436000.0,13.5862,13.6073,13.5777,13.5946,436000.0
2004-07-23 13:00:00,32.16,32.28,32.15,32.28,693900.0,13.5988,13.6496,13.5946,13.6496,693900.0
2004-07-23 13:30:00,32.27,32.5,32.27,32.5,836300.0,13.6454,13.7426,13.6454,13.7426,836300.0
2004-07-23 14:00:00,32.5,32.51,32.32,32.49,787900.0,13.7426,13.7468,13.6665,13.7384,787900.0
2004-07-23 14:30:00,32.48,32.49,32.4,32.4,570700.0,13.7342,13.7384,13.7003,13.7003,570700.0
2004-07-23 15:00:00,32.4,32.5,32.31,32.46,1117900.0,13.7003,13.7426,13.6623,13.7257,1117900.0
2004-07-23 15:30:00,32.46,32.5,32.29,32.29,1511200.0,13.7257,13.7426,13.6538,13.6538,1511200.0
2004-07-26 09:30:00,32.25,32.25,31.7,31.74,2185900.0,13.6369,13.6369,13.4043,13.4212,2185900.0
2004-07-26 10:00:00,31.73,31.75,31.63,31.68,1866800.0,13.417,13.4255,13.3747,13.3959,1866800.0
2004-07-26 10:30:00,31.69,31.7,30.53,31.39,1912500.0,13.4001,13.4043,12.9096,13.2732,1912500.0
2004-07-26 11:00:00,31.39,31.44,31.2,31.33,2140200.0,13.2732,13.2944,13.1929,13.2479,2140200.0
2004-07-26 11:30:00,31.34,31.59,31.2,31.47,1439500.0,13.2521,13.3578,13.1929,13.3071,1439500.0
2004-07-26 12:00:00,31.47,34.54,31.3,31.32,1070200.0,13.3071,14.6052,13.2352,13.2436,1070200.0
2004-07-26 12:30:00,31.32,31.44,31.3,31.34,781800.0,13.2436,13.2944,13.2352,13.2521,781800.0
2004-07-26 13:00:00,31.35,31.63,31.32,31.59,1312300.0,13.2563,13.3747,13.2436,13.3578,1312300.0
2004-07-26 13:30:00,31.59,31.6,31.45,31.46,934900.0,13.3578,13.362,13.2986,13.3028,934900.0
2004-07-26 14:00:00,31.46,31.55,31.38,31.52,1038400.0,13.3028,13.3409,13.269,13.3282,1038400.0
2004-07-26 14:30:00,31.52,31.53,31.43,31.45,1219100.0,13.3282,13.3324,13.2902,13.2986,1219100.0
2004-07-26 15:00:00,31.44,31.67,31.42,31.47,2055100.0,13.2944,13.3916,13.2859,13.3071,2055100.0
2004-07-26 15:30:00,31.47,31.71,31.46,31.7,2533800.0,13.3071,13.4086,13.3028,13.4043,2533800.0
2004-07-27 09:30:00,31.74,31.75,31.55,31.7,1408600.0,13.4212,13.4255,13.3409,13.4043,1408600.0
2004-07-27 10:00:00,31.7,31.84,31.69,31.75,1628600.0,13.4043,13.4635,13.4001,13.4255,1628600.0
2004-07-27 10:30:00,31.74,31.8,31.71,31.74,952500.0,13.4212,13.4466,13.4086,13.4212,952500.0
2004-07-27 11:00:00,31.75,31.8,31.72,31.76,832900.0,13.4255,13.4466,13.4128,13.4297,832900.0
2004-07-27 11:30:00,31.76,31.79,31.68,31.69,845500.0,13.4297,13.4424,13.3959,13.4001,845500.0
2004-07-27 12:00:00,31.69,31.77,31.67,31.73,886300.0,13.4001,13.4339,13.3916,13.417,886300.0
2004-07-27 12:30:00,31.73,31.75,31.61,31.73,869500.0,13.417,13.4255,13.3663,13.417,869500.0
2004-07-27 13:00:00,31.72,31.75,31.6,31.66,733100.0,13.4128,13.4255,13.362,13.3874,733100.0
2004-07-27 13:30:00,31.67,31.68,31.56,31.6,883600.0,13.3916,13.3959,13.3451,13.362,883600.0
2004-07-27 14:00:00,31.61,31.7,31.57,31.68,887300.0,13.3663,13.4043,13.3494,13.3959,887300.0
2004-07-27 14:30:00,31.68,32.06,31.65,32.05,1913600.0,13.3959,13.5566,13.3832,13.5523,1913600.0
2004-07-27 15:00:00,32.05,32.2,32.04,32.11,1866200.0,13.5523,13.6158,13.5481,13.5777,1866200.0
2004-07-27 15:30:00,32.13,32.3,32.09,32.12,2227900.0,13.5862,13.658,13.5692,13.5819,2227900.0
2004-07-28 09:30:00,31.78,31.94,31.75,31.8,1487900.0,13.4382,13.5058,13.4255,13.4466,1487900.0
2004-07-28 10:00:00,31.79,31.85,31.4,31.44,1895700.0,13.4424,13.4678,13.2775,13.2944,1895700.0
2004-07-28 10:30:00,31.44,31.55,31.38,31.46,1471600.0,13.2944,13.3409,13.269,13.3028,1471600.0
2004-07-28 11:00:00,31.46,31.5,31.33,31.43,1146700.0,13.3028,13.3198,13.2479,13.2902,1146700.0
2004-07-28 11:30:00,31.44,31.49,31.4,31.47,1057700.0,13.2944,13.3155,13.2775,13.3071,1057700.0
2004-07-28 12:00:00,31.46,31.46,31.26,31.31,1200200.0,13.3028,13.3028,13.2183,13.2394,1200200.0
2004-07-28 12:30:00,31.3,31.35,31.26,31.32,1007000.0,13.2352,13.2563,13.2183,13.2436,1007000.0
2004-07-28 13:00:00,31.31,31.41,31.29,31.36,824100.0,13.2394,13.2817,13.231,13.2606,824100.0
2004-07-28 13:30:00,31.36,31.39,31.29,31.29,814700.0,13.2606,13.2732,13.231,13.231,814700.0
2004-07-28 14:00:00,31.29,31.44,31.27,31.41,1281800.0,13.231,13.2944,13.2225,13.2817,1281800.0
2004-07-28 14:30:00,31.4,31.45,31.33,31.44,1479300.0,13.2775,13.2986,13.2479,13.2944,1479300.0
2004-07-28 15:00:00,31.43,31.58,31.4,31.56,1863900.0,13.2902,13.3536,13.2775,13.3451,1863900.0
2004-07-28 15:30:00,31.56,31.72,31.52,31.63,2258500.0,13.3451,13.4128,13.3282,13.3747,2258500.0
2004-07-29 09:30:00,31.81,31.82,31.67,31.78,1619900.0,13.4508,13.4551,13.3916,13.4382,1619900.0
2004-07-29 10:00:00,31.79,31.8,31.65,31.7,900300.0,13.4424,13.4466,13.3832,13.4043,900300.0
2004-07-29 10:30:00,31.7,31.78,31.68,31.74,766000.0,13.4043,13.4382,13.3959,13.4212,766000.0
2004-07-29 11:00:00,31.73,31.82,31.72,31.77,1015600.0,13.417,13.4551,13.4128,13.4339,1015600.0
2004-07-29 11:30:00,31.77,31.84,31.75,31.84,612000.0,13.4339,13.4635,13.4255,13.4635,612000.0
2004-07-29 12:00:00,31.84,31.92,31.82,31.92,844600.0,13.4635,13.4974,13.4551,13.4974,844600.0
2004-07-29 12:30:00,31.92,31.97,31.89,31.96,567400.0,13.4974,13.5185,13.4847,13.5143,567400.0
2004-07-29 13:00:00,31.95,32.02,31.9,31.93,759600.0,13.51,13.5396,13.4889,13.5016,759600.0
2004-07-29 13:30:00,31.93,31.93,31.83,31.85,685000.0,13.5016,13.5016,13.4593,13.4678,685000.0
2004-07-29 14:00:00,31.84,31.92,31.75,31.89,936000.0,13.4635,13.4974,13.4255,13.4847,936000.0
2004-07-29 14:30:00,31.89,32.05,31.87,32.02,1274700.0,13.4847,13.5523,13.4762,13.5396,1274700.0
2004-07-29 15:00:00,32.02,32.15,31.96,31.98,1165600.0,13.5396,13.5946,13.5143,13.5227,1165600.0
2004-07-29 15:30:00,31.98,32.02,31.89,31.98,1340500.0,13.5227,13.5396,13.4847,13.5227,1340500.0
2004-07-30 09:30:00,31.83,32.13,31.81,31.95,1909600.0,13.4593,13.5862,13.4508,13.51,1909600.0
2004-07-30 10:00:00,31.95,32.0,31.82,31.9,1307700.0,13.51,13.5312,13.4551,13.4889,1307700.0
2004-07-30 10:30:00,31.9,31.94,31.87,31.94,998200.0,13.4889,13.5058,13.4762,13.5058,998200.0
2004-07-30 11:00:00,31.95,32.0,31.92,31.94,874100.0,13.51,13.5312,13.4974,13.5058,874100.0
2004-07-30 11:30:00,31.94,31.97,31.92,31.92,534200.0,13.5058,13.5185,13.4974,13.4974,534200.0
2004-07-30 12:00:00,31.92,31.99,31.92,31.99,630900.0,13.4974,13.527,13.4974,13.527,630900.0
2004-07-30 12:30:00,31.98,32.0,31.93,31.93,479700.0,13.5227,13.5312,13.5016,13.5016,479700.0
2004-07-30 13:00:00,31.93,31.95,31.84,31.85,719800.0,13.5016,13.51,13.4635,13.4678,719800.0
2004-07-30 13:30:00,31.85,31.85,31.66,31.74,983100.0,13.4678,13.4678,13.3874,13.4212,983100.0
2004-07-30 14:00:00,31.74,31.82,31.69,31.74,968800.0,13.4212,13.4551,13.4001,13.4212,968800.0
2004-07-30 14:30:00,31.74,31.77,31.62,31.72,878700.0,13.4212,13.4339,13.3705,13.4128,878700.0
2004-07-30 15:00:00,31.71,31.76,31.61,31.65,1137200.0,13.4086,13.4297,13.3663,13.3832,1137200.0
2004-07-30 15:30:00,31.65,32.0,31.65,31.97,1604300.0,13.3832,13.5312,13.3832,13.5185,1604300.0
2004-08-02 09:30:00,31.77,32.1,31.76,32.03,1524100.0,13.4339,13.5735,13.4297,13.5439,1524100.0
2004-08-02 10:00:00,32.04,32.12,31.97,32.12,1027200.0,13.5481,13.5819,13.5185,13.5819,1027200.0
2004-08-02 10:30:00,32.13,32.14,32.02,32.11,765700.0,13.5862,13.5904,13.5396,13.5777,765700.0
2004-08-02 11:00:00,32.11,32.16,32.02,32.13,834600.0,13.5777,13.5988,13.5396,13.5862,834600.0
2004-08-02 11:30:00,32.14,32.23,32.09,32.18,844800.0,13.5904,13.6284,13.5692,13.6073,844800.0
2004-08-02 12:00:00,32.19,32.24,32.14,32.22,585900.0,13.6115,13.6327,13.5904,13.6242,585900.0
2004-08-02 12:30:00,32.22,32.24,32.14,32.18,497000.0,13.6242,13.6327,13.5904,13.6073,497000.0
2004-08-02 13:00:00,32.18,32.26,32.17,32.21,700200.0,13.6073,13.6411,13.6031,13.62,700200.0
2004-08-02 13:30:00,32.2,32.32,32.2,32.28,771400.0,13.6158,13.6665,13.6158,13.6496,771400.0
2004-08-02 14:00:00,32.28,32.3,32.15,32.17,685800.0,13.6496,13.658,13.5946,13.6031,685800.0
2004-08-02 14:30:00,32.17,32.27,32.13,32.14,686100.0,13.6031,13.6454,13.5862,13.5904,686100.0
2004-08-02 15:00:00,32.14,32.23,32.11,32.19,792300.0,13.5904,13.6284,13.5777,13.6115,792300.0
2004-08-02 15:30:00,32.18,32.33,32.15,32.19,1088900.0,13.6073,13.6707,13.5946,13.6115,1088900.0
2004-08-03 09:30:00,32.0,32.2,31.96,32.16,1538700.0,13.5312,13.6158,13.5143,13.5988,1538700.0
2004-08-03 10:00:00,32.15,32.21,32.11,32.14,1173000.0,13.5946,13.62,13.5777,13.5904,1173000.0
2004-08-03 10:30:00,32.16,32.41,32.14,32.4,1495100.0,13.5988,13.7046,13.5904,13.7003,1495100.0
2004-08-03 11:00:00,32.4,32.46,32.31,32.32,950000.0,13.7003,13.7257,13.6623,13.6665,950000.0
2004-08-03 11:30:00,32.3,32.45,32.29,32.4,807200.0,13.658,13.7215,13.6538,13.7003,807200.0
2004-08-03 12:00:00,32.39,32.46,32.37,32.44,554600.0,13.6961,13.7257,13.6876,13.7172,554600.0
2004-08-03 12:30:00,32.43,32.55,32.41,32.44,638400.0,13.713,13.7638,13.7046,13.7172,638400.0
2004-08-03 13:00:00,32.43,32.52,32.42,32.51,826100.0,13.713,13.7511,13.7088,13.7468,826100.0
2004-08-03 13:30:00,32.5,32.64,32.48,32.61,1225000.0,13.7426,13.8018,13.7342,13.7891,1225000.0
2004-08-03 14:00:00,32.62,32.62,32.44,32.46,966600.0,13.7934,13.7934,13.7172,13.7257,966600.0
2004-08-03 14:30:00,32.46,32.49,32.39,32.45,826700.0,13.7257,13.7384,13.6961,13.7215,826700.0
2004-08-03 15:00:00,32.45,32.49,32.37,32.38,1006700.0,13.7215,13.7384,13.6876,13.6919,1006700.0
2004-08-03 15:30:00,32.38,32.44,32.31,32.31,2707900.0,13.6919,13.7172,13.6623,13.6623,2707900.0
2004-08-04 09:30:00,32.39,32.39,32.16,32.25,1346000.0,13.6961,13.6961,13.5988,13.6369,1346000.0
2004-08-04 10:00:00,32.24,32.36,32.22,32.32,911300.0,13.6327,13.6834,13.6242,13.6665,911300.0
2004-08-04 10:30:00,32.32,32.57,32.31,32.38,849100.0,13.6665,13.7722,13.6623,13.6919,849100.0
2004-08-04 11:00:00,32.38,32.4,32.27,32.34,1082600.0,13.6919,13.7003,13.6454,13.675,1082600.0
2004-08-04 11:30:00,32.34,32.35,32.23,32.33,900700.0,13.675,13.6792,13.6284,13.6707,900700.0
2004-08-04 12:00:00,32.33,32.33,32.26,32.29,366200.0,13.6707,13.6707,13.6411,13.6538,366200.0
2004-08-04 12:30:00,32.28,32.4,32.25,32.3,450800.0,13.6496,13.7003,13.6369,13.658,450800.0
2004-08-04 13:00:00,32.31,32.34,32.25,32.3,440300.0,13.6623,13.675,13.6369,13.658,440300.0
2004-08-04 13:30:00,32.29,32.5,32.29,32.35,861700.0,13.6538,13.7426,13.6538,13.6792,861700.0
2004-08-04 14:00:00,32.35,32.46,32.34,32.4,884300.0,13.6792,13.7257,13.675,13.7003,884300.0
2004-08-04 14:30:00,32.42,32.51,32.41,32.44,879300.0,13.7088,13.7468,13.7046,13.7172,879300.0
2004-08-04 15:00:00,32.44,32.49,32.34,32.35,928500.0,13.7172,13.7384,13.675,13.6792,928500.0
2004-08-04 15:30:00,32.35,32.48,32.33,32.39,1135000.0,13.6792,13.7342,13.6707,13.6961,1135000.0
2004-08-05 09:30:00,32.35,32.4,32.19,32.38,1325500.0,13.6792,13.7003,13.6115,13.6919,1325500.0
2004-08-05 10:00:00,32.4,32.45,32.32,32.33,1085200.0,13.7003,13.7215,13.6665,13.6707,1085200.0
2004-08-05 10:30:00,32.34,32.39,32.28,32.33,1307600.0,13.675,13.6961,13.6496,13.6707,1307600.0
2004-08-05 11:00:00,32.34,32.35,32.26,32.35,747100.0,13.675,13.6792,13.6411,13.6792,747100.0
2004-08-05 11:30:00,32.32,32.35,32.28,32.3,627300.0,13.6665,13.6792,13.6496,13.658,627300.0
2004-08-05 12:00:00,32.3,32.31,31.93,31.99,2661500.0,13.658,13.6623,13.5016,13.527,2661500.0
2004-08-05 12:30:00,31.97,31.99,31.78,31.9,1163600.0,13.5185,13.527,13.4382,13.4889,1163600.0
2004-08-05 13:00:00,31.9,32.03,31.85,31.86,982400.0,13.4889,13.5439,13.4678,13.472,982400.0
2004-08-05 13:30:00,31.85,31.99,31.85,31.97,818200.0,13.4678,13.527,13.4678,13.5185,818200.0
2004-08-05 14:00:00,31.96,31.99,31.87,31.9,544100.0,13.5143,13.527,13.4762,13.4889,544100.0
2004-08-05 14:30:00,31.9,32.03,31.77,31.77,966600.0,13.4889,13.5439,13.4339,13.4339,966600.0
2004-08-05 15:00:00,31.77,31.94,31.77,31.84,1102300.0,13.4339,13.5058,13.4339,13.4635,1102300.0
2004-08-05 15:30:00,31.85,31.91,31.6,31.72,2461600.0,13.4678,13.4931,13.362,13.4128,2461600.0
2004-08-06 09:30:00,31.3,31.62,31.29,31.4,2342100.0,13.2352,13.3705,13.231,13.2775,2342100.0
2004-08-06 10:00:00,31.4,31.44,31.3,31.32,2031000.0,13.2775,13.2944,13.2352,13.2436,2031000.0
2004-08-06 10:30:00,31.32,31.37,31.24,31.37,1690500.0,13.2436,13.2648,13.2098,13.2648,1690500.0
2004-08-06 11:00:00,31.37,31.43,31.25,31.4,1566900.0,13.2648,13.2902,13.214,13.2775,1566900.0
2004-08-06 11:30:00,31.41,31.42,31.3,31.32,1221500.0,13.2817,13.2859,13.2352,13.2436,1221500.0
2004-08-06 12:00:00,31.32,31.35,31.29,31.34,847500.0,13.2436,13.2563,13.231,13.2521,847500.0
2004-08-06 12:30:00,31.34,31.35,31.18,31.23,946700.0,13.2521,13.2563,13.1844,13.2056,946700.0
2004-08-06 13:00:00,31.23,31.26,31.15,31.22,1015900.0,13.2056,13.2183,13.1718,13.2014,1015900.0
2004-08-06 13:30:00,31.21,31.23,31.03,31.1,1128800.0,13.1971,13.2056,13.121,13.1506,1128800.0
2004-08-06 14:00:00,31.09,31.15,30.99,31.15,1918900.0,13.1464,13.1718,13.1041,13.1718,1918900.0
2004-08-06 14:30:00,31.15,31.2,31.04,31.08,1166100.0,13.1718,13.1929,13.1252,13.1422,1166100.0
2004-08-06 15:00:00,31.08,31.18,31.0,31.08,1506700.0,13.1422,13.1844,13.1083,13.1422,1506700.0
2004-08-06 15:30:00,31.08,31.31,31.01,31.18,1999300.0,13.1422,13.2394,13.1126,13.1844,1999300.0
2004-08-09 09:30:00,31.23,31.3,31.1,31.24,1423100.0,13.2056,13.2352,13.1506,13.2098,1423100.0
2004-08-09 10:00:00,31.24,31.32,31.18,31.25,907100.0,13.2098,13.2436,13.1844,13.214,907100.0
2004-08-09 10:30:00,31.24,31.34,31.24,31.31,726800.0,13.2098,13.2521,13.2098,13.2394,726800.0
2004-08-09 11:00:00,31.32,31.35,31.25,31.31,625500.0,13.2436,13.2563,13.214,13.2394,625500.0
2004-08-09 11:30:00,31.31,31.33,31.24,31.29,616800.0,13.2394,13.2479,13.2098,13.231,616800.0
2004-08-09 12:00:00,31.3,31.34,31.27,31.31,530800.0,13.2352,13.2521,13.2225,13.2394,530800.0
2004-08-09 12:30:00,31.32,31.36,31.29,31.34,514400.0,13.2436,13.2606,13.231,13.2521,514400.0
2004-08-09 13:00:00,31.35,31.37,31.32,31.36,297500.0,13.2563,13.2648,13.2436,13.2606,297500.0
2004-08-09 13:30:00,31.35,31.36,31.28,31.3,500900.0,13.2563,13.2606,13.2267,13.2352,500900.0
2004-08-09 14:00:00,31.3,31.3,31.21,31.29,1082400.0,13.2352,13.2352,13.1971,13.231,1082400.0
2004-08-09 14:30:00,31.28,31.3,31.23,31.25,667300.0,13.2267,13.2352,13.2056,13.214,667300.0
2004-08-09 15:00:00,31.26,31.31,31.24,31.26,664200.0,13.2183,13.2394,13.2098,13.2183,664200.0
2004-08-09 15:30:00,31.26,31.29,31.17,31.2,1463000.0,13.2183,13.231,13.1802,13.1929,1463000.0
2004-08-10 09:30:00,31.22,31.4,31.22,31.24,1079300.0,13.2014,13.2775,13.2014,13.2098,1079300.0
2004-08-10 10:00:00,31.25,31.25,31.1,31.14,793300.0,13.214,13.214,13.1506,13.1675,793300.0
2004-08-10 10:30:00,31.12,31.2,31.1,31.18,1086100.0,13.1591,13.1929,13.1506,13.1844,1086100.0
2004-08-10 11:00:00,31.18,31.23,31.15,31.22,604100.0,13.1844,13.2056,13.1718,13.2014,604100.0
2004-08-10 11:30:00,31.23,31.31,31.22,31.26,691800.0,13.2056,13.2394,13.2014,13.2183,691800.0
2004-08-10 12:00:00,31.26,31.3,31.22,31.22,572300.0,13.2183,13.2352,13.2014,13.2014,572300.0
2004-08-10 12:30:00,31.24,31.25,31.1,31.2,619700.0,13.2098,13.214,13.1506,13.1929,619700.0
2004-08-10 13:00:00,31.2,31.22,31.17,31.2,331100.0,13.1929,13.2014,13.1802,13.1929,331100.0
2004-08-10 13:30:00,31.21,31.24,31.18,31.19,613300.0,13.1971,13.2098,13.1844,13.1887,613300.0
2004-08-10 14:00:00,31.19,31.25,31.12,31.12,947000.0,13.1887,13.214,13.1591,13.1591,947000.0
2004-08-10 14:30:00,31.12,31.27,31.07,31.21,1070900.0,13.1591,13.2225,13.1379,13.1971,1070900.0
2004-08-10 15:00:00,31.21,31.34,31.18,31.32,1022400.0,13.1971,13.2521,13.1844,13.2436,1022400.0
2004-08-10 15:30:00,31.32,31.51,31.29,31.48,1594000.0,13.2436,13.324,13.231,13.3113,1594000.0
2004-08-11 09:30:00,31.11,31.8,31.11,31.76,1817000.0,13.2252,13.5186,13.2252,13.5016,1817000.0
2004-08-11 10:00:00,31.75,31.77,31.6,31.6,1406100.0,13.4973,13.5058,13.4335,13.4335,1406100.0
2004-08-11 10:30:00,31.61,31.85,31.6,31.84,1097800.0,13.4378,13.5398,13.4335,13.5356,1097800.0
2004-08-11 11:00:00,31.83,32.08,31.79,31.88,1303200.0,13.5313,13.6376,13.5143,13.5526,1303200.0
2004-08-11 11:30:00,31.88,31.91,31.79,31.83,1514200.0,13.5526,13.5653,13.5143,13.5313,1514200.0
2004-08-11 12:00:00,31.83,31.85,31.71,31.82,544300.0,13.5313,13.5398,13.4803,13.5271,544300.0
2004-08-11 12:30:00,31.82,31.85,31.78,31.8,426600.0,13.5271,13.5398,13.5101,13.5186,426600.0
2004-08-11 13:00:00,31.81,31.92,31.8,31.88,745400.0,13.5228,13.5696,13.5186,13.5526,745400.0
2004-08-11 13:30:00,31.88,31.89,31.73,31.84,775300.0,13.5526,13.5568,13.4888,13.5356,775300.0
2004-08-11 14:00:00,31.85,31.89,31.73,31.85,701700.0,13.5398,13.5568,13.4888,13.5398,701700.0
2004-08-11 14:30:00,31.85,31.95,31.76,31.93,943300.0,13.5398,13.5823,13.5016,13.5738,943300.0
2004-08-11 15:00:00,31.93,31.93,31.83,31.85,878200.0,13.5738,13.5738,13.5313,13.5398,878200.0
2004-08-11 15:30:00,31.85,31.88,31.75,31.76,1805800.0,13.5398,13.5526,13.4973,13.5016,1805800.0
2004-08-12 09:30:00,31.55,32.11,31.55,32.09,1559700.0,13.4123,13.6504,13.4123,13.6418,1559700.0
2004-08-12 10:00:00,32.09,32.1,31.85,31.91,945400.0,13.6418,13.6461,13.5398,13.5653,945400.0
2004-08-12 10:30:00,31.91,32.03,31.87,31.95,800000.0,13.5653,13.6163,13.5483,13.5823,800000.0
2004-08-12 11:00:00,31.94,32.07,31.93,32.03,879300.0,13.5781,13.6333,13.5738,13.6163,879300.0
2004-08-12 11:30:00,32.02,32.02,31.71,31.73,812600.0,13.6121,13.6121,13.4803,13.4888,812600.0
2004-08-12 12:00:00,31.72,31.87,31.72,31.76,1032500.0,13.4846,13.5483,13.4846,13.5016,1032500.0
2004-08-12 12:30:00,31.76,31.87,31.75,31.81,462700.0,13.5016,13.5483,13.4973,13.5228,462700.0
2004-08-12 13:00:00,31.81,31.82,31.51,31.67,856400.0,13.5228,13.5271,13.3953,13.4633,856400.0
2004-08-12 13:30:00,31.67,31.74,31.62,31.7,666900.0,13.4633,13.4931,13.442,13.4761,666900.0
2004-08-12 14:00:00,31.7,31.79,31.57,31.62,656900.0,13.4761,13.5143,13.4208,13.442,656900.0
2004-08-12 14:30:00,31.63,31.67,31.55,31.66,823700.0,13.4463,13.4633,13.4123,13.4591,823700.0
2004-08-12 15:00:00,31.65,31.66,31.52,31.55,801100.0,13.4548,13.4591,13.3995,13.4123,801100.0
2004-08-12 15:30:00,31.57,31.58,31.41,31.45,1384300.0,13.4208,13.425,13.3528,13.3698,1384300.0
2004-08-13 09:30:00,31.43,31.67,31.37,31.59,1260000.0,13.3613,13.4633,13.3358,13.4293,1260000.0
2004-08-13 10:00:00,31.58,31.63,31.38,31.41,746600.0,13.425,13.4463,13.34,13.3528,746600.0
2004-08-13 10:30:00,31.4,31.54,31.36,31.48,883200.0,13.3485,13.408,13.3315,13.3825,883200.0
2004-08-13 11:00:00,31.5,31.58,31.38,31.44,716200.0,13.391,13.425,13.34,13.3655,716200.0
2004-08-13 11:30:00,31.44,31.5,31.4,31.41,653400.0,13.3655,13.391,13.3485,13.3528,653400.0
2004-08-13 12:00:00,31.41,31.42,31.22,31.25,912200.0,13.3528,13.357,13.272,13.2848,912200.0
2004-08-13 12:30:00,31.25,31.3,31.17,31.2,776500.0,13.2848,13.306,13.2507,13.2635,776500.0
2004-08-13 13:00:00,31.19,31.25,31.15,31.18,372500.0,13.2592,13.2848,13.2422,13.255,372500.0
2004-08-13 13:30:00,31.18,31.28,31.17,31.21,463700.0,13.255,13.2975,13.2507,13.2677,463700.0
2004-08-13 14:00:00,31.2,31.22,31.11,31.14,537800.0,13.2635,13.272,13.2252,13.238,537800.0
2004-08-13 14:30:00,31.14,31.18,31.03,31.05,712400.0,13.238,13.255,13.1912,13.1997,712400.0
2004-08-13 15:00:00,31.06,31.14,31.01,31.03,888000.0,13.204,13.238,13.1827,13.1912,888000.0
2004-08-13 15:30:00,31.03,31.17,31.02,31.14,1172900.0,13.1912,13.2507,13.187,13.238,1172900.0
2004-08-16 09:30:00,31.2,31.31,31.06,31.26,1101300.0,13.2635,13.3103,13.204,13.289,1101300.0
2004-08-16 10:00:00,31.28,31.52,31.23,31.44,910200.0,13.2975,13.3995,13.2763,13.3655,910200.0
2004-08-16 10:30:00,31.44,31.49,31.37,31.45,714500.0,13.3655,13.3868,13.3358,13.3698,714500.0
2004-08-16 11:00:00,31.45,31.56,31.43,31.46,1044600.0,13.3698,13.4165,13.3613,13.374,1044600.0
2004-08-16 11:30:00,31.46,31.52,31.44,31.46,526600.0,13.374,13.3995,13.3655,13.374,526600.0
2004-08-16 12:00:00,31.46,31.46,31.38,31.39,483700.0,13.374,13.374,13.34,13.3443,483700.0
2004-08-16 12:30:00,31.39,31.43,31.36,31.39,354900.0,13.3443,13.3613,13.3315,13.3443,354900.0
2004-08-16 13:00:00,31.38,31.45,31.35,31.37,342900.0,13.34,13.3698,13.3273,13.3358,342900.0
2004-08-16 13:30:00,31.37,31.41,31.34,31.4,404600.0,13.3358,13.3528,13.323,13.3485,404600.0
2004-08-16 14:00:00,31.38,31.47,31.33,31.4,915600.0,13.34,13.3783,13.3188,13.3485,915600.0
2004-08-16 14:30:00,31.42,31.42,31.33,31.33,529000.0,13.357,13.357,13.3188,13.3188,529000.0
2004-08-16 15:00:00,31.33,31.39,31.33,31.35,721300.0,13.3188,13.3443,13.3188,13.3273,721300.0
2004-08-16 15:30:00,31.35,31.47,31.34,31.4,1195500.0,13.3273,13.3783,13.323,13.3485,1195500.0
2004-08-17 09:30:00,31.45,31.55,31.3,31.35,1612400.0,13.3698,13.4123,13.306,13.3273,1612400.0
2004-08-17 10:00:00,31.35,31.39,31.24,31.3,1021300.0,13.3273,13.3443,13.2805,13.306,1021300.0
2004-08-17 10:30:00,31.29,31.34,31.26,31.28,622600.0,13.3018,13.323,13.289,13.2975,622600.0
2004-08-17 11:00:00,31.27,31.34,31.2,31.23,952600.0,13.2933,13.323,13.2635,13.2763,952600.0
2004-08-17 11:30:00,31.24,31.45,31.23,31.32,629400.0,13.2805,13.3698,13.2763,13.3145,629400.0
2004-08-17 12:00:00,31.32,31.33,31.25,31.25,580300.0,13.3145,13.3188,13.2848,13.2848,580300.0
2004-08-17 12:30:00,31.26,31.31,31.22,31.27,373600.0,13.289,13.3103,13.272,13.2933,373600.0
2004-08-17 13:00:00,31.28,31.3,31.22,31.24,542000.0,13.2975,13.306,13.272,13.2805,542000.0
2004-08-17 13:30:00,31.24,31.29,31.2,31.26,427100.0,13.2805,13.3018,13.2635,13.289,427100.0
2004-08-17 14:00:00,31.26,31.29,31.19,31.21,758300.0,13.289,13.3018,13.2592,13.2677,758300.0
2004-08-17 14:30:00,31.21,31.27,31.17,31.21,968600.0,13.2677,13.2933,13.2507,13.2677,968600.0
2004-08-17 15:00:00,31.21,31.24,31.13,31.16,921700.0,13.2677,13.2805,13.2337,13.2465,921700.0
2004-08-17 15:30:00,31.17,31.43,31.16,31.32,1671700.0,13.2507,13.3613,13.2465,13.3145,1671700.0
2004-08-18 09:30:00,31.22,31.27,31.05,31.1,1628300.0,13.272,13.2933,13.1997,13.221,1628300.0
2004-08-18 10:00:00,31.11,31.28,31.1,31.22,1478400.0,13.2252,13.2975,13.221,13.272,1478400.0
2004-08-18 10:30:00,31.22,31.35,31.15,31.27,1439100.0,13.272,13.3273,13.2422,13.2933,1439100.0
2004-08-18 11:00:00,31.27,31.33,31.16,31.3,813600.0,13.2933,13.3188,13.2465,13.306,813600.0
2004-08-18 11:30:00,31.3,31.34,31.2,31.25,836300.0,13.306,13.323,13.2635,13.2848,836300.0
2004-08-18 12:00:00,31.23,31.29,31.1,31.19,759600.0,13.2763,13.3018,13.221,13.2592,759600.0
2004-08-18 12:30:00,31.2,31.3,31.17,31.29,672400.0,13.2635,13.306,13.2507,13.3018,672400.0
2004-08-18 13:00:00,31.29,31.37,31.28,31.37,617300.0,13.3018,13.3358,13.2975,13.3358,617300.0
2004-08-18 13:30:00,31.36,31.54,31.34,31.45,707700.0,13.3315,13.408,13.323,13.3698,707700.0
2004-08-18 14:00:00,31.47,31.8,31.46,31.68,1792000.0,13.3783,13.5186,13.374,13.4676,1792000.0
2004-08-18 14:30:00,31.67,31.79,31.62,31.77,1208600.0,13.4633,13.5143,13.442,13.5058,1208600.0
2004-08-18 15:00:00,31.77,31.77,31.66,31.75,1082600.0,13.5058,13.5058,13.4591,13.4973,1082600.0
2004-08-18 15:30:00,31.76,31.9,31.7,31.85,2059000.0,13.5016,13.5611,13.4761,13.5398,2059000.0
2004-08-19 09:30:00,31.75,31.95,31.7,31.78,1306200.0,13.4973,13.5823,13.4761,13.5101,1306200.0
2004-08-19 10:00:00,31.77,31.78,31.63,31.65,968600.0,13.5058,13.5101,13.4463,13.4548,968600.0
2004-08-19 10:30:00,31.67,31.84,31.64,31.83,744500.0,13.4633,13.5356,13.4505,13.5313,744500.0
2004-08-19 11:00:00,31.82,31.89,31.8,31.82,716100.0,13.5271,13.5568,13.5186,13.5271,716100.0
2004-08-19 11:30:00,31.81,31.84,31.72,31.74,692500.0,13.5228,13.5356,13.4846,13.4931,692500.0
2004-08-19 12:00:00,31.75,31.76,31.71,31.74,475400.0,13.4973,13.5016,13.4803,13.4931,475400.0
2004-08-19 12:30:00,31.74,31.8,31.56,31.61,848700.0,13.4931,13.5186,13.4165,13.4378,848700.0
2004-08-19 13:00:00,31.61,31.65,31.56,31.59,395300.0,13.4378,13.4548,13.4165,13.4293,395300.0
2004-08-19 13:30:00,31.6,31.63,31.49,31.5,581500.0,13.4335,13.4463,13.3868,13.391,581500.0
2004-08-19 14:00:00,31.51,31.52,31.28,31.35,1054000.0,13.3953,13.3995,13.2975,13.3273,1054000.0
2004-08-19 14:30:00,31.35,31.39,31.28,31.3,922200.0,13.3273,13.3443,13.2975,13.306,922200.0
2004-08-19 15:00:00,31.3,31.4,31.27,31.39,1210200.0,13.306,13.3485,13.2933,13.3443,1210200.0
2004-08-19 15:30:00,31.4,31.5,31.34,31.5,1853300.0,13.3485,13.391,13.323,13.391,1853300.0
2004-08-20 09:30:00,31.39,31.55,31.3,31.54,1632200.0,13.3443,13.4123,13.306,13.408,1632200.0
2004-08-20 10:00:00,31.53,31.68,31.48,31.64,770500.0,13.4038,13.4676,13.3825,13.4505,770500.0
2004-08-20 10:30:00,31.65,31.78,31.63,31.68,742700.0,13.4548,13.5101,13.4463,13.4676,742700.0
2004-08-20 11:00:00,31.66,31.67,31.55,31.63,750300.0,13.4591,13.4633,13.4123,13.4463,750300.0
2004-08-20 11:30:00,31.63,31.67,31.51,31.63,505000.0,13.4463,13.4633,13.3953,13.4463,505000.0
2004-08-20 12:00:00,31.61,31.65,31.56,31.6,596400.0,13.4378,13.4548,13.4165,13.4335,596400.0
2004-08-20 12:30:00,31.6,31.77,31.53,31.64,619000.0,13.4335,13.5058,13.4038,13.4505,619000.0
2004-08-20 13:00:00,31.65,31.66,31.57,31.63,708300.0,13.4548,13.4591,13.4208,13.4463,708300.0
2004-08-20 13:30:00,31.63,31.77,31.63,31.65,550200.0,13.4463,13.5058,13.4463,13.4548,550200.0
2004-08-20 14:00:00,31.65,31.66,31.31,31.4,1760500.0,13.4548,13.4591,13.3103,13.3485,1760500.0
2004-08-20 14:30:00,31.39,31.56,31.37,31.52,1073900.0,13.3443,13.4165,13.3358,13.3995,1073900.0
2004-08-20 15:00:00,31.52,31.66,31.49,31.63,993400.0,13.3995,13.4591,13.3868,13.4463,993400.0
2004-08-20 15:30:00,31.63,31.77,31.59,31.71,1777800.0,13.4463,13.5058,13.4293,13.4803,1777800.0
2004-08-23 09:30:00,31.6,31.87,31.57,31.85,1752400.0,13.4335,13.5483,13.4208,13.5398,1752400.0
2004-08-23 10:00:00,31.85,31.98,31.82,31.92,1543100.0,13.5398,13.5951,13.5271,13.5696,1543100.0
2004-08-23 10:30:00,31.93,31.94,31.84,31.85,937400.0,13.5738,13.5781,13.5356,13.5398,937400.0
2004-08-23 11:00:00,31.85,31.86,31.72,31.81,985600.0,13.5398,13.5441,13.4846,13.5228,985600.0
2004-08-23 11:30:00,31.81,31.83,31.77,31.8,570600.0,13.5228,13.5313,13.5058,13.5186,570600.0
2004-08-23 12:00:00,31.79,31.88,31.79,31.88,370900.0,13.5143,13.5526,13.5143,13.5526,370900.0
2004-08-23 12:30:00,31.88,31.9,31.84,31.87,436300.0,13.5526,13.5611,13.5356,13.5483,436300.0
2004-08-23 13:00:00,31.88,31.91,31.81,31.87,711700.0,13.5526,13.5653,13.5228,13.5483,711700.0
2004-08-23 13:30:00,31.87,31.94,31.83,31.92,649500.0,13.5483,13.5781,13.5313,13.5696,649500.0
2004-08-23 14:00:00,31.92,31.95,31.88,31.88,760400.0,13.5696,13.5823,13.5526,13.5526,760400.0
2004-08-23 14:30:00,31.89,31.95,31.81,31.83,664000.0,13.5568,13.5823,13.5228,13.5313,664000.0
2004-08-23 15:00:00,31.82,31.84,31.64,31.66,951000.0,13.5271,13.5356,13.4505,13.4591,951000.0
2004-08-23 15:30:00,31.66,31.77,31.63,31.67,1143200.0,13.4591,13.5058,13.4463,13.4633,1143200.0
2004-08-24 09:30:00,31.94,31.95,31.8,31.85,1486300.0,13.5781,13.5823,13.5186,13.5398,1486300.0
2004-08-24 10:00:00,31.85,31.93,31.78,31.81,831700.0,13.5398,13.5738,13.5101,13.5228,831700.0
2004-08-24 10:30:00,31.8,31.81,31.69,31.71,953200.0,13.5186,13.5228,13.4718,13.4803,953200.0
2004-08-24 11:00:00,31.71,31.8,31.64,31.77,710900.0,13.4803,13.5186,13.4505,13.5058,710900.0
2004-08-24 11:30:00,31.78,31.79,31.66,31.69,629400.0,13.5101,13.5143,13.4591,13.4718,629400.0
2004-08-24 12:00:00,31.69,31.69,31.58,31.61,626400.0,13.4718,13.4718,13.425,13.4378,626400.0
2004-08-24 12:30:00,31.61,31.68,31.57,31.66,477900.0,13.4378,13.4676,13.4208,13.4591,477900.0
2004-08-24 13:00:00,31.66,31.85,31.65,31.8,667000.0,13.4591,13.5398,13.4548,13.5186,667000.0
2004-08-24 13:30:00,31.8,31.8,31.67,31.74,380400.0,13.5186,13.5186,13.4633,13.4931,380400.0
2004-08-24 14:00:00,31.74,31.85,31.61,31.63,450200.0,13.4931,13.5398,13.4378,13.4463,450200.0
2004-08-24 14:30:00,31.63,31.64,31.59,31.61,444400.0,13.4463,13.4505,13.4293,13.4378,444400.0
2004-08-24 15:00:00,31.6,31.61,31.52,31.52,783900.0,13.4335,13.4378,13.3995,13.3995,783900.0
2004-08-24 15:30:00,31.54,31.6,31.5,31.52,1514400.0,13.408,13.4335,13.391,13.3995,1514400.0
2004-08-25 09:30:00,31.57,31.78,31.56,31.73,1614400.0,13.4208,13.5101,13.4165,13.4888,1614400.0
2004-08-25 10:00:00,31.74,31.74,31.55,31.59,937100.0,13.4931,13.4931,13.4123,13.4293,937100.0
2004-08-25 10:30:00,31.59,31.66,31.51,31.55,642200.0,13.4293,13.4591,13.3953,13.4123,642200.0
2004-08-25 11:00:00,31.55,31.62,31.53,31.59,694600.0,13.4123,13.442,13.4038,13.4293,694600.0
2004-08-25 11:30:00,31.59,31.64,31.56,31.58,610700.0,13.4293,13.4505,13.4165,13.425,610700.0
2004-08-25 12:00:00,31.58,31.7,31.58,31.7,786100.0,13.425,13.4761,13.425,13.4761,786100.0
2004-08-25 12:30:00,31.69,31.8,31.68,31.75,578400.0,13.4718,13.5186,13.4676,13.4973,578400.0
2004-08-25 13:00:00,31.74,31.88,31.72,31.85,869000.0,13.4931,13.5526,13.4846,13.5398,869000.0
2004-08-25 13:30:00,31.85,31.87,31.74,31.81,1149600.0,13.5398,13.5483,13.4931,13.5228,1149600.0
2004-08-25 14:00:00,31.81,31.98,31.78,31.98,1185900.0,13.5228,13.5951,13.5101,13.5951,1185900.0
2004-08-25 14:30:00,31.98,31.98,31.9,31.95,888200.0,13.5951,13.5951,13.5611,13.5823,888200.0
2004-08-25 15:00:00,31.95,31.96,31.86,31.92,931200.0,13.5823,13.5866,13.5441,13.5696,931200.0
2004-08-25 15:30:00,31.92,31.98,31.88,31.91,1416900.0,13.5696,13.5951,13.5526,13.5653,1416900.0
2004-08-26 09:30:00,31.98,32.7,31.92,32.03,1852700.0,13.5951,13.9012,13.5696,13.6163,1852700.0
2004-08-26 10:00:00,32.03,32.09,32.02,32.06,954300.0,13.6163,13.6418,13.6121,13.6291,954300.0
2004-08-26 10:30:00,32.06,32.17,32.05,32.14,1090600.0,13.6291,13.6759,13.6248,13.6631,1090600.0
2004-08-26 11:00:00,32.15,32.25,31.98,32.23,979500.0,13.6674,13.7099,13.5951,13.7014,979500.0
2004-08-26 11:30:00,32.22,32.24,32.14,32.22,682900.0,13.6971,13.7056,13.6631,13.6971,682900.0
2004-08-26 12:00:00,32.22,32.28,32.21,32.21,782600.0,13.6971,13.7226,13.6929,13.6929,782600.0
2004-08-26 12:30:00,32.21,32.28,32.2,32.23,731900.0,13.6929,13.7226,13.6886,13.7014,731900.0
2004-08-26 13:00:00,32.23,32.24,32.17,32.22,564000.0,13.7014,13.7056,13.6759,13.6971,564000.0
2004-08-26 13:30:00,32.23,32.23,32.1,32.11,688200.0,13.7014,13.7014,13.6461,13.6504,688200.0
2004-08-26 14:00:00,32.11,32.15,32.02,32.13,865000.0,13.6504,13.6674,13.6121,13.6589,865000.0
2004-08-26 14:30:00,32.12,32.2,32.12,32.16,931300.0,13.6546,13.6886,13.6546,13.6716,931300.0
2004-08-26 15:00:00,32.16,32.27,32.15,32.24,1348600.0,13.6716,13.7184,13.6674,13.7056,1348600.0
2004-08-26 15:30:00,32.26,32.35,32.24,32.31,2196600.0,13.7141,13.7524,13.7056,13.7354,2196600.0
2004-08-27 09:30:00,32.48,32.65,32.42,32.64,1840600.0,13.8076,13.8799,13.7821,13.8757,1840600.0
2004-08-27 10:00:00,32.64,32.65,32.43,32.5,1112800.0,13.8757,13.8799,13.7864,13.8161,1112800.0
2004-08-27 10:30:00,32.49,32.54,32.47,32.49,826300.0,13.8119,13.8331,13.8034,13.8119,826300.0
2004-08-27 11:00:00,32.5,32.65,32.49,32.6,727600.0,13.8161,13.8799,13.8119,13.8587,727600.0
2004-08-27 11:30:00,32.61,32.65,32.57,32.6,738200.0,13.8629,13.8799,13.8459,13.8587,738200.0
2004-08-27 12:00:00,32.6,32.67,32.59,32.66,409700.0,13.8587,13.8884,13.8544,13.8842,409700.0
2004-08-27 12:30:00,32.66,32.68,32.6,32.62,325800.0,13.8842,13.8927,13.8587,13.8672,325800.0
2004-08-27 13:00:00,32.62,32.68,32.6,32.65,378000.0,13.8672,13.8927,13.8587,13.8799,378000.0
2004-08-27 13:30:00,32.66,32.68,32.63,32.65,396700.0,13.8842,13.8927,13.8714,13.8799,396700.0
2004-08-27 14:00:00,32.65,32.73,32.63,32.69,736200.0,13.8799,13.9139,13.8714,13.8969,736200.0
2004-08-27 14:30:00,32.69,32.72,32.65,32.69,823100.0,13.8969,13.9097,13.8799,13.8969,823100.0
2004-08-27 15:00:00,32.69,32.73,32.68,32.69,858100.0,13.8969,13.9139,13.8927,13.8969,858100.0
2004-08-27 15:30:00,32.69,32.7,32.61,32.63,1640100.0,13.8969,13.9012,13.8629,13.8714,1640100.0
2004-08-30 09:30:00,32.32,32.46,32.3,32.41,1232400.0,13.7396,13.7991,13.7311,13.7779,1232400.0
2004-08-30 10:00:00,32.42,32.48,32.36,32.39,998900.0,13.7821,13.8076,13.7566,13.7694,998900.0
2004-08-30 10:30:00,32.39,32.42,32.35,32.37,982000.0,13.7694,13.7821,13.7524,13.7609,982000.0
2004-08-30 11:00:00,32.36,32.46,32.36,32.43,799900.0,13.7566,13.7991,13.7566,13.7864,799900.0
2004-08-30 11:30:00,32.44,32.52,32.43,32.44,625500.0,13.7906,13.8246,13.7864,13.7906,625500.0
2004-08-30 12:00:00,32.44,32.45,32.4,32.43,402100.0,13.7906,13.7949,13.7736,13.7864,402100.0
2004-08-30 12:30:00,32.43,32.45,32.39,32.45,375200.0,13.7864,13.7949,13.7694,13.7949,375200.0
2004-08-30 13:00:00,32.45,32.46,32.41,32.42,526900.0,13.7949,13.7991,13.7779,13.7821,526900.0
2004-08-30 13:30:00,32.43,32.43,32.37,32.4,882000.0,13.7864,13.7864,13.7609,13.7736,882000.0
2004-08-30 14:00:00,32.39,32.41,32.32,32.36,497700.0,13.7694,13.7779,13.7396,13.7566,497700.0
2004-08-30 14:30:00,32.33,32.39,32.29,32.29,874700.0,13.7439,13.7694,13.7269,13.7269,874700.0
2004-08-30 15:00:00,32.3,32.36,32.25,32.34,1009300.0,13.7311,13.7566,13.7099,13.7481,1009300.0
2004-08-30 15:30:00,32.33,32.36,32.25,32.3,1198000.0,13.7439,13.7566,13.7099,13.7311,1198000.0
2004-08-31 09:30:00,32.32,32.6,32.3,32.56,1299900.0,13.7396,13.8587,13.7311,13.8417,1299900.0
2004-08-31 10:00:00,32.57,32.57,32.47,32.5,1208500.0,13.8459,13.8459,13.8034,13.8161,1208500.0
2004-08-31 10:30:00,32.49,32.52,32.41,32.43,1879000.0,13.8119,13.8246,13.7779,13.7864,1879000.0
2004-08-31 11:00:00,32.43,32.55,32.42,32.54,1140300.0,13.7864,13.8374,13.7821,13.8331,1140300.0
2004-08-31 11:30:00,32.54,32.55,32.48,32.48,547300.0,13.8331,13.8374,13.8076,13.8076,547300.0
2004-08-31 12:00:00,32.47,32.51,32.43,32.46,625200.0,13.8034,13.8204,13.7864,13.7991,625200.0
2004-08-31 12:30:00,32.47,32.49,32.45,32.49,522500.0,13.8034,13.8119,13.7949,13.8119,522500.0
2004-08-31 13:00:00,32.48,32.51,32.44,32.49,661900.0,13.8076,13.8204,13.7906,13.8119,661900.0
2004-08-31 13:30:00,32.5,32.52,32.49,32.51,529300.0,13.8161,13.8246,13.8119,13.8204,529300.0
2004-08-31 14:00:00,32.52,32.52,32.4,32.48,544600.0,13.8246,13.8246,13.7736,13.8076,544600.0
2004-08-31 14:30:00,32.48,32.65,32.44,32.62,795700.0,13.8076,13.8799,13.7906,13.8672,795700.0
2004-08-31 15:00:00,32.62,32.63,32.48,32.56,1147200.0,13.8672,13.8714,13.8076,13.8417,1147200.0
2004-08-31 15:30:00,32.57,32.71,32.53,32.65,1725900.0,13.8459,13.9054,13.8289,13.8799,1725900.0
2004-09-01 09:30:00,32.55,32.69,32.55,32.6,1453600.0,13.8374,13.8969,13.8374,13.8587,1453600.0
2004-09-01 10:00:00,32.61,32.69,32.58,32.68,1471500.0,13.8629,13.8969,13.8502,13.8927,1471500.0
2004-09-01 10:30:00,32.68,32.68,32.53,32.58,817400.0,13.8927,13.8927,13.8289,13.8502,817400.0
2004-09-01 11:00:00,32.58,32.68,32.55,32.66,957700.0,13.8502,13.8927,13.8374,13.8842,957700.0
2004-09-01 11:30:00,32.65,32.67,32.57,32.63,662600.0,13.8799,13.8884,13.8459,13.8714,662600.0
2004-09-01 12:00:00,32.62,32.65,32.59,32.63,617900.0,13.8672,13.8799,13.8544,13.8714,617900.0
2004-09-01 12:30:00,32.63,32.67,32.57,32.58,1037600.0,13.8714,13.8884,13.8459,13.8502,1037600.0
2004-09-01 13:00:00,32.58,32.59,32.27,32.52,1320000.0,13.8502,13.8544,13.7184,13.8246,1320000.0
2004-09-01 13:30:00,32.51,32.61,32.3,32.57,902100.0,13.8204,13.8629,13.7311,13.8459,902100.0
2004-09-01 14:00:00,32.57,32.58,32.5,32.51,544100.0,13.8459,13.8502,13.8161,13.8204,544100.0
2004-09-01 14:30:00,32.52,32.53,32.45,32.47,653200.0,13.8246,13.8289,13.7949,13.8034,653200.0
2004-09-01 15:00:00,32.48,32.48,32.36,32.4,1420500.0,13.8076,13.8076,13.7566,13.7736,1420500.0
2004-09-01 15:30:00,32.39,32.48,32.3,32.34,2041900.0,13.7694,13.8076,13.7311,13.7481,2041900.0
2004-09-02 09:30:00,32.45,32.45,32.27,32.29,1353300.0,13.7949,13.7949,13.7184,13.7269,1353300.0
2004-09-02 10:00:00,32.29,32.33,32.1,32.11,966000.0,13.7269,13.7439,13.6461,13.6504,966000.0
2004-09-02 10:30:00,32.13,32.23,32.1,32.2,686600.0,13.6589,13.7014,13.6461,13.6886,686600.0
2004-09-02 11:00:00,32.2,32.21,32.12,32.16,635700.0,13.6886,13.6929,13.6546,13.6716,635700.0
2004-09-02 11:30:00,32.16,32.24,32.14,32.21,843300.0,13.6716,13.7056,13.6631,13.6929,843300.0
2004-09-02 12:00:00,32.2,32.24,32.19,32.22,1326600.0,13.6886,13.7056,13.6844,13.6971,1326600.0
2004-09-02 12:30:00,32.22,32.23,32.18,32.22,460300.0,13.6971,13.7014,13.6801,13.6971,460300.0
2004-09-02 13:00:00,32.22,32.22,32.18,32.21,471500.0,13.6971,13.6971,13.6801,13.6929,471500.0
2004-09-02 13:30:00,32.2,32.27,31.99,32.16,1509500.0,13.6886,13.7184,13.5993,13.6716,1509500.0
2004-09-02 14:00:00,32.17,32.34,32.14,32.25,1029200.0,13.6759,13.7481,13.6631,13.7099,1029200.0
2004-09-02 14:30:00,32.25,32.4,32.21,32.4,1184400.0,13.7099,13.7736,13.6929,13.7736,1184400.0
2004-09-02 15:00:00,32.4,32.79,32.4,32.68,1909900.0,13.7736,13.9394,13.7736,13.8927,1909900.0
2004-09-02 15:30:00,32.68,32.75,32.61,32.7,2170700.0,13.8927,13.9224,13.8629,13.9012,2170700.0
2004-09-03 09:30:00,32.71,33.05,32.69,32.95,2318000.0,13.9054,14.05,13.8969,14.0074,2318000.0
2004-09-03 10:00:00,32.96,32.97,32.69,32.79,1565500.0,14.0117,14.0159,13.8969,13.9394,1565500.0
2004-09-03 10:30:00,32.79,32.9,32.75,32.77,682200.0,13.9394,13.9862,13.9224,13.9309,682200.0
2004-09-03 11:00:00,32.77,32.88,32.71,32.8,674000.0,13.9309,13.9777,13.9054,13.9437,674000.0
2004-09-03 11:30:00,32.81,32.86,32.77,32.81,794400.0,13.9479,13.9692,13.9309,13.9479,794400.0
2004-09-03 12:00:00,32.8,32.87,32.78,32.8,493700.0,13.9437,13.9734,13.9352,13.9437,493700.0
2004-09-03 12:30:00,32.81,32.84,32.76,32.77,386000.0,13.9479,13.9607,13.9267,13.9309,386000.0
2004-09-03 13:00:00,32.76,32.77,32.7,32.71,353200.0,13.9267,13.9309,13.9012,13.9054,353200.0
2004-09-03 13:30:00,32.7,32.71,32.56,32.59,514500.0,13.9012,13.9054,13.8417,13.8544,514500.0
2004-09-03 14:00:00,32.58,32.72,32.58,32.65,555300.0,13.8502,13.9097,13.8502,13.8799,555300.0
2004-09-03 14:30:00,32.65,32.65,32.56,32.58,398900.0,13.8799,13.8799,13.8417,13.8502,398900.0
2004-09-03 15:00:00,32.58,32.69,32.56,32.66,567200.0,13.8502,13.8969,13.8417,13.8842,567200.0
2004-09-03 15:30:00,32.66,32.67,32.55,32.58,1518900.0,13.8842,13.8884,13.8374,13.8502,1518900.0
2004-09-07 09:30:00,32.86,33.0,32.71,32.79,2394400.0,13.9692,14.0287,13.9054,13.9394,2394400.0
2004-09-07 10:00:00,32.79,32.9,32.75,32.78,1130800.0,13.9394,13.9862,13.9224,13.9352,1130800.0
2004-09-07 10:30:00,32.79,32.8,32.56,32.58,894600.0,13.9394,13.9437,13.8417,13.8502,894600.0
2004-09-07 11:00:00,32.57,32.68,32.56,32.65,712100.0,13.8459,13.8927,13.8417,13.8799,712100.0
2004-09-07 11:30:00,32.65,32.7,32.58,32.65,805600.0,13.8799,13.9012,13.8502,13.8799,805600.0
2004-09-07 12:00:00,32.65,32.67,32.6,32.61,771900.0,13.8799,13.8884,13.8587,13.8629,771900.0
2004-09-07 12:30:00,32.62,32.7,32.61,32.68,797000.0,13.8672,13.9012,13.8629,13.8927,797000.0
2004-09-07 13:00:00,32.69,32.75,32.64,32.7,786200.0,13.8969,13.9224,13.8757,13.9012,786200.0
2004-09-07 13:30:00,32.69,32.76,32.55,32.61,743200.0,13.8969,13.9267,13.8374,13.8629,743200.0
2004-09-07 14:00:00,32.61,32.66,32.56,32.57,630200.0,13.8629,13.8842,13.8417,13.8459,630200.0
2004-09-07 14:30:00,32.57,32.62,32.42,32.55,1183600.0,13.8459,13.8672,13.7821,13.8374,1183600.0
2004-09-07 15:00:00,32.55,32.62,32.53,32.57,924900.0,13.8374,13.8672,13.8289,13.8459,924900.0
2004-09-07 15:30:00,32.57,32.76,32.55,32.74,1687100.0,13.8459,13.9267,13.8374,13.9182,1687100.0
2004-09-08 09:30:00,32.74,32.86,32.66,32.72,1585500.0,13.9182,13.9692,13.8842,13.9097,1585500.0
2004-09-08 10:00:00,32.72,32.88,32.72,32.86,1012000.0,13.9097,13.9777,13.9097,13.9692,1012000.0
2004-09-08 10:30:00,32.86,32.86,32.7,32.75,907500.0,13.9692,13.9692,13.9012,13.9224,907500.0
2004-09-08 11:00:00,32.75,32.83,32.7,32.74,804700.0,13.9224,13.9564,13.9012,13.9182,804700.0
2004-09-08 11:30:00,32.74,32.76,32.63,32.7,902600.0,13.9182,13.9267,13.8714,13.9012,902600.0
2004-09-08 12:00:00,32.7,32.76,32.65,32.69,453900.0,13.9012,13.9267,13.8799,13.8969,453900.0
2004-09-08 12:30:00,32.69,32.73,32.64,32.69,526000.0,13.8969,13.9139,13.8757,13.8969,526000.0
2004-09-08 13:00:00,32.69,32.79,32.69,32.79,524100.0,13.8969,13.9394,13.8969,13.9394,524100.0
2004-09-08 13:30:00,32.79,32.85,32.76,32.82,487200.0,13.9394,13.9649,13.9267,13.9522,487200.0
2004-09-08 14:00:00,32.83,32.88,32.78,32.85,704000.0,13.9564,13.9777,13.9352,13.9649,704000.0
2004-09-08 14:30:00,32.85,32.87,32.75,32.83,853500.0,13.9649,13.9734,13.9224,13.9564,853500.0
2004-09-08 15:00:00,32.83,32.83,32.76,32.82,1296700.0,13.9564,13.9564,13.9267,13.9522,1296700.0
2004-09-08 15:30:00,32.82,32.89,32.75,32.78,1210100.0,13.9522,13.9819,13.9224,13.9352,1210100.0
2004-09-09 09:30:00,32.79,32.86,32.59,32.71,1019800.0,13.9394,13.9692,13.8544,13.9054,1019800.0
2004-09-09 10:00:00,32.71,32.72,32.55,32.64,912300.0,13.9054,13.9097,13.8374,13.8757,912300.0
2004-09-09 10:30:00,32.63,32.69,32.55,32.59,771100.0,13.8714,13.8969,13.8374,13.8544,771100.0
2004-09-09 11:00:00,32.59,32.6,32.51,32.53,770400.0,13.8544,13.8587,13.8204,13.8289,770400.0
2004-09-09 11:30:00,32.53,32.56,32.46,32.51,763200.0,13.8289,13.8417,13.7991,13.8204,763200.0
2004-09-09 12:00:00,32.51,32.57,32.47,32.54,589500.0,13.8204,13.8459,13.8034,13.8331,589500.0
2004-09-09 12:30:00,32.54,32.58,32.5,32.57,625200.0,13.8331,13.8502,13.8161,13.8459,625200.0
2004-09-09 13:00:00,32.61,32.64,32.52,32.59,683800.0,13.8629,13.8757,13.8246,13.8544,683800.0
2004-09-09 13:30:00,32.58,32.63,32.52,32.56,709400.0,13.8502,13.8714,13.8246,13.8417,709400.0
2004-09-09 14:00:00,32.56,32.57,32.48,32.49,639500.0,13.8417,13.8459,13.8076,13.8119,639500.0
2004-09-09 14:30:00,32.49,32.55,32.43,32.52,912300.0,13.8119,13.8374,13.7864,13.8246,912300.0
2004-09-09 15:00:00,32.51,32.53,32.44,32.46,843600.0,13.8204,13.8289,13.7906,13.7991,843600.0
2004-09-09 15:30:00,32.46,32.49,32.4,32.46,1552000.0,13.7991,13.8119,13.7736,13.7991,1552000.0
2004-09-10 09:30:00,32.25,32.26,31.81,31.91,3529000.0,13.7099,13.7141,13.5228,13.5653,3529000.0
2004-09-10 10:00:00,31.91,31.93,31.72,31.74,4695800.0,13.5653,13.5738,13.4846,13.4931,4695800.0
2004-09-10 10:30:00,31.74,31.76,31.27,31.41,4139700.0,13.4931,13.5016,13.2933,13.3528,4139700.0
2004-09-10 11:00:00,31.41,31.76,31.4,31.75,3045600.0,13.3528,13.5016,13.3485,13.4973,3045600.0
2004-09-10 11:30:00,31.76,31.82,31.66,31.67,2097100.0,13.5016,13.5271,13.4591,13.4633,2097100.0
2004-09-10 12:00:00,31.66,31.76,31.65,31.68,1379300.0,13.4591,13.5016,13.4548,13.4676,1379300.0
2004-09-10 12:30:00,31.67,31.79,31.67,31.76,801200.0,13.4633,13.5143,13.4633,13.5016,801200.0
2004-09-10 13:00:00,31.76,31.93,31.75,31.88,1339600.0,13.5016,13.5738,13.4973,13.5526,1339600.0
2004-09-10 13:30:00,31.88,31.95,31.85,31.92,1112400.0,13.5526,13.5823,13.5398,13.5696,1112400.0
2004-09-10 14:00:00,31.93,31.97,31.87,31.92,1265100.0,13.5738,13.5908,13.5483,13.5696,1265100.0
2004-09-10 14:30:00,31.92,31.93,31.87,31.88,1808300.0,13.5696,13.5738,13.5483,13.5526,1808300.0
2004-09-10 15:00:00,31.87,32.0,31.84,31.99,1966600.0,13.5483,13.6036,13.5356,13.5993,1966600.0
2004-09-10 15:30:00,32.0,32.06,31.87,31.89,2906700.0,13.6036,13.6291,13.5483,13.5568,2906700.0
2004-09-13 09:30:00,32.0,32.0,31.82,31.89,2264800.0,13.6036,13.6036,13.5271,13.5568,2264800.0
2004-09-13 10:00:00,31.88,31.95,31.88,31.93,1230900.0,13.5526,13.5823,13.5526,13.5738,1230900.0
2004-09-13 10:30:00,31.94,32.05,31.89,32.02,1327300.0,13.5781,13.6248,13.5568,13.6121,1327300.0
2004-09-13 11:00:00,32.02,32.05,32.0,32.03,1364000.0,13.6121,13.6248,13.6036,13.6163,1364000.0
2004-09-13 11:30:00,32.02,32.14,32.02,32.09,1252900.0,13.6121,13.6631,13.6121,13.6418,1252900.0
2004-09-13 12:00:00,32.09,32.13,32.05,32.07,898800.0,13.6418,13.6589,13.6248,13.6333,898800.0
2004-09-13 12:30:00,32.06,32.12,32.04,32.06,1388900.0,13.6291,13.6546,13.6206,13.6291,1388900.0
2004-09-13 13:00:00,32.06,32.09,32.05,32.08,1025400.0,13.6291,13.6418,13.6248,13.6376,1025400.0
2004-09-13 13:30:00,32.08,32.12,32.05,32.07,1377500.0,13.6376,13.6546,13.6248,13.6333,1377500.0
2004-09-13 14:00:00,32.08,32.12,32.06,32.08,941300.0,13.6376,13.6546,13.6291,13.6376,941300.0
2004-09-13 14:30:00,32.08,32.11,31.99,32.0,1561500.0,13.6376,13.6504,13.5993,13.6036,1561500.0
2004-09-13 15:00:00,32.0,32.04,31.97,32.0,1417200.0,13.6036,13.6206,13.5908,13.6036,1417200.0
2004-09-13 15:30:00,31.99,32.15,31.91,32.08,3139700.0,13.5993,13.6674,13.5653,13.6376,3139700.0
2004-09-14 09:30:00,32.33,32.63,32.2,32.61,2308900.0,13.7439,13.8714,13.6886,13.8629,2308900.0
2004-09-14 10:00:00,32.61,32.61,32.45,32.52,1008400.0,13.8629,13.8629,13.7949,13.8246,1008400.0
2004-09-14 10:30:00,32.51,32.55,32.43,32.44,995100.0,13.8204,13.8374,13.7864,13.7906,995100.0
2004-09-14 11:00:00,32.44,32.46,32.41,32.44,1060600.0,13.7906,13.7991,13.7779,13.7906,1060600.0
2004-09-14 11:30:00,32.44,32.44,32.34,32.38,826400.0,13.7906,13.7906,13.7481,13.7651,826400.0
2004-09-14 12:00:00,32.39,32.45,32.35,32.39,901600.0,13.7694,13.7949,13.7524,13.7694,901600.0
2004-09-14 12:30:00,32.39,32.39,32.21,32.27,885000.0,13.7694,13.7694,13.6929,13.7184,885000.0
2004-09-14 13:00:00,32.26,32.29,32.2,32.24,647700.0,13.7141,13.7269,13.6886,13.7056,647700.0
2004-09-14 13:30:00,32.23,32.34,32.17,32.33,638500.0,13.7014,13.7481,13.6759,13.7439,638500.0
2004-09-14 14:00:00,32.34,32.34,32.22,32.25,519600.0,13.7481,13.7481,13.6971,13.7099,519600.0
2004-09-14 14:30:00,32.25,32.34,32.18,32.3,870100.0,13.7099,13.7481,13.6801,13.7311,870100.0
2004-09-14 15:00:00,32.29,32.39,32.27,32.34,868400.0,13.7269,13.7694,13.7184,13.7481,868400.0
2004-09-14 15:30:00,32.34,32.35,32.1,32.12,2159000.0,13.7481,13.7524,13.6461,13.6546,2159000.0
2004-09-15 09:30:00,32.12,32.18,31.9,32.08,1652800.0,13.6546,13.6801,13.5611,13.6376,1652800.0
2004-09-15 10:00:00,32.08,32.08,31.86,31.95,1209400.0,13.6376,13.6376,13.5441,13.5823,1209400.0
2004-09-15 10:30:00,31.94,31.98,31.86,31.98,932300.0,13.5781,13.5951,13.5441,13.5951,932300.0
2004-09-15 11:00:00,31.98,31.98,31.85,31.93,1427600.0,13.5951,13.5951,13.5398,13.5738,1427600.0
2004-09-15 11:30:00,31.93,31.97,31.91,31.96,964300.0,13.5738,13.5908,13.5653,13.5866,964300.0
2004-09-15 12:00:00,31.97,31.97,31.92,31.93,614500.0,13.5908,13.5908,13.5696,13.5738,614500.0
2004-09-15 12:30:00,31.93,31.99,31.9,31.97,733400.0,13.5738,13.5993,13.5611,13.5908,733400.0
2004-09-15 13:00:00,31.97,31.99,31.91,31.95,670600.0,13.5908,13.5993,13.5653,13.5823,670600.0
2004-09-15 13:30:00,31.96,32.04,31.95,32.04,1141200.0,13.5866,13.6206,13.5823,13.6206,1141200.0
2004-09-15 14:00:00,32.04,32.06,31.95,31.97,793900.0,13.6206,13.6291,13.5823,13.5908,793900.0
2004-09-15 14:30:00,31.98,32.05,31.96,31.98,880300.0,13.5951,13.6248,13.5866,13.5951,880300.0
2004-09-15 15:00:00,31.98,32.0,31.89,31.91,1618600.0,13.5951,13.6036,13.5568,13.5653,1618600.0
2004-09-15 15:30:00,31.92,31.92,31.83,31.86,1768700.0,13.5696,13.5696,13.5313,13.5441,1768700.0
2004-09-16 09:30:00,31.67,32.01,31.67,31.97,1716000.0,13.4633,13.6078,13.4633,13.5908,1716000.0
2004-09-16 10:00:00,31.97,32.04,31.9,31.92,833000.0,13.5908,13.6206,13.5611,13.5696,833000.0
2004-09-16 10:30:00,31.92,32.03,31.91,31.97,798600.0,13.5696,13.6163,13.5653,13.5908,798600.0
2004-09-16 11:00:00,31.97,32.06,31.96,32.04,568900.0,13.5908,13.6291,13.5866,13.6206,568900.0
2004-09-16 11:30:00,32.04,32.05,31.95,32.01,827200.0,13.6206,13.6248,13.5823,13.6078,827200.0
2004-09-16 12:00:00,32.01,32.02,31.9,31.96,780100.0,13.6078,13.6121,13.5611,13.5866,780100.0
2004-09-16 12:30:00,31.97,32.0,31.91,31.91,597900.0,13.5908,13.6036,13.5653,13.5653,597900.0
2004-09-16 13:00:00,31.92,31.93,31.85,31.9,828100.0,13.5696,13.5738,13.5398,13.5611,828100.0
2004-09-16 13:30:00,31.9,31.91,31.85,31.88,593000.0,13.5611,13.5653,13.5398,13.5526,593000.0
2004-09-16 14:00:00,31.88,31.93,31.84,31.86,986200.0,13.5526,13.5738,13.5356,13.5441,986200.0
2004-09-16 14:30:00,31.87,31.88,31.81,31.85,690100.0,13.5483,13.5526,13.5228,13.5398,690100.0
2004-09-16 15:00:00,31.85,31.86,31.73,31.8,974000.0,13.5398,13.5441,13.4888,13.5186,974000.0
2004-09-16 15:30:00,31.79,31.85,31.74,31.8,1642400.0,13.5143,13.5398,13.4931,13.5186,1642400.0
2004-09-17 09:30:00,31.86,31.86,31.66,31.72,5648500.0,13.5441,13.5441,13.4591,13.4846,5648500.0
2004-09-17 10:00:00,31.71,31.72,31.6,31.61,1147800.0,13.4803,13.4846,13.4335,13.4378,1147800.0
2004-09-17 10:30:00,31.62,31.89,31.58,31.83,1639400.0,13.442,13.5568,13.425,13.5313,1639400.0
2004-09-17 11:00:00,31.82,31.87,31.67,31.7,1623800.0,13.5271,13.5483,13.4633,13.4761,1623800.0
2004-09-17 11:30:00,31.71,31.71,31.55,31.61,1371800.0,13.4803,13.4803,13.4123,13.4378,1371800.0
2004-09-17 12:00:00,31.61,31.67,31.6,31.66,716900.0,13.4378,13.4633,13.4335,13.4591,716900.0
2004-09-17 12:30:00,31.66,31.74,31.65,31.67,974100.0,13.4591,13.4931,13.4548,13.4633,974100.0
2004-09-17 13:00:00,31.66,31.72,31.65,31.72,887900.0,13.4591,13.4846,13.4548,13.4846,887900.0
2004-09-17 13:30:00,31.72,31.74,31.68,31.72,660300.0,13.4846,13.4931,13.4676,13.4846,660300.0
2004-09-17 14:00:00,31.72,31.78,31.72,31.77,779700.0,13.4846,13.5101,13.4846,13.5058,779700.0
2004-09-17 14:30:00,31.78,31.83,31.68,31.79,1090000.0,13.5101,13.5313,13.4676,13.5143,1090000.0
2004-09-17 15:00:00,31.8,31.81,31.68,31.7,1361600.0,13.5186,13.5228,13.4676,13.4761,1361600.0
2004-09-17 15:30:00,31.69,31.78,31.65,31.75,2290600.0,13.4718,13.5101,13.4548,13.4973,2290600.0
2004-09-20 09:30:00,31.4,31.47,31.22,31.26,3115100.0,13.3485,13.3783,13.272,13.289,3115100.0
2004-09-20 10:00:00,31.26,31.32,31.1,31.13,2372100.0,13.289,13.3145,13.221,13.2337,2372100.0
2004-09-20 10:30:00,31.13,31.23,31.1,31.12,2105300.0,13.2337,13.2763,13.221,13.2295,2105300.0
2004-09-20 11:00:00,31.13,31.14,30.98,31.02,3205500.0,13.2337,13.238,13.17,13.187,3205500.0
2004-09-20 11:30:00,31.02,31.05,30.89,30.92,2529300.0,13.187,13.1997,13.1317,13.1445,2529300.0
2004-09-20 12:00:00,30.93,31.0,30.9,30.97,1206600.0,13.1487,13.1785,13.136,13.1657,1206600.0
2004-09-20 12:30:00,30.98,31.02,30.91,30.93,1288800.0,13.17,13.187,13.1402,13.1487,1288800.0
2004-09-20 13:00:00,30.93,30.97,30.89,30.9,1407700.0,13.1487,13.1657,13.1317,13.136,1407700.0
2004-09-20 13:30:00,30.9,31.05,30.85,31.0,2403300.0,13.136,13.1997,13.1147,13.1785,2403300.0
2004-09-20 14:00:00,31.01,31.01,30.85,30.97,1982600.0,13.1827,13.1827,13.1147,13.1657,1982600.0
2004-09-20 14:30:00,30.98,31.96,30.95,30.99,1302800.0,13.17,13.5866,13.1572,13.1742,1302800.0
2004-09-20 15:00:00,30.98,31.07,30.96,31.04,1985700.0,13.17,13.2082,13.1615,13.1955,1985700.0
2004-09-20 15:30:00,31.04,31.05,30.99,31.01,2300300.0,13.1955,13.1997,13.1742,13.1827,2300300.0
2004-09-21 09:30:00,30.99,31.09,30.9,30.93,2292000.0,13.1742,13.2167,13.136,13.1487,2292000.0
2004-09-21 10:00:00,30.92,31.01,30.9,30.98,1209900.0,13.1445,13.1827,13.136,13.17,1209900.0
2004-09-21 10:30:00,30.99,31.01,30.92,30.96,1082900.0,13.1742,13.1827,13.1445,13.1615,1082900.0
2004-09-21 11:00:00,30.96,31.0,30.89,30.9,1217900.0,13.1615,13.1785,13.1317,13.136,1217900.0
2004-09-21 11:30:00,30.89,30.91,30.83,30.86,1539100.0,13.1317,13.1402,13.1062,13.119,1539100.0
2004-09-21 12:00:00,30.86,30.96,30.85,30.9,1657100.0,13.119,13.1615,13.1147,13.136,1657100.0
2004-09-21 12:30:00,30.89,30.93,30.87,30.91,796600.0,13.1317,13.1487,13.1232,13.1402,796600.0
2004-09-21 13:00:00,30.91,30.94,30.89,30.9,623600.0,13.1402,13.153,13.1317,13.136,623600.0
2004-09-21 13:30:00,30.9,30.98,30.89,30.97,902900.0,13.136,13.17,13.1317,13.1657,902900.0
2004-09-21 14:00:00,30.98,30.98,30.9,30.94,1281900.0,13.17,13.17,13.136,13.153,1281900.0
2004-09-21 14:30:00,30.94,31.08,30.91,31.08,1775500.0,13.153,13.2125,13.1402,13.2125,1775500.0
2004-09-21 15:00:00,31.06,31.08,30.94,30.96,1554900.0,13.204,13.2125,13.153,13.1615,1554900.0
2004-09-21 15:30:00,30.95,30.97,30.86,30.89,2094900.0,13.1572,13.1657,13.119,13.1317,2094900.0
2004-09-22 09:30:00,30.72,30.9,30.69,30.74,2126500.0,13.0594,13.136,13.0467,13.0679,2126500.0
2004-09-22 10:00:00,30.74,30.76,30.5,30.5,2356700.0,13.0679,13.0764,12.9659,12.9659,2356700.0
2004-09-22 10:30:00,30.5,30.68,30.33,30.33,2646900.0,12.9659,13.0424,12.8937,12.8937,2646900.0
2004-09-22 11:00:00,30.34,30.38,30.28,30.37,1841700.0,12.8979,12.9149,12.8724,12.9107,1841700.0
2004-09-22 11:30:00,30.37,30.4,30.27,30.29,1616300.0,12.9107,12.9234,12.8681,12.8766,1616300.0
2004-09-22 12:00:00,30.29,30.38,30.27,30.34,1410800.0,12.8766,12.9149,12.8681,12.8979,1410800.0
2004-09-22 12:30:00,30.35,30.43,30.34,30.4,1004600.0,12.9022,12.9362,12.8979,12.9234,1004600.0
2004-09-22 13:00:00,30.41,30.43,30.32,30.33,987600.0,12.9277,12.9362,12.8894,12.8937,987600.0
2004-09-22 13:30:00,30.32,30.38,30.27,30.28,1523500.0,12.8894,12.9149,12.8681,12.8724,1523500.0
2004-09-22 14:00:00,30.28,30.3,30.19,30.26,2365000.0,12.8724,12.8809,12.8341,12.8639,2365000.0
2004-09-22 14:30:00,30.26,30.3,30.2,30.21,1532900.0,12.8639,12.8809,12.8384,12.8426,1532900.0
2004-09-22 15:00:00,30.23,30.25,30.05,30.1,2263500.0,12.8511,12.8596,12.7746,12.7959,2263500.0
2004-09-22 15:30:00,30.1,30.22,30.09,30.18,3094100.0,12.7959,12.8469,12.7916,12.8299,3094100.0
2004-09-23 09:30:00,30.57,30.57,30.32,30.4,2833700.0,12.9957,12.9957,12.8894,12.9234,2833700.0
2004-09-23 10:00:00,30.4,34.51,30.31,30.43,1777700.0,12.9234,14.6706,12.8851,12.9362,1777700.0
2004-09-23 10:30:00,30.43,30.51,30.3,30.4,1442500.0,12.9362,12.9702,12.8809,12.9234,1442500.0
2004-09-23 11:00:00,30.4,30.47,30.34,30.36,1278200.0,12.9234,12.9532,12.8979,12.9064,1278200.0
2004-09-23 11:30:00,30.37,30.42,30.35,30.36,1248700.0,12.9107,12.9319,12.9022,12.9064,1248700.0
2004-09-23 12:00:00,30.37,30.38,30.29,30.29,857900.0,12.9107,12.9149,12.8766,12.8766,857900.0
2004-09-23 12:30:00,30.3,30.3,30.15,30.18,1332300.0,12.8809,12.8809,12.8171,12.8299,1332300.0
2004-09-23 13:00:00,30.18,30.18,30.0,30.02,2407100.0,12.8299,12.8299,12.7534,12.7619,2407100.0
2004-09-23 13:30:00,30.02,30.03,29.95,30.02,1764900.0,12.7619,12.7661,12.7321,12.7619,1764900.0
2004-09-23 14:00:00,30.02,30.06,29.98,30.0,2175200.0,12.7619,12.7789,12.7449,12.7534,2175200.0
2004-09-23 14:30:00,30.0,30.03,29.96,29.99,1337800.0,12.7534,12.7661,12.7364,12.7491,1337800.0
2004-09-23 15:00:00,29.98,30.0,29.9,29.97,2580800.0,12.7449,12.7534,12.7109,12.7406,2580800.0
2004-09-23 15:30:00,29.96,30.0,29.9,29.94,3117700.0,12.7364,12.7534,12.7109,12.7279,3117700.0
2004-09-24 09:30:00,30.0,30.05,29.7,29.81,4187200.0,12.7534,12.7746,12.6258,12.6726,4187200.0
2004-09-24 10:00:00,29.81,29.81,29.6,29.64,3083800.0,12.6726,12.6726,12.5833,12.6003,3083800.0
2004-09-24 10:30:00,29.63,29.68,29.61,29.67,1793600.0,12.5961,12.6173,12.5876,12.6131,1793600.0
2004-09-24 11:00:00,29.66,29.78,29.64,29.77,2101600.0,12.6088,12.6598,12.6003,12.6556,2101600.0
2004-09-24 11:30:00,29.76,29.79,29.71,29.73,1517600.0,12.6513,12.6641,12.6301,12.6386,1517600.0
2004-09-24 12:00:00,29.74,29.79,29.7,29.71,2323300.0,12.6428,12.6641,12.6258,12.6301,2323300.0
2004-09-24 12:30:00,29.71,29.74,29.67,29.71,1190300.0,12.6301,12.6428,12.6131,12.6301,1190300.0
2004-09-24 13:00:00,29.72,29.79,29.65,29.77,1249900.0,12.6343,12.6641,12.6046,12.6556,1249900.0
2004-09-24 13:30:00,29.78,29.85,29.75,29.78,1715400.0,12.6598,12.6896,12.6471,12.6598,1715400.0
2004-09-24 14:00:00,29.78,29.79,29.67,29.68,1580600.0,12.6598,12.6641,12.6131,12.6173,1580600.0
2004-09-24 14:30:00,29.69,29.71,29.64,29.65,2043400.0,12.6216,12.6301,12.6003,12.6046,2043400.0
2004-09-24 15:00:00,29.66,29.75,29.63,29.75,1823800.0,12.6088,12.6471,12.5961,12.6471,1823800.0
2004-09-24 15:30:00,29.74,29.77,29.65,29.68,2658000.0,12.6428,12.6556,12.6046,12.6173,2658000.0
2004-09-27 09:30:00,29.75,29.99,29.75,29.93,2513100.0,12.6471,12.7491,12.6471,12.7236,2513100.0
2004-09-27 10:00:00,29.93,30.04,29.87,29.92,1978700.0,12.7236,12.7704,12.6981,12.7194,1978700.0
2004-09-27 10:30:00,29.93,29.94,29.8,29.89,1466900.0,12.7236,12.7279,12.6683,12.7066,1466900.0
2004-09-27 11:00:00,29.9,29.94,29.85,29.89,1450500.0,12.7109,12.7279,12.6896,12.7066,1450500.0
2004-09-27 11:30:00,29.89,29.98,29.87,29.98,1121200.0,12.7066,12.7449,12.6981,12.7449,1121200.0
2004-09-27 12:00:00,29.96,30.02,29.91,29.95,1114300.0,12.7364,12.7619,12.7151,12.7321,1114300.0
2004-09-27 12:30:00,29.95,30.0,29.9,29.98,839600.0,12.7321,12.7534,12.7109,12.7449,839600.0
2004-09-27 13:00:00,29.98,29.99,29.93,29.94,739700.0,12.7449,12.7491,12.7236,12.7279,739700.0
2004-09-27 13:30:00,29.93,29.95,29.9,29.95,704800.0,12.7236,12.7321,12.7109,12.7321,704800.0
2004-09-27 14:00:00,29.94,29.95,29.82,29.87,1367200.0,12.7279,12.7321,12.6768,12.6981,1367200.0
2004-09-27 14:30:00,29.86,29.9,29.82,29.83,942000.0,12.6938,12.7109,12.6768,12.6811,942000.0
2004-09-27 15:00:00,29.82,29.86,29.71,29.72,1488600.0,12.6768,12.6938,12.6301,12.6343,1488600.0
2004-09-27 15:30:00,29.72,29.73,29.58,29.61,2353400.0,12.6343,12.6386,12.5748,12.5876,2353400.0
2004-09-28 09:30:00,29.78,29.9,29.73,29.82,2462100.0,12.6598,12.7109,12.6386,12.6768,2462100.0
2004-09-28 10:00:00,29.82,29.93,29.78,29.86,1469000.0,12.6768,12.7236,12.6598,12.6938,1469000.0
2004-09-28 10:30:00,29.86,29.89,29.78,29.85,1302300.0,12.6938,12.7066,12.6598,12.6896,1302300.0
2004-09-28 11:00:00,29.84,29.94,29.83,29.94,1267800.0,12.6853,12.7279,12.6811,12.7279,1267800.0
2004-09-28 11:30:00,29.93,30.02,29.88,30.01,1388800.0,12.7236,12.7619,12.7024,12.7576,1388800.0
2004-09-28 12:00:00,30.01,30.07,29.96,29.97,1458900.0,12.7576,12.7831,12.7364,12.7406,1458900.0
2004-09-28 12:30:00,29.98,29.99,29.92,29.99,908000.0,12.7449,12.7491,12.7194,12.7491,908000.0
2004-09-28 13:00:00,29.98,30.01,29.93,29.94,1477700.0,12.7449,12.7576,12.7236,12.7279,1477700.0
2004-09-28 13:30:00,29.93,30.0,29.92,29.95,1006300.0,12.7236,12.7534,12.7194,12.7321,1006300.0
2004-09-28 14:00:00,29.96,30.1,29.94,30.1,1799700.0,12.7364,12.7959,12.7279,12.7959,1799700.0
2004-09-28 14:30:00,30.1,30.29,30.09,30.28,1828500.0,12.7959,12.8766,12.7916,12.8724,1828500.0
2004-09-28 15:00:00,30.28,30.3,30.21,30.25,1683000.0,12.8724,12.8809,12.8426,12.8596,1683000.0
2004-09-28 15:30:00,30.26,30.27,30.05,30.08,2071500.0,12.8639,12.8681,12.7746,12.7874,2071500.0
2004-09-29 09:30:00,30.25,30.34,30.11,30.16,2104200.0,12.8596,12.8979,12.8001,12.8214,2104200.0
2004-09-29 10:00:00,30.16,30.27,30.13,30.22,1295100.0,12.8214,12.8681,12.8086,12.8469,1295100.0
2004-09-29 10:30:00,30.23,30.39,30.21,30.29,1369100.0,12.8511,12.9192,12.8426,12.8766,1369100.0
2004-09-29 11:00:00,30.29,30.33,30.26,30.27,1064000.0,12.8766,12.8937,12.8639,12.8681,1064000.0
2004-09-29 11:30:00,30.28,30.29,30.19,30.26,843000.0,12.8724,12.8766,12.8341,12.8639,843000.0
2004-09-29 12:00:00,30.26,30.28,30.2,30.23,850300.0,12.8639,12.8724,12.8384,12.8511,850300.0
2004-09-29 12:30:00,30.22,30.36,30.22,30.32,884400.0,12.8469,12.9064,12.8469,12.8894,884400.0
2004-09-29 13:00:00,30.32,30.32,30.23,30.26,689000.0,12.8894,12.8894,12.8511,12.8639,689000.0
2004-09-29 13:30:00,30.25,30.28,30.23,30.25,881300.0,12.8596,12.8724,12.8511,12.8596,881300.0
2004-09-29 14:00:00,30.24,30.26,30.15,30.19,976800.0,12.8554,12.8639,12.8171,12.8341,976800.0
2004-09-29 14:30:00,30.2,30.32,30.19,30.24,1000100.0,12.8384,12.8894,12.8341,12.8554,1000100.0
2004-09-29 15:00:00,30.24,30.3,30.18,30.18,943400.0,12.8554,12.8809,12.8299,12.8299,943400.0
2004-09-29 15:30:00,30.19,30.24,30.15,30.18,1603400.0,12.8341,12.8554,12.8171,12.8299,1603400.0
2004-09-30 09:30:00,31.25,31.5,30.15,30.6,14336600.0,13.2848,13.391,12.8171,13.0084,14336600.0
2004-09-30 10:00:00,30.59,30.64,30.18,30.48,8273400.0,13.0042,13.0254,12.8299,12.9574,8273400.0
2004-09-30 10:30:00,30.47,30.66,30.28,30.38,4974600.0,12.9532,13.0339,12.8724,12.9149,4974600.0
2004-09-30 11:00:00,30.37,30.75,30.32,30.75,3735200.0,12.9107,13.0722,12.8894,13.0722,3735200.0
2004-09-30 11:30:00,30.75,30.79,30.57,30.62,3059400.0,13.0722,13.0892,12.9957,13.0169,3059400.0
2004-09-30 12:00:00,30.62,30.67,30.33,30.57,5362500.0,13.0169,13.0382,12.8937,12.9957,5362500.0
2004-09-30 12:30:00,30.57,30.63,30.45,30.5,1892000.0,12.9957,13.0212,12.9447,12.9659,1892000.0
2004-09-30 13:00:00,30.5,30.67,30.4,30.59,2616300.0,12.9659,13.0382,12.9234,13.0042,2616300.0
2004-09-30 13:30:00,30.58,30.62,30.51,30.58,1646000.0,12.9999,13.0169,12.9702,12.9999,1646000.0
2004-09-30 14:00:00,30.59,30.75,30.52,30.6,2606400.0,13.0042,13.0722,12.9744,13.0084,2606400.0
2004-09-30 14:30:00,30.61,30.61,30.47,30.52,1906900.0,13.0127,13.0127,12.9532,12.9744,1906900.0
2004-09-30 15:00:00,30.53,30.58,30.35,30.41,3070300.0,12.9787,12.9999,12.9022,12.9277,3070300.0
2004-09-30 15:30:00,30.4,30.51,30.28,30.48,4907800.0,12.9234,12.9702,12.8724,12.9574,4907800.0
2004-10-01 09:30:00,31.05,31.06,30.85,30.88,4893200.0,13.1997,13.204,13.1147,13.1275,4893200.0
2004-10-01 10:00:00,30.88,30.95,30.81,30.93,2632700.0,13.1275,13.1572,13.0977,13.1487,2632700.0
2004-10-01 10:30:00,30.94,30.98,30.87,30.88,1999000.0,13.153,13.17,13.1232,13.1275,1999000.0
2004-10-01 11:00:00,30.88,30.92,30.85,30.89,1374500.0,13.1275,13.1445,13.1147,13.1317,1374500.0
2004-10-01 11:30:00,30.88,30.98,30.87,30.9,2079200.0,13.1275,13.17,13.1232,13.136,2079200.0
2004-10-01 12:00:00,30.9,30.92,30.84,30.85,1344400.0,13.136,13.1445,13.1105,13.1147,1344400.0
2004-10-01 12:30:00,30.85,30.95,30.84,30.88,1127600.0,13.1147,13.1572,13.1105,13.1275,1127600.0
2004-10-01 13:00:00,30.88,30.88,30.75,30.78,1572300.0,13.1275,13.1275,13.0722,13.085,1572300.0
2004-10-01 13:30:00,30.78,30.8,30.7,30.78,1444000.0,13.085,13.0935,13.0509,13.085,1444000.0
2004-10-01 14:00:00,30.78,30.93,30.71,30.93,1500200.0,13.085,13.1487,13.0552,13.1487,1500200.0
2004-10-01 14:30:00,30.93,30.95,30.86,30.93,2265500.0,13.1487,13.1572,13.119,13.1487,2265500.0
2004-10-01 15:00:00,30.94,31.05,30.91,30.97,3206500.0,13.153,13.1997,13.1402,13.1657,3206500.0
2004-10-01 15:30:00,30.97,31.01,30.89,30.96,3050900.0,13.1657,13.1827,13.1317,13.1615,3050900.0
2004-10-04 09:30:00,31.3,31.42,30.97,31.38,3692600.0,13.306,13.357,13.1657,13.34,3692600.0
2004-10-04 10:00:00,31.37,31.43,31.32,31.36,1977600.0,13.3358,13.3613,13.3145,13.3315,1977600.0
2004-10-04 10:30:00,31.37,31.39,31.21,31.23,1604200.0,13.3358,13.3443,13.2677,13.2763,1604200.0
2004-10-04 11:00:00,31.22,31.36,31.22,31.35,1200900.0,13.272,13.3315,13.272,13.3273,1200900.0
2004-10-04 11:30:00,31.33,31.35,31.28,31.31,1274700.0,13.3188,13.3273,13.2975,13.3103,1274700.0
2004-10-04 12:00:00,31.32,31.32,31.23,31.25,1057500.0,13.3145,13.3145,13.2763,13.2848,1057500.0
2004-10-04 12:30:00,31.25,31.35,31.23,31.34,1021300.0,13.2848,13.3273,13.2763,13.323,1021300.0
2004-10-04 13:00:00,31.34,31.35,31.29,31.33,720600.0,13.323,13.3273,13.3018,13.3188,720600.0
2004-10-04 13:30:00,31.33,31.35,31.3,31.33,1035500.0,13.3188,13.3273,13.306,13.3188,1035500.0
2004-10-04 14:00:00,31.33,31.34,31.29,31.33,941200.0,13.3188,13.323,13.3018,13.3188,941200.0
2004-10-04 14:30:00,31.32,31.36,31.29,31.31,1216900.0,13.3145,13.3315,13.3018,13.3103,1216900.0
2004-10-04 15:00:00,31.3,31.4,31.3,31.37,1557900.0,13.306,13.3485,13.306,13.3358,1557900.0
2004-10-04 15:30:00,31.37,31.39,31.23,31.27,1907000.0,13.3358,13.3443,13.2763,13.2933,1907000.0
2004-10-05 09:30:00,31.39,31.45,31.2,31.45,2342100.0,13.3443,13.3698,13.2635,13.3698,2342100.0
2004-10-05 10:00:00,31.45,31.45,31.3,31.38,1479700.0,13.3698,13.3698,13.306,13.34,1479700.0
2004-10-05 10:30:00,31.37,31.43,31.33,31.37,1304900.0,13.3358,13.3613,13.3188,13.3358,1304900.0
2004-10-05 11:00:00,31.37,31.4,31.31,31.32,1052600.0,13.3358,13.3485,13.3103,13.3145,1052600.0
2004-10-05 11:30:00,31.33,31.41,31.31,31.4,629800.0,13.3188,13.3528,13.3103,13.3485,629800.0
2004-10-05 12:00:00,31.41,31.46,31.35,31.43,1076000.0,13.3528,13.374,13.3273,13.3613,1076000.0
2004-10-05 12:30:00,31.42,31.5,31.4,31.48,887300.0,13.357,13.391,13.3485,13.3825,887300.0
2004-10-05 13:00:00,31.48,31.49,31.45,31.48,919700.0,13.3825,13.3868,13.3698,13.3825,919700.0
2004-10-05 13:30:00,31.48,31.49,31.42,31.44,682900.0,13.3825,13.3868,13.357,13.3655,682900.0
2004-10-05 14:00:00,31.44,31.45,31.3,31.33,1093600.0,13.3655,13.3698,13.306,13.3188,1093600.0
2004-10-05 14:30:00,31.33,31.34,31.25,31.29,1003900.0,13.3188,13.323,13.2848,13.3018,1003900.0
2004-10-05 15:00:00,31.29,31.3,31.19,31.28,972000.0,13.3018,13.306,13.2592,13.2975,972000.0
2004-10-05 15:30:00,31.29,31.37,31.22,31.25,1597200.0,13.3018,13.3358,13.272,13.2848,1597200.0
2004-10-06 09:30:00,31.45,31.47,31.25,31.28,2138700.0,13.3698,13.3783,13.2848,13.2975,2138700.0
2004-10-06 10:00:00,31.28,31.29,31.2,31.26,1306600.0,13.2975,13.3018,13.2635,13.289,1306600.0
2004-10-06 10:30:00,31.27,31.29,31.07,31.14,1415200.0,13.2933,13.3018,13.2082,13.238,1415200.0
2004-10-06 11:00:00,31.14,31.14,30.97,31.03,1456000.0,13.238,13.238,13.1657,13.1912,1456000.0
2004-10-06 11:30:00,31.04,31.05,30.99,31.04,1000200.0,13.1955,13.1997,13.1742,13.1955,1000200.0
2004-10-06 12:00:00,31.05,31.08,31.0,31.04,1051300.0,13.1997,13.2125,13.1785,13.1955,1051300.0
2004-10-06 12:30:00,31.04,31.09,31.02,31.04,581600.0,13.1955,13.2167,13.187,13.1955,581600.0
2004-10-06 13:00:00,31.03,31.05,30.95,30.95,647900.0,13.1912,13.1997,13.1572,13.1572,647900.0
2004-10-06 13:30:00,30.95,31.01,30.94,30.99,533600.0,13.1572,13.1827,13.153,13.1742,533600.0
2004-10-06 14:00:00,30.99,31.07,30.97,31.02,731800.0,13.1742,13.2082,13.1657,13.187,731800.0
2004-10-06 14:30:00,31.01,31.04,30.95,30.99,843300.0,13.1827,13.1955,13.1572,13.1742,843300.0
2004-10-06 15:00:00,30.99,31.15,30.98,31.14,1546700.0,13.1742,13.2422,13.17,13.238,1546700.0
2004-10-06 15:30:00,31.14,31.2,31.09,31.18,1895300.0,13.238,13.2635,13.2167,13.255,1895300.0
2004-10-07 09:30:00,30.08,30.11,29.17,29.25,12714500.0,12.7874,12.8001,12.4005,12.4345,12714500.0
2004-10-07 10:00:00,29.24,29.9,28.6,29.34,20429100.0,12.4303,12.7109,12.1582,12.4728,20429100.0
2004-10-07 10:30:00,29.32,29.46,29.15,29.27,9836400.0,12.4643,12.5238,12.392,12.443,9836400.0
2004-10-07 11:00:00,29.28,30.0,29.24,30.0,6702500.0,12.4473,12.7534,12.4303,12.7534,6702500.0
2004-10-07 11:30:00,30.0,30.05,29.6,29.64,6616200.0,12.7534,12.7746,12.5833,12.6003,6616200.0
2004-10-07 12:00:00,29.64,29.78,29.52,29.57,3746900.0,12.6003,12.6598,12.5493,12.5706,3746900.0
2004-10-07 12:30:00,29.57,29.73,29.55,29.67,3414000.0,12.5706,12.6386,12.5621,12.6131,3414000.0
2004-10-07 13:00:00,29.68,29.77,29.63,29.73,3299300.0,12.6173,12.6556,12.5961,12.6386,3299300.0
2004-10-07 13:30:00,29.74,29.84,29.72,29.79,2445400.0,12.6428,12.6853,12.6343,12.6641,2445400.0
2004-10-07 14:00:00,29.78,29.94,29.77,29.93,2726300.0,12.6598,12.7279,12.6556,12.7236,2726300.0
2004-10-07 14:30:00,29.93,29.98,29.84,29.89,2810100.0,12.7236,12.7449,12.6853,12.7066,2810100.0
2004-10-07 15:00:00,29.89,29.9,29.78,29.78,3232600.0,12.7066,12.7109,12.6598,12.6598,3232600.0
2004-10-07 15:30:00,29.79,30.0,29.75,29.98,4990200.0,12.6641,12.7534,12.6471,12.7449,4990200.0
2004-10-08 09:30:00,29.71,30.21,29.7,30.14,5506200.0,12.6301,12.8426,12.6258,12.8129,5506200.0
2004-10-08 10:00:00,30.13,30.24,30.13,30.14,2632200.0,12.8086,12.8554,12.8086,12.8129,2632200.0
2004-10-08 10:30:00,30.14,30.15,29.93,30.15,3111300.0,12.8129,12.8171,12.7236,12.8171,3111300.0
2004-10-08 11:00:00,30.16,32.2,30.11,30.19,2250900.0,12.8214,13.6886,12.8001,12.8341,2250900.0
2004-10-08 11:30:00,30.2,30.24,30.14,30.16,1760900.0,12.8384,12.8554,12.8129,12.8214,1760900.0
2004-10-08 12:00:00,30.15,30.25,30.15,30.21,1427500.0,12.8171,12.8596,12.8171,12.8426,1427500.0
2004-10-08 12:30:00,30.22,30.23,30.08,30.21,1212900.0,12.8469,12.8511,12.7874,12.8426,1212900.0
2004-10-08 13:00:00,30.22,30.29,30.22,30.26,1939200.0,12.8469,12.8766,12.8469,12.8639,1939200.0
2004-10-08 13:30:00,30.27,30.3,30.2,30.22,2430100.0,12.8681,12.8809,12.8384,12.8469,2430100.0
2004-10-08 14:00:00,30.22,30.24,30.02,30.02,2035400.0,12.8469,12.8554,12.7619,12.7619,2035400.0
2004-10-08 14:30:00,30.0,30.02,29.76,29.78,2141300.0,12.7534,12.7619,12.6513,12.6598,2141300.0
2004-10-08 15:00:00,29.79,29.82,29.64,29.7,2192400.0,12.6641,12.6768,12.6003,12.6258,2192400.0
2004-10-08 15:30:00,29.71,29.81,29.68,29.75,2502500.0,12.6301,12.6726,12.6173,12.6471,2502500.0
2004-10-11 09:30:00,29.76,29.98,29.76,29.94,2766500.0,12.6513,12.7449,12.6513,12.7279,2766500.0
2004-10-11 10:00:00,29.94,30.11,29.9,30.02,1631100.0,12.7279,12.8001,12.7109,12.7619,1631100.0
2004-10-11 10:30:00,30.04,30.05,29.98,30.05,1220400.0,12.7704,12.7746,12.7449,12.7746,1220400.0
2004-10-11 11:00:00,30.05,30.05,29.93,29.96,1242500.0,12.7746,12.7746,12.7236,12.7364,1242500.0
2004-10-11 11:30:00,29.96,29.98,29.9,29.93,929800.0,12.7364,12.7449,12.7109,12.7236,929800.0
2004-10-11 12:00:00,29.93,30.1,29.92,30.08,1237500.0,12.7236,12.7959,12.7194,12.7874,1237500.0
2004-10-11 12:30:00,30.08,30.14,30.01,30.09,1104400.0,12.7874,12.8129,12.7576,12.7916,1104400.0
2004-10-11 13:00:00,30.08,30.23,30.08,30.19,1026400.0,12.7874,12.8511,12.7874,12.8341,1026400.0
2004-10-11 13:30:00,30.19,30.25,30.13,30.23,1192600.0,12.8341,12.8596,12.8086,12.8511,1192600.0
2004-10-11 14:00:00,30.22,30.41,30.22,30.4,1532400.0,12.8469,12.9277,12.8469,12.9234,1532400.0
2004-10-11 14:30:00,30.4,30.42,30.19,30.22,1407500.0,12.9234,12.9319,12.8341,12.8469,1407500.0
2004-10-11 15:00:00,30.23,30.35,30.22,30.32,1246800.0,12.8511,12.9022,12.8469,12.8894,1246800.0
2004-10-11 15:30:00,30.33,30.37,30.2,30.29,2029700.0,12.8937,12.9107,12.8384,12.8766,2029700.0
2004-10-12 09:30:00,30.0,30.12,29.87,29.98,2957700.0,12.7534,12.8044,12.6981,12.7449,2957700.0
2004-10-12 10:00:00,29.99,30.04,29.67,29.67,2503400.0,12.7491,12.7704,12.6131,12.6131,2503400.0
2004-10-12 10:30:00,29.67,29.85,29.66,29.82,1947600.0,12.6131,12.6896,12.6088,12.6768,1947600.0
2004-10-12 11:00:00,29.82,30.01,29.82,29.97,2071900.0,12.6768,12.7576,12.6768,12.7406,2071900.0
2004-10-12 11:30:00,29.97,30.05,29.95,30.02,2315700.0,12.7406,12.7746,12.7321,12.7619,2315700.0
2004-10-12 12:00:00,30.02,30.02,29.85,29.94,1199900.0,12.7619,12.7619,12.6896,12.7279,1199900.0
2004-10-12 12:30:00,29.93,30.0,29.85,29.95,928100.0,12.7236,12.7534,12.6896,12.7321,928100.0
2004-10-12 13:00:00,29.95,30.01,29.95,29.98,1068900.0,12.7321,12.7576,12.7321,12.7449,1068900.0
2004-10-12 13:30:00,29.98,30.04,29.9,29.97,1076400.0,12.7449,12.7704,12.7109,12.7406,1076400.0
2004-10-12 14:00:00,29.98,30.0,29.88,29.99,1417600.0,12.7449,12.7534,12.7024,12.7491,1417600.0
2004-10-12 14:30:00,29.99,29.99,29.9,29.95,1425000.0,12.7491,12.7491,12.7109,12.7321,1425000.0
2004-10-12 15:00:00,29.96,29.98,29.9,29.92,1212300.0,12.7364,12.7449,12.7109,12.7194,1212300.0
2004-10-12 15:30:00,29.92,29.94,29.81,29.88,2378000.0,12.7194,12.7279,12.6726,12.7024,2378000.0
2004-10-13 09:30:00,29.87,29.95,29.6,29.75,4334900.0,12.6981,12.7321,12.5833,12.6471,4334900.0
2004-10-13 10:00:00,29.74,29.76,29.55,29.56,2714300.0,12.6428,12.6513,12.5621,12.5663,2714300.0
2004-10-13 10:30:00,29.55,29.73,29.46,29.66,2888200.0,12.5621,12.6386,12.5238,12.6088,2888200.0
2004-10-13 11:00:00,29.67,29.7,29.48,29.56,1944300.0,12.6131,12.6258,12.5323,12.5663,1944300.0
2004-10-13 11:30:00,29.58,29.67,29.55,29.61,1996300.0,12.5748,12.6131,12.5621,12.5876,1996300.0
2004-10-13 12:00:00,29.61,29.65,29.56,29.65,1307200.0,12.5876,12.6046,12.5663,12.6046,1307200.0
2004-10-13 12:30:00,29.65,29.7,29.6,29.6,786300.0,12.6046,12.6258,12.5833,12.5833,786300.0
2004-10-13 13:00:00,29.61,29.67,29.5,29.5,1121700.0,12.5876,12.6131,12.5408,12.5408,1121700.0
2004-10-13 13:30:00,29.5,29.55,29.35,29.42,1889700.0,12.5408,12.5621,12.477,12.5068,1889700.0
2004-10-13 14:00:00,29.42,29.45,29.37,29.41,1645400.0,12.5068,12.5196,12.4855,12.5025,1645400.0
2004-10-13 14:30:00,29.42,29.46,29.32,29.32,2259500.0,12.5068,12.5238,12.4643,12.4643,2259500.0
2004-10-13 15:00:00,29.33,29.43,29.32,29.39,2194200.0,12.4685,12.5111,12.4643,12.494,2194200.0
2004-10-13 15:30:00,29.39,29.56,29.35,29.56,3371900.0,12.494,12.5663,12.477,12.5663,3371900.0
2004-10-14 09:30:00,29.55,29.66,29.35,29.48,2757100.0,12.5621,12.6088,12.477,12.5323,2757100.0
2004-10-14 10:00:00,29.48,29.58,29.42,29.48,2009700.0,12.5323,12.5748,12.5068,12.5323,2009700.0
2004-10-14 10:30:00,29.47,29.54,29.38,29.39,1239200.0,12.5281,12.5578,12.4898,12.494,1239200.0
2004-10-14 11:00:00,29.38,29.39,29.19,29.23,1805900.0,12.4898,12.494,12.409,12.426,1805900.0
2004-10-14 11:30:00,29.23,29.25,29.06,29.1,2003400.0,12.426,12.4345,12.3538,12.3708,2003400.0
2004-10-14 12:00:00,29.1,29.2,29.05,29.18,1630900.0,12.3708,12.4133,12.3495,12.4048,1630900.0
2004-10-14 12:30:00,29.16,29.19,29.1,29.12,1099000.0,12.3963,12.409,12.3708,12.3793,1099000.0
2004-10-14 13:00:00,29.12,29.15,29.03,29.06,1238300.0,12.3793,12.392,12.341,12.3538,1238300.0
2004-10-14 13:30:00,29.06,29.15,29.02,29.13,900000.0,12.3538,12.392,12.3368,12.3835,900000.0
2004-10-14 14:00:00,29.12,29.14,29.05,29.07,976000.0,12.3793,12.3878,12.3495,12.358,976000.0
2004-10-14 14:30:00,29.06,29.09,29.0,29.0,2083500.0,12.3538,12.3665,12.3283,12.3283,2083500.0
2004-10-14 15:00:00,29.0,29.02,28.9,28.94,3219500.0,12.3283,12.3368,12.2857,12.3027,3219500.0
2004-10-14 15:30:00,28.94,29.14,28.92,29.08,4786800.0,12.3027,12.3878,12.2942,12.3623,4786800.0
2004-10-15 09:30:00,29.0,29.1,27.97,28.0,7586500.0,12.3283,12.3708,11.8904,11.9031,7586500.0
2004-10-15 10:00:00,28.0,28.3,27.71,27.75,8865000.0,11.9031,12.0307,11.7799,11.7969,8865000.0
2004-10-15 10:30:00,27.75,28.08,27.68,28.05,9102100.0,11.7969,11.9371,11.7671,11.9244,9102100.0
2004-10-15 11:00:00,28.04,28.08,27.76,27.77,4927400.0,11.9201,11.9371,11.8011,11.8054,4927400.0
2004-10-15 11:30:00,27.77,27.9,27.73,27.88,6612700.0,11.8054,11.8606,11.7884,11.8521,6612700.0
2004-10-15 12:00:00,27.85,28.0,27.81,27.92,4267900.0,11.8394,11.9031,11.8224,11.8691,4267900.0
2004-10-15 12:30:00,27.92,28.05,27.91,28.04,3651900.0,11.8691,11.9244,11.8649,11.9201,3651900.0
2004-10-15 13:00:00,28.03,28.19,27.99,28.19,3186500.0,11.9159,11.9839,11.8989,11.9839,3186500.0
2004-10-15 13:30:00,28.18,28.19,28.08,28.13,2209200.0,11.9797,11.9839,11.9371,11.9584,2209200.0
2004-10-15 14:00:00,28.13,28.19,28.01,28.08,2490600.0,11.9584,11.9839,11.9074,11.9371,2490600.0
2004-10-15 14:30:00,28.08,28.21,28.08,28.2,2478700.0,11.9371,11.9924,11.9371,11.9882,2478700.0
2004-10-15 15:00:00,28.21,28.5,28.18,28.46,3763300.0,11.9924,12.1157,11.9797,12.0987,3763300.0
2004-10-15 15:30:00,28.45,28.6,28.44,28.51,5176600.0,12.0944,12.1582,12.0902,12.1199,5176600.0
2004-10-18 09:30:00,28.22,28.88,28.22,28.88,3914000.0,11.9967,12.2772,11.9967,12.2772,3914000.0
2004-10-18 10:00:00,28.85,28.9,28.69,28.73,2367600.0,12.2645,12.2857,12.1965,12.2135,2367600.0
2004-10-18 10:30:00,28.73,28.85,28.68,28.74,1960800.0,12.2135,12.2645,12.1922,12.2177,1960800.0
2004-10-18 11:00:00,28.73,28.79,28.68,28.77,1433400.0,12.2135,12.239,12.1922,12.2305,1433400.0
2004-10-18 11:30:00,28.77,28.84,28.76,28.79,1566200.0,12.2305,12.2602,12.2262,12.239,1566200.0
2004-10-18 12:00:00,28.78,28.98,28.77,28.95,1961200.0,12.2347,12.3197,12.2305,12.307,1961200.0
2004-10-18 12:30:00,28.96,29.03,28.86,28.88,1584200.0,12.3112,12.341,12.2687,12.2772,1584200.0
2004-10-18 13:00:00,28.88,28.98,28.87,28.97,1061600.0,12.2772,12.3197,12.273,12.3155,1061600.0
2004-10-18 13:30:00,28.97,28.98,28.85,28.94,1088200.0,12.3155,12.3197,12.2645,12.3027,1088200.0
2004-10-18 14:00:00,28.95,28.99,28.86,28.94,769800.0,12.307,12.324,12.2687,12.3027,769800.0
2004-10-18 14:30:00,28.95,29.0,28.88,28.97,1227000.0,12.307,12.3283,12.2772,12.3155,1227000.0
2004-10-18 15:00:00,28.96,29.09,28.93,29.05,2193800.0,12.3112,12.3665,12.2985,12.3495,2193800.0
2004-10-18 15:30:00,29.05,29.07,28.94,29.0,2619600.0,12.3495,12.358,12.3027,12.3283,2619600.0
2004-10-19 09:30:00,29.1,29.22,29.06,29.15,2500500.0,12.3708,12.4218,12.3538,12.392,2500500.0
2004-10-19 10:00:00,29.15,29.44,29.12,29.4,2246300.0,12.392,12.5153,12.3793,12.4983,2246300.0
2004-10-19 10:30:00,29.41,29.48,29.3,29.38,2129900.0,12.5025,12.5323,12.4558,12.4898,2129900.0
2004-10-19 11:00:00,29.39,29.44,29.26,29.31,1906000.0,12.494,12.5153,12.4388,12.46,1906000.0
2004-10-19 11:30:00,29.3,29.32,29.21,29.25,1715300.0,12.4558,12.4643,12.4175,12.4345,1715300.0
2004-10-19 12:00:00,29.25,29.35,29.24,29.28,878600.0,12.4345,12.477,12.4303,12.4473,878600.0
2004-10-19 12:30:00,29.27,29.31,29.19,29.2,1233300.0,12.443,12.46,12.409,12.4133,1233300.0
2004-10-19 13:00:00,29.2,29.27,29.16,29.23,909600.0,12.4133,12.443,12.3963,12.426,909600.0
2004-10-19 13:30:00,29.23,29.28,29.16,29.17,744400.0,12.426,12.4473,12.3963,12.4005,744400.0
2004-10-19 14:00:00,29.18,29.23,29.16,29.19,972800.0,12.4048,12.426,12.3963,12.409,972800.0
2004-10-19 14:30:00,29.18,29.19,29.1,29.14,1081200.0,12.4048,12.409,12.3708,12.3878,1081200.0
2004-10-19 15:00:00,29.15,29.19,29.1,29.12,1522100.0,12.392,12.409,12.3708,12.3793,1522100.0
2004-10-19 15:30:00,29.12,29.14,29.0,29.06,2283100.0,12.3793,12.3878,12.3283,12.3538,2283100.0
2004-10-20 09:30:00,28.34,28.84,28.34,28.73,3964400.0,12.0477,12.2602,12.0477,12.2135,3964400.0
2004-10-20 10:00:00,28.73,28.77,28.59,28.6,2505000.0,12.2135,12.2305,12.154,12.1582,2505000.0
2004-10-20 10:30:00,28.6,28.62,28.48,28.54,2265200.0,12.1582,12.1667,12.1072,12.1327,2265200.0
2004-10-20 11:00:00,28.54,28.72,28.53,28.62,1261800.0,12.1327,12.2092,12.1284,12.1667,1261800.0
2004-10-20 11:30:00,28.61,28.63,28.4,28.42,1550100.0,12.1625,12.171,12.0732,12.0817,1550100.0
2004-10-20 12:00:00,28.42,28.52,28.41,28.49,1457400.0,12.0817,12.1242,12.0774,12.1114,1457400.0
2004-10-20 12:30:00,28.48,28.76,28.45,28.63,1597600.0,12.1072,12.2262,12.0944,12.171,1597600.0
2004-10-20 13:00:00,28.63,28.67,28.52,28.63,1066200.0,12.171,12.188,12.1242,12.171,1066200.0
2004-10-20 13:30:00,28.62,28.63,28.49,28.5,1040800.0,12.1667,12.171,12.1114,12.1157,1040800.0
2004-10-20 14:00:00,28.5,28.55,28.31,28.36,1598100.0,12.1157,12.137,12.0349,12.0562,1598100.0
2004-10-20 14:30:00,28.36,28.45,28.29,28.36,1632900.0,12.0562,12.0944,12.0264,12.0562,1632900.0
2004-10-20 15:00:00,28.35,28.39,28.27,28.34,2287500.0,12.0519,12.0689,12.0179,12.0477,2287500.0
2004-10-20 15:30:00,28.34,28.54,28.24,28.47,3810500.0,12.0477,12.1327,12.0052,12.1029,3810500.0
2004-10-21 09:30:00,28.45,28.6,28.44,28.51,2634800.0,12.0944,12.1582,12.0902,12.1199,2634800.0
2004-10-21 10:00:00,28.51,28.54,28.27,28.3,1646600.0,12.1199,12.1327,12.0179,12.0307,1646600.0
2004-10-21 10:30:00,28.3,28.54,28.28,28.52,1551300.0,12.0307,12.1327,12.0222,12.1242,1551300.0
2004-10-21 11:00:00,28.52,28.54,28.45,28.49,1468800.0,12.1242,12.1327,12.0944,12.1114,1468800.0
2004-10-21 11:30:00,28.48,28.58,28.48,28.55,1722000.0,12.1072,12.1497,12.1072,12.137,1722000.0
2004-10-21 12:00:00,28.55,28.58,28.44,28.48,1291200.0,12.137,12.1497,12.0902,12.1072,1291200.0
2004-10-21 12:30:00,28.48,28.48,28.29,28.38,1385300.0,12.1072,12.1072,12.0264,12.0647,1385300.0
2004-10-21 13:00:00,28.39,28.39,28.21,28.27,1240300.0,12.0689,12.0689,11.9924,12.0179,1240300.0
2004-10-21 13:30:00,28.27,28.32,28.2,28.26,1313300.0,12.0179,12.0392,11.9882,12.0137,1313300.0
2004-10-21 14:00:00,28.25,28.35,28.22,28.29,1538000.0,12.0094,12.0519,11.9967,12.0264,1538000.0
2004-10-21 14:30:00,28.29,28.34,28.23,28.3,1285700.0,12.0264,12.0477,12.0009,12.0307,1285700.0
2004-10-21 15:00:00,28.31,28.39,28.3,28.35,2210900.0,12.0349,12.0689,12.0307,12.0519,2210900.0
2004-10-21 15:30:00,28.36,28.44,28.33,28.43,2148300.0,12.0562,12.0902,12.0434,12.0859,2148300.0
2004-10-22 09:30:00,28.41,28.5,28.21,28.28,2493200.0,12.0774,12.1157,11.9924,12.0222,2493200.0
2004-10-22 10:00:00,28.29,28.35,28.15,28.19,1983300.0,12.0264,12.0519,11.9669,11.9839,1983300.0
2004-10-22 10:30:00,28.18,28.23,28.17,28.21,1734500.0,11.9797,12.0009,11.9754,11.9924,1734500.0
2004-10-22 11:00:00,28.22,28.22,28.16,28.18,2701500.0,11.9967,11.9967,11.9712,11.9797,2701500.0
2004-10-22 11:30:00,28.19,28.19,28.08,28.11,1336600.0,11.9839,11.9839,11.9371,11.9499,1336600.0
2004-10-22 12:00:00,28.12,28.13,28.08,28.12,916400.0,11.9542,11.9584,11.9371,11.9542,916400.0
2004-10-22 12:30:00,28.12,28.12,27.95,27.96,1838000.0,11.9542,11.9542,11.8819,11.8861,1838000.0
2004-10-22 13:00:00,27.97,27.98,27.75,27.9,3032300.0,11.8904,11.8946,11.7969,11.8606,3032300.0
2004-10-22 13:30:00,27.89,27.92,27.84,27.88,1505800.0,11.8564,11.8691,11.8351,11.8521,1505800.0
2004-10-22 14:00:00,27.88,28.09,27.88,28.01,1908000.0,11.8521,11.9414,11.8521,11.9074,1908000.0
2004-10-22 14:30:00,28.01,28.04,27.77,27.77,2180400.0,11.9074,11.9201,11.8054,11.8054,2180400.0
2004-10-22 15:00:00,27.78,27.84,27.7,27.72,2879600.0,11.8096,11.8351,11.7756,11.7841,2879600.0
2004-10-22 15:30:00,27.71,27.87,27.71,27.74,3084400.0,11.7799,11.8479,11.7799,11.7926,3084400.0
2004-10-25 09:30:00,27.75,27.88,27.38,27.4,3894300.0,11.7969,11.8521,11.6396,11.6481,3894300.0
2004-10-25 10:00:00,27.39,27.77,27.25,27.72,3132100.0,11.6438,11.8054,11.5843,11.7841,3132100.0
2004-10-25 10:30:00,27.76,27.76,27.55,27.69,1563800.0,11.8011,11.8011,11.7118,11.7714,1563800.0
2004-10-25 11:00:00,27.69,27.71,27.6,27.69,1714600.0,11.7714,11.7799,11.7331,11.7714,1714600.0
2004-10-25 11:30:00,27.69,27.78,27.63,27.66,1261400.0,11.7714,11.8096,11.7458,11.7586,1261400.0
2004-10-25 12:00:00,27.66,27.69,27.6,27.65,965800.0,11.7586,11.7714,11.7331,11.7544,965800.0
2004-10-25 12:30:00,27.65,27.7,27.56,27.68,1037600.0,11.7544,11.7756,11.7161,11.7671,1037600.0
2004-10-25 13:00:00,27.7,27.85,27.66,27.76,1080800.0,11.7756,11.8394,11.7586,11.8011,1080800.0
2004-10-25 13:30:00,27.75,27.78,27.69,27.76,909200.0,11.7969,11.8096,11.7714,11.8011,909200.0
2004-10-25 14:00:00,27.75,27.8,27.72,27.77,869700.0,11.7969,11.8181,11.7841,11.8054,869700.0
2004-10-25 14:30:00,27.77,27.84,27.71,27.74,1161900.0,11.8054,11.8351,11.7799,11.7926,1161900.0
2004-10-25 15:00:00,27.73,27.84,27.71,27.82,1218100.0,11.7884,11.8351,11.7799,11.8266,1218100.0
2004-10-25 15:30:00,27.82,27.9,27.75,27.78,2523300.0,11.8266,11.8606,11.7969,11.8096,2523300.0
2004-10-26 09:30:00,27.79,27.89,27.7,27.8,3367400.0,11.8139,11.8564,11.7756,11.8181,3367400.0
2004-10-26 10:00:00,27.8,28.0,27.77,27.94,2413300.0,11.8181,11.9031,11.8054,11.8776,2413300.0
2004-10-26 10:30:00,27.93,27.95,27.88,27.92,1599500.0,11.8734,11.8819,11.8521,11.8691,1599500.0
2004-10-26 11:00:00,27.92,28.03,27.89,27.96,1815400.0,11.8691,11.9159,11.8564,11.8861,1815400.0
2004-10-26 11:30:00,27.96,27.98,27.88,27.97,1380600.0,11.8861,11.8946,11.8521,11.8904,1380600.0
2004-10-26 12:00:00,27.97,28.04,27.9,28.01,1158200.0,11.8904,11.9201,11.8606,11.9074,1158200.0
2004-10-26 12:30:00,28.01,28.1,28.0,28.08,1336100.0,11.9074,11.9457,11.9031,11.9371,1336100.0
2004-10-26 13:00:00,28.08,28.17,28.07,28.13,1240100.0,11.9371,11.9754,11.9329,11.9584,1240100.0
2004-10-26 13:30:00,28.12,28.2,28.09,28.18,1378400.0,11.9542,11.9882,11.9414,11.9797,1378400.0
2004-10-26 14:00:00,28.18,28.28,28.17,28.19,1315800.0,11.9797,12.0222,11.9754,11.9839,1315800.0
2004-10-26 14:30:00,28.18,28.33,28.18,28.26,1680000.0,11.9797,12.0434,11.9797,12.0137,1680000.0
2004-10-26 15:00:00,28.26,28.32,28.15,28.17,1573000.0,12.0137,12.0392,11.9669,11.9754,1573000.0
2004-10-26 15:30:00,28.17,28.35,28.16,28.28,2715800.0,11.9754,12.0519,11.9712,12.0222,2715800.0
2004-10-27 09:30:00,28.27,28.57,28.24,28.37,2311300.0,12.0179,12.1455,12.0052,12.0604,2311300.0
2004-10-27 10:00:00,28.37,28.55,28.3,28.31,1195700.0,12.0604,12.137,12.0307,12.0349,1195700.0
2004-10-27 10:30:00,28.32,28.46,28.24,28.46,1308400.0,12.0392,12.0987,12.0052,12.0987,1308400.0
2004-10-27 11:00:00,28.46,28.58,28.44,28.52,1841000.0,12.0987,12.1497,12.0902,12.1242,1841000.0
2004-10-27 11:30:00,28.52,28.68,28.5,28.64,1567600.0,12.1242,12.1922,12.1157,12.1752,1567600.0
2004-10-27 12:00:00,28.65,28.68,28.56,28.64,1123100.0,12.1795,12.1922,12.1412,12.1752,1123100.0
2004-10-27 12:30:00,28.64,28.71,28.58,28.7,1237700.0,12.1752,12.205,12.1497,12.2007,1237700.0
2004-10-27 13:00:00,28.69,28.88,28.68,28.76,1796700.0,12.1965,12.2772,12.1922,12.2262,1796700.0
2004-10-27 13:30:00,28.77,28.91,28.75,28.9,1384700.0,12.2305,12.29,12.222,12.2857,1384700.0
2004-10-27 14:00:00,28.91,28.98,28.86,28.88,2101300.0,12.29,12.3197,12.2687,12.2772,2101300.0
2004-10-27 14:30:00,28.89,28.97,28.87,28.97,1389600.0,12.2815,12.3155,12.273,12.3155,1389600.0
2004-10-27 15:00:00,28.97,29.04,28.91,28.97,1820700.0,12.3155,12.3453,12.29,12.3155,1820700.0
2004-10-27 15:30:00,28.96,29.04,28.93,29.0,2970900.0,12.3112,12.3453,12.2985,12.3283,2970900.0
2004-10-28 09:30:00,29.04,29.04,28.75,28.85,2737900.0,12.3453,12.3453,12.222,12.2645,2737900.0
2004-10-28 10:00:00,28.86,28.86,28.78,28.86,2349000.0,12.2687,12.2687,12.2347,12.2687,2349000.0
2004-10-28 10:30:00,28.86,28.92,28.82,28.87,1477800.0,12.2687,12.2942,12.2517,12.273,1477800.0
2004-10-28 11:00:00,28.88,28.88,28.76,28.83,1771500.0,12.2772,12.2772,12.2262,12.256,1771500.0
2004-10-28 11:30:00,28.83,28.87,28.77,28.81,1132800.0,12.256,12.273,12.2305,12.2475,1132800.0
2004-10-28 12:00:00,28.82,28.86,28.76,28.77,783300.0,12.2517,12.2687,12.2262,12.2305,783300.0
2004-10-28 12:30:00,28.77,29.1,28.75,28.84,2677700.0,12.2305,12.3708,12.222,12.2602,2677700.0
2004-10-28 13:00:00,28.83,28.9,28.8,28.9,1003600.0,12.256,12.2857,12.2432,12.2857,1003600.0
2004-10-28 13:30:00,28.9,28.93,28.72,28.77,1714100.0,12.2857,12.2985,12.2092,12.2305,1714100.0
2004-10-28 14:00:00,28.77,28.88,28.75,28.86,1123300.0,12.2305,12.2772,12.222,12.2687,1123300.0
2004-10-28 14:30:00,28.86,28.87,28.72,28.73,1084700.0,12.2687,12.273,12.2092,12.2135,1084700.0
2004-10-28 15:00:00,28.74,28.76,28.64,28.7,1620500.0,12.2177,12.2262,12.1752,12.2007,1620500.0
2004-10-28 15:30:00,28.69,28.73,28.56,28.73,2863700.0,12.1965,12.2135,12.1412,12.2135,2863700.0
2004-10-29 09:30:00,28.75,28.9,28.75,28.9,2323800.0,12.222,12.2857,12.222,12.2857,2323800.0
2004-10-29 10:00:00,28.9,28.91,28.73,28.75,1563400.0,12.2857,12.29,12.2135,12.222,1563400.0
2004-10-29 10:30:00,28.74,28.8,28.65,28.66,1175000.0,12.2177,12.2432,12.1795,12.1837,1175000.0
2004-10-29 11:00:00,28.65,28.7,28.55,28.69,946500.0,12.1795,12.2007,12.137,12.1965,946500.0
2004-10-29 11:30:00,28.69,28.7,28.58,28.7,975100.0,12.1965,12.2007,12.1497,12.2007,975100.0
2004-10-29 12:00:00,28.7,28.76,28.61,28.74,1059800.0,12.2007,12.2262,12.1625,12.2177,1059800.0
2004-10-29 12:30:00,28.73,28.82,28.72,28.82,850400.0,12.2135,12.2517,12.2092,12.2517,850400.0
2004-10-29 13:00:00,28.82,28.88,28.79,28.88,759100.0,12.2517,12.2772,12.239,12.2772,759100.0
2004-10-29 13:30:00,28.88,28.96,28.85,28.86,1318500.0,12.2772,12.3112,12.2645,12.2687,1318500.0
2004-10-29 14:00:00,28.86,28.91,28.72,28.75,2328000.0,12.2687,12.29,12.2092,12.222,2328000.0
2004-10-29 14:30:00,28.75,28.83,28.7,28.7,1147500.0,12.222,12.256,12.2007,12.2007,1147500.0
2004-10-29 15:00:00,28.7,28.84,28.7,28.71,943600.0,12.2007,12.2602,12.2007,12.205,943600.0
2004-10-29 15:30:00,28.7,28.92,28.67,28.92,2119100.0,12.2007,12.2942,12.188,12.2942,2119100.0
2004-11-01 09:30:00,28.95,28.95,28.65,28.69,3759700.0,12.307,12.307,12.1795,12.1965,3759700.0
2004-11-01 10:00:00,28.69,28.74,28.64,28.64,1560600.0,12.1965,12.2177,12.1752,12.1752,1560600.0
2004-11-01 10:30:00,28.64,28.66,28.59,28.6,2193500.0,12.1752,12.1837,12.154,12.1582,2193500.0
2004-11-01 11:00:00,28.59,28.64,28.48,28.56,2891800.0,12.154,12.1752,12.1072,12.1412,2891800.0
2004-11-01 11:30:00,28.55,28.62,28.55,28.61,3932500.0,12.137,12.1667,12.137,12.1625,3932500.0
2004-11-01 12:00:00,28.6,28.64,28.58,28.6,1328800.0,12.1582,12.1752,12.1497,12.1582,1328800.0
2004-11-01 12:30:00,28.6,28.67,28.59,28.65,1169400.0,12.1582,12.188,12.154,12.1795,1169400.0
2004-11-01 13:00:00,28.65,28.68,28.58,28.61,1745300.0,12.1795,12.1922,12.1497,12.1625,1745300.0
2004-11-01 13:30:00,28.6,28.67,28.59,28.66,1159600.0,12.1582,12.188,12.154,12.1837,1159600.0
2004-11-01 14:00:00,28.67,28.67,28.61,28.64,1024700.0,12.188,12.188,12.1625,12.1752,1024700.0
2004-11-01 14:30:00,28.64,28.76,28.61,28.71,1650900.0,12.1752,12.2262,12.1625,12.205,1650900.0
2004-11-01 15:00:00,28.72,28.81,28.7,28.72,1731900.0,12.2092,12.2475,12.2007,12.2092,1731900.0
2004-11-01 15:30:00,28.72,28.81,28.65,28.8,2493300.0,12.2092,12.2475,12.1795,12.2432,2493300.0
2004-11-02 09:30:00,28.9,29.05,28.75,29.04,2702600.0,12.2857,12.3495,12.222,12.3453,2702600.0
2004-11-02 10:00:00,29.04,29.32,29.03,29.26,2567400.0,12.3453,12.4643,12.341,12.4388,2567400.0
2004-11-02 10:30:00,29.26,29.27,29.07,29.09,2810400.0,12.4388,12.443,12.358,12.3665,2810400.0
2004-11-02 11:00:00,29.08,29.13,29.06,29.07,1453400.0,12.3623,12.3835,12.3538,12.358,1453400.0
2004-11-02 11:30:00,29.07,29.17,29.05,29.12,1528600.0,12.358,12.4005,12.3495,12.3793,1528600.0
2004-11-02 12:00:00,29.11,29.12,28.76,29.07,1385800.0,12.375,12.3793,12.2262,12.358,1385800.0
2004-11-02 12:30:00,29.07,29.09,29.04,29.05,1081300.0,12.358,12.3665,12.3453,12.3495,1081300.0
2004-11-02 13:00:00,29.05,29.08,29.04,29.07,854900.0,12.3495,12.3623,12.3453,12.358,854900.0
2004-11-02 13:30:00,29.07,29.08,28.96,28.96,1498100.0,12.358,12.3623,12.3112,12.3112,1498100.0
2004-11-02 14:00:00,28.97,29.03,28.91,28.99,1715000.0,12.3155,12.341,12.29,12.324,1715000.0
2004-11-02 14:30:00,28.98,29.1,28.82,28.99,2178300.0,12.3197,12.3708,12.2517,12.324,2178300.0
2004-11-02 15:00:00,28.99,29.0,28.6,28.61,2462100.0,12.324,12.3283,12.1582,12.1625,2462100.0
2004-11-02 15:30:00,28.61,28.93,28.32,28.7,4971200.0,12.1625,12.2985,12.0392,12.2007,4971200.0
2004-11-03 09:30:00,30.4,30.5,29.75,29.92,12528100.0,12.9234,12.9659,12.6471,12.7194,12528100.0
2004-11-03 10:00:00,29.91,30.07,29.85,30.03,5971100.0,12.7151,12.7831,12.6896,12.7661,5971100.0
2004-11-03 10:30:00,30.04,30.25,29.95,30.05,3481200.0,12.7704,12.8596,12.7321,12.7746,3481200.0
2004-11-03 11:00:00,30.05,30.11,29.97,29.98,2977100.0,12.7746,12.8001,12.7406,12.7449,2977100.0
2004-11-03 11:30:00,29.98,30.06,29.93,29.95,2079000.0,12.7449,12.7789,12.7236,12.7321,2079000.0
2004-11-03 12:00:00,29.94,30.0,29.88,29.95,1874500.0,12.7279,12.7534,12.7024,12.7321,1874500.0
2004-11-03 12:30:00,29.95,30.0,29.91,29.92,1479600.0,12.7321,12.7534,12.7151,12.7194,1479600.0
2004-11-03 13:00:00,29.92,30.0,29.87,29.9,1833500.0,12.7194,12.7534,12.6981,12.7109,1833500.0
2004-11-03 13:30:00,29.91,29.98,29.88,29.93,1917500.0,12.7151,12.7449,12.7024,12.7236,1917500.0
2004-11-03 14:00:00,29.93,29.95,29.71,29.8,2656100.0,12.7236,12.7321,12.6301,12.6683,2656100.0
2004-11-03 14:30:00,29.8,29.84,29.59,29.62,2287300.0,12.6683,12.6853,12.5791,12.5918,2287300.0
2004-11-03 15:00:00,29.62,29.67,29.3,29.35,3596100.0,12.5918,12.6131,12.4558,12.477,3596100.0
2004-11-03 15:30:00,29.35,29.58,29.32,29.45,3501000.0,12.477,12.5748,12.4643,12.5196,3501000.0
2004-11-04 09:30:00,29.69,30.0,29.52,29.65,4080100.0,12.6216,12.7534,12.5493,12.6046,4080100.0
2004-11-04 10:00:00,29.65,29.7,27.2,28.21,17493300.0,12.6046,12.6258,11.5631,11.9924,17493300.0
2004-11-04 10:30:00,28.22,28.82,28.11,28.8,15096600.0,11.9967,12.2517,11.9499,12.2432,15096600.0
2004-11-04 11:00:00,28.75,29.03,28.6,28.8,9369400.0,12.222,12.341,12.1582,12.2432,9369400.0
2004-11-04 11:30:00,28.8,28.83,28.5,28.54,3890500.0,12.2432,12.256,12.1157,12.1327,3890500.0
2004-11-04 12:00:00,28.54,28.74,28.53,28.74,3082000.0,12.1327,12.2177,12.1284,12.2177,3082000.0
2004-11-04 12:30:00,28.73,29.68,28.6,28.61,2350900.0,12.2135,12.6173,12.1582,12.1625,2350900.0
2004-11-04 13:00:00,28.62,28.71,28.49,28.7,2346800.0,12.1667,12.205,12.1114,12.2007,2346800.0
2004-11-04 13:30:00,28.7,29.0,28.5,28.89,4527400.0,12.2007,12.3283,12.1157,12.2815,4527400.0
2004-11-04 14:00:00,28.88,28.9,28.69,28.7,1774800.0,12.2772,12.2857,12.1965,12.2007,1774800.0
2004-11-04 14:30:00,28.69,28.74,28.52,28.65,2860300.0,12.1965,12.2177,12.1242,12.1795,2860300.0
2004-11-04 15:00:00,28.65,28.91,28.64,28.86,3812800.0,12.1795,12.29,12.1752,12.2687,3812800.0
2004-11-04 15:30:00,28.86,29.07,28.81,29.05,6865100.0,12.2687,12.358,12.2475,12.3495,6865100.0
2004-11-05 09:30:00,29.16,29.27,28.8,28.93,6129800.0,12.3963,12.443,12.2432,12.2985,6129800.0
2004-11-05 10:00:00,28.93,29.13,28.88,29.09,3040400.0,12.2985,12.3835,12.2772,12.3665,3040400.0
2004-11-05 10:30:00,29.05,29.16,28.91,28.96,2736900.0,12.3495,12.3963,12.29,12.3112,2736900.0
2004-11-05 11:00:00,28.94,28.98,28.7,28.79,3483200.0,12.3027,12.3197,12.2007,12.239,3483200.0
2004-11-05 11:30:00,28.79,28.88,28.65,28.65,1990900.0,12.239,12.2772,12.1795,12.1795,1990900.0
2004-11-05 12:00:00,28.66,28.86,28.61,28.84,1898800.0,12.1837,12.2687,12.1625,12.2602,1898800.0
2004-11-05 12:30:00,28.84,28.97,28.78,28.92,1664300.0,12.2602,12.3155,12.2347,12.2942,1664300.0
2004-11-05 13:00:00,28.92,28.98,28.78,28.8,1872600.0,12.2942,12.3197,12.2347,12.2432,1872600.0
2004-11-05 13:30:00,28.8,28.89,28.7,28.87,2033700.0,12.2432,12.2815,12.2007,12.273,2033700.0
2004-11-05 14:00:00,28.87,28.9,28.8,28.83,1277200.0,12.273,12.2857,12.2432,12.256,1277200.0
2004-11-05 14:30:00,28.83,28.89,28.75,28.76,2102600.0,12.256,12.2815,12.222,12.2262,2102600.0
2004-11-05 15:00:00,28.76,28.77,28.61,28.65,3119400.0,12.2262,12.2305,12.1625,12.1795,3119400.0
2004-11-05 15:30:00,28.66,28.85,28.65,28.75,3533000.0,12.1837,12.2645,12.1795,12.222,3533000.0
2004-11-08 09:30:00,28.1,28.44,28.05,28.24,7705400.0,11.9457,12.0902,11.9244,12.0052,7705400.0
2004-11-08 10:00:00,28.24,28.25,28.02,28.02,3641800.0,12.0052,12.0094,11.9116,11.9116,3641800.0
2004-11-08 10:30:00,28.02,28.08,27.85,27.93,4026300.0,11.9116,11.9371,11.8394,11.8734,4026300.0
2004-11-08 11:00:00,27.93,28.15,27.9,28.0,3337800.0,11.8734,11.9669,11.8606,11.9031,3337800.0
2004-11-08 11:30:00,28.01,28.18,27.96,28.08,1891300.0,11.9074,11.9797,11.8861,11.9371,1891300.0
2004-11-08 12:00:00,28.06,28.1,28.0,28.09,1925800.0,11.9286,11.9457,11.9031,11.9414,1925800.0
2004-11-08 12:30:00,28.09,28.1,27.97,27.99,1388100.0,11.9414,11.9457,11.8904,11.8989,1388100.0
2004-11-08 13:00:00,28.0,28.07,27.97,28.07,1679300.0,11.9031,11.9329,11.8904,11.9329,1679300.0
2004-11-08 13:30:00,28.07,28.18,28.06,28.17,1851100.0,11.9329,11.9797,11.9286,11.9754,1851100.0
2004-11-08 14:00:00,28.18,28.25,28.11,28.12,1976100.0,11.9797,12.0094,11.9499,11.9542,1976100.0
2004-11-08 14:30:00,28.13,28.2,28.1,28.16,1616500.0,11.9584,11.9882,11.9457,11.9712,1616500.0
2004-11-08 15:00:00,28.15,28.21,28.11,28.2,1519000.0,11.9669,11.9924,11.9499,11.9882,1519000.0
2004-11-08 15:30:00,28.19,28.48,28.18,28.37,3822500.0,11.9839,12.1072,11.9797,12.0604,3822500.0
2004-11-09 09:30:00,28.07,28.41,28.07,28.4,3751700.0,12.0054,12.1508,12.0054,12.1465,3751700.0
2004-11-09 10:00:00,28.4,28.4,28.17,28.24,2558400.0,12.1465,12.1465,12.0481,12.0781,2558400.0
2004-11-09 10:30:00,28.24,28.3,28.18,28.24,1954800.0,12.0781,12.1037,12.0524,12.0781,1954800.0
2004-11-09 11:00:00,28.24,28.28,28.16,28.16,1542700.0,12.0781,12.0952,12.0439,12.0439,1542700.0
2004-11-09 11:30:00,28.16,28.18,28.09,28.12,1403300.0,12.0439,12.0524,12.0139,12.0268,1403300.0
2004-11-09 12:00:00,28.13,28.15,28.04,28.05,1436400.0,12.031,12.0396,11.9925,11.9968,1436400.0
2004-11-09 12:30:00,28.05,28.09,28.02,28.05,921900.0,11.9968,12.0139,11.984,11.9968,921900.0
2004-11-09 13:00:00,28.05,28.23,28.05,28.18,1705700.0,11.9968,12.0738,11.9968,12.0524,1705700.0
2004-11-09 13:30:00,28.18,28.18,28.07,28.12,1058600.0,12.0524,12.0524,12.0054,12.0268,1058600.0
2004-11-09 14:00:00,28.12,28.18,28.06,28.07,1436100.0,12.0268,12.0524,12.0011,12.0054,1436100.0
2004-11-09 14:30:00,28.06,28.18,28.06,28.08,1668900.0,12.0011,12.0524,12.0011,12.0097,1668900.0
2004-11-09 15:00:00,28.08,28.1,28.02,28.06,1749500.0,12.0097,12.0182,11.984,12.0011,1749500.0
2004-11-09 15:30:00,28.06,28.11,27.99,28.01,3052500.0,12.0011,12.0225,11.9712,11.9797,3052500.0
2004-11-10 09:30:00,27.34,27.55,27.13,27.41,10811500.0,11.6932,11.783,11.6033,11.7231,10811500.0
2004-11-10 10:00:00,27.4,27.7,27.37,27.59,5901600.0,11.7188,11.8471,11.706,11.8001,5901600.0
2004-11-10 10:30:00,27.59,27.67,27.51,27.62,3283700.0,11.8001,11.8343,11.7659,11.8129,3283700.0
2004-11-10 11:00:00,27.63,27.63,27.44,27.58,3121400.0,11.8172,11.8172,11.7359,11.7958,3121400.0
2004-11-10 11:30:00,27.57,27.62,27.43,27.47,2581400.0,11.7915,11.8129,11.7316,11.7488,2581400.0
2004-11-10 12:00:00,27.47,27.52,27.42,27.45,1912900.0,11.7488,11.7701,11.7274,11.7402,1912900.0
2004-11-10 12:30:00,27.44,27.49,27.42,27.47,1583400.0,11.7359,11.7573,11.7274,11.7488,1583400.0
2004-11-10 13:00:00,27.47,27.51,27.44,27.46,2235100.0,11.7488,11.7659,11.7359,11.7445,2235100.0
2004-11-10 13:30:00,27.46,27.57,27.45,27.54,2122200.0,11.7445,11.7915,11.7402,11.7787,2122200.0
2004-11-10 14:00:00,27.54,27.63,27.45,27.52,2964300.0,11.7787,11.8172,11.7402,11.7701,2964300.0
2004-11-10 14:30:00,27.54,27.7,27.45,27.68,2954700.0,11.7787,11.8471,11.7402,11.8386,2954700.0
2004-11-10 15:00:00,27.67,27.7,27.5,27.6,2709700.0,11.8343,11.8471,11.7616,11.8044,2709700.0
2004-11-10 15:30:00,27.6,27.67,27.45,27.47,2993500.0,11.8044,11.8343,11.7402,11.7488,2993500.0
2004-11-11 09:30:00,27.25,27.55,27.25,27.38,4832900.0,11.6547,11.783,11.6547,11.7103,4832900.0
2004-11-11 10:00:00,27.39,27.45,27.32,27.37,2334800.0,11.7145,11.7402,11.6846,11.706,2334800.0
2004-11-11 10:30:00,27.38,27.41,27.34,27.37,2180300.0,11.7103,11.7231,11.6932,11.706,2180300.0
2004-11-11 11:00:00,27.36,27.41,27.34,27.38,1768900.0,11.7017,11.7231,11.6932,11.7103,1768900.0
2004-11-11 11:30:00,27.38,27.41,27.35,27.4,1466700.0,11.7103,11.7231,11.6974,11.7188,1466700.0
2004-11-11 12:00:00,27.39,27.45,27.35,27.39,1548400.0,11.7145,11.7402,11.6974,11.7145,1548400.0
2004-11-11 12:30:00,27.39,27.45,27.38,27.42,1277800.0,11.7145,11.7402,11.7103,11.7274,1277800.0
2004-11-11 13:00:00,27.43,27.44,27.36,27.37,1213800.0,11.7316,11.7359,11.7017,11.706,1213800.0
2004-11-11 13:30:00,27.38,27.4,27.35,27.39,1569700.0,11.7103,11.7188,11.6974,11.7145,1569700.0
2004-11-11 14:00:00,27.39,27.44,27.37,27.38,2595600.0,11.7145,11.7359,11.706,11.7103,2595600.0
2004-11-11 14:30:00,27.39,27.4,27.26,27.27,2667900.0,11.7145,11.7188,11.6589,11.6632,2667900.0
2004-11-11 15:00:00,27.27,27.28,27.16,27.22,3781100.0,11.6632,11.6675,11.6162,11.6418,3781100.0
2004-11-11 15:30:00,27.23,27.25,27.14,27.18,5494100.0,11.6461,11.6547,11.6076,11.6247,5494100.0
2004-11-12 09:30:00,27.2,27.3,27.15,27.21,4611100.0,11.6333,11.676,11.6119,11.6376,4611100.0
2004-11-12 10:00:00,27.2,27.3,27.2,27.26,3401600.0,11.6333,11.676,11.6333,11.6589,3401600.0
2004-11-12 10:30:00,27.26,27.28,27.07,27.07,2309400.0,11.6589,11.6675,11.5777,11.5777,2309400.0
2004-11-12 11:00:00,27.09,27.17,27.02,27.13,2268500.0,11.5862,11.6204,11.5563,11.6033,2268500.0
2004-11-12 11:30:00,27.12,27.17,27.02,27.12,1503800.0,11.5991,11.6204,11.5563,11.5991,1503800.0
2004-11-12 12:00:00,27.14,27.15,27.05,27.12,1762200.0,11.6076,11.6119,11.5691,11.5991,1762200.0
2004-11-12 12:30:00,27.13,27.23,27.12,27.17,1645000.0,11.6033,11.6461,11.5991,11.6204,1645000.0
2004-11-12 13:00:00,27.18,27.22,27.15,27.18,1524100.0,11.6247,11.6418,11.6119,11.6247,1524100.0
2004-11-12 13:30:00,27.18,27.23,27.16,27.17,1937100.0,11.6247,11.6461,11.6162,11.6204,1937100.0
2004-11-12 14:00:00,27.17,28.18,27.16,27.26,2051200.0,11.6204,12.0524,11.6162,11.6589,2051200.0
2004-11-12 14:30:00,27.26,27.35,27.2,27.29,2455100.0,11.6589,11.6974,11.6333,11.6718,2455100.0
2004-11-12 15:00:00,27.28,27.38,27.26,27.34,1966600.0,11.6675,11.7103,11.6589,11.6932,1966600.0
2004-11-12 15:30:00,27.34,27.5,27.32,27.41,2680400.0,11.6932,11.7616,11.6846,11.7231,2680400.0
2004-11-15 09:30:00,27.49,27.55,27.26,27.36,4511600.0,11.7573,11.783,11.6589,11.7017,4511600.0
2004-11-15 10:00:00,27.35,27.52,27.35,27.38,2530700.0,11.6974,11.7701,11.6974,11.7103,2530700.0
2004-11-15 10:30:00,27.39,27.5,27.39,27.47,2319600.0,11.7145,11.7616,11.7145,11.7488,2319600.0
2004-11-15 11:00:00,27.46,27.65,27.42,27.61,2417100.0,11.7445,11.8257,11.7274,11.8086,2417100.0
2004-11-15 11:30:00,27.61,27.69,27.54,27.68,1593000.0,11.8086,11.8428,11.7787,11.8386,1593000.0
2004-11-15 12:00:00,27.68,27.83,27.64,27.78,2378200.0,11.8386,11.9027,11.8215,11.8813,2378200.0
2004-11-15 12:30:00,27.78,27.83,27.73,27.8,1621900.0,11.8813,11.9027,11.86,11.8899,1621900.0
2004-11-15 13:00:00,27.8,27.84,27.74,27.8,1504000.0,11.8899,11.907,11.8642,11.8899,1504000.0
2004-11-15 13:30:00,27.8,27.87,27.71,27.71,1640400.0,11.8899,11.9198,11.8514,11.8514,1640400.0
2004-11-15 14:00:00,27.71,27.74,27.62,27.71,1639000.0,11.8514,11.8642,11.8129,11.8514,1639000.0
2004-11-15 14:30:00,27.7,27.71,27.56,27.58,1683400.0,11.8471,11.8514,11.7872,11.7958,1683400.0
2004-11-15 15:00:00,27.57,27.66,27.54,27.64,2003100.0,11.7915,11.83,11.7787,11.8215,2003100.0
2004-11-15 15:30:00,27.63,27.69,27.57,27.63,2837000.0,11.8172,11.8428,11.7915,11.8172,2837000.0
2004-11-16 09:30:00,27.65,27.75,27.6,27.69,3192300.0,11.8257,11.8685,11.8044,11.8428,3192300.0
2004-11-16 10:00:00,27.7,27.72,27.53,27.54,1934700.0,11.8471,11.8557,11.7744,11.7787,1934700.0
2004-11-16 10:30:00,27.55,27.57,27.45,27.55,2019200.0,11.783,11.7915,11.7402,11.783,2019200.0
2004-11-16 11:00:00,27.55,27.56,27.44,27.47,1882700.0,11.783,11.7872,11.7359,11.7488,1882700.0
2004-11-16 11:30:00,27.46,27.48,27.36,27.37,1496100.0,11.7445,11.753,11.7017,11.706,1496100.0
2004-11-16 12:00:00,27.36,27.54,27.35,27.47,1293800.0,11.7017,11.7787,11.6974,11.7488,1293800.0
2004-11-16 12:30:00,27.46,27.52,27.45,27.49,754000.0,11.7445,11.7701,11.7402,11.7573,754000.0
2004-11-16 13:00:00,27.49,27.54,27.46,27.52,1038400.0,11.7573,11.7787,11.7445,11.7701,1038400.0
2004-11-16 13:30:00,27.52,27.54,27.46,27.47,1119800.0,11.7701,11.7787,11.7445,11.7488,1119800.0
2004-11-16 14:00:00,27.47,27.51,27.44,27.46,1007800.0,11.7488,11.7659,11.7359,11.7445,1007800.0
2004-11-16 14:30:00,27.47,27.48,27.31,27.37,1775400.0,11.7488,11.753,11.6803,11.706,1775400.0
2004-11-16 15:00:00,27.37,27.45,27.35,27.39,1182000.0,11.706,11.7402,11.6974,11.7145,1182000.0
2004-11-16 15:30:00,27.4,27.41,27.31,27.33,2444500.0,11.7188,11.7231,11.6803,11.6889,2444500.0
2004-11-17 09:30:00,27.32,27.42,27.3,27.39,2808200.0,11.6846,11.7274,11.676,11.7145,2808200.0
2004-11-17 10:00:00,27.38,27.64,27.36,27.62,3678900.0,11.7103,11.8215,11.7017,11.8129,3678900.0
2004-11-17 10:30:00,27.6,27.7,27.56,27.7,2441800.0,11.8044,11.8471,11.7872,11.8471,2441800.0
2004-11-17 11:00:00,27.7,27.82,27.67,27.81,2734500.0,11.8471,11.8984,11.8343,11.8942,2734500.0
2004-11-17 11:30:00,27.81,27.82,27.73,27.79,3036900.0,11.8942,11.8984,11.86,11.8856,3036900.0
2004-11-17 12:00:00,27.79,27.92,27.78,27.87,2727600.0,11.8856,11.9412,11.8813,11.9198,2727600.0
2004-11-17 12:30:00,27.86,27.91,27.82,27.9,1506700.0,11.9156,11.9369,11.8984,11.9327,1506700.0
2004-11-17 13:00:00,27.9,27.95,27.88,27.92,1854500.0,11.9327,11.954,11.9241,11.9412,1854500.0
2004-11-17 13:30:00,27.91,27.97,27.89,27.95,1861600.0,11.9369,11.9626,11.9284,11.954,1861600.0
2004-11-17 14:00:00,27.95,27.96,27.75,27.8,2405000.0,11.954,11.9583,11.8685,11.8899,2405000.0
2004-11-17 14:30:00,27.8,27.85,27.71,27.85,3111800.0,11.8899,11.9113,11.8514,11.9113,3111800.0
2004-11-17 15:00:00,27.84,28.05,27.75,28.01,4887200.0,11.907,11.9968,11.8685,11.9797,4887200.0
2004-11-17 15:30:00,28.01,28.02,27.91,27.99,4450800.0,11.9797,11.984,11.9369,11.9712,4450800.0
2004-11-18 09:30:00,28.12,28.23,28.05,28.13,4513800.0,12.0268,12.0738,11.9968,12.031,4513800.0
2004-11-18 10:00:00,28.13,28.19,28.05,28.13,2299000.0,12.031,12.0567,11.9968,12.031,2299000.0
2004-11-18 10:30:00,28.12,28.25,28.1,28.22,2219800.0,12.0268,12.0824,12.0182,12.0695,2219800.0
2004-11-18 11:00:00,28.22,28.27,28.18,28.26,1543600.0,12.0695,12.0909,12.0524,12.0866,1543600.0
2004-11-18 11:30:00,28.26,28.42,28.22,28.39,2267600.0,12.0866,12.1551,12.0695,12.1422,2267600.0
2004-11-18 12:00:00,28.38,28.4,28.3,28.36,1812600.0,12.138,12.1465,12.1037,12.1294,1812600.0
2004-11-18 12:30:00,28.36,28.36,28.15,28.16,1434700.0,12.1294,12.1294,12.0396,12.0439,1434700.0
2004-11-18 13:00:00,28.16,28.18,28.01,28.15,1944900.0,12.0439,12.0524,11.9797,12.0396,1944900.0
2004-11-18 13:30:00,28.16,28.16,28.03,28.05,1411100.0,12.0439,12.0439,11.9883,11.9968,1411100.0
2004-11-18 14:00:00,28.07,28.08,27.85,27.88,2681400.0,12.0054,12.0097,11.9113,11.9241,2681400.0
2004-11-18 14:30:00,27.88,28.1,27.85,28.06,1975800.0,11.9241,12.0182,11.9113,12.0011,1975800.0
2004-11-18 15:00:00,28.05,28.07,27.85,27.87,2080300.0,11.9968,12.0054,11.9113,11.9198,2080300.0
2004-11-18 15:30:00,27.88,27.95,27.81,27.86,3156600.0,11.9241,11.954,11.8942,11.9156,3156600.0
2004-11-19 09:30:00,27.78,27.86,27.65,27.65,3492800.0,11.8813,11.9156,11.8257,11.8257,3492800.0
2004-11-19 10:00:00,27.65,27.7,27.45,27.52,2635400.0,11.8257,11.8471,11.7402,11.7701,2635400.0
2004-11-19 10:30:00,27.52,27.56,27.47,27.51,1899100.0,11.7701,11.7872,11.7488,11.7659,1899100.0
2004-11-19 11:00:00,27.51,27.57,27.43,27.46,3030200.0,11.7659,11.7915,11.7316,11.7445,3030200.0
2004-11-19 11:30:00,27.46,27.51,27.44,27.45,1379200.0,11.7445,11.7659,11.7359,11.7402,1379200.0
2004-11-19 12:00:00,27.45,27.49,27.43,27.46,1608600.0,11.7402,11.7573,11.7316,11.7445,1608600.0
2004-11-19 12:30:00,27.45,27.46,27.39,27.44,1571100.0,11.7402,11.7445,11.7145,11.7359,1571100.0
2004-11-19 13:00:00,27.44,27.46,27.4,27.4,854200.0,11.7359,11.7445,11.7188,11.7188,854200.0
2004-11-19 13:30:00,27.4,27.45,27.28,27.28,1770100.0,11.7188,11.7402,11.6675,11.6675,1770100.0
2004-11-19 14:00:00,27.28,27.33,27.25,27.29,1389000.0,11.6675,11.6889,11.6547,11.6718,1389000.0
2004-11-19 14:30:00,27.29,27.34,27.26,27.26,1440300.0,11.6718,11.6932,11.6589,11.6589,1440300.0
2004-11-19 15:00:00,27.27,27.34,27.22,27.33,2398800.0,11.6632,11.6932,11.6418,11.6889,2398800.0
2004-11-19 15:30:00,27.33,27.33,27.16,27.23,4529900.0,11.6889,11.6889,11.6162,11.6461,4529900.0
2004-11-22 09:30:00,27.35,27.35,27.22,27.22,3062900.0,11.6974,11.6974,11.6418,11.6418,3062900.0
2004-11-22 10:00:00,27.23,27.35,27.18,27.2,1882600.0,11.6461,11.6974,11.6247,11.6333,1882600.0
2004-11-22 10:30:00,27.21,27.21,27.05,27.1,1779700.0,11.6376,11.6376,11.5691,11.5905,1779700.0
2004-11-22 11:00:00,27.11,27.2,27.09,27.15,1640300.0,11.5948,11.6333,11.5862,11.6119,1640300.0
2004-11-22 11:30:00,27.14,27.19,27.1,27.12,1061800.0,11.6076,11.629,11.5905,11.5991,1061800.0
2004-11-22 12:00:00,27.12,27.15,27.08,27.11,1075800.0,11.5991,11.6119,11.582,11.5948,1075800.0
2004-11-22 12:30:00,27.1,27.17,27.07,27.14,1310600.0,11.5905,11.6204,11.5777,11.6076,1310600.0
2004-11-22 13:00:00,27.13,27.19,27.11,27.17,1316000.0,11.6033,11.629,11.5948,11.6204,1316000.0
2004-11-22 13:30:00,27.19,27.25,27.16,27.21,1778500.0,11.629,11.6547,11.6162,11.6376,1778500.0
2004-11-22 14:00:00,27.21,27.25,27.15,27.18,1896400.0,11.6376,11.6547,11.6119,11.6247,1896400.0
2004-11-22 14:30:00,27.18,27.18,27.11,27.12,1178900.0,11.6247,11.6247,11.5948,11.5991,1178900.0
2004-11-22 15:00:00,27.12,27.17,27.1,27.16,1688600.0,11.5991,11.6204,11.5905,11.6162,1688600.0
2004-11-22 15:30:00,27.17,27.18,27.05,27.08,2979700.0,11.6204,11.6247,11.5691,11.582,2979700.0
2004-11-23 09:30:00,27.12,27.17,26.65,26.81,5760600.0,11.5991,11.6204,11.398,11.4665,5760600.0
2004-11-23 10:00:00,26.8,27.2,26.76,27.19,4600000.0,11.4622,11.6333,11.4451,11.629,4600000.0
2004-11-23 10:30:00,27.18,27.2,27.01,27.1,2583400.0,11.6247,11.6333,11.552,11.5905,2583400.0
2004-11-23 11:00:00,27.1,27.1,27.02,27.07,2038600.0,11.5905,11.5905,11.5563,11.5777,2038600.0
2004-11-23 11:30:00,27.06,27.1,27.01,27.05,1295000.0,11.5734,11.5905,11.552,11.5691,1295000.0
2004-11-23 12:00:00,27.03,27.05,26.85,26.86,1978700.0,11.5606,11.5691,11.4836,11.4879,1978700.0
2004-11-23 12:30:00,26.86,26.94,26.85,26.87,1539800.0,11.4879,11.5221,11.4836,11.4921,1539800.0
2004-11-23 13:00:00,26.86,26.99,26.86,26.9,1250000.0,11.4879,11.5435,11.4879,11.505,1250000.0
2004-11-23 13:30:00,26.91,27.07,26.9,27.03,1283800.0,11.5092,11.5777,11.505,11.5606,1283800.0
2004-11-23 14:00:00,27.03,27.13,26.94,27.11,1626500.0,11.5606,11.6033,11.5221,11.5948,1626500.0
2004-11-23 14:30:00,27.11,27.13,26.93,26.95,1241100.0,11.5948,11.6033,11.5178,11.5264,1241100.0
2004-11-23 15:00:00,26.95,27.01,26.81,26.89,2137300.0,11.5264,11.552,11.4665,11.5007,2137300.0
2004-11-23 15:30:00,26.89,26.96,26.83,26.9,2323800.0,11.5007,11.5306,11.475,11.505,2323800.0
2004-11-24 09:30:00,27.05,27.18,26.95,26.99,3274200.0,11.5691,11.6247,11.5264,11.5435,3274200.0
2004-11-24 10:00:00,27.0,27.06,26.73,26.76,4032000.0,11.5477,11.5734,11.4323,11.4451,4032000.0
2004-11-24 10:30:00,26.76,26.86,26.69,26.72,5722700.0,11.4451,11.4879,11.4152,11.428,5722700.0
2004-11-24 11:00:00,26.73,26.73,26.55,26.65,5047300.0,11.4323,11.4323,11.3553,11.398,5047300.0
2004-11-24 11:30:00,26.64,26.75,26.55,26.66,2485200.0,11.3938,11.4408,11.3553,11.4023,2485200.0
2004-11-24 12:00:00,26.66,26.82,26.63,26.75,2659600.0,11.4023,11.4708,11.3895,11.4408,2659600.0
2004-11-24 12:30:00,26.76,26.84,26.76,26.79,1424400.0,11.4451,11.4793,11.4451,11.4579,1424400.0
2004-11-24 13:00:00,26.79,26.83,26.76,26.82,1415500.0,11.4579,11.475,11.4451,11.4708,1415500.0
2004-11-24 13:30:00,26.82,26.85,26.78,26.79,994200.0,11.4708,11.4836,11.4536,11.4579,994200.0
2004-11-24 14:00:00,26.79,26.86,26.76,26.84,1379500.0,11.4579,11.4879,11.4451,11.4793,1379500.0
2004-11-24 14:30:00,26.84,26.87,26.76,26.78,1357800.0,11.4793,11.4921,11.4451,11.4536,1357800.0
2004-11-24 15:00:00,26.78,26.81,26.74,26.8,1444500.0,11.4536,11.4665,11.4365,11.4622,1444500.0
2004-11-24 15:30:00,26.8,26.8,26.7,26.79,2245300.0,11.4622,11.4622,11.4194,11.4579,2245300.0
2004-11-26 09:30:00,26.76,26.95,26.75,26.93,2273000.0,11.4451,11.5264,11.4408,11.5178,2273000.0
2004-11-26 10:00:00,26.92,27.03,26.9,27.03,1854900.0,11.5135,11.5606,11.505,11.5606,1854900.0
2004-11-26 10:30:00,27.02,27.19,27.01,27.19,1649300.0,11.5563,11.629,11.552,11.629,1649300.0
2004-11-26 11:00:00,27.19,27.3,27.16,27.24,1795900.0,11.629,11.676,11.6162,11.6504,1795900.0
2004-11-26 11:30:00,27.24,27.27,27.14,27.21,1407200.0,11.6504,11.6632,11.6076,11.6376,1407200.0
2004-11-26 12:00:00,27.22,27.25,27.18,27.2,1504000.0,11.6418,11.6547,11.6247,11.6333,1504000.0
2004-11-26 12:30:00,27.21,27.24,27.08,27.14,1988900.0,11.6376,11.6504,11.582,11.6076,1988900.0
2004-11-26 13:00:00,27.13,27.16,27.1,27.16,433700.0,11.6033,11.6162,11.5905,11.6162,433700.0
2004-11-26 13:30:00,27.16,27.17,27.16,27.17,2400.0,11.6162,11.6204,11.6162,11.6204,2400.0
2004-11-26 14:00:00,27.17,27.17,27.17,27.17,0.0,11.6204,11.6204,11.6204,11.6204,0.0
2004-11-26 14:30:00,27.18,27.29,27.18,27.29,2000.0,11.6247,11.6718,11.6247,11.6718,2000.0
2004-11-26 15:00:00,27.25,27.25,27.2,27.2,800.0,11.6547,11.6547,11.6333,11.6333,800.0
2004-11-26 15:30:00,27.2,27.2,27.2,27.2,0.0,11.6333,11.6333,11.6333,11.6333,0.0
2004-11-29 09:30:00,27.32,27.49,27.3,27.43,4240900.0,11.6846,11.7573,11.676,11.7316,4240900.0
2004-11-29 10:00:00,27.44,27.65,27.36,27.57,3649600.0,11.7359,11.8257,11.7017,11.7915,3649600.0
2004-11-29 10:30:00,27.57,27.66,27.54,27.61,3020100.0,11.7915,11.83,11.7787,11.8086,3020100.0
2004-11-29 11:00:00,27.61,27.63,27.48,27.51,2970700.0,11.8086,11.8172,11.753,11.7659,2970700.0
2004-11-29 11:30:00,27.51,27.57,27.32,27.32,2953600.0,11.7659,11.7915,11.6846,11.6846,2953600.0
2004-11-29 12:00:00,27.33,27.47,27.27,27.38,1969300.0,11.6889,11.7488,11.6632,11.7103,1969300.0
2004-11-29 12:30:00,27.38,27.43,27.32,27.36,1234100.0,11.7103,11.7316,11.6846,11.7017,1234100.0
2004-11-29 13:00:00,27.37,27.42,27.32,27.42,1093200.0,11.706,11.7274,11.6846,11.7274,1093200.0
2004-11-29 13:30:00,27.41,27.51,27.41,27.45,1474300.0,11.7231,11.7659,11.7231,11.7402,1474300.0
2004-11-29 14:00:00,27.45,27.46,27.36,27.41,1180900.0,11.7402,11.7445,11.7017,11.7231,1180900.0
2004-11-29 14:30:00,27.41,27.53,27.38,27.46,1583500.0,11.7231,11.7744,11.7103,11.7445,1583500.0
2004-11-29 15:00:00,27.46,27.51,27.38,27.41,1733500.0,11.7445,11.7659,11.7103,11.7231,1733500.0
2004-11-29 15:30:00,27.4,27.42,27.27,27.34,2592900.0,11.7188,11.7274,11.6632,11.6932,2592900.0
2004-11-30 09:30:00,27.65,27.68,27.44,27.58,4389100.0,11.8257,11.8386,11.7359,11.7958,4389100.0
2004-11-30 10:00:00,27.59,27.83,27.27,27.74,3987900.0,11.8001,11.9027,11.6632,11.8642,3987900.0
2004-11-30 10:30:00,27.72,27.78,27.6,27.68,2660100.0,11.8557,11.8813,11.8044,11.8386,2660100.0
2004-11-30 11:00:00,27.68,27.77,27.64,27.75,2132900.0,11.8386,11.8771,11.8215,11.8685,2132900.0
2004-11-30 11:30:00,27.75,27.81,27.66,27.74,2690200.0,11.8685,11.8942,11.83,11.8642,2690200.0
2004-11-30 12:00:00,27.74,27.79,27.69,27.72,1397700.0,11.8642,11.8856,11.8428,11.8557,1397700.0
2004-11-30 12:30:00,27.73,27.81,27.72,27.74,1933700.0,11.86,11.8942,11.8557,11.8642,1933700.0
2004-11-30 13:00:00,27.74,27.99,27.74,27.96,4182700.0,11.8642,11.9712,11.8642,11.9583,4182700.0
2004-11-30 13:30:00,27.96,28.09,27.95,28.04,3936400.0,11.9583,12.0139,11.954,11.9925,3936400.0
2004-11-30 14:00:00,28.03,28.06,27.97,28.0,2682600.0,11.9883,12.0011,11.9626,11.9754,2682600.0
2004-11-30 14:30:00,28.01,28.04,27.97,28.04,2256000.0,11.9797,11.9925,11.9626,11.9925,2256000.0
2004-11-30 15:00:00,28.04,28.08,28.01,28.05,2554400.0,11.9925,12.0097,11.9797,11.9968,2554400.0
2004-11-30 15:30:00,28.05,28.05,27.78,27.82,5016400.0,11.9968,11.9968,11.8813,11.8984,5016400.0
2004-12-01 09:30:00,28.01,28.24,27.93,28.17,4965800.0,11.9797,12.0781,11.9455,12.0481,4965800.0
2004-12-01 10:00:00,28.18,28.31,28.05,28.29,2867800.0,12.0524,12.108,11.9968,12.0995,2867800.0
2004-12-01 10:30:00,28.29,28.47,28.28,28.39,2657500.0,12.0995,12.1765,12.0952,12.1422,2657500.0
2004-12-01 11:00:00,28.4,28.41,28.3,28.38,2346500.0,12.1465,12.1508,12.1037,12.138,2346500.0
2004-12-01 11:30:00,28.37,28.41,28.3,28.32,1899600.0,12.1337,12.1508,12.1037,12.1123,1899600.0
2004-12-01 12:00:00,28.31,28.41,28.28,28.35,1957600.0,12.108,12.1508,12.0952,12.1251,1957600.0
2004-12-01 12:30:00,28.36,28.4,28.32,28.4,1270500.0,12.1294,12.1465,12.1123,12.1465,1270500.0
2004-12-01 13:00:00,28.4,28.42,28.34,28.34,1241100.0,12.1465,12.1551,12.1209,12.1209,1241100.0
2004-12-01 13:30:00,28.34,28.43,28.32,28.35,1552600.0,12.1209,12.1593,12.1123,12.1251,1552600.0
2004-12-01 14:00:00,28.36,28.38,28.29,28.3,1756900.0,12.1294,12.138,12.0995,12.1037,1756900.0
2004-12-01 14:30:00,28.3,28.36,28.28,28.34,1366500.0,12.1037,12.1294,12.0952,12.1209,1366500.0
2004-12-01 15:00:00,28.34,28.4,28.23,28.26,1981300.0,12.1209,12.1465,12.0738,12.0866,1981300.0
2004-12-01 15:30:00,28.27,28.3,28.18,28.23,3689900.0,12.0909,12.1037,12.0524,12.0738,3689900.0
2004-12-02 09:30:00,28.44,28.44,28.22,28.39,4742300.0,12.1636,12.1636,12.0695,12.1422,4742300.0
2004-12-02 10:00:00,28.4,28.45,28.32,28.4,2427000.0,12.1465,12.1679,12.1123,12.1465,2427000.0
2004-12-02 10:30:00,28.41,28.49,28.38,28.43,2609500.0,12.1508,12.185,12.138,12.1593,2609500.0
2004-12-02 11:00:00,28.43,28.5,28.39,28.44,1648100.0,12.1593,12.1893,12.1422,12.1636,1648100.0
2004-12-02 11:30:00,28.45,28.52,28.41,28.48,2172600.0,12.1679,12.1978,12.1508,12.1807,2172600.0
2004-12-02 12:00:00,28.49,28.51,28.45,28.46,1234400.0,12.185,12.1936,12.1679,12.1722,1234400.0
2004-12-02 12:30:00,28.46,28.48,28.35,28.38,1428500.0,12.1722,12.1807,12.1251,12.138,1428500.0
2004-12-02 13:00:00,28.39,28.43,28.29,28.31,1207000.0,12.1422,12.1593,12.0995,12.108,1207000.0
2004-12-02 13:30:00,28.31,28.38,28.27,28.33,2430600.0,12.108,12.138,12.0909,12.1166,2430600.0
2004-12-02 14:00:00,28.33,28.47,28.33,28.46,1172400.0,12.1166,12.1765,12.1166,12.1722,1172400.0
2004-12-02 14:30:00,28.46,28.49,28.42,28.45,1408000.0,12.1722,12.185,12.1551,12.1679,1408000.0
2004-12-02 15:00:00,28.46,28.46,28.34,28.41,2673200.0,12.1722,12.1722,12.1209,12.1508,2673200.0
2004-12-02 15:30:00,28.41,28.45,28.38,28.44,2655500.0,12.1508,12.1679,12.138,12.1636,2655500.0
2004-12-03 09:30:00,28.59,28.6,28.39,28.44,3973700.0,12.2278,12.2321,12.1422,12.1636,3973700.0
2004-12-03 10:00:00,28.45,28.53,28.3,28.34,3211000.0,12.1679,12.2021,12.1037,12.1209,3211000.0
2004-12-03 10:30:00,28.34,28.35,28.25,28.28,2456800.0,12.1209,12.1251,12.0824,12.0952,2456800.0
2004-12-03 11:00:00,28.29,28.32,28.27,28.28,3103800.0,12.0995,12.1123,12.0909,12.0952,3103800.0
2004-12-03 11:30:00,28.28,28.29,28.25,28.27,1166400.0,12.0952,12.0995,12.0824,12.0909,1166400.0
2004-12-03 12:00:00,28.29,28.29,28.26,28.27,1556400.0,12.0995,12.0995,12.0866,12.0909,1556400.0
2004-12-03 12:30:00,28.27,28.27,27.97,28.01,3095900.0,12.0909,12.0909,11.9626,11.9797,3095900.0
2004-12-03 13:00:00,28.0,28.1,27.92,28.09,2721100.0,11.9754,12.0182,11.9412,12.0139,2721100.0
2004-12-03 13:30:00,28.09,28.1,27.93,27.95,1921900.0,12.0139,12.0182,11.9455,11.954,1921900.0
2004-12-03 14:00:00,27.95,28.0,27.89,27.93,2888700.0,11.954,11.9754,11.9284,11.9455,2888700.0
2004-12-03 14:30:00,27.93,27.95,27.81,27.82,2899900.0,11.9455,11.954,11.8942,11.8984,2899900.0
2004-12-03 15:00:00,27.82,27.9,27.79,27.89,2344600.0,11.8984,11.9327,11.8856,11.9284,2344600.0
2004-12-03 15:30:00,27.9,27.95,27.82,27.87,4249600.0,11.9327,11.954,11.8984,11.9198,4249600.0
2004-12-06 09:30:00,27.39,27.39,27.05,27.18,9683100.0,11.7145,11.7145,11.5691,11.6247,9683100.0
2004-12-06 10:00:00,27.17,27.27,27.12,27.24,4717500.0,11.6204,11.6632,11.5991,11.6504,4717500.0
2004-12-06 10:30:00,27.23,27.28,27.18,27.21,4544300.0,11.6461,11.6675,11.6247,11.6376,4544300.0
2004-12-06 11:00:00,27.21,27.23,27.14,27.21,4192000.0,11.6376,11.6461,11.6076,11.6376,4192000.0
2004-12-06 11:30:00,27.21,27.22,27.14,27.17,3122100.0,11.6376,11.6418,11.6076,11.6204,3122100.0
2004-12-06 12:00:00,27.17,27.23,27.16,27.2,2148600.0,11.6204,11.6461,11.6162,11.6333,2148600.0
2004-12-06 12:30:00,27.21,27.23,27.17,27.2,1876900.0,11.6376,11.6461,11.6204,11.6333,1876900.0
2004-12-06 13:00:00,27.2,27.21,27.16,27.18,1391800.0,11.6333,11.6376,11.6162,11.6247,1391800.0
2004-12-06 13:30:00,27.18,27.22,27.17,27.19,2391000.0,11.6247,11.6418,11.6204,11.629,2391000.0
2004-12-06 14:00:00,27.2,27.25,27.18,27.24,2336000.0,11.6333,11.6547,11.6247,11.6504,2336000.0
2004-12-06 14:30:00,27.24,27.29,27.15,27.27,2455100.0,11.6504,11.6718,11.6119,11.6632,2455100.0
2004-12-06 15:00:00,27.27,27.28,27.15,27.27,2256900.0,11.6632,11.6675,11.6119,11.6632,2256900.0
2004-12-06 15:30:00,27.27,27.27,27.19,27.2,3832800.0,11.6632,11.6632,11.629,11.6333,3832800.0
2004-12-07 09:30:00,27.36,27.68,27.36,27.64,6174900.0,11.7017,11.8386,11.7017,11.8215,6174900.0
2004-12-07 10:00:00,27.65,27.7,27.56,27.62,2987900.0,11.8257,11.8471,11.7872,11.8129,2987900.0
2004-12-07 10:30:00,27.62,27.63,27.42,27.42,3292600.0,11.8129,11.8172,11.7274,11.7274,3292600.0
2004-12-07 11:00:00,27.43,27.49,27.42,27.46,1950400.0,11.7316,11.7573,11.7274,11.7445,1950400.0
2004-12-07 11:30:00,27.47,27.56,27.45,27.51,1824200.0,11.7488,11.7872,11.7402,11.7659,1824200.0
2004-12-07 12:00:00,27.5,27.58,27.49,27.52,1183100.0,11.7616,11.7958,11.7573,11.7701,1183100.0
2004-12-07 12:30:00,27.51,27.52,27.47,27.47,1206900.0,11.7659,11.7701,11.7488,11.7488,1206900.0
2004-12-07 13:00:00,27.48,27.49,27.4,27.46,2617000.0,11.753,11.7573,11.7188,11.7445,2617000.0
2004-12-07 13:30:00,27.45,27.46,27.32,27.37,2671900.0,11.7402,11.7445,11.6846,11.706,2671900.0
2004-12-07 14:00:00,27.38,27.4,27.31,27.34,1780100.0,11.7103,11.7188,11.6803,11.6932,1780100.0
2004-12-07 14:30:00,27.35,27.39,27.34,27.36,1814200.0,11.6974,11.7145,11.6932,11.7017,1814200.0
2004-12-07 15:00:00,27.37,27.38,27.23,27.28,2180100.0,11.706,11.7103,11.6461,11.6675,2180100.0
2004-12-07 15:30:00,27.28,27.29,27.2,27.2,3761400.0,11.6675,11.6718,11.6333,11.6333,3761400.0
2004-12-08 09:30:00,27.2,27.25,27.05,27.22,4381100.0,11.6333,11.6547,11.5691,11.6418,4381100.0
2004-12-08 10:00:00,27.21,27.41,27.2,27.34,3205200.0,11.6376,11.7231,11.6333,11.6932,3205200.0
2004-12-08 10:30:00,27.35,27.46,27.23,27.26,2106400.0,11.6974,11.7445,11.6461,11.6589,2106400.0
2004-12-08 11:00:00,27.27,27.34,27.2,27.23,1370600.0,11.6632,11.6932,11.6333,11.6461,1370600.0
2004-12-08 11:30:00,27.22,27.43,27.22,27.35,1505000.0,11.6418,11.7316,11.6418,11.6974,1505000.0
2004-12-08 12:00:00,27.33,27.4,27.31,27.38,984300.0,11.6889,11.7188,11.6803,11.7103,984300.0
2004-12-08 12:30:00,27.39,27.42,27.35,27.38,1044700.0,11.7145,11.7274,11.6974,11.7103,1044700.0
2004-12-08 13:00:00,27.37,27.55,27.37,27.52,2777300.0,11.706,11.783,11.706,11.7701,2777300.0
2004-12-08 13:30:00,27.52,27.53,27.41,27.5,1191500.0,11.7701,11.7744,11.7231,11.7616,1191500.0
2004-12-08 14:00:00,27.5,27.53,27.37,27.38,1149500.0,11.7616,11.7744,11.706,11.7103,1149500.0
2004-12-08 14:30:00,27.38,27.43,27.36,27.4,1155700.0,11.7103,11.7316,11.7017,11.7188,1155700.0
2004-12-08 15:00:00,27.4,27.47,27.36,27.45,1829100.0,11.7188,11.7488,11.7017,11.7402,1829100.0
2004-12-08 15:30:00,27.45,27.53,27.41,27.49,3488100.0,11.7402,11.7744,11.7231,11.7573,3488100.0
2004-12-09 09:30:00,27.53,27.57,27.31,27.45,3337000.0,11.7744,11.7915,11.6803,11.7402,3337000.0
2004-12-09 10:00:00,27.45,27.47,27.25,27.32,2188000.0,11.7402,11.7488,11.6547,11.6846,2188000.0
2004-12-09 10:30:00,27.31,27.37,27.26,27.28,1992500.0,11.6803,11.706,11.6589,11.6675,1992500.0
2004-12-09 11:00:00,27.29,27.32,27.25,27.31,1380000.0,11.6718,11.6846,11.6547,11.6803,1380000.0
2004-12-09 11:30:00,27.3,27.31,27.25,27.27,1829200.0,11.676,11.6803,11.6547,11.6632,1829200.0
2004-12-09 12:00:00,27.27,27.4,27.18,27.38,1684900.0,11.6632,11.7188,11.6247,11.7103,1684900.0
2004-12-09 12:30:00,27.38,27.45,27.36,27.41,1990700.0,11.7103,11.7402,11.7017,11.7231,1990700.0
2004-12-09 13:00:00,27.42,27.51,27.4,27.49,1672100.0,11.7274,11.7659,11.7188,11.7573,1672100.0
2004-12-09 13:30:00,27.49,27.5,27.4,27.45,1189300.0,11.7573,11.7616,11.7188,11.7402,1189300.0
2004-12-09 14:00:00,27.45,27.46,27.2,27.22,1171600.0,11.7402,11.7445,11.6333,11.6418,1171600.0
2004-12-09 14:30:00,27.24,27.43,27.15,27.41,4157200.0,11.6504,11.7316,11.6119,11.7231,4157200.0
2004-12-09 15:00:00,27.41,27.44,27.35,27.39,1576500.0,11.7231,11.7359,11.6974,11.7145,1576500.0
2004-12-09 15:30:00,27.38,27.45,27.29,27.37,3090000.0,11.7103,11.7402,11.6718,11.706,3090000.0
2004-12-10 09:30:00,27.21,27.35,27.15,27.25,4482900.0,11.6376,11.6974,11.6119,11.6547,4482900.0
2004-12-10 10:00:00,27.25,27.29,27.23,27.25,2591700.0,11.6547,11.6718,11.6461,11.6547,2591700.0
2004-12-10 10:30:00,27.26,27.26,27.19,27.23,1766000.0,11.6589,11.6589,11.629,11.6461,1766000.0
2004-12-10 11:00:00,27.23,27.24,27.18,27.19,2039700.0,11.6461,11.6504,11.6247,11.629,2039700.0
2004-12-10 11:30:00,27.19,27.2,27.16,27.17,1736900.0,11.629,11.6333,11.6162,11.6204,1736900.0
2004-12-10 12:00:00,27.16,27.21,27.15,27.18,1541200.0,11.6162,11.6376,11.6119,11.6247,1541200.0
2004-12-10 12:30:00,27.2,27.2,27.15,27.16,1128100.0,11.6333,11.6333,11.6119,11.6162,1128100.0
2004-12-10 13:00:00,27.16,27.17,27.09,27.1,1988600.0,11.6162,11.6204,11.5862,11.5905,1988600.0
2004-12-10 13:30:00,27.1,27.19,27.05,27.12,2179400.0,11.5905,11.629,11.5691,11.5991,2179400.0
2004-12-10 14:00:00,27.12,27.15,27.05,27.09,1032400.0,11.5991,11.6119,11.5691,11.5862,1032400.0
2004-12-10 14:30:00,27.08,27.11,27.05,27.06,2196300.0,11.582,11.5948,11.5691,11.5734,2196300.0
2004-12-10 15:00:00,27.06,27.11,27.05,27.08,1532700.0,11.5734,11.5948,11.5691,11.582,1532700.0
2004-12-10 15:30:00,27.08,27.12,27.05,27.09,2993100.0,11.582,11.5991,11.5691,11.5862,2993100.0
2004-12-13 09:30:00,27.08,27.29,27.08,27.2,4729100.0,11.582,11.6718,11.582,11.6333,4729100.0
2004-12-13 10:00:00,27.19,27.2,27.11,27.15,2150100.0,11.629,11.6333,11.5948,11.6119,2150100.0
2004-12-13 10:30:00,27.15,27.15,27.04,27.11,3108200.0,11.6119,11.6119,11.5648,11.5948,3108200.0
2004-12-13 11:00:00,27.1,27.14,27.04,27.07,1933800.0,11.5905,11.6076,11.5648,11.5777,1933800.0
2004-12-13 11:30:00,27.06,27.14,27.06,27.12,2074800.0,11.5734,11.6076,11.5734,11.5991,2074800.0
2004-12-13 12:00:00,27.13,27.15,27.1,27.12,1551700.0,11.6033,11.6119,11.5905,11.5991,1551700.0
2004-12-13 12:30:00,27.12,27.13,27.07,27.08,852600.0,11.5991,11.6033,11.5777,11.582,852600.0
2004-12-13 13:00:00,27.08,27.17,27.08,27.17,2861600.0,11.582,11.6204,11.582,11.6204,2861600.0
2004-12-13 13:30:00,27.17,27.3,27.14,27.29,3761800.0,11.6204,11.676,11.6076,11.6718,3761800.0
2004-12-13 14:00:00,27.29,27.33,27.17,27.18,2800700.0,11.6718,11.6889,11.6204,11.6247,2800700.0
2004-12-13 14:30:00,27.19,27.23,27.12,27.22,2363200.0,11.629,11.6461,11.5991,11.6418,2363200.0
2004-12-13 15:00:00,27.22,27.24,27.08,27.09,3129500.0,11.6418,11.6504,11.582,11.5862,3129500.0
2004-12-13 15:30:00,27.08,27.19,27.05,27.13,4320500.0,11.582,11.629,11.5691,11.6033,4320500.0
2004-12-14 09:30:00,27.22,27.26,27.18,27.23,3952200.0,11.6418,11.6589,11.6247,11.6461,3952200.0
2004-12-14 10:00:00,27.23,27.3,27.22,27.28,3019500.0,11.6461,11.676,11.6418,11.6675,3019500.0
2004-12-14 10:30:00,27.28,27.29,27.23,27.27,1638700.0,11.6675,11.6718,11.6461,11.6632,1638700.0
2004-12-14 11:00:00,27.26,27.27,27.23,27.24,1547400.0,11.6589,11.6632,11.6461,11.6504,1547400.0
2004-12-14 11:30:00,27.24,27.32,27.23,27.32,2403600.0,11.6504,11.6846,11.6461,11.6846,2403600.0
2004-12-14 12:00:00,27.32,27.36,27.27,27.35,2677700.0,11.6846,11.7017,11.6632,11.6974,2677700.0
2004-12-14 12:30:00,27.35,27.35,27.21,27.29,1368200.0,11.6974,11.6974,11.6376,11.6718,1368200.0
2004-12-14 13:00:00,27.28,27.32,27.28,27.31,1586900.0,11.6675,11.6846,11.6675,11.6803,1586900.0
2004-12-14 13:30:00,27.32,27.37,27.3,27.36,1865000.0,11.6846,11.706,11.676,11.7017,1865000.0
2004-12-14 14:00:00,27.36,27.42,27.31,27.38,2436000.0,11.7017,11.7274,11.6803,11.7103,2436000.0
2004-12-14 14:30:00,27.39,27.41,27.29,27.38,2119900.0,11.7145,11.7231,11.6718,11.7103,2119900.0
2004-12-14 15:00:00,27.37,27.43,27.34,27.37,3034500.0,11.706,11.7316,11.6932,11.706,3034500.0
2004-12-14 15:30:00,27.38,27.4,27.32,27.35,3665000.0,11.7103,11.7188,11.6846,11.6974,3665000.0
2004-12-15 09:30:00,27.45,27.73,27.41,27.6,4656000.0,11.7402,11.86,11.7231,11.8044,4656000.0
2004-12-15 10:00:00,27.61,27.61,27.45,27.55,2571700.0,11.8086,11.8086,11.7402,11.783,2571700.0
2004-12-15 10:30:00,27.56,27.64,27.52,27.59,2181700.0,11.7872,11.8215,11.7701,11.8001,2181700.0
2004-12-15 11:00:00,27.6,27.61,27.53,27.55,2428000.0,11.8044,11.8086,11.7744,11.783,2428000.0
2004-12-15 11:30:00,27.55,27.68,27.55,27.63,1913100.0,11.783,11.8386,11.783,11.8172,1913100.0
2004-12-15 12:00:00,27.64,27.78,27.63,27.76,2228000.0,11.8215,11.8813,11.8172,11.8728,2228000.0
2004-12-15 12:30:00,27.75,27.87,27.74,27.87,2132700.0,11.8685,11.9198,11.8642,11.9198,2132700.0
2004-12-15 13:00:00,27.88,28.11,27.84,28.04,4018000.0,11.9241,12.0225,11.907,11.9925,4018000.0
2004-12-15 13:30:00,28.05,28.1,28.0,28.07,2434800.0,11.9968,12.0182,11.9754,12.0054,2434800.0
2004-12-15 14:00:00,28.07,28.15,28.03,28.14,2247400.0,12.0054,12.0396,11.9883,12.0353,2247400.0
2004-12-15 14:30:00,28.14,28.3,28.04,28.24,3287200.0,12.0353,12.1037,11.9925,12.0781,3287200.0
2004-12-15 15:00:00,28.24,28.27,28.18,28.26,2957500.0,12.0781,12.0909,12.0524,12.0866,2957500.0
2004-12-15 15:30:00,28.26,28.37,28.24,28.31,5013800.0,12.0866,12.1337,12.0781,12.108,5013800.0
2004-12-16 09:30:00,28.25,28.59,28.24,28.5,5646800.0,12.0824,12.2278,12.0781,12.1893,5646800.0
2004-12-16 10:00:00,28.49,28.55,28.34,28.49,2983400.0,12.185,12.2107,12.1209,12.185,2983400.0
2004-12-16 10:30:00,28.5,28.85,28.48,28.84,3679700.0,12.1893,12.339,12.1807,12.3347,3679700.0
2004-12-16 11:00:00,28.84,28.89,28.72,28.83,4014100.0,12.3347,12.3561,12.2834,12.3304,4014100.0
2004-12-16 11:30:00,28.81,29.05,28.72,29.03,5131200.0,12.3219,12.4245,12.2834,12.416,5131200.0
2004-12-16 12:00:00,29.06,29.1,28.73,28.84,3398100.0,12.4288,12.4459,12.2877,12.3347,3398100.0
2004-12-16 12:30:00,28.84,28.95,28.78,28.9,2630000.0,12.3347,12.3817,12.309,12.3604,2630000.0
2004-12-16 13:00:00,28.89,28.93,28.77,28.81,2873600.0,12.3561,12.3732,12.3048,12.3219,2873600.0
2004-12-16 13:30:00,28.81,28.84,28.76,28.79,3930800.0,12.3219,12.3347,12.3005,12.3133,3930800.0
2004-12-16 14:00:00,28.79,28.83,28.67,28.68,2787100.0,12.3133,12.3304,12.262,12.2663,2787100.0
2004-12-16 14:30:00,28.68,28.77,28.67,28.67,2053200.0,12.2663,12.3048,12.262,12.262,2053200.0
2004-12-16 15:00:00,28.68,28.85,28.62,28.84,3357200.0,12.2663,12.339,12.2406,12.3347,3357200.0
2004-12-16 15:30:00,28.84,29.02,28.84,29.0,6325800.0,12.3347,12.4117,12.3347,12.4031,6325800.0
2004-12-17 09:30:00,25.1,25.76,21.99,23.5,10885300.0,10.7351,11.0174,9.405,10.0508,10885300.0
2004-12-17 10:00:00,23.5,25.09,23.37,24.8,85031600.0,10.0508,10.7308,9.9952,10.6068,85031600.0
2004-12-17 10:30:00,24.82,25.25,24.1,24.81,39726600.0,10.6154,10.7993,10.3074,10.6111,39726600.0
2004-12-17 11:00:00,24.8,25.04,24.44,24.83,26233300.0,10.6068,10.7095,10.4528,10.6196,26233300.0
2004-12-17 11:30:00,24.81,25.0,24.65,24.89,10864700.0,10.6111,10.6924,10.5427,10.6453,10864700.0
2004-12-17 12:00:00,24.88,25.03,24.81,24.97,13869100.0,10.641,10.7052,10.6111,10.6795,13869100.0
2004-12-17 12:30:00,24.99,25.05,24.9,24.99,9278900.0,10.6881,10.7137,10.6496,10.6881,9278900.0
2004-12-17 13:00:00,25.0,25.06,24.94,25.0,10277800.0,10.6924,10.718,10.6667,10.6924,10277800.0
2004-12-17 13:30:00,25.0,25.05,24.98,25.0,8110000.0,10.6924,10.7137,10.6838,10.6924,8110000.0
2004-12-17 14:00:00,25.0,25.24,24.99,25.22,11630200.0,10.6924,10.795,10.6881,10.7864,11630200.0
2004-12-17 14:30:00,25.23,25.76,24.5,25.74,15610200.0,10.7907,11.0174,10.4785,11.0088,15610200.0
2004-12-17 15:00:00,25.75,26.75,25.4,25.67,12051900.0,11.0131,11.4408,10.8634,10.9789,12051900.0
2004-12-17 15:30:00,25.67,25.95,24.55,25.85,21267000.0,10.9789,11.0987,10.4999,11.0559,21267000.0
2004-12-20 09:30:00,25.45,25.6,25.18,25.28,18525100.0,10.8848,10.949,10.7693,10.8121,18525100.0
2004-12-20 10:00:00,25.3,25.36,24.99,25.19,12536000.0,10.8207,10.8463,10.6881,10.7736,12536000.0
2004-12-20 10:30:00,25.19,25.32,25.1,25.13,8478700.0,10.7736,10.8292,10.7351,10.748,8478700.0
2004-12-20 11:00:00,25.13,25.14,24.98,25.01,7346600.0,10.748,10.7522,10.6838,10.6966,7346600.0
2004-12-20 11:30:00,25.0,25.05,24.9,24.94,8332500.0,10.6924,10.7137,10.6496,10.6667,8332500.0
2004-12-20 12:00:00,24.95,24.95,24.5,24.58,10550800.0,10.671,10.671,10.4785,10.5127,10550800.0
2004-12-20 12:30:00,24.58,24.69,24.53,24.56,7340900.0,10.5127,10.5598,10.4913,10.5042,7340900.0
2004-12-20 13:00:00,24.57,24.63,24.37,24.43,7531200.0,10.5084,10.5341,10.4229,10.4486,7531200.0
2004-12-20 13:30:00,24.43,24.52,24.29,24.33,6600000.0,10.4486,10.4871,10.3887,10.4058,6600000.0
2004-12-20 14:00:00,24.33,24.38,24.25,24.3,8457000.0,10.4058,10.4272,10.3716,10.393,8457000.0
2004-12-20 14:30:00,24.3,24.44,24.29,24.38,7376900.0,10.393,10.4528,10.3887,10.4272,7376900.0
2004-12-20 15:00:00,24.38,24.39,24.24,24.26,9925900.0,10.4272,10.4315,10.3673,10.3759,9925900.0
2004-12-20 15:30:00,24.26,24.37,24.2,24.35,13627400.0,10.3759,10.4229,10.3502,10.4144,13627400.0
2004-12-21 09:30:00,24.75,25.19,24.73,25.0,20988100.0,10.5854,10.7736,10.5769,10.6924,20988100.0
2004-12-21 10:00:00,24.98,25.03,24.89,24.97,10625800.0,10.6838,10.7052,10.6453,10.6795,10625800.0
2004-12-21 10:30:00,24.96,25.06,24.95,25.05,8345300.0,10.6752,10.718,10.671,10.7137,8345300.0
2004-12-21 11:00:00,25.05,25.15,25.01,25.08,7502800.0,10.7137,10.7565,10.6966,10.7266,7502800.0
2004-12-21 11:30:00,25.09,25.11,24.98,25.07,5482000.0,10.7308,10.7394,10.6838,10.7223,5482000.0
2004-12-21 12:00:00,25.07,25.09,24.98,24.99,4897600.0,10.7223,10.7308,10.6838,10.6881,4897600.0
2004-12-21 12:30:00,24.99,25.03,24.91,24.97,3358800.0,10.6881,10.7052,10.6539,10.6795,3358800.0
2004-12-21 13:00:00,24.98,24.98,24.91,24.94,3719300.0,10.6838,10.6838,10.6539,10.6667,3719300.0
2004-12-21 13:30:00,24.94,24.97,24.7,24.8,5733300.0,10.6667,10.6795,10.564,10.6068,5733300.0
2004-12-21 14:00:00,24.79,24.87,24.76,24.87,3800600.0,10.6025,10.6368,10.5897,10.6368,3800600.0
2004-12-21 14:30:00,24.87,24.92,24.83,24.86,4858100.0,10.6368,10.6581,10.6196,10.6325,4858100.0
2004-12-21 15:00:00,24.85,24.95,24.75,24.78,5248900.0,10.6282,10.671,10.5854,10.5983,5248900.0
2004-12-21 15:30:00,24.77,24.98,24.76,24.94,6211200.0,10.594,10.6838,10.5897,10.6667,6211200.0
2004-12-22 09:30:00,25.35,25.6,25.35,25.46,10775700.0,10.842,10.949,10.842,10.8891,10775700.0
2004-12-22 10:00:00,25.46,25.69,25.45,25.69,7006400.0,10.8891,10.9875,10.8848,10.9875,7006400.0
2004-12-22 10:30:00,25.69,25.86,25.65,25.82,8145000.0,10.9875,11.0602,10.9704,11.0431,8145000.0
2004-12-22 11:00:00,25.8,25.85,25.72,25.77,6189800.0,11.0345,11.0559,11.0003,11.0217,6189800.0
2004-12-22 11:30:00,25.76,25.86,25.71,25.77,4461400.0,11.0174,11.0602,10.996,11.0217,4461400.0
2004-12-22 12:00:00,25.77,25.9,25.74,25.84,3312400.0,11.0217,11.0773,11.0088,11.0516,3312400.0
2004-12-22 12:30:00,25.84,25.97,25.83,25.97,3777700.0,11.0516,11.1072,11.0473,11.1072,3777700.0
2004-12-22 13:00:00,25.97,25.98,25.87,25.9,3414000.0,11.1072,11.1115,11.0644,11.0773,3414000.0
2004-12-22 13:30:00,25.9,25.97,25.86,25.9,3263000.0,11.0773,11.1072,11.0602,11.0773,3263000.0
2004-12-22 14:00:00,25.9,25.96,25.83,25.88,3489700.0,11.0773,11.1029,11.0473,11.0687,3489700.0
2004-12-22 14:30:00,25.88,25.89,25.79,25.83,3565600.0,11.0687,11.073,11.0302,11.0473,3565600.0
2004-12-22 15:00:00,25.8,25.9,25.78,25.88,4212900.0,11.0345,11.0773,11.026,11.0687,4212900.0
2004-12-22 15:30:00,25.89,25.9,25.84,25.88,5894300.0,11.073,11.0773,11.0516,11.0687,5894300.0
2004-12-23 09:30:00,26.31,26.58,26.24,26.4,10149800.0,11.2526,11.3681,11.2227,11.2911,10149800.0
2004-12-23 10:00:00,26.39,26.59,26.35,26.5,5023100.0,11.2868,11.3724,11.2697,11.3339,5023100.0
2004-12-23 10:30:00,26.51,26.54,26.4,26.47,3497500.0,11.3382,11.351,11.2911,11.3211,3497500.0
2004-12-23 11:00:00,26.47,26.54,26.44,26.47,2806600.0,11.3211,11.351,11.3082,11.3211,2806600.0
2004-12-23 11:30:00,26.48,26.49,26.43,26.46,2223400.0,11.3253,11.3296,11.304,11.3168,2223400.0
2004-12-23 12:00:00,26.46,26.48,26.39,26.4,2787900.0,11.3168,11.3253,11.2868,11.2911,2787900.0
2004-12-23 12:30:00,26.4,26.42,26.24,26.25,2948600.0,11.2911,11.2997,11.2227,11.227,2948600.0
2004-12-23 13:00:00,26.27,26.32,25.99,26.1,5311100.0,11.2355,11.2569,11.1158,11.1628,5311100.0
2004-12-23 13:30:00,26.11,26.29,26.01,26.2,4152500.0,11.1671,11.2441,11.1243,11.2056,4152500.0
2004-12-23 14:00:00,26.2,26.24,26.1,26.11,2383100.0,11.2056,11.2227,11.1628,11.1671,2383100.0
2004-12-23 14:30:00,26.11,26.15,26.05,26.1,2136700.0,11.1671,11.1842,11.1414,11.1628,2136700.0
2004-12-23 15:00:00,26.1,26.17,26.06,26.06,2126900.0,11.1628,11.1928,11.1457,11.1457,2126900.0
2004-12-23 15:30:00,26.06,26.12,26.05,26.08,4008000.0,11.1457,11.1714,11.1414,11.1543,4008000.0
2004-12-27 09:30:00,26.3,26.64,26.3,26.53,6339900.0,11.2484,11.3938,11.2484,11.3467,6339900.0
2004-12-27 10:00:00,26.53,26.54,26.43,26.5,2876900.0,11.3467,11.351,11.304,11.3339,2876900.0
2004-12-27 10:30:00,26.5,26.62,26.48,26.57,2304900.0,11.3339,11.3852,11.3253,11.3638,2304900.0
2004-12-27 11:00:00,26.57,26.6,26.55,26.55,2165300.0,11.3638,11.3767,11.3553,11.3553,2165300.0
2004-12-27 11:30:00,26.55,26.56,26.4,26.44,3204800.0,11.3553,11.3596,11.2911,11.3082,3204800.0
2004-12-27 12:00:00,26.44,26.57,26.44,26.54,2073900.0,11.3082,11.3638,11.3082,11.351,2073900.0
2004-12-27 12:30:00,26.55,26.55,26.43,26.45,1465600.0,11.3553,11.3553,11.304,11.3125,1465600.0
2004-12-27 13:00:00,26.46,26.47,26.4,26.41,1664300.0,11.3168,11.3211,11.2911,11.2954,1664300.0
2004-12-27 13:30:00,26.41,26.43,26.35,26.39,1472800.0,11.2954,11.304,11.2697,11.2868,1472800.0
2004-12-27 14:00:00,26.38,26.45,26.37,26.43,2317300.0,11.2826,11.3125,11.2783,11.304,2317300.0
2004-12-27 14:30:00,26.43,26.47,26.4,26.46,1668600.0,11.304,11.3211,11.2911,11.3168,1668600.0
2004-12-27 15:00:00,26.46,26.52,26.41,26.51,2765800.0,11.3168,11.3424,11.2954,11.3382,2765800.0
2004-12-27 15:30:00,26.51,26.61,26.49,26.5,3861700.0,11.3382,11.3809,11.3296,11.3339,3861700.0
2004-12-28 09:30:00,26.67,26.9,26.62,26.82,4900200.0,11.4066,11.505,11.3852,11.4708,4900200.0
2004-12-28 10:00:00,26.82,26.91,26.7,26.89,3793600.0,11.4708,11.5092,11.4194,11.5007,3793600.0
2004-12-28 10:30:00,26.89,26.99,26.87,26.98,4259200.0,11.5007,11.5435,11.4921,11.5392,4259200.0
2004-12-28 11:00:00,26.98,27.1,26.88,27.06,5692500.0,11.5392,11.5905,11.4964,11.5734,5692500.0
2004-12-28 11:30:00,27.07,27.07,27.0,27.04,2022800.0,11.5777,11.5777,11.5477,11.5648,2022800.0
2004-12-28 12:00:00,27.05,27.05,26.95,26.96,2372300.0,11.5691,11.5691,11.5264,11.5306,2372300.0
2004-12-28 12:30:00,26.96,27.01,26.91,26.96,2436100.0,11.5306,11.552,11.5092,11.5306,2436100.0
2004-12-28 13:00:00,26.97,26.98,26.88,26.92,2947300.0,11.5349,11.5392,11.4964,11.5135,2947300.0
2004-12-28 13:30:00,26.91,26.94,26.87,26.89,2022600.0,11.5092,11.5221,11.4921,11.5007,2022600.0
2004-12-28 14:00:00,26.89,26.9,26.85,26.89,2095500.0,11.5007,11.505,11.4836,11.5007,2095500.0
2004-12-28 14:30:00,26.88,26.9,26.81,26.84,2453100.0,11.4964,11.505,11.4665,11.4793,2453100.0
2004-12-28 15:00:00,26.84,26.86,26.76,26.79,2835900.0,11.4793,11.4879,11.4451,11.4579,2835900.0
2004-12-28 15:30:00,26.78,27.0,26.77,26.94,3631700.0,11.4536,11.5477,11.4494,11.5221,3631700.0
2004-12-29 09:30:00,26.96,27.1,26.89,26.99,3796200.0,11.5306,11.5905,11.5007,11.5435,3796200.0
2004-12-29 10:00:00,26.98,27.09,26.98,27.02,2516300.0,11.5392,11.5862,11.5392,11.5563,2516300.0
2004-12-29 10:30:00,27.03,27.11,26.98,27.11,2223300.0,11.5606,11.5948,11.5392,11.5948,2223300.0
2004-12-29 11:00:00,27.1,27.24,27.0,27.22,2886700.0,11.5905,11.6504,11.5477,11.6418,2886700.0
2004-12-29 11:30:00,27.21,27.25,27.12,27.12,2769700.0,11.6376,11.6547,11.5991,11.5991,2769700.0
2004-12-29 12:00:00,27.12,27.2,27.12,27.17,1661200.0,11.5991,11.6333,11.5991,11.6204,1661200.0
2004-12-29 12:30:00,27.18,27.19,27.12,27.15,1151200.0,11.6247,11.629,11.5991,11.6119,1151200.0
2004-12-29 13:00:00,27.14,27.19,27.13,27.17,1243000.0,11.6076,11.629,11.6033,11.6204,1243000.0
2004-12-29 13:30:00,27.17,27.18,27.13,27.15,1708600.0,11.6204,11.6247,11.6033,11.6119,1708600.0
2004-12-29 14:00:00,27.16,27.16,27.12,27.14,2029100.0,11.6162,11.6162,11.5991,11.6076,2029100.0
2004-12-29 14:30:00,27.15,27.24,27.14,27.22,2164900.0,11.6119,11.6504,11.6076,11.6418,2164900.0
2004-12-29 15:00:00,27.22,27.3,27.21,27.29,2461600.0,11.6418,11.676,11.6376,11.6718,2461600.0
2004-12-29 15:30:00,27.29,27.3,27.17,27.26,3117400.0,11.6718,11.676,11.6204,11.6589,3117400.0
2004-12-30 09:30:00,26.99,27.19,26.99,27.14,4189900.0,11.5435,11.629,11.5435,11.6076,4189900.0
2004-12-30 10:00:00,27.15,27.15,27.07,27.1,2654800.0,11.6119,11.6119,11.5777,11.5905,2654800.0
2004-12-30 10:30:00,27.08,27.1,26.91,26.98,3913300.0,11.582,11.5905,11.5092,11.5392,3913300.0
2004-12-30 11:00:00,26.97,26.98,26.75,26.83,4055900.0,11.5349,11.5392,11.4408,11.475,4055900.0
2004-12-30 11:30:00,26.83,26.98,26.82,26.93,2581100.0,11.475,11.5392,11.4708,11.5178,2581100.0
2004-12-30 12:00:00,26.94,26.96,26.87,26.92,1791100.0,11.5221,11.5306,11.4921,11.5135,1791100.0
2004-12-30 12:30:00,26.91,27.0,26.9,26.95,1810400.0,11.5092,11.5477,11.505,11.5264,1810400.0
2004-12-30 13:00:00,26.95,27.0,26.94,27.0,1353400.0,11.5264,11.5477,11.5221,11.5477,1353400.0
2004-12-30 13:30:00,26.99,27.11,26.99,27.05,2138500.0,11.5435,11.5948,11.5435,11.5691,2138500.0
2004-12-30 14:00:00,27.06,27.13,27.0,27.01,1605500.0,11.5734,11.6033,11.5477,11.552,1605500.0
2004-12-30 14:30:00,27.02,27.05,26.94,26.99,1744900.0,11.5563,11.5691,11.5221,11.5435,1744900.0
2004-12-30 15:00:00,26.99,27.07,26.97,27.04,1795400.0,11.5435,11.5777,11.5349,11.5648,1795400.0
2004-12-30 15:30:00,27.04,27.06,27.0,27.01,2475100.0,11.5648,11.5734,11.5477,11.552,2475100.0
2004-12-31 09:30:00,27.25,27.25,26.83,26.94,4478000.0,11.6547,11.6547,11.475,11.5221,4478000.0
2004-12-31 10:00:00,26.95,27.1,26.92,26.96,2246100.0,11.5264,11.5905,11.5135,11.5306,2246100.0
2004-12-31 10:30:00,26.97,26.99,26.9,26.97,1449400.0,11.5349,11.5435,11.505,11.5349,1449400.0
2004-12-31 11:00:00,26.96,26.99,26.91,26.92,1427200.0,11.5306,11.5435,11.5092,11.5135,1427200.0
2004-12-31 11:30:00,26.94,26.94,26.9,26.93,1357500.0,11.5221,11.5221,11.505,11.5178,1357500.0
2004-12-31 12:00:00,26.94,27.0,26.92,26.99,1356300.0,11.5221,11.5477,11.5135,11.5435,1356300.0
2004-12-31 12:30:00,26.99,27.0,26.9,26.93,906800.0,11.5435,11.5477,11.505,11.5178,906800.0
2004-12-31 13:00:00,26.93,26.94,26.9,26.92,1082300.0,11.5178,11.5221,11.505,11.5135,1082300.0
2004-12-31 13:30:00,26.93,26.93,26.9,26.92,1462800.0,11.5178,11.5178,11.505,11.5135,1462800.0
2004-12-31 14:00:00,26.93,26.94,26.91,26.92,1237800.0,11.5178,11.5221,11.5092,11.5135,1237800.0
2004-12-31 14:30:00,26.92,26.95,26.91,26.94,1292500.0,11.5135,11.5264,11.5092,11.5221,1292500.0
2004-12-31 15:00:00,26.94,26.96,26.92,26.93,1105600.0,11.5221,11.5306,11.5135,11.5178,1105600.0
2004-12-31 15:30:00,26.93,26.97,26.87,26.89,2773100.0,11.5178,11.5349,11.4921,11.5007,2773100.0
2005-01-03 09:30:00,27.31,27.35,27.07,27.11,6074200.0,11.6803,11.6974,11.5777,11.5948,6074200.0
2005-01-03 10:00:00,27.11,27.2,26.85,26.9,4962600.0,11.5948,11.6333,11.4836,11.505,4962600.0
2005-01-03 10:30:00,26.89,26.99,26.86,26.94,2864200.0,11.5007,11.5435,11.4879,11.5221,2864200.0
2005-01-03 11:00:00,26.94,26.95,26.83,26.9,2769500.0,11.5221,11.5264,11.475,11.505,2769500.0
2005-01-03 11:30:00,26.9,26.93,26.85,26.89,2190700.0,11.505,11.5178,11.4836,11.5007,2190700.0
2005-01-03 12:00:00,26.88,26.89,26.65,26.71,2621600.0,11.4964,11.5007,11.398,11.4237,2621600.0
2005-01-03 12:30:00,26.7,26.8,26.6,26.77,1956700.0,11.4194,11.4622,11.3767,11.4494,1956700.0
2005-01-03 13:00:00,26.77,26.78,26.6,26.66,1987200.0,11.4494,11.4536,11.3767,11.4023,1987200.0
2005-01-03 13:30:00,26.66,26.71,26.63,26.63,1099900.0,11.4023,11.4237,11.3895,11.3895,1099900.0
2005-01-03 14:00:00,26.64,26.68,26.48,26.5,2111100.0,11.3938,11.4109,11.3253,11.3339,2111100.0
2005-01-03 14:30:00,26.5,26.56,26.46,26.46,3333400.0,11.3339,11.3596,11.3168,11.3168,3333400.0
2005-01-03 15:00:00,26.46,26.53,26.46,26.5,4615900.0,11.3168,11.3467,11.3168,11.3339,4615900.0
2005-01-03 15:30:00,26.49,26.52,26.45,26.45,5324700.0,11.3296,11.3424,11.3125,11.3125,5324700.0
2005-01-04 09:30:00,26.41,26.6,26.4,26.48,5682400.0,11.2954,11.3767,11.2911,11.3253,5682400.0
2005-01-04 10:00:00,26.49,26.49,26.22,26.3,4112400.0,11.3296,11.3296,11.2141,11.2484,4112400.0
2005-01-04 10:30:00,26.3,26.46,26.29,26.44,2685800.0,11.2484,11.3168,11.2441,11.3082,2685800.0
2005-01-04 11:00:00,26.44,26.47,26.32,26.35,2272200.0,11.3082,11.3211,11.2569,11.2697,2272200.0
2005-01-04 11:30:00,26.34,26.39,26.29,26.3,2173000.0,11.2655,11.2868,11.2441,11.2484,2173000.0
2005-01-04 12:00:00,26.3,26.33,26.19,26.22,1852000.0,11.2484,11.2612,11.2013,11.2141,1852000.0
2005-01-04 12:30:00,26.21,26.36,26.2,26.26,2129600.0,11.2099,11.274,11.2056,11.2312,2129600.0
2005-01-04 13:00:00,26.26,26.34,26.22,26.24,1426100.0,11.2312,11.2655,11.2141,11.2227,1426100.0
2005-01-04 13:30:00,26.23,26.3,26.16,26.16,1914900.0,11.2184,11.2484,11.1885,11.1885,1914900.0
2005-01-04 14:00:00,26.17,26.2,26.12,26.16,2494900.0,11.1928,11.2056,11.1714,11.1885,2494900.0
2005-01-04 14:30:00,26.16,26.17,26.03,26.13,2965900.0,11.1885,11.1928,11.1329,11.1756,2965900.0
2005-01-04 15:00:00,26.15,26.25,26.13,26.17,2497100.0,11.1842,11.227,11.1756,11.1928,2497100.0
2005-01-04 15:30:00,26.16,26.4,26.15,26.38,5155000.0,11.1885,11.2911,11.1842,11.2826,5155000.0
2005-01-05 09:30:00,26.48,26.51,26.15,26.26,3454900.0,11.3253,11.3382,11.1842,11.2312,3454900.0
2005-01-05 10:00:00,26.27,26.48,26.2,26.41,3004900.0,11.2355,11.3253,11.2056,11.2954,3004900.0
2005-01-05 10:30:00,26.41,26.52,26.35,26.44,2998900.0,11.2954,11.3424,11.2697,11.3082,2998900.0
2005-01-05 11:00:00,26.44,26.51,26.37,26.38,1879700.0,11.3082,11.3382,11.2783,11.2826,1879700.0
2005-01-05 11:30:00,26.38,26.46,26.35,26.37,1750300.0,11.2826,11.3168,11.2697,11.2783,1750300.0
2005-01-05 12:00:00,26.36,26.43,26.32,26.36,1250100.0,11.274,11.304,11.2569,11.274,1250100.0
2005-01-05 12:30:00,26.35,26.44,26.27,26.41,1256000.0,11.2697,11.3082,11.2355,11.2954,1256000.0
2005-01-05 13:00:00,26.41,26.45,26.37,26.42,1041000.0,11.2954,11.3125,11.2783,11.2997,1041000.0
2005-01-05 13:30:00,26.43,26.5,26.38,26.48,1899600.0,11.304,11.3339,11.2826,11.3253,1899600.0
2005-01-05 14:00:00,26.47,26.5,26.41,26.45,1720600.0,11.3211,11.3339,11.2954,11.3125,1720600.0
2005-01-05 14:30:00,26.45,26.47,26.34,26.36,1397100.0,11.3125,11.3211,11.2655,11.274,1397100.0
2005-01-05 15:00:00,26.35,26.45,26.31,26.33,1749500.0,11.2697,11.3125,11.2526,11.2612,1749500.0
2005-01-05 15:30:00,26.33,26.4,26.2,26.26,2672400.0,11.2612,11.2911,11.2056,11.2312,2672400.0
2005-01-06 09:30:00,26.4,26.45,26.3,26.37,2275700.0,11.2911,11.3125,11.2484,11.2783,2275700.0
2005-01-06 10:00:00,26.36,26.39,26.31,26.36,1665700.0,11.274,11.2868,11.2526,11.274,1665700.0
2005-01-06 10:30:00,26.36,26.43,26.35,26.37,1780000.0,11.274,11.304,11.2697,11.2783,1780000.0
2005-01-06 11:00:00,26.38,26.48,26.38,26.44,1440100.0,11.2826,11.3253,11.2826,11.3082,1440100.0
2005-01-06 11:30:00,26.44,26.51,26.43,26.5,1701000.0,11.3082,11.3382,11.304,11.3339,1701000.0
2005-01-06 12:00:00,26.5,26.52,26.4,26.43,962700.0,11.3339,11.3424,11.2911,11.304,962700.0
2005-01-06 12:30:00,26.42,26.43,26.32,26.35,1349700.0,11.2997,11.304,11.2569,11.2697,1349700.0
2005-01-06 13:00:00,26.34,26.42,26.32,26.39,1202000.0,11.2655,11.2997,11.2569,11.2868,1202000.0
2005-01-06 13:30:00,26.4,26.42,26.34,26.38,1109900.0,11.2911,11.2997,11.2655,11.2826,1109900.0
2005-01-06 14:00:00,26.39,26.44,26.37,26.37,1237500.0,11.2868,11.3082,11.2783,11.2783,1237500.0
2005-01-06 14:30:00,26.37,26.4,26.34,26.36,1154800.0,11.2783,11.2911,11.2655,11.274,1154800.0
2005-01-06 15:00:00,26.35,26.37,26.29,26.3,1552200.0,11.2697,11.2783,11.2441,11.2484,1552200.0
2005-01-06 15:30:00,26.31,26.35,26.28,26.28,1924400.0,11.2526,11.2697,11.2398,11.2398,1924400.0
2005-01-07 09:30:00,26.54,26.6,26.35,26.37,3028700.0,11.351,11.3767,11.2697,11.2783,3028700.0
2005-01-07 10:00:00,26.35,26.45,26.33,26.34,1625000.0,11.2697,11.3125,11.2612,11.2655,1625000.0
2005-01-07 10:30:00,26.34,26.37,26.28,26.34,2637800.0,11.2655,11.2783,11.2398,11.2655,2637800.0
2005-01-07 11:00:00,26.34,26.53,26.34,26.52,1912400.0,11.2655,11.3467,11.2655,11.3424,1912400.0
2005-01-07 11:30:00,26.51,26.52,26.37,26.42,1886000.0,11.3382,11.3424,11.2783,11.2997,1886000.0
2005-01-07 12:00:00,26.41,26.44,26.38,26.42,988100.0,11.2954,11.3082,11.2826,11.2997,988100.0
2005-01-07 12:30:00,26.42,26.47,26.4,26.41,1272900.0,11.2997,11.3211,11.2911,11.2954,1272900.0
2005-01-07 13:00:00,26.41,26.42,26.36,26.4,1006400.0,11.2954,11.2997,11.274,11.2911,1006400.0
2005-01-07 13:30:00,26.4,26.43,26.38,26.42,773500.0,11.2911,11.304,11.2826,11.2997,773500.0
2005-01-07 14:00:00,26.43,26.44,26.37,26.37,807500.0,11.304,11.3082,11.2783,11.2783,807500.0
2005-01-07 14:30:00,26.38,26.41,26.31,26.35,1334900.0,11.2826,11.2954,11.2526,11.2697,1334900.0
2005-01-07 15:00:00,26.34,26.38,26.31,26.34,1077000.0,11.2655,11.2826,11.2526,11.2655,1077000.0
2005-01-07 15:30:00,26.33,26.37,26.27,26.32,2573100.0,11.2612,11.2783,11.2355,11.2569,2573100.0
2005-01-10 09:30:00,26.33,26.39,26.26,26.31,2436800.0,11.2612,11.2868,11.2312,11.2526,2436800.0
2005-01-10 10:00:00,26.32,26.43,26.25,26.41,1904100.0,11.2569,11.304,11.227,11.2954,1904100.0
2005-01-10 10:30:00,26.4,26.51,26.38,26.47,1935200.0,11.2911,11.3382,11.2826,11.3211,1935200.0
2005-01-10 11:00:00,26.47,26.49,26.36,26.38,1217600.0,11.3211,11.3296,11.274,11.2826,1217600.0
2005-01-10 11:30:00,26.38,26.4,26.31,26.37,1207200.0,11.2826,11.2911,11.2526,11.2783,1207200.0
2005-01-10 12:00:00,26.36,26.43,26.35,26.39,1012900.0,11.274,11.304,11.2697,11.2868,1012900.0
2005-01-10 12:30:00,26.39,26.4,26.32,26.36,836100.0,11.2868,11.2911,11.2569,11.274,836100.0
2005-01-10 13:00:00,26.37,26.41,26.33,26.33,929800.0,11.2783,11.2954,11.2612,11.2612,929800.0
2005-01-10 13:30:00,26.34,26.38,26.33,26.37,880800.0,11.2655,11.2826,11.2612,11.2783,880800.0
2005-01-10 14:00:00,26.37,26.4,26.33,26.39,954900.0,11.2783,11.2911,11.2612,11.2868,954900.0
2005-01-10 14:30:00,26.39,26.43,26.34,26.4,1376900.0,11.2868,11.304,11.2655,11.2911,1376900.0
2005-01-10 15:00:00,26.4,26.43,26.3,26.36,1545800.0,11.2911,11.304,11.2484,11.274,1545800.0
2005-01-10 15:30:00,26.34,26.45,26.27,26.43,2232400.0,11.2655,11.3125,11.2355,11.304,2232400.0
2005-01-11 09:30:00,26.26,26.44,26.21,26.26,2642800.0,11.2312,11.3082,11.2099,11.2312,2642800.0
2005-01-11 10:00:00,26.26,26.27,26.16,26.23,1857600.0,11.2312,11.2355,11.1885,11.2184,1857600.0
2005-01-11 10:30:00,26.22,26.24,26.16,26.19,1426900.0,11.2141,11.2227,11.1885,11.2013,1426900.0
2005-01-11 11:00:00,26.19,26.23,26.15,26.2,1362300.0,11.2013,11.2184,11.1842,11.2056,1362300.0
2005-01-11 11:30:00,26.2,26.2,26.14,26.15,1039600.0,11.2056,11.2056,11.1799,11.1842,1039600.0
2005-01-11 12:00:00,26.15,26.18,26.07,26.1,1218700.0,11.1842,11.197,11.15,11.1628,1218700.0
2005-01-11 12:30:00,26.09,26.15,26.04,26.05,1191500.0,11.1585,11.1842,11.1372,11.1414,1191500.0
2005-01-11 13:00:00,26.05,26.08,26.0,26.07,1149600.0,11.1414,11.1543,11.12,11.15,1149600.0
2005-01-11 13:30:00,26.07,26.15,26.01,26.13,965900.0,11.15,11.1842,11.1243,11.1756,965900.0
2005-01-11 14:00:00,26.13,26.2,26.12,26.12,828200.0,11.1756,11.2056,11.1714,11.1714,828200.0
2005-01-11 14:30:00,26.12,26.15,26.08,26.08,1300800.0,11.1714,11.1842,11.1543,11.1543,1300800.0
2005-01-11 15:00:00,26.08,26.17,26.06,26.09,1237500.0,11.1543,11.1928,11.1457,11.1585,1237500.0
2005-01-11 15:30:00,26.1,26.13,26.06,26.11,4047300.0,11.1628,11.1756,11.1457,11.1671,4047300.0
2005-01-12 09:30:00,26.18,26.25,25.99,26.0,2725000.0,11.197,11.227,11.1158,11.12,2725000.0
2005-01-12 10:00:00,26.01,26.07,26.0,26.04,2174900.0,11.1243,11.15,11.12,11.1372,2174900.0
2005-01-12 10:30:00,26.04,26.07,26.01,26.06,1726400.0,11.1372,11.15,11.1243,11.1457,1726400.0
2005-01-12 11:00:00,26.06,26.08,26.02,26.04,1268700.0,11.1457,11.1543,11.1286,11.1372,1268700.0
2005-01-12 11:30:00,26.04,26.11,26.04,26.07,1205000.0,11.1372,11.1671,11.1372,11.15,1205000.0
2005-01-12 12:00:00,26.06,26.12,26.04,26.1,1158900.0,11.1457,11.1714,11.1372,11.1628,1158900.0
2005-01-12 12:30:00,26.1,26.1,26.03,26.04,919400.0,11.1628,11.1628,11.1329,11.1372,919400.0
2005-01-12 13:00:00,26.03,26.08,26.03,26.03,793000.0,11.1329,11.1543,11.1329,11.1329,793000.0
2005-01-12 13:30:00,26.03,26.04,25.99,26.0,1552900.0,11.1329,11.1372,11.1158,11.12,1552900.0
2005-01-12 14:00:00,26.0,26.06,26.0,26.01,1493300.0,11.12,11.1457,11.12,11.1243,1493300.0
2005-01-12 14:30:00,26.0,26.05,26.0,26.03,3190600.0,11.12,11.1414,11.12,11.1329,3190600.0
2005-01-12 15:00:00,26.03,26.06,25.92,26.03,2833900.0,11.1329,11.1457,11.0858,11.1329,2833900.0
2005-01-12 15:30:00,26.04,26.09,26.02,26.03,3317800.0,11.1372,11.1585,11.1286,11.1329,3317800.0
2005-01-13 09:30:00,25.85,25.88,25.61,25.65,4999700.0,11.0559,11.0687,10.9532,10.9704,4999700.0
2005-01-13 10:00:00,25.64,25.85,25.63,25.78,2883200.0,10.9661,11.0559,10.9618,11.026,2883200.0
2005-01-13 10:30:00,25.78,25.81,25.66,25.67,1792300.0,11.026,11.0388,10.9746,10.9789,1792300.0
2005-01-13 11:00:00,25.67,25.69,25.54,25.59,2316900.0,10.9789,10.9875,10.9233,10.9447,2316900.0
2005-01-13 11:30:00,25.6,25.6,25.43,25.44,2614800.0,10.949,10.949,10.8763,10.8805,2614800.0
2005-01-13 12:00:00,25.44,25.5,25.42,25.48,1534200.0,10.8805,10.9062,10.872,10.8976,1534200.0
2005-01-13 12:30:00,25.47,25.6,25.46,25.53,1435300.0,10.8934,10.949,10.8891,10.919,1435300.0
2005-01-13 13:00:00,25.53,25.57,25.51,25.54,955100.0,10.919,10.9361,10.9105,10.9233,955100.0
2005-01-13 13:30:00,25.54,25.59,25.49,25.52,1371200.0,10.9233,10.9447,10.9019,10.9148,1371200.0
2005-01-13 14:00:00,25.53,25.53,25.43,25.45,1768700.0,10.919,10.919,10.8763,10.8848,1768700.0
2005-01-13 14:30:00,25.46,25.49,25.41,25.48,1889800.0,10.8891,10.9019,10.8677,10.8976,1889800.0
2005-01-13 15:00:00,25.49,25.49,25.34,25.35,2670500.0,10.9019,10.9019,10.8378,10.842,2670500.0
2005-01-13 15:30:00,25.34,25.37,25.23,25.31,4584400.0,10.8378,10.8506,10.7907,10.8249,4584400.0
2005-01-14 09:30:00,25.34,25.51,25.32,25.35,3063900.0,10.8378,10.9105,10.8292,10.842,3063900.0
2005-01-14 10:00:00,25.35,25.36,25.25,25.35,2262000.0,10.842,10.8463,10.7993,10.842,2262000.0
2005-01-14 10:30:00,25.35,25.37,25.27,25.29,2181300.0,10.842,10.8506,10.8078,10.8164,2181300.0
2005-01-14 11:00:00,25.29,25.39,25.28,25.34,1744100.0,10.8164,10.8592,10.8121,10.8378,1744100.0
2005-01-14 11:30:00,25.33,25.36,25.3,25.31,1604500.0,10.8335,10.8463,10.8207,10.8249,1604500.0
2005-01-14 12:00:00,25.31,25.34,25.3,25.31,1128200.0,10.8249,10.8378,10.8207,10.8249,1128200.0
2005-01-14 12:30:00,25.3,25.5,25.3,25.33,1403100.0,10.8207,10.9062,10.8207,10.8335,1403100.0
2005-01-14 13:00:00,25.34,25.34,25.27,25.29,1508100.0,10.8378,10.8378,10.8078,10.8164,1508100.0
2005-01-14 13:30:00,25.28,25.31,25.26,25.29,836300.0,10.8121,10.8249,10.8036,10.8164,836300.0
2005-01-14 14:00:00,25.3,25.31,25.24,25.28,1642400.0,10.8207,10.8249,10.795,10.8121,1642400.0
2005-01-14 14:30:00,25.28,25.35,25.26,25.33,1848100.0,10.8121,10.842,10.8036,10.8335,1848100.0
2005-01-14 15:00:00,25.34,25.35,25.28,25.29,1942500.0,10.8378,10.842,10.8121,10.8164,1942500.0
2005-01-14 15:30:00,25.29,25.32,25.24,25.25,2772500.0,10.8164,10.8292,10.795,10.7993,2772500.0
2005-01-18 09:30:00,25.26,25.26,25.15,25.19,4325800.0,10.8036,10.8036,10.7565,10.7736,4325800.0
2005-01-18 10:00:00,25.18,25.19,25.11,25.13,1914600.0,10.7693,10.7736,10.7394,10.748,1914600.0
2005-01-18 10:30:00,25.13,25.27,25.13,25.24,3481000.0,10.748,10.8078,10.748,10.795,3481000.0
2005-01-18 11:00:00,25.25,25.27,25.23,25.23,1708700.0,10.7993,10.8078,10.7907,10.7907,1708700.0
2005-01-18 11:30:00,25.23,25.28,25.22,25.24,1964700.0,10.7907,10.8121,10.7864,10.795,1964700.0
2005-01-18 12:00:00,25.24,25.29,25.24,25.25,1712700.0,10.795,10.8164,10.795,10.7993,1712700.0
2005-01-18 12:30:00,25.24,25.26,25.22,25.24,1028900.0,10.795,10.8036,10.7864,10.795,1028900.0
2005-01-18 13:00:00,25.23,25.25,25.2,25.24,861500.0,10.7907,10.7993,10.7779,10.795,861500.0
2005-01-18 13:30:00,25.23,25.28,25.23,25.26,2807800.0,10.7907,10.8121,10.7907,10.8036,2807800.0
2005-01-18 14:00:00,25.27,25.29,25.23,25.28,1832800.0,10.8078,10.8164,10.7907,10.8121,1832800.0
2005-01-18 14:30:00,25.28,25.3,25.26,25.29,1816400.0,10.8121,10.8207,10.8036,10.8164,1816400.0
2005-01-18 15:00:00,25.29,25.31,25.26,25.28,2127600.0,10.8164,10.8249,10.8036,10.8121,2127600.0
2005-01-18 15:30:00,25.28,25.34,25.28,25.3,4436800.0,10.8121,10.8378,10.8121,10.8207,4436800.0
2005-01-19 09:30:00,25.5,25.72,25.31,25.36,5387300.0,10.9062,11.0003,10.8249,10.8463,5387300.0
2005-01-19 10:00:00,25.36,25.36,25.16,25.17,3165700.0,10.8463,10.8463,10.7608,10.7651,3165700.0
2005-01-19 10:30:00,25.18,25.22,25.12,25.18,2820300.0,10.7693,10.7864,10.7437,10.7693,2820300.0
2005-01-19 11:00:00,25.18,25.23,25.12,25.12,1993000.0,10.7693,10.7907,10.7437,10.7437,1993000.0
2005-01-19 11:30:00,25.12,25.16,25.06,25.08,1894400.0,10.7437,10.7608,10.718,10.7266,1894400.0
2005-01-19 12:00:00,25.08,25.5,24.95,25.02,3719300.0,10.7266,10.9062,10.671,10.7009,3719300.0
2005-01-19 12:30:00,25.01,25.05,24.96,24.99,2157000.0,10.6966,10.7137,10.6752,10.6881,2157000.0
2005-01-19 13:00:00,25.0,25.0,24.92,24.92,2043600.0,10.6924,10.6924,10.6581,10.6581,2043600.0
2005-01-19 13:30:00,24.92,24.97,24.82,24.9,2807400.0,10.6581,10.6795,10.6154,10.6496,2807400.0
2005-01-19 14:00:00,24.9,25.0,24.89,24.95,3728000.0,10.6496,10.6924,10.6453,10.671,3728000.0
2005-01-19 14:30:00,24.95,24.98,24.87,24.9,2358200.0,10.671,10.6838,10.6368,10.6496,2358200.0
2005-01-19 15:00:00,24.9,24.99,24.88,24.89,2865300.0,10.6496,10.6881,10.641,10.6453,2865300.0
2005-01-19 15:30:00,24.88,24.93,24.85,24.9,3623800.0,10.641,10.6624,10.6282,10.6496,3623800.0
2005-01-20 09:30:00,24.88,24.95,24.58,24.87,4196600.0,10.641,10.671,10.5127,10.6368,4196600.0
2005-01-20 10:00:00,24.86,24.97,24.85,24.86,3573600.0,10.6325,10.6795,10.6282,10.6325,3573600.0
2005-01-20 10:30:00,24.86,24.95,24.76,24.92,3344900.0,10.6325,10.671,10.5897,10.6581,3344900.0
2005-01-20 11:00:00,24.92,24.98,24.91,24.94,2061100.0,10.6581,10.6838,10.6539,10.6667,2061100.0
2005-01-20 11:30:00,24.94,24.97,24.92,24.95,1759000.0,10.6667,10.6795,10.6581,10.671,1759000.0
2005-01-20 12:00:00,24.95,24.96,24.85,24.9,3252800.0,10.671,10.6752,10.6282,10.6496,3252800.0
2005-01-20 12:30:00,24.9,24.94,24.88,24.88,798000.0,10.6496,10.6667,10.641,10.641,798000.0
2005-01-20 13:00:00,24.88,24.91,24.8,24.81,2121800.0,10.641,10.6539,10.6068,10.6111,2121800.0
2005-01-20 13:30:00,24.81,24.84,24.77,24.79,1376800.0,10.6111,10.6239,10.594,10.6025,1376800.0
2005-01-20 14:00:00,24.8,24.92,24.79,24.88,2404700.0,10.6068,10.6581,10.6025,10.641,2404700.0
2005-01-20 14:30:00,24.88,24.95,24.86,24.92,2134300.0,10.641,10.671,10.6325,10.6581,2134300.0
2005-01-20 15:00:00,24.91,24.93,24.87,24.89,1779700.0,10.6539,10.6624,10.6368,10.6453,1779700.0
2005-01-20 15:30:00,24.89,24.99,24.87,24.99,3314300.0,10.6453,10.6881,10.6368,10.6881,3314300.0
2005-01-21 09:30:00,25.0,25.06,24.76,24.79,4334200.0,10.6924,10.718,10.5897,10.6025,4334200.0
2005-01-21 10:00:00,24.78,24.85,24.72,24.85,2481500.0,10.5983,10.6282,10.5726,10.6282,2481500.0
2005-01-21 10:30:00,24.86,24.86,24.75,24.77,2049000.0,10.6325,10.6325,10.5854,10.594,2049000.0
2005-01-21 11:00:00,24.76,24.79,24.73,24.76,2513900.0,10.5897,10.6025,10.5769,10.5897,2513900.0
2005-01-21 11:30:00,24.76,24.77,24.71,24.74,2128100.0,10.5897,10.594,10.5683,10.5812,2128100.0
2005-01-21 12:00:00,24.73,24.75,24.67,24.7,1922400.0,10.5769,10.5854,10.5512,10.564,1922400.0
2005-01-21 12:30:00,24.7,24.71,24.66,24.68,1588200.0,10.564,10.5683,10.5469,10.5555,1588200.0
2005-01-21 13:00:00,24.66,24.67,24.57,24.59,2055600.0,10.5469,10.5512,10.5084,10.517,2055600.0
2005-01-21 13:30:00,24.6,24.6,24.54,24.58,2569600.0,10.5213,10.5213,10.4956,10.5127,2569600.0
2005-01-21 14:00:00,24.59,24.66,24.55,24.65,2730300.0,10.517,10.5469,10.4999,10.5427,2730300.0
2005-01-21 14:30:00,24.66,24.68,24.6,24.62,1975000.0,10.5469,10.5555,10.5213,10.5298,1975000.0
2005-01-21 15:00:00,24.62,24.69,24.6,24.67,1782900.0,10.5298,10.5598,10.5213,10.5512,1782900.0
2005-01-21 15:30:00,24.66,24.68,24.49,24.49,4553100.0,10.5469,10.5555,10.4742,10.4742,4553100.0
2005-01-24 09:30:00,24.74,24.74,24.63,24.66,5243400.0,10.5812,10.5812,10.5341,10.5469,5243400.0
2005-01-24 10:00:00,24.66,24.7,24.5,24.51,2671800.0,10.5469,10.564,10.4785,10.4828,2671800.0
2005-01-24 10:30:00,24.51,24.64,24.49,24.52,2091300.0,10.4828,10.5384,10.4742,10.4871,2091300.0
2005-01-24 11:00:00,24.52,24.55,24.4,24.45,2168600.0,10.4871,10.4999,10.4357,10.4571,2168600.0
2005-01-24 11:30:00,24.46,24.54,24.45,24.51,1341200.0,10.4614,10.4956,10.4571,10.4828,1341200.0
2005-01-24 12:00:00,24.51,24.56,24.47,24.48,1315600.0,10.4828,10.5042,10.4657,10.47,1315600.0
2005-01-24 12:30:00,24.48,24.52,24.45,24.5,1270200.0,10.47,10.4871,10.4571,10.4785,1270200.0
2005-01-24 13:00:00,24.5,24.52,24.49,24.5,1073500.0,10.4785,10.4871,10.4742,10.4785,1073500.0
2005-01-24 13:30:00,24.5,24.58,24.49,24.53,2059700.0,10.4785,10.5127,10.4742,10.4913,2059700.0
2005-01-24 14:00:00,24.53,24.58,24.51,24.51,1443100.0,10.4913,10.5127,10.4828,10.4828,1443100.0
2005-01-24 14:30:00,24.5,24.55,24.44,24.45,1360900.0,10.4785,10.4999,10.4528,10.4571,1360900.0
2005-01-24 15:00:00,24.46,24.48,24.35,24.38,2384900.0,10.4614,10.47,10.4144,10.4272,2384900.0
2005-01-24 15:30:00,24.38,24.41,24.3,24.3,3457400.0,10.4272,10.44,10.393,10.393,3457400.0
2005-01-25 09:30:00,24.41,24.68,24.3,24.62,4175300.0,10.44,10.5555,10.393,10.5298,4175300.0
2005-01-25 10:00:00,24.63,24.66,24.55,24.62,2496400.0,10.5341,10.5469,10.4999,10.5298,2496400.0
2005-01-25 10:30:00,24.62,24.64,24.55,24.62,1838700.0,10.5298,10.5384,10.4999,10.5298,1838700.0
2005-01-25 11:00:00,24.61,24.72,24.6,24.67,2539800.0,10.5256,10.5726,10.5213,10.5512,2539800.0
2005-01-25 11:30:00,24.67,24.68,24.63,24.68,1822100.0,10.5512,10.5555,10.5341,10.5555,1822100.0
2005-01-25 12:00:00,24.68,24.72,24.6,24.61,2524200.0,10.5555,10.5726,10.5213,10.5256,2524200.0
2005-01-25 12:30:00,24.62,24.67,24.6,24.67,1362700.0,10.5298,10.5512,10.5213,10.5512,1362700.0
2005-01-25 13:00:00,24.66,24.72,24.65,24.68,2132400.0,10.5469,10.5726,10.5427,10.5555,2132400.0
2005-01-25 13:30:00,24.68,24.7,24.62,24.66,1790500.0,10.5555,10.564,10.5298,10.5469,1790500.0
2005-01-25 14:00:00,24.67,24.7,24.64,24.64,2192600.0,10.5512,10.564,10.5384,10.5384,2192600.0
2005-01-25 14:30:00,24.67,24.7,24.62,24.66,2589800.0,10.5512,10.564,10.5298,10.5469,2589800.0
2005-01-25 15:00:00,24.66,24.68,24.56,24.58,2401000.0,10.5469,10.5555,10.5042,10.5127,2401000.0
2005-01-25 15:30:00,24.57,24.61,24.52,24.6,3067300.0,10.5084,10.5256,10.4871,10.5213,3067300.0
2005-01-26 09:30:00,24.73,24.83,24.71,24.79,5833400.0,10.5769,10.6196,10.5683,10.6025,5833400.0
2005-01-26 10:00:00,24.79,24.83,24.75,24.77,2389000.0,10.6025,10.6196,10.5854,10.594,2389000.0
2005-01-26 10:30:00,24.77,24.81,24.7,24.79,2262100.0,10.594,10.6111,10.564,10.6025,2262100.0
2005-01-26 11:00:00,24.79,24.81,24.72,24.73,1719200.0,10.6025,10.6111,10.5726,10.5769,1719200.0
2005-01-26 11:30:00,24.73,24.79,24.71,24.75,1160700.0,10.5769,10.6025,10.5683,10.5854,1160700.0
2005-01-26 12:00:00,24.74,24.76,24.69,24.7,1038000.0,10.5812,10.5897,10.5598,10.564,1038000.0
2005-01-26 12:30:00,24.7,24.77,24.65,24.66,988800.0,10.564,10.594,10.5427,10.5469,988800.0
2005-01-26 13:00:00,24.66,24.72,24.65,24.69,797600.0,10.5469,10.5726,10.5427,10.5598,797600.0
2005-01-26 13:30:00,24.69,24.7,24.65,24.66,1010100.0,10.5598,10.564,10.5427,10.5469,1010100.0
2005-01-26 14:00:00,24.67,24.69,24.63,24.63,1219800.0,10.5512,10.5598,10.5341,10.5341,1219800.0
2005-01-26 14:30:00,24.64,24.68,24.59,24.67,1353600.0,10.5384,10.5555,10.517,10.5512,1353600.0
2005-01-26 15:00:00,24.66,24.73,24.62,24.63,1670600.0,10.5469,10.5769,10.5298,10.5341,1670600.0
2005-01-26 15:30:00,24.63,24.68,24.58,24.58,2081200.0,10.5341,10.5555,10.5127,10.5127,2081200.0
2005-01-27 09:30:00,24.65,24.66,24.55,24.64,2771300.0,10.5427,10.5469,10.4999,10.5384,2771300.0
2005-01-27 10:00:00,24.63,24.68,24.59,24.67,2875800.0,10.5341,10.5555,10.517,10.5512,2875800.0
2005-01-27 10:30:00,24.67,24.69,24.63,24.68,1842100.0,10.5512,10.5598,10.5341,10.5555,1842100.0
2005-01-27 11:00:00,24.67,24.69,24.65,24.68,2056600.0,10.5512,10.5598,10.5427,10.5555,2056600.0
2005-01-27 11:30:00,24.67,24.72,24.65,24.68,3296700.0,10.5512,10.5726,10.5427,10.5555,3296700.0
2005-01-27 12:00:00,24.68,24.69,24.63,24.66,868900.0,10.5555,10.5598,10.5341,10.5469,868900.0
2005-01-27 12:30:00,24.67,24.69,24.65,24.68,810300.0,10.5512,10.5598,10.5427,10.5555,810300.0
2005-01-27 13:00:00,24.68,25.68,24.64,24.65,1465900.0,10.5555,10.9832,10.5384,10.5427,1465900.0
2005-01-27 13:30:00,24.64,24.66,24.6,24.63,1232900.0,10.5384,10.5469,10.5213,10.5341,1232900.0
2005-01-27 14:00:00,24.64,24.65,24.61,24.63,1195100.0,10.5384,10.5427,10.5256,10.5341,1195100.0
2005-01-27 14:30:00,24.62,24.65,24.57,24.6,1490500.0,10.5298,10.5427,10.5084,10.5213,1490500.0
2005-01-27 15:00:00,24.6,24.65,24.55,24.65,1719600.0,10.5213,10.5427,10.4999,10.5427,1719600.0
2005-01-27 15:30:00,24.65,24.68,24.63,24.67,2294700.0,10.5427,10.5555,10.5341,10.5512,2294700.0
2005-01-28 09:30:00,24.65,24.71,24.6,24.62,2560100.0,10.5427,10.5683,10.5213,10.5298,2560100.0
2005-01-28 10:00:00,24.63,24.68,24.58,24.67,1315600.0,10.5341,10.5555,10.5127,10.5512,1315600.0
2005-01-28 10:30:00,24.67,24.67,24.62,24.65,1730900.0,10.5512,10.5512,10.5298,10.5427,1730900.0
2005-01-28 11:00:00,24.64,24.66,24.55,24.57,1838100.0,10.5384,10.5469,10.4999,10.5084,1838100.0
2005-01-28 11:30:00,24.56,24.58,24.45,24.52,2094600.0,10.5042,10.5127,10.4571,10.4871,2094600.0
2005-01-28 12:00:00,24.53,24.53,24.23,24.28,4407500.0,10.4913,10.4913,10.363,10.3844,4407500.0
2005-01-28 12:30:00,24.28,24.3,24.21,24.22,2024700.0,10.3844,10.393,10.3545,10.3588,2024700.0
2005-01-28 13:00:00,24.23,24.32,24.17,24.29,2919900.0,10.363,10.4015,10.3374,10.3887,2919900.0
2005-01-28 13:30:00,24.3,24.46,24.28,24.35,1376300.0,10.393,10.4614,10.3844,10.4144,1376300.0
2005-01-28 14:00:00,24.36,24.38,24.28,24.37,1534000.0,10.4186,10.4272,10.3844,10.4229,1534000.0
2005-01-28 14:30:00,24.37,24.4,24.27,24.29,1511700.0,10.4229,10.4357,10.3801,10.3887,1511700.0
2005-01-28 15:00:00,24.28,24.3,24.25,24.27,1353900.0,10.3844,10.393,10.3716,10.3801,1353900.0
2005-01-28 15:30:00,24.26,24.39,24.25,24.37,2722400.0,10.3759,10.4315,10.3716,10.4229,2722400.0
2005-01-31 09:30:00,24.62,24.68,24.51,24.63,4328700.0,10.5298,10.5555,10.4828,10.5341,4328700.0
2005-01-31 10:00:00,24.63,24.63,24.55,24.55,1924600.0,10.5341,10.5341,10.4999,10.4999,1924600.0
2005-01-31 10:30:00,24.55,24.6,24.53,24.59,1991100.0,10.4999,10.5213,10.4913,10.517,1991100.0
2005-01-31 11:00:00,24.59,24.63,24.56,24.61,1518800.0,10.517,10.5341,10.5042,10.5256,1518800.0
2005-01-31 11:30:00,24.61,24.62,24.57,24.6,1457900.0,10.5256,10.5298,10.5084,10.5213,1457900.0
2005-01-31 12:00:00,24.59,24.63,24.55,24.6,1240100.0,10.517,10.5341,10.4999,10.5213,1240100.0
2005-01-31 12:30:00,24.59,24.61,24.56,24.57,843600.0,10.517,10.5256,10.5042,10.5084,843600.0
2005-01-31 13:00:00,24.58,24.61,23.99,24.25,5490200.0,10.5127,10.5256,10.2604,10.3716,5490200.0
2005-01-31 13:30:00,24.27,24.35,24.11,24.12,3925600.0,10.3801,10.4144,10.3117,10.316,3925600.0
2005-01-31 14:00:00,24.12,24.16,24.04,24.05,4272000.0,10.316,10.3331,10.2818,10.286,4272000.0
2005-01-31 14:30:00,24.05,24.16,24.01,24.05,3633200.0,10.286,10.3331,10.2689,10.286,3633200.0
2005-01-31 15:00:00,24.08,24.1,24.02,24.1,2921600.0,10.2989,10.3074,10.2732,10.3074,2921600.0
2005-01-31 15:30:00,24.09,24.24,24.05,24.15,4228400.0,10.3032,10.3673,10.286,10.3288,4228400.0
2005-02-01 09:30:00,24.05,24.16,23.92,24.07,8060500.0,10.286,10.3331,10.2304,10.2946,8060500.0
2005-02-01 10:00:00,24.07,24.14,24.03,24.04,2573900.0,10.2946,10.3245,10.2775,10.2818,2573900.0
2005-02-01 10:30:00,24.05,24.07,23.98,23.98,2756700.0,10.286,10.2946,10.2561,10.2561,2756700.0
2005-02-01 11:00:00,23.99,24.05,23.96,23.96,3005900.0,10.2604,10.286,10.2476,10.2476,3005900.0
2005-02-01 11:30:00,23.98,24.04,23.96,23.99,2668700.0,10.2561,10.2818,10.2476,10.2604,2668700.0
2005-02-01 12:00:00,23.98,24.02,23.95,24.01,2344500.0,10.2561,10.2732,10.2433,10.2689,2344500.0
2005-02-01 12:30:00,24.0,24.03,23.98,23.98,2256900.0,10.2647,10.2775,10.2561,10.2561,2256900.0
2005-02-01 13:00:00,23.98,24.03,23.98,24.0,2081500.0,10.2561,10.2775,10.2561,10.2647,2081500.0
2005-02-01 13:30:00,24.0,24.04,23.99,24.03,2517500.0,10.2647,10.2818,10.2604,10.2775,2517500.0
2005-02-01 14:00:00,24.03,24.04,23.88,23.88,3578600.0,10.2775,10.2818,10.2133,10.2133,3578600.0
2005-02-01 14:30:00,23.88,23.92,23.8,23.83,5085000.0,10.2133,10.2304,10.1791,10.192,5085000.0
2005-02-01 15:00:00,23.83,23.93,23.8,23.83,3550100.0,10.192,10.2347,10.1791,10.192,3550100.0
2005-02-01 15:30:00,23.83,23.94,23.8,23.85,6309200.0,10.192,10.239,10.1791,10.2005,6309200.0
2005-02-02 09:30:00,24.05,24.06,23.92,24.01,4895000.0,10.286,10.2903,10.2304,10.2689,4895000.0
2005-02-02 10:00:00,24.0,24.07,24.0,24.06,3052800.0,10.2647,10.2946,10.2647,10.2903,3052800.0
2005-02-02 10:30:00,24.07,24.18,23.97,24.14,3969600.0,10.2946,10.3416,10.2518,10.3245,3969600.0
2005-02-02 11:00:00,24.13,24.21,24.11,24.15,3427100.0,10.3203,10.3545,10.3117,10.3288,3427100.0
2005-02-02 11:30:00,24.16,24.16,24.05,24.06,2326300.0,10.3331,10.3331,10.286,10.2903,2326300.0
2005-02-02 12:00:00,24.05,24.09,24.05,24.05,1306600.0,10.286,10.3032,10.286,10.286,1306600.0
2005-02-02 12:30:00,24.06,24.1,24.01,24.08,2217600.0,10.2903,10.3074,10.2689,10.2989,2217600.0
2005-02-02 13:00:00,24.09,24.1,24.06,24.07,904200.0,10.3032,10.3074,10.2903,10.2946,904200.0
2005-02-02 13:30:00,24.06,24.11,24.06,24.11,1585500.0,10.2903,10.3117,10.2903,10.3117,1585500.0
2005-02-02 14:00:00,24.11,24.15,24.09,24.11,2404300.0,10.3117,10.3288,10.3032,10.3117,2404300.0
2005-02-02 14:30:00,24.11,24.12,24.04,24.09,1717300.0,10.3117,10.316,10.2818,10.3032,1717300.0
2005-02-02 15:00:00,24.09,24.12,24.02,24.05,2227700.0,10.3032,10.316,10.2732,10.286,2227700.0
2005-02-02 15:30:00,24.06,24.11,24.03,24.08,2729800.0,10.2903,10.3117,10.2775,10.2989,2729800.0
2005-02-03 09:30:00,24.14,24.14,24.01,24.09,2547700.0,10.3245,10.3245,10.2689,10.3032,2547700.0
2005-02-03 10:00:00,24.1,24.12,24.06,24.08,2173200.0,10.3074,10.316,10.2903,10.2989,2173200.0
2005-02-03 10:30:00,24.08,24.2,24.07,24.13,2744100.0,10.2989,10.3502,10.2946,10.3203,2744100.0
2005-02-03 11:00:00,24.13,24.14,24.06,24.11,1859500.0,10.3203,10.3245,10.2903,10.3117,1859500.0
2005-02-03 11:30:00,24.11,24.11,24.05,24.07,1692600.0,10.3117,10.3117,10.286,10.2946,1692600.0
2005-02-03 12:00:00,24.07,24.08,24.01,24.02,924500.0,10.2946,10.2989,10.2689,10.2732,924500.0
2005-02-03 12:30:00,24.01,24.04,23.96,23.99,2062600.0,10.2689,10.2818,10.2476,10.2604,2062600.0
2005-02-03 13:00:00,23.97,23.99,23.91,23.95,1355100.0,10.2518,10.2604,10.2262,10.2433,1355100.0
2005-02-03 13:30:00,23.95,23.99,23.92,23.97,1386300.0,10.2433,10.2604,10.2304,10.2518,1386300.0
2005-02-03 14:00:00,23.96,24.01,23.93,23.95,1446800.0,10.2476,10.2689,10.2347,10.2433,1446800.0
2005-02-03 14:30:00,23.94,23.98,23.9,23.91,1755100.0,10.239,10.2561,10.2219,10.2262,1755100.0
2005-02-03 15:00:00,23.9,23.92,23.81,23.9,2607000.0,10.2219,10.2304,10.1834,10.2219,2607000.0
2005-02-03 15:30:00,23.9,23.99,23.81,23.92,3275400.0,10.2219,10.2604,10.1834,10.2304,3275400.0
2005-02-04 09:30:00,24.0,24.2,23.93,24.2,4903100.0,10.2647,10.3502,10.2347,10.3502,4903100.0
2005-02-04 10:00:00,24.2,24.41,24.16,24.35,3469100.0,10.3502,10.44,10.3331,10.4144,3469100.0
2005-02-04 10:30:00,24.32,24.35,24.16,24.2,2507700.0,10.4015,10.4144,10.3331,10.3502,2507700.0
2005-02-04 11:00:00,24.19,24.29,24.19,24.29,1653400.0,10.3459,10.3887,10.3459,10.3887,1653400.0
2005-02-04 11:30:00,24.28,24.3,24.2,24.22,1515400.0,10.3844,10.393,10.3502,10.3588,1515400.0
2005-02-04 12:00:00,24.21,24.25,24.16,24.19,1063400.0,10.3545,10.3716,10.3331,10.3459,1063400.0
2005-02-04 12:30:00,24.18,24.22,24.1,24.18,1018100.0,10.3416,10.3588,10.3074,10.3416,1018100.0
2005-02-04 13:00:00,24.18,24.2,24.14,24.14,1047300.0,10.3416,10.3502,10.3245,10.3245,1047300.0
2005-02-04 13:30:00,24.15,24.2,24.13,24.15,1273300.0,10.3288,10.3502,10.3203,10.3288,1273300.0
2005-02-04 14:00:00,24.15,24.18,24.11,24.16,1413200.0,10.3288,10.3416,10.3117,10.3331,1413200.0
2005-02-04 14:30:00,24.16,24.2,24.12,24.13,1428000.0,10.3331,10.3502,10.316,10.3203,1428000.0
2005-02-04 15:00:00,24.13,24.19,24.1,24.18,1975200.0,10.3203,10.3459,10.3074,10.3416,1975200.0
2005-02-04 15:30:00,24.17,24.24,24.15,24.21,3368200.0,10.3374,10.3673,10.3288,10.3545,3368200.0
2005-02-07 09:30:00,24.55,24.8,24.54,24.74,6810800.0,10.4999,10.6068,10.4956,10.5812,6810800.0
2005-02-07 10:00:00,24.74,25.0,24.73,24.93,6129800.0,10.5812,10.6924,10.5769,10.6624,6129800.0
2005-02-07 10:30:00,24.92,24.95,24.88,24.93,3658400.0,10.6581,10.671,10.641,10.6624,3658400.0
2005-02-07 11:00:00,24.93,24.94,24.8,24.8,2502600.0,10.6624,10.6667,10.6068,10.6068,2502600.0
2005-02-07 11:30:00,24.81,24.87,24.57,24.83,2335900.0,10.6111,10.6368,10.5084,10.6196,2335900.0
2005-02-07 12:00:00,24.83,24.87,24.8,24.85,1338200.0,10.6196,10.6368,10.6068,10.6282,1338200.0
2005-02-07 12:30:00,24.84,24.9,24.81,24.88,1338500.0,10.6239,10.6496,10.6111,10.641,1338500.0
2005-02-07 13:00:00,24.88,24.9,24.82,24.88,2234700.0,10.641,10.6496,10.6154,10.641,2234700.0
2005-02-07 13:30:00,24.88,24.91,24.85,24.89,1482400.0,10.641,10.6539,10.6282,10.6453,1482400.0
2005-02-07 14:00:00,24.89,24.93,24.89,24.92,1388100.0,10.6453,10.6624,10.6453,10.6581,1388100.0
2005-02-07 14:30:00,24.91,24.97,24.91,24.97,3144900.0,10.6539,10.6795,10.6539,10.6795,3144900.0
2005-02-07 15:00:00,24.97,25.02,24.96,24.97,3975400.0,10.6795,10.7009,10.6752,10.6795,3975400.0
2005-02-07 15:30:00,24.98,24.98,24.85,24.9,3561800.0,10.6838,10.6838,10.6282,10.6496,3561800.0
2005-02-08 09:30:00,25.21,25.44,25.12,25.42,6370600.0,10.7822,10.8805,10.7437,10.872,6370600.0
2005-02-08 10:00:00,25.43,25.6,25.42,25.59,5820500.0,10.8763,10.949,10.872,10.9447,5820500.0
2005-02-08 10:30:00,25.58,25.67,25.51,25.56,4382900.0,10.9404,10.9789,10.9105,10.9319,4382900.0
2005-02-08 11:00:00,25.55,25.76,25.55,25.76,3682800.0,10.9276,11.0174,10.9276,11.0174,3682800.0
2005-02-08 11:30:00,25.76,25.8,25.64,25.74,2728900.0,11.0174,11.0345,10.9661,11.0088,2728900.0
2005-02-08 12:00:00,25.74,25.77,25.61,25.62,1936800.0,11.0088,11.0217,10.9532,10.9575,1936800.0
2005-02-08 12:30:00,25.63,25.74,25.61,25.73,1651500.0,10.9618,11.0088,10.9532,11.0046,1651500.0
2005-02-08 13:00:00,25.73,25.73,25.66,25.71,1435600.0,11.0046,11.0046,10.9746,10.996,1435600.0
2005-02-08 13:30:00,25.7,25.78,25.69,25.78,1608100.0,10.9917,11.026,10.9875,11.026,1608100.0
2005-02-08 14:00:00,25.78,26.0,25.75,25.78,2607600.0,11.026,11.12,11.0131,11.026,2607600.0
2005-02-08 14:30:00,25.78,26.0,25.75,25.79,3083800.0,11.026,11.12,11.0131,11.0302,3083800.0
2005-02-08 15:00:00,25.8,25.82,25.75,25.78,2895100.0,11.0345,11.0431,11.0131,11.026,2895100.0
2005-02-08 15:30:00,25.78,25.8,25.55,25.63,5157500.0,11.026,11.0345,10.9276,10.9618,5157500.0
2005-02-09 09:30:00,25.64,25.87,25.56,25.85,6564800.0,11.0493,11.1484,11.0148,11.1397,6564800.0
2005-02-09 10:00:00,25.85,25.88,25.69,25.73,5551400.0,11.1397,11.1527,11.0708,11.088,5551400.0
2005-02-09 10:30:00,25.73,25.73,25.56,25.6,3231800.0,11.088,11.088,11.0148,11.032,3231800.0
2005-02-09 11:00:00,25.6,25.63,25.55,25.57,2605700.0,11.032,11.0449,11.0105,11.0191,2605700.0
2005-02-09 11:30:00,25.56,25.58,25.44,25.47,2497100.0,11.0148,11.0234,10.9631,10.976,2497100.0
2005-02-09 12:00:00,25.48,25.51,25.38,25.43,1536300.0,10.9803,10.9932,10.9372,10.9588,1536300.0
2005-02-09 12:30:00,25.42,25.47,25.39,25.4,1489700.0,10.9544,10.976,10.9415,10.9458,1489700.0
2005-02-09 13:00:00,25.39,25.45,25.32,25.33,1614200.0,10.9415,10.9674,10.9114,10.9157,1614200.0
2005-02-09 13:30:00,25.32,25.33,25.2,25.22,2510200.0,10.9114,10.9157,10.8596,10.8683,2510200.0
2005-02-09 14:00:00,25.22,25.22,25.11,25.2,3844000.0,10.8683,10.8683,10.8209,10.8596,3844000.0
2005-02-09 14:30:00,25.2,25.66,25.09,25.1,1668500.0,10.8596,11.0579,10.8122,10.8165,1668500.0
2005-02-09 15:00:00,25.1,25.15,25.07,25.1,2542400.0,10.8165,10.8381,10.8036,10.8165,2542400.0
2005-02-09 15:30:00,25.09,25.15,25.05,25.06,3500600.0,10.8122,10.8381,10.795,10.7993,3500600.0
2005-02-10 09:30:00,25.15,25.18,25.05,25.06,3016900.0,10.8381,10.851,10.795,10.7993,3016900.0
2005-02-10 10:00:00,25.06,25.07,24.69,24.83,3995000.0,10.7993,10.8036,10.6399,10.7002,3995000.0
2005-02-10 10:30:00,24.84,24.85,24.76,24.82,2251800.0,10.7045,10.7088,10.67,10.6959,2251800.0
2005-02-10 11:00:00,24.82,24.84,24.75,24.8,1778400.0,10.6959,10.7045,10.6657,10.6873,1778400.0
2005-02-10 11:30:00,24.82,24.91,24.81,24.89,1544000.0,10.6959,10.7347,10.6916,10.726,1544000.0
2005-02-10 12:00:00,24.89,24.94,24.85,24.91,1484800.0,10.726,10.7476,10.7088,10.7347,1484800.0
2005-02-10 12:30:00,24.91,24.95,24.87,24.88,1023100.0,10.7347,10.7519,10.7174,10.7217,1023100.0
2005-02-10 13:00:00,24.88,24.95,24.86,24.94,893500.0,10.7217,10.7519,10.7131,10.7476,893500.0
2005-02-10 13:30:00,24.94,25.08,24.9,25.07,1432300.0,10.7476,10.8079,10.7304,10.8036,1432300.0
2005-02-10 14:00:00,25.07,25.09,24.97,25.06,1347000.0,10.8036,10.8122,10.7605,10.7993,1347000.0
2005-02-10 14:30:00,25.07,25.07,24.96,24.97,1247900.0,10.8036,10.8036,10.7562,10.7605,1247900.0
2005-02-10 15:00:00,24.97,25.06,24.97,25.04,1422700.0,10.7605,10.7993,10.7605,10.7907,1422700.0
2005-02-10 15:30:00,25.04,25.08,24.99,25.07,2229600.0,10.7907,10.8079,10.7691,10.8036,2229600.0
2005-02-11 09:30:00,25.3,25.36,24.96,24.98,3345500.0,10.9027,10.9286,10.7562,10.7648,3345500.0
2005-02-11 10:00:00,24.98,25.02,24.88,25.01,1685800.0,10.7648,10.7821,10.7217,10.7778,1685800.0
2005-02-11 10:30:00,25.01,25.17,24.97,25.13,1809700.0,10.7778,10.8467,10.7605,10.8295,1809700.0
2005-02-11 11:00:00,25.13,25.48,25.13,25.44,2227900.0,10.8295,10.9803,10.8295,10.9631,2227900.0
2005-02-11 11:30:00,25.48,25.52,25.31,25.4,2227200.0,10.9803,10.9975,10.907,10.9458,2227200.0
2005-02-11 12:00:00,25.4,25.5,25.34,25.38,1654100.0,10.9458,10.9889,10.92,10.9372,1654100.0
2005-02-11 12:30:00,25.38,25.4,25.33,25.37,1024000.0,10.9372,10.9458,10.9157,10.9329,1024000.0
2005-02-11 13:00:00,25.37,25.38,25.21,25.21,1113900.0,10.9329,10.9372,10.8639,10.8639,1113900.0
2005-02-11 13:30:00,25.21,25.27,25.12,25.13,1677700.0,10.8639,10.8898,10.8252,10.8295,1677700.0
2005-02-11 14:00:00,25.13,25.19,25.07,25.15,2106500.0,10.8295,10.8553,10.8036,10.8381,2106500.0
2005-02-11 14:30:00,25.15,25.22,25.14,25.21,1196600.0,10.8381,10.8683,10.8338,10.8639,1196600.0
2005-02-11 15:00:00,25.2,25.25,25.17,25.23,1172800.0,10.8596,10.8812,10.8467,10.8726,1172800.0
2005-02-11 15:30:00,25.21,25.24,25.07,25.15,2558300.0,10.8639,10.8769,10.8036,10.8381,2558300.0
2005-02-14 09:30:00,25.21,25.25,25.16,25.18,3314500.0,10.8639,10.8812,10.8424,10.851,3314500.0
2005-02-14 10:00:00,25.18,25.2,25.14,25.19,1965600.0,10.851,10.8596,10.8338,10.8553,1965600.0
2005-02-14 10:30:00,25.19,25.23,25.15,25.18,1706700.0,10.8553,10.8726,10.8381,10.851,1706700.0
2005-02-14 11:00:00,25.18,25.27,25.16,25.25,2067200.0,10.851,10.8898,10.8424,10.8812,2067200.0
2005-02-14 11:30:00,25.26,25.27,25.18,25.23,1118300.0,10.8855,10.8898,10.851,10.8726,1118300.0
2005-02-14 12:00:00,25.23,25.23,25.17,25.21,1110900.0,10.8726,10.8726,10.8467,10.8639,1110900.0
2005-02-14 12:30:00,25.2,25.27,25.19,25.26,1065900.0,10.8596,10.8898,10.8553,10.8855,1065900.0
2005-02-14 13:00:00,25.25,25.27,25.21,25.24,633300.0,10.8812,10.8898,10.8639,10.8769,633300.0
2005-02-14 13:30:00,25.25,25.28,25.21,25.25,949900.0,10.8812,10.8941,10.8639,10.8812,949900.0
2005-02-14 14:00:00,25.26,25.43,25.24,25.43,1936600.0,10.8855,10.9588,10.8769,10.9588,1936600.0
2005-02-14 14:30:00,25.43,25.47,24.0,25.36,2738100.0,10.9588,10.976,10.3425,10.9286,2738100.0
2005-02-14 15:00:00,25.37,25.5,25.33,25.49,1824400.0,10.9329,10.9889,10.9157,10.9846,1824400.0
2005-02-14 15:30:00,25.48,25.52,25.42,25.48,2601600.0,10.9803,10.9975,10.9544,10.9803,2601600.0
2005-02-15 09:30:00,25.42,25.48,25.25,25.36,3077800.0,10.9544,10.9803,10.8812,10.9286,3077800.0
2005-02-15 10:00:00,25.37,25.47,25.33,25.41,1802000.0,10.9329,10.976,10.9157,10.9501,1802000.0
2005-02-15 10:30:00,25.41,25.53,25.41,25.51,1748800.0,10.9501,11.0018,10.9501,10.9932,1748800.0
2005-02-15 11:00:00,25.5,25.52,25.45,25.46,1158800.0,10.9889,10.9975,10.9674,10.9717,1158800.0
2005-02-15 11:30:00,25.46,25.47,25.41,25.44,1279400.0,10.9717,10.976,10.9501,10.9631,1279400.0
2005-02-15 12:00:00,25.44,25.45,25.37,25.39,1253200.0,10.9631,10.9674,10.9329,10.9415,1253200.0
2005-02-15 12:30:00,25.39,25.43,25.36,25.38,954800.0,10.9415,10.9588,10.9286,10.9372,954800.0
2005-02-15 13:00:00,25.38,25.45,25.36,25.36,1031400.0,10.9372,10.9674,10.9286,10.9286,1031400.0
2005-02-15 13:30:00,25.36,25.4,25.35,25.36,832200.0,10.9286,10.9458,10.9243,10.9286,832200.0
2005-02-15 14:00:00,25.36,25.47,25.28,25.32,1732500.0,10.9286,10.976,10.8941,10.9114,1732500.0
2005-02-15 14:30:00,25.31,25.33,25.21,25.27,1937600.0,10.907,10.9157,10.8639,10.8898,1937600.0
2005-02-15 15:00:00,25.26,25.29,25.21,25.23,1497600.0,10.8855,10.8984,10.8639,10.8726,1497600.0
2005-02-15 15:30:00,25.23,25.28,25.19,25.22,3192300.0,10.8726,10.8941,10.8553,10.8683,3192300.0
2005-02-16 09:30:00,25.03,25.05,24.76,24.76,6172400.0,10.7864,10.795,10.67,10.67,6172400.0
2005-02-16 10:00:00,24.76,24.96,24.74,24.88,3910800.0,10.67,10.7562,10.6614,10.7217,3910800.0
2005-02-16 10:30:00,24.88,24.9,24.79,24.83,2744100.0,10.7217,10.7304,10.683,10.7002,2744100.0
2005-02-16 11:00:00,24.82,24.85,24.76,24.83,2285500.0,10.6959,10.7088,10.67,10.7002,2285500.0
2005-02-16 11:30:00,24.82,24.87,24.77,24.84,1475600.0,10.6959,10.7174,10.6743,10.7045,1475600.0
2005-02-16 12:00:00,24.84,24.91,24.83,24.84,984800.0,10.7045,10.7347,10.7002,10.7045,984800.0
2005-02-16 12:30:00,24.84,24.89,24.83,24.86,1050300.0,10.7045,10.726,10.7002,10.7131,1050300.0
2005-02-16 13:00:00,24.87,24.87,24.77,24.8,1375200.0,10.7174,10.7174,10.6743,10.6873,1375200.0
2005-02-16 13:30:00,24.81,24.82,24.74,24.74,1717600.0,10.6916,10.6959,10.6614,10.6614,1717600.0
2005-02-16 14:00:00,24.75,24.79,24.73,24.76,1262300.0,10.6657,10.683,10.6571,10.67,1262300.0
2005-02-16 14:30:00,24.76,24.83,24.73,24.79,2312100.0,10.67,10.7002,10.6571,10.683,2312100.0
2005-02-16 15:00:00,24.79,24.93,24.78,24.92,3299000.0,10.683,10.7433,10.6786,10.739,3299000.0
2005-02-16 15:30:00,24.93,25.0,24.87,24.93,5026000.0,10.7433,10.7735,10.7174,10.7433,5026000.0
2005-02-17 09:30:00,25.0,25.05,24.74,24.79,3530900.0,10.7735,10.795,10.6614,10.683,3530900.0
2005-02-17 10:00:00,24.78,24.85,24.73,24.8,2604900.0,10.6786,10.7088,10.6571,10.6873,2604900.0
2005-02-17 10:30:00,24.81,24.86,24.76,24.82,1691100.0,10.6916,10.7131,10.67,10.6959,1691100.0
2005-02-17 11:00:00,24.83,24.86,24.78,24.81,1948900.0,10.7002,10.7131,10.6786,10.6916,1948900.0
2005-02-17 11:30:00,24.82,24.89,24.81,24.85,936300.0,10.6959,10.726,10.6916,10.7088,936300.0
2005-02-17 12:00:00,24.84,24.88,24.81,24.83,992300.0,10.7045,10.7217,10.6916,10.7002,992300.0
2005-02-17 12:30:00,24.83,24.85,24.77,24.85,1091400.0,10.7002,10.7088,10.6743,10.7088,1091400.0
2005-02-17 13:00:00,24.82,24.86,24.81,24.84,1053400.0,10.6959,10.7131,10.6916,10.7045,1053400.0
2005-02-17 13:30:00,24.84,24.88,24.82,24.83,1374900.0,10.7045,10.7217,10.6959,10.7002,1374900.0
2005-02-17 14:00:00,24.84,24.9,24.78,24.89,2037400.0,10.7045,10.7304,10.6786,10.726,2037400.0
2005-02-17 14:30:00,24.9,24.99,24.87,24.92,1806400.0,10.7304,10.7691,10.7174,10.739,1806400.0
2005-02-17 15:00:00,24.92,25.0,24.87,25.0,1992800.0,10.739,10.7735,10.7174,10.7735,1992800.0
2005-02-17 15:30:00,25.0,25.06,24.98,25.05,3134000.0,10.7735,10.7993,10.7648,10.795,3134000.0
2005-02-18 09:30:00,25.06,25.27,25.03,25.16,6269100.0,10.7993,10.8898,10.7864,10.8424,6269100.0
2005-02-18 10:00:00,25.15,25.34,25.15,25.22,2869300.0,10.8381,10.92,10.8381,10.8683,2869300.0
2005-02-18 10:30:00,25.23,25.24,25.16,25.21,2032000.0,10.8726,10.8769,10.8424,10.8639,2032000.0
2005-02-18 11:00:00,25.21,25.26,25.2,25.22,1680700.0,10.8639,10.8855,10.8596,10.8683,1680700.0
2005-02-18 11:30:00,25.23,25.26,24.6,24.74,7857500.0,10.8726,10.8855,10.6011,10.6614,7857500.0
2005-02-18 12:00:00,24.75,25.98,24.73,25.61,13226800.0,10.6657,11.1958,10.6571,11.0363,13226800.0
2005-02-18 12:30:00,25.63,27.57,25.51,25.6,3874900.0,11.0449,11.881,10.9932,11.032,3874900.0
2005-02-18 13:00:00,25.59,25.61,25.3,25.5,5126700.0,11.0277,11.0363,10.9027,10.9889,5126700.0
2005-02-18 13:30:00,25.5,25.76,25.49,25.75,3856900.0,10.9889,11.101,10.9846,11.0967,3856900.0
2005-02-18 14:00:00,25.75,25.89,25.73,25.85,5781900.0,11.0967,11.157,11.088,11.1397,5781900.0
2005-02-18 14:30:00,25.84,25.97,25.67,25.89,7531900.0,11.1354,11.1915,11.0622,11.157,7531900.0
2005-02-18 15:00:00,25.89,26.8,25.87,26.55,10583800.0,11.157,11.5491,11.1484,11.4414,10583800.0
2005-02-18 15:30:00,26.53,27.75,26.21,26.8,17048200.0,11.4328,11.9585,11.2949,11.5491,17048200.0
2005-02-22 09:30:00,26.99,27.2,26.84,27.06,14760300.0,11.631,11.7215,11.5664,11.6612,14760300.0
2005-02-22 10:00:00,27.06,27.15,26.91,26.94,7111300.0,11.6612,11.7,11.5965,11.6095,7111300.0
2005-02-22 10:30:00,26.95,27.07,26.85,26.96,4487800.0,11.6138,11.6655,11.5707,11.6181,4487800.0
2005-02-22 11:00:00,26.96,27.0,26.91,26.93,2975000.0,11.6181,11.6353,11.5965,11.6052,2975000.0
2005-02-22 11:30:00,26.94,26.99,26.65,26.72,3743500.0,11.6095,11.631,11.4845,11.5147,3743500.0
2005-02-22 12:00:00,26.73,26.95,26.29,26.46,4086100.0,11.519,11.6138,11.3294,11.4026,4086100.0
2005-02-22 12:30:00,26.47,26.62,26.4,26.61,2900500.0,11.4069,11.4716,11.3768,11.4673,2900500.0
2005-02-22 13:00:00,26.6,26.93,26.55,26.65,2028600.0,11.463,11.6052,11.4414,11.4845,2028600.0
2005-02-22 13:30:00,26.65,26.66,26.51,26.51,2033400.0,11.4845,11.4888,11.4242,11.4242,2033400.0
2005-02-22 14:00:00,26.51,26.93,26.41,26.49,2363300.0,11.4242,11.6052,11.3811,11.4155,2363300.0
2005-02-22 14:30:00,26.49,26.53,26.36,26.37,2333900.0,11.4155,11.4328,11.3595,11.3638,2333900.0
2005-02-22 15:00:00,26.38,26.41,26.35,26.35,2189000.0,11.3681,11.3811,11.3552,11.3552,2189000.0
2005-02-22 15:30:00,26.36,26.61,26.35,26.45,4644800.0,11.3595,11.4673,11.3552,11.3983,4644800.0
2005-02-23 09:30:00,26.68,26.77,26.55,26.57,4199200.0,11.4974,11.5362,11.4414,11.45,4199200.0
2005-02-23 10:00:00,26.57,26.58,26.41,26.54,2299300.0,11.45,11.4543,11.3811,11.4371,2299300.0
2005-02-23 10:30:00,26.53,26.63,26.4,26.46,2360700.0,11.4328,11.4759,11.3768,11.4026,2360700.0
2005-02-23 11:00:00,26.45,26.67,26.41,26.57,1937200.0,11.3983,11.4931,11.3811,11.45,1937200.0
2005-02-23 11:30:00,26.58,26.68,26.4,26.56,2489000.0,11.4543,11.4974,11.3768,11.4457,2489000.0
2005-02-23 12:00:00,26.57,26.64,26.55,26.57,1398000.0,11.45,11.4802,11.4414,11.45,1398000.0
2005-02-23 12:30:00,26.57,26.59,26.55,26.59,566100.0,11.45,11.4586,11.4414,11.4586,566100.0
2005-02-23 13:00:00,26.59,26.59,26.46,26.47,1249500.0,11.4586,11.4586,11.4026,11.4069,1249500.0
2005-02-23 13:30:00,26.48,26.52,26.45,26.47,1127200.0,11.4112,11.4285,11.3983,11.4069,1127200.0
2005-02-23 14:00:00,26.47,26.51,26.42,26.44,1419800.0,11.4069,11.4242,11.3854,11.394,1419800.0
2005-02-23 14:30:00,26.43,26.52,26.43,26.52,1797300.0,11.3897,11.4285,11.3897,11.4285,1797300.0
2005-02-23 15:00:00,26.52,26.6,26.48,26.53,3775900.0,11.4285,11.463,11.4112,11.4328,3775900.0
2005-02-23 15:30:00,26.53,26.54,26.34,26.4,4138700.0,11.4328,11.4371,11.3509,11.3768,4138700.0
2005-02-24 09:30:00,26.4,26.41,25.89,26.02,4894800.0,11.3768,11.3811,11.157,11.213,4894800.0
2005-02-24 10:00:00,26.03,26.14,25.96,26.1,2258900.0,11.2173,11.2647,11.1872,11.2475,2258900.0
2005-02-24 10:30:00,26.11,26.23,26.03,26.04,2000800.0,11.2518,11.3035,11.2173,11.2216,2000800.0
2005-02-24 11:00:00,26.03,26.09,25.99,26.06,1449700.0,11.2173,11.2432,11.2001,11.2302,1449700.0
2005-02-24 11:30:00,26.07,26.07,26.01,26.05,1511600.0,11.2346,11.2346,11.2087,11.2259,1511600.0
2005-02-24 12:00:00,26.05,26.07,26.0,26.03,1034100.0,11.2259,11.2346,11.2044,11.2173,1034100.0
2005-02-24 12:30:00,26.04,26.11,26.02,26.09,1086300.0,11.2216,11.2518,11.213,11.2432,1086300.0
2005-02-24 13:00:00,26.1,26.14,26.08,26.13,1408000.0,11.2475,11.2647,11.2389,11.2604,1408000.0
2005-02-24 13:30:00,26.13,26.19,26.1,26.15,1640800.0,11.2604,11.2863,11.2475,11.269,1640800.0
2005-02-24 14:00:00,26.16,26.41,26.14,26.26,2872100.0,11.2733,11.3811,11.2647,11.3164,2872100.0
2005-02-24 14:30:00,26.25,26.3,26.22,26.26,1594400.0,11.3121,11.3337,11.2992,11.3164,1594400.0
2005-02-24 15:00:00,26.26,26.36,26.24,26.32,1958400.0,11.3164,11.3595,11.3078,11.3423,1958400.0
2005-02-24 15:30:00,26.31,26.5,26.29,26.41,4401100.0,11.338,11.4199,11.3294,11.3811,4401100.0
2005-02-25 09:30:00,26.5,26.5,26.33,26.39,2267900.0,11.4199,11.4199,11.3466,11.3725,2267900.0
2005-02-25 10:00:00,26.4,26.61,26.35,26.58,2191300.0,11.3768,11.4673,11.3552,11.4543,2191300.0
2005-02-25 10:30:00,26.56,26.65,26.52,26.63,1712600.0,11.4457,11.4845,11.4285,11.4759,1712600.0
2005-02-25 11:00:00,26.62,26.79,26.62,26.79,2177200.0,11.4716,11.5448,11.4716,11.5448,2177200.0
2005-02-25 11:30:00,26.78,26.82,26.69,26.73,1533800.0,11.5405,11.5578,11.5017,11.519,1533800.0
2005-02-25 12:00:00,26.73,26.74,26.67,26.68,1378600.0,11.519,11.5233,11.4931,11.4974,1378600.0
2005-02-25 12:30:00,26.67,26.73,26.63,26.68,1535600.0,11.4931,11.519,11.4759,11.4974,1535600.0
2005-02-25 13:00:00,26.67,26.73,26.66,26.69,808100.0,11.4931,11.519,11.4888,11.5017,808100.0
2005-02-25 13:30:00,26.69,26.72,26.66,26.69,908500.0,11.5017,11.5147,11.4888,11.5017,908500.0
2005-02-25 14:00:00,26.69,26.8,26.67,26.78,1234400.0,11.5017,11.5491,11.4931,11.5405,1234400.0
2005-02-25 14:30:00,26.79,26.81,26.68,26.77,1620700.0,11.5448,11.5534,11.4974,11.5362,1620700.0
2005-02-25 15:00:00,26.77,26.8,26.7,26.75,1912000.0,11.5362,11.5491,11.506,11.5276,1912000.0
2005-02-25 15:30:00,26.75,26.9,26.75,26.86,3151600.0,11.5276,11.5922,11.5276,11.575,3151600.0
2005-02-28 09:30:00,26.94,27.15,26.5,26.7,4324000.0,11.6095,11.7,11.4199,11.506,4324000.0
2005-02-28 10:00:00,26.7,26.88,26.64,26.8,2372700.0,11.506,11.5836,11.4802,11.5491,2372700.0
2005-02-28 10:30:00,26.8,26.85,26.76,26.78,1989100.0,11.5491,11.5707,11.5319,11.5405,1989100.0
2005-02-28 11:00:00,26.78,26.79,26.7,26.71,1525200.0,11.5405,11.5448,11.506,11.5104,1525200.0
2005-02-28 11:30:00,26.7,26.8,26.69,26.76,1711700.0,11.506,11.5491,11.5017,11.5319,1711700.0
2005-02-28 12:00:00,26.76,26.76,26.6,26.6,1139800.0,11.5319,11.5319,11.463,11.463,1139800.0
2005-02-28 12:30:00,26.6,26.61,26.52,26.53,934300.0,11.463,11.4673,11.4285,11.4328,934300.0
2005-02-28 13:00:00,26.53,26.56,26.37,26.37,1898600.0,11.4328,11.4457,11.3638,11.3638,1898600.0
2005-02-28 13:30:00,26.37,26.5,26.31,26.34,1441600.0,11.3638,11.4199,11.338,11.3509,1441600.0
2005-02-28 14:00:00,26.33,26.4,26.3,26.39,2122100.0,11.3466,11.3768,11.3337,11.3725,2122100.0
2005-02-28 14:30:00,26.38,26.45,26.36,26.42,2143500.0,11.3681,11.3983,11.3595,11.3854,2143500.0
2005-02-28 15:00:00,26.42,26.45,26.35,26.36,2034300.0,11.3854,11.3983,11.3552,11.3595,2034300.0
2005-02-28 15:30:00,26.37,26.44,26.27,26.28,4097700.0,11.3638,11.394,11.3207,11.3251,4097700.0
2005-03-01 09:30:00,26.53,26.79,26.46,26.6,4005100.0,11.4328,11.5448,11.4026,11.463,4005100.0
2005-03-01 10:00:00,26.6,26.73,26.57,26.69,2828000.0,11.463,11.519,11.45,11.5017,2828000.0
2005-03-01 10:30:00,26.68,26.72,26.64,26.66,1655200.0,11.4974,11.5147,11.4802,11.4888,1655200.0
2005-03-01 11:00:00,26.67,26.67,26.56,26.59,1476000.0,11.4931,11.4931,11.4457,11.4586,1476000.0
2005-03-01 11:30:00,26.59,26.69,26.53,26.67,1324700.0,11.4586,11.5017,11.4328,11.4931,1324700.0
2005-03-01 12:00:00,26.67,26.68,26.6,26.62,1190500.0,11.4931,11.4974,11.463,11.4716,1190500.0
2005-03-01 12:30:00,26.62,26.65,26.51,26.59,1454400.0,11.4716,11.4845,11.4242,11.4586,1454400.0
2005-03-01 13:00:00,26.58,26.61,26.49,26.5,1103900.0,11.4543,11.4673,11.4155,11.4199,1103900.0
2005-03-01 13:30:00,26.51,26.53,26.45,26.47,1591500.0,11.4242,11.4328,11.3983,11.4069,1591500.0
2005-03-01 14:00:00,26.47,26.58,26.46,26.55,1448100.0,11.4069,11.4543,11.4026,11.4414,1448100.0
2005-03-01 14:30:00,26.54,26.59,26.5,26.59,1506200.0,11.4371,11.4586,11.4199,11.4586,1506200.0
2005-03-01 15:00:00,26.59,26.62,26.49,26.54,1653100.0,11.4586,11.4716,11.4155,11.4371,1653100.0
2005-03-01 15:30:00,26.54,26.6,26.52,26.58,1945100.0,11.4371,11.463,11.4285,11.4543,1945100.0
2005-03-02 09:30:00,26.7,26.77,26.62,26.69,3186000.0,11.506,11.5362,11.4716,11.5017,3186000.0
2005-03-02 10:00:00,26.7,26.78,26.66,26.78,1918900.0,11.506,11.5405,11.4888,11.5405,1918900.0
2005-03-02 10:30:00,26.77,26.79,26.66,26.71,1597600.0,11.5362,11.5448,11.4888,11.5104,1597600.0
2005-03-02 11:00:00,26.72,26.8,26.7,26.72,1611800.0,11.5147,11.5491,11.506,11.5147,1611800.0
2005-03-02 11:30:00,26.73,26.74,26.67,26.68,1311300.0,11.519,11.5233,11.4931,11.4974,1311300.0
2005-03-02 12:00:00,26.68,26.73,26.66,26.68,800800.0,11.4974,11.519,11.4888,11.4974,800800.0
2005-03-02 12:30:00,26.68,26.7,26.64,26.65,1313500.0,11.4974,11.506,11.4802,11.4845,1313500.0
2005-03-02 13:00:00,26.65,26.68,26.62,26.67,940300.0,11.4845,11.4974,11.4716,11.4931,940300.0
2005-03-02 13:30:00,26.67,26.68,26.51,26.56,1904300.0,11.4931,11.4974,11.4242,11.4457,1904300.0
2005-03-02 14:00:00,26.56,26.63,26.51,26.53,1286900.0,11.4457,11.4759,11.4242,11.4328,1286900.0
2005-03-02 14:30:00,26.52,26.55,26.41,26.52,1473100.0,11.4285,11.4414,11.3811,11.4285,1473100.0
2005-03-02 15:00:00,26.51,26.57,26.49,26.56,1157900.0,11.4242,11.45,11.4155,11.4457,1157900.0
2005-03-02 15:30:00,26.56,26.62,26.53,26.58,2259700.0,11.4457,11.4716,11.4328,11.4543,2259700.0
2005-03-03 09:30:00,26.87,26.87,26.72,26.82,2205900.0,11.5793,11.5793,11.5147,11.5578,2205900.0
2005-03-03 10:00:00,26.82,26.87,26.75,26.82,2389200.0,11.5578,11.5793,11.5276,11.5578,2389200.0
2005-03-03 10:30:00,26.81,26.83,26.75,26.81,1379100.0,11.5534,11.5621,11.5276,11.5534,1379100.0
2005-03-03 11:00:00,26.8,26.86,26.78,26.79,1609700.0,11.5491,11.575,11.5405,11.5448,1609700.0
2005-03-03 11:30:00,26.79,26.87,26.75,26.78,2103500.0,11.5448,11.5793,11.5276,11.5405,2103500.0
2005-03-03 12:00:00,26.78,26.8,26.75,26.76,1451200.0,11.5405,11.5491,11.5276,11.5319,1451200.0
2005-03-03 12:30:00,26.77,26.8,26.69,26.71,1309300.0,11.5362,11.5491,11.5017,11.5104,1309300.0
2005-03-03 13:00:00,26.71,26.78,26.68,26.69,931500.0,11.5104,11.5405,11.4974,11.5017,931500.0
2005-03-03 13:30:00,26.7,26.78,26.69,26.74,928800.0,11.506,11.5405,11.5017,11.5233,928800.0
2005-03-03 14:00:00,26.73,26.75,26.7,26.71,902300.0,11.519,11.5276,11.506,11.5104,902300.0
2005-03-03 14:30:00,26.72,26.74,26.62,26.65,993200.0,11.5147,11.5233,11.4716,11.4845,993200.0
2005-03-03 15:00:00,26.64,26.72,26.61,26.67,1437300.0,11.4802,11.5147,11.4673,11.4931,1437300.0
2005-03-03 15:30:00,26.66,26.69,26.5,26.59,2343500.0,11.4888,11.5017,11.4199,11.4586,2343500.0
2005-03-04 09:30:00,26.89,27.0,26.77,26.91,2678200.0,11.5879,11.6353,11.5362,11.5965,2678200.0
2005-03-04 10:00:00,26.92,27.01,26.83,26.92,2893200.0,11.6009,11.6396,11.5621,11.6009,2893200.0
2005-03-04 10:30:00,26.91,26.92,26.74,26.75,1903100.0,11.5965,11.6009,11.5233,11.5276,1903100.0
2005-03-04 11:00:00,26.76,26.87,26.75,26.86,1221900.0,11.5319,11.5793,11.5276,11.575,1221900.0
2005-03-04 11:30:00,26.87,26.87,26.71,26.74,1036600.0,11.5793,11.5793,11.5104,11.5233,1036600.0
2005-03-04 12:00:00,26.73,26.82,26.73,26.81,916600.0,11.519,11.5578,11.519,11.5534,916600.0
2005-03-04 12:30:00,26.81,26.83,26.78,26.81,647400.0,11.5534,11.5621,11.5405,11.5534,647400.0
2005-03-04 13:00:00,26.81,26.84,26.79,26.79,528700.0,11.5534,11.5664,11.5448,11.5448,528700.0
2005-03-04 13:30:00,26.79,26.9,26.77,26.87,928300.0,11.5448,11.5922,11.5362,11.5793,928300.0
2005-03-04 14:00:00,26.88,26.94,26.85,26.89,1028100.0,11.5836,11.6095,11.5707,11.5879,1028100.0
2005-03-04 14:30:00,26.89,26.95,26.86,26.87,1544500.0,11.5879,11.6138,11.575,11.5793,1544500.0
2005-03-04 15:00:00,26.88,26.88,26.81,26.86,1248000.0,11.5836,11.5836,11.5534,11.575,1248000.0
2005-03-04 15:30:00,26.85,26.88,26.8,26.85,1476900.0,11.5707,11.5836,11.5491,11.5707,1476900.0
2005-03-07 09:30:00,26.98,27.03,26.9,27.03,2822300.0,11.6267,11.6483,11.5922,11.6483,2822300.0
2005-03-07 10:00:00,27.03,27.1,26.98,27.02,1516300.0,11.6483,11.6784,11.6267,11.6439,1516300.0
2005-03-07 10:30:00,27.0,27.03,26.97,27.01,1353400.0,11.6353,11.6483,11.6224,11.6396,1353400.0
2005-03-07 11:00:00,27.0,27.1,26.99,27.1,1831100.0,11.6353,11.6784,11.631,11.6784,1831100.0
2005-03-07 11:30:00,27.09,27.19,27.09,27.15,1635800.0,11.6741,11.7172,11.6741,11.7,1635800.0
2005-03-07 12:00:00,27.14,27.24,27.13,27.23,1741000.0,11.6957,11.7388,11.6914,11.7344,1741000.0
2005-03-07 12:30:00,27.23,27.24,27.15,27.18,1266800.0,11.7344,11.7388,11.7,11.7129,1266800.0
2005-03-07 13:00:00,27.18,27.21,27.15,27.2,1066000.0,11.7129,11.7258,11.7,11.7215,1066000.0
2005-03-07 13:30:00,27.2,27.24,27.15,27.2,1049600.0,11.7215,11.7388,11.7,11.7215,1049600.0
2005-03-07 14:00:00,27.19,27.23,27.15,27.17,1433900.0,11.7172,11.7344,11.7,11.7086,1433900.0
2005-03-07 14:30:00,27.17,27.23,27.16,27.19,1464900.0,11.7086,11.7344,11.7043,11.7172,1464900.0
2005-03-07 15:00:00,27.19,27.25,27.17,27.21,1523900.0,11.7172,11.7431,11.7086,11.7258,1523900.0
2005-03-07 15:30:00,27.21,27.21,27.13,27.17,2263900.0,11.7258,11.7258,11.6914,11.7086,2263900.0
2005-03-08 09:30:00,27.25,27.34,27.03,27.05,3320200.0,11.7431,11.7818,11.6483,11.6569,3320200.0
2005-03-08 10:00:00,27.05,27.06,26.91,26.91,2261300.0,11.6569,11.6612,11.5965,11.5965,2261300.0
2005-03-08 10:30:00,26.91,27.03,26.88,26.97,1378400.0,11.5965,11.6483,11.5836,11.6224,1378400.0
2005-03-08 11:00:00,26.97,27.05,26.92,27.0,1534000.0,11.6224,11.6569,11.6009,11.6353,1534000.0
2005-03-08 11:30:00,26.99,27.02,26.95,26.98,996200.0,11.631,11.6439,11.6138,11.6267,996200.0
2005-03-08 12:00:00,26.97,27.02,26.94,26.99,790300.0,11.6224,11.6439,11.6095,11.631,790300.0
2005-03-08 12:30:00,27.0,27.03,26.98,26.99,580100.0,11.6353,11.6483,11.6267,11.631,580100.0
2005-03-08 13:00:00,26.99,27.08,26.98,27.02,922800.0,11.631,11.6698,11.6267,11.6439,922800.0
2005-03-08 13:30:00,27.02,27.03,26.93,26.95,1527100.0,11.6439,11.6483,11.6052,11.6138,1527100.0
2005-03-08 14:00:00,26.95,27.0,26.88,26.94,1655500.0,11.6138,11.6353,11.5836,11.6095,1655500.0
2005-03-08 14:30:00,26.94,26.96,26.91,26.91,1049400.0,11.6095,11.6181,11.5965,11.5965,1049400.0
2005-03-08 15:00:00,26.92,26.94,26.86,26.88,1581800.0,11.6009,11.6095,11.575,11.5836,1581800.0
2005-03-08 15:30:00,26.88,26.89,26.74,26.76,2774800.0,11.5836,11.5879,11.5233,11.5319,2774800.0
2005-03-09 09:30:00,26.81,26.84,26.25,26.59,2330800.0,11.5534,11.5664,11.3121,11.4586,2330800.0
2005-03-09 10:00:00,26.59,26.67,26.57,26.65,1541200.0,11.4586,11.4931,11.45,11.4845,1541200.0
2005-03-09 10:30:00,26.65,26.82,26.64,26.76,2171600.0,11.4845,11.5578,11.4802,11.5319,2171600.0
2005-03-09 11:00:00,26.75,26.82,26.73,26.78,1573200.0,11.5276,11.5578,11.519,11.5405,1573200.0
2005-03-09 11:30:00,26.78,26.85,26.77,26.83,1062100.0,11.5405,11.5707,11.5362,11.5621,1062100.0
2005-03-09 12:00:00,26.84,26.84,26.7,26.75,1013900.0,11.5664,11.5664,11.506,11.5276,1013900.0
2005-03-09 12:30:00,26.76,26.77,26.63,26.66,1267000.0,11.5319,11.5362,11.4759,11.4888,1267000.0
2005-03-09 13:00:00,26.65,26.79,26.65,26.76,1138000.0,11.4845,11.5448,11.4845,11.5319,1138000.0
2005-03-09 13:30:00,26.75,26.77,26.7,26.77,729900.0,11.5276,11.5362,11.506,11.5362,729900.0
2005-03-09 14:00:00,26.76,26.84,26.67,26.75,1050500.0,11.5319,11.5664,11.4931,11.5276,1050500.0
2005-03-09 14:30:00,26.74,26.81,26.72,26.8,982300.0,11.5233,11.5534,11.5147,11.5491,982300.0
2005-03-09 15:00:00,26.79,26.83,26.73,26.76,1407800.0,11.5448,11.5621,11.519,11.5319,1407800.0
2005-03-09 15:30:00,26.76,26.77,26.63,26.71,2471300.0,11.5319,11.5362,11.4759,11.5104,2471300.0
2005-03-10 09:30:00,26.82,26.89,26.76,26.88,2230800.0,11.5578,11.5879,11.5319,11.5836,2230800.0
2005-03-10 10:00:00,26.88,26.9,26.8,26.83,1353700.0,11.5836,11.5922,11.5491,11.5621,1353700.0
2005-03-10 10:30:00,26.83,26.91,26.8,26.85,1769200.0,11.5621,11.5965,11.5491,11.5707,1769200.0
2005-03-10 11:00:00,26.86,26.88,26.78,26.87,1592400.0,11.575,11.5836,11.5405,11.5793,1592400.0
2005-03-10 11:30:00,26.86,26.88,26.8,26.8,1322500.0,11.575,11.5836,11.5491,11.5491,1322500.0
2005-03-10 12:00:00,26.81,26.83,26.68,26.76,780200.0,11.5534,11.5621,11.4974,11.5319,780200.0
2005-03-10 12:30:00,26.76,26.8,26.74,26.79,715500.0,11.5319,11.5491,11.5233,11.5448,715500.0
2005-03-10 13:00:00,26.79,26.87,26.75,26.86,1018100.0,11.5448,11.5793,11.5276,11.575,1018100.0
2005-03-10 13:30:00,26.86,26.91,26.83,26.86,1179800.0,11.575,11.5965,11.5621,11.575,1179800.0
2005-03-10 14:00:00,26.86,26.87,26.76,26.76,904400.0,11.575,11.5793,11.5319,11.5319,904400.0
2005-03-10 14:30:00,26.77,26.82,26.73,26.74,1172000.0,11.5362,11.5578,11.519,11.5233,1172000.0
2005-03-10 15:00:00,26.75,26.78,26.65,26.76,1270600.0,11.5276,11.5405,11.4845,11.5319,1270600.0
2005-03-10 15:30:00,26.77,26.78,26.66,26.74,1717400.0,11.5362,11.5405,11.4888,11.5233,1717400.0
2005-03-11 09:30:00,26.85,26.85,26.61,26.74,2034500.0,11.5707,11.5707,11.4673,11.5233,2034500.0
2005-03-11 10:00:00,26.73,26.8,26.63,26.72,1069100.0,11.519,11.5491,11.4759,11.5147,1069100.0
2005-03-11 10:30:00,26.72,26.74,26.65,26.68,1237300.0,11.5147,11.5233,11.4845,11.4974,1237300.0
2005-03-11 11:00:00,26.68,26.74,26.65,26.71,1119800.0,11.4974,11.5233,11.4845,11.5104,1119800.0
2005-03-11 11:30:00,26.7,26.74,26.63,26.66,893000.0,11.506,11.5233,11.4759,11.4888,893000.0
2005-03-11 12:00:00,26.65,26.66,26.52,26.56,834500.0,11.4845,11.4888,11.4285,11.4457,834500.0
2005-03-11 12:30:00,26.55,26.56,26.43,26.44,919200.0,11.4414,11.4457,11.3897,11.394,919200.0
2005-03-11 13:00:00,26.43,26.51,26.43,26.47,494200.0,11.3897,11.4242,11.3897,11.4069,494200.0
2005-03-11 13:30:00,26.47,26.52,26.39,26.43,1062600.0,11.4069,11.4285,11.3725,11.3897,1062600.0
2005-03-11 14:00:00,26.41,26.61,26.41,26.53,868500.0,11.3811,11.4673,11.3811,11.4328,868500.0
2005-03-11 14:30:00,26.53,26.54,26.33,26.34,1042100.0,11.4328,11.4371,11.3466,11.3509,1042100.0
2005-03-11 15:00:00,26.34,26.46,26.28,26.4,1323500.0,11.3509,11.4026,11.3251,11.3768,1323500.0
2005-03-11 15:30:00,26.4,26.56,26.36,26.39,2239500.0,11.3768,11.4457,11.3595,11.3725,2239500.0
2005-03-14 09:30:00,26.53,26.58,26.46,26.51,2258900.0,11.4328,11.4543,11.4026,11.4242,2258900.0
2005-03-14 10:00:00,26.5,26.54,26.46,26.51,1826800.0,11.4199,11.4371,11.4026,11.4242,1826800.0
2005-03-14 10:30:00,26.51,26.52,26.46,26.5,1347700.0,11.4242,11.4285,11.4026,11.4199,1347700.0
2005-03-14 11:00:00,26.5,26.57,26.49,26.51,1165800.0,11.4199,11.45,11.4155,11.4242,1165800.0
2005-03-14 11:30:00,26.52,26.53,26.48,26.49,743800.0,11.4285,11.4328,11.4112,11.4155,743800.0
2005-03-14 12:00:00,26.49,26.52,26.48,26.48,593900.0,11.4155,11.4285,11.4112,11.4112,593900.0
2005-03-14 12:30:00,26.48,26.51,26.47,26.5,718000.0,11.4112,11.4242,11.4069,11.4199,718000.0
2005-03-14 13:00:00,26.49,26.52,26.4,26.41,775400.0,11.4155,11.4285,11.3768,11.3811,775400.0
2005-03-14 13:30:00,26.42,26.43,26.33,26.34,989400.0,11.3854,11.3897,11.3466,11.3509,989400.0
2005-03-14 14:00:00,26.34,26.39,26.32,26.34,866700.0,11.3509,11.3725,11.3423,11.3509,866700.0
2005-03-14 14:30:00,26.34,26.38,26.33,26.34,989600.0,11.3509,11.3681,11.3466,11.3509,989600.0
2005-03-14 15:00:00,26.34,26.4,26.28,26.39,1448600.0,11.3509,11.3768,11.3251,11.3725,1448600.0
2005-03-14 15:30:00,26.39,26.54,26.38,26.54,2262600.0,11.3725,11.4371,11.3681,11.4371,2262600.0
2005-03-15 09:30:00,26.7,26.83,26.7,26.78,2825600.0,11.506,11.5621,11.506,11.5405,2825600.0
2005-03-15 10:00:00,26.78,26.79,26.71,26.72,1124200.0,11.5405,11.5448,11.5104,11.5147,1124200.0
2005-03-15 10:30:00,26.72,26.77,26.71,26.76,1397100.0,11.5147,11.5362,11.5104,11.5319,1397100.0
2005-03-15 11:00:00,26.77,26.77,26.67,26.68,1029500.0,11.5362,11.5362,11.4931,11.4974,1029500.0
2005-03-15 11:30:00,26.68,26.7,26.4,26.4,1637600.0,11.4974,11.506,11.3768,11.3768,1637600.0
2005-03-15 12:00:00,26.4,26.49,26.34,26.46,1140800.0,11.3768,11.4155,11.3509,11.4026,1140800.0
2005-03-15 12:30:00,26.47,26.58,26.42,26.55,815100.0,11.4069,11.4543,11.3854,11.4414,815100.0
2005-03-15 13:00:00,26.55,26.55,26.42,26.42,878800.0,11.4414,11.4414,11.3854,11.3854,878800.0
2005-03-15 13:30:00,26.43,26.56,26.41,26.54,1050000.0,11.3897,11.4457,11.3811,11.4371,1050000.0
2005-03-15 14:00:00,26.53,26.55,26.45,26.46,1211000.0,11.4328,11.4414,11.3983,11.4026,1211000.0
2005-03-15 14:30:00,26.47,26.51,26.42,26.47,1590400.0,11.4069,11.4242,11.3854,11.4069,1590400.0
2005-03-15 15:00:00,26.47,26.49,26.41,26.44,1439300.0,11.4069,11.4155,11.3811,11.394,1439300.0
2005-03-15 15:30:00,26.44,26.47,26.28,26.3,2354900.0,11.394,11.4069,11.3251,11.3337,2354900.0
2005-03-16 09:30:00,26.27,26.42,26.26,26.36,2133100.0,11.3207,11.3854,11.3164,11.3595,2133100.0
2005-03-16 10:00:00,26.37,26.39,26.3,26.3,1469500.0,11.3638,11.3725,11.3337,11.3337,1469500.0
2005-03-16 10:30:00,26.29,26.31,26.06,26.1,2384200.0,11.3294,11.338,11.2302,11.2475,2384200.0
2005-03-16 11:00:00,26.11,26.23,26.09,26.15,1175000.0,11.2518,11.3035,11.2432,11.269,1175000.0
2005-03-16 11:30:00,26.14,26.2,26.12,26.13,824900.0,11.2647,11.2906,11.2561,11.2604,824900.0
2005-03-16 12:00:00,26.14,26.17,26.05,26.07,841400.0,11.2647,11.2776,11.2259,11.2346,841400.0
2005-03-16 12:30:00,26.08,26.14,26.05,26.14,888000.0,11.2389,11.2647,11.2259,11.2647,888000.0
2005-03-16 13:00:00,26.15,26.19,26.11,26.17,769300.0,11.269,11.2863,11.2518,11.2776,769300.0
2005-03-16 13:30:00,26.17,26.18,26.07,26.08,816400.0,11.2776,11.282,11.2346,11.2389,816400.0
2005-03-16 14:00:00,26.07,26.1,26.05,26.07,1235400.0,11.2346,11.2475,11.2259,11.2346,1235400.0
2005-03-16 14:30:00,26.06,26.08,26.02,26.03,1385000.0,11.2302,11.2389,11.213,11.2173,1385000.0
2005-03-16 15:00:00,26.04,26.09,25.95,25.99,2110400.0,11.2216,11.2432,11.1828,11.2001,2110400.0
2005-03-16 15:30:00,25.99,26.1,25.95,26.05,2482100.0,11.2001,11.2475,11.1828,11.2259,2482100.0
2005-03-17 09:30:00,25.95,26.01,25.8,25.9,2740200.0,11.1828,11.2087,11.1182,11.1613,2740200.0
2005-03-17 10:00:00,25.91,26.01,25.86,25.99,1597100.0,11.1656,11.2087,11.1441,11.2001,1597100.0
2005-03-17 10:30:00,26.0,26.0,25.87,25.99,1485500.0,11.2044,11.2044,11.1484,11.2001,1485500.0
2005-03-17 11:00:00,26.0,26.15,25.99,26.05,1412400.0,11.2044,11.269,11.2001,11.2259,1412400.0
2005-03-17 11:30:00,26.06,26.07,25.99,26.01,666400.0,11.2302,11.2346,11.2001,11.2087,666400.0
2005-03-17 12:00:00,26.02,26.05,25.94,26.01,580600.0,11.213,11.2259,11.1785,11.2087,580600.0
2005-03-17 12:30:00,26.0,26.03,25.95,25.98,774500.0,11.2044,11.2173,11.1828,11.1958,774500.0
2005-03-17 13:00:00,25.98,25.99,25.95,25.96,900100.0,11.1958,11.2001,11.1828,11.1872,900100.0
2005-03-17 13:30:00,25.96,26.02,25.94,25.95,927600.0,11.1872,11.213,11.1785,11.1828,927600.0
2005-03-17 14:00:00,25.96,25.96,25.87,25.94,1228100.0,11.1872,11.1872,11.1484,11.1785,1228100.0
2005-03-17 14:30:00,25.94,25.96,25.89,25.92,1098400.0,11.1785,11.1872,11.157,11.1699,1098400.0
2005-03-17 15:00:00,25.91,26.01,25.91,26.0,1027300.0,11.1656,11.2087,11.1656,11.2044,1027300.0
2005-03-17 15:30:00,26.0,26.07,25.95,26.05,1749300.0,11.2044,11.2346,11.1828,11.2259,1749300.0
2005-03-18 09:30:00,26.01,26.1,25.9,25.92,7626400.0,11.2087,11.2475,11.1613,11.1699,7626400.0
2005-03-18 10:00:00,25.92,26.95,25.82,25.9,1494400.0,11.1699,11.6138,11.1268,11.1613,1494400.0
2005-03-18 10:30:00,25.9,25.94,25.83,25.88,1202700.0,11.1613,11.1785,11.1311,11.1527,1202700.0
2005-03-18 11:00:00,25.87,25.95,25.79,25.89,1312000.0,11.1484,11.1828,11.1139,11.157,1312000.0
2005-03-18 11:30:00,25.88,25.91,25.8,25.84,943800.0,11.1527,11.1656,11.1182,11.1354,943800.0
2005-03-18 12:00:00,25.84,25.88,25.81,25.83,835800.0,11.1354,11.1527,11.1225,11.1311,835800.0
2005-03-18 12:30:00,25.83,25.86,25.8,25.8,660700.0,11.1311,11.1441,11.1182,11.1182,660700.0
2005-03-18 13:00:00,25.81,25.83,25.67,25.69,1439700.0,11.1225,11.1311,11.0622,11.0708,1439700.0
2005-03-18 13:30:00,25.68,25.76,25.64,25.73,1268600.0,11.0665,11.101,11.0493,11.088,1268600.0
2005-03-18 14:00:00,25.73,25.79,25.7,25.77,994800.0,11.088,11.1139,11.0751,11.1053,994800.0
2005-03-18 14:30:00,25.77,25.8,25.64,25.69,1544900.0,11.1053,11.1182,11.0493,11.0708,1544900.0
2005-03-18 15:00:00,25.69,25.74,25.58,25.72,1836900.0,11.0708,11.0923,11.0234,11.0837,1836900.0
2005-03-18 15:30:00,25.72,25.86,25.66,25.78,3385900.0,11.0837,11.1441,11.0579,11.1096,3385900.0
2005-03-21 09:30:00,25.8,25.8,25.64,25.76,1797500.0,11.1182,11.1182,11.0493,11.101,1797500.0
2005-03-21 10:00:00,25.75,25.75,25.51,25.52,1932600.0,11.0967,11.0967,10.9932,10.9975,1932600.0
2005-03-21 10:30:00,25.51,25.62,25.4,25.6,2132800.0,10.9932,11.0406,10.9458,11.032,2132800.0
2005-03-21 11:00:00,25.6,25.65,25.56,25.63,907500.0,11.032,11.0536,11.0148,11.0449,907500.0
2005-03-21 11:30:00,25.62,25.69,25.61,25.67,956200.0,11.0406,11.0708,11.0363,11.0622,956200.0
2005-03-21 12:00:00,25.67,25.85,25.66,25.81,1570500.0,11.0622,11.1397,11.0579,11.1225,1570500.0
2005-03-21 12:30:00,25.82,25.85,25.76,25.83,663300.0,11.1268,11.1397,11.101,11.1311,663300.0
2005-03-21 13:00:00,25.82,25.84,25.69,25.71,912400.0,11.1268,11.1354,11.0708,11.0794,912400.0
2005-03-21 13:30:00,25.71,25.78,25.7,25.75,522400.0,11.0794,11.1096,11.0751,11.0967,522400.0
2005-03-21 14:00:00,25.74,25.77,25.67,25.69,959400.0,11.0923,11.1053,11.0622,11.0708,959400.0
2005-03-21 14:30:00,25.69,25.82,25.69,25.82,828300.0,11.0708,11.1268,11.0708,11.1268,828300.0
2005-03-21 15:00:00,25.82,25.9,25.79,25.88,1288200.0,11.1268,11.1613,11.1139,11.1527,1288200.0
2005-03-21 15:30:00,25.88,25.88,25.7,25.73,1974500.0,11.1527,11.1527,11.0751,11.088,1974500.0
2005-03-22 09:30:00,25.88,26.02,25.77,25.79,2824300.0,11.1527,11.213,11.1053,11.1139,2824300.0
2005-03-22 10:00:00,25.8,25.89,25.78,25.78,1758100.0,11.1182,11.157,11.1096,11.1096,1758100.0
2005-03-22 10:30:00,25.79,25.81,25.68,25.71,2863900.0,11.1139,11.1225,11.0665,11.0794,2863900.0
2005-03-22 11:00:00,25.7,25.71,25.64,25.68,1875800.0,11.0751,11.0794,11.0493,11.0665,1875800.0
2005-03-22 11:30:00,25.67,25.7,25.65,25.69,1048200.0,11.0622,11.0751,11.0536,11.0708,1048200.0
2005-03-22 12:00:00,25.68,25.69,25.64,25.65,1231700.0,11.0665,11.0708,11.0493,11.0536,1231700.0
2005-03-22 12:30:00,25.65,25.65,25.59,25.6,1403900.0,11.0536,11.0536,11.0277,11.032,1403900.0
2005-03-22 13:00:00,25.6,25.63,25.58,25.58,673900.0,11.032,11.0449,11.0234,11.0234,673900.0
2005-03-22 13:30:00,25.58,25.64,25.58,25.63,969100.0,11.0234,11.0493,11.0234,11.0449,969100.0
2005-03-22 14:00:00,25.63,25.68,25.5,25.56,2221900.0,11.0449,11.0665,10.9889,11.0148,2221900.0
2005-03-22 14:30:00,25.55,25.68,25.46,25.52,2524000.0,11.0105,11.0665,10.9717,10.9975,2524000.0
2005-03-22 15:00:00,25.53,25.55,25.47,25.54,1695500.0,11.0018,11.0105,10.976,11.0062,1695500.0
2005-03-22 15:30:00,25.53,25.54,25.4,25.42,2366300.0,11.0018,11.0062,10.9458,10.9544,2366300.0
2005-03-23 09:30:00,25.42,25.69,25.42,25.61,2967700.0,10.9544,11.0708,10.9544,11.0363,2967700.0
2005-03-23 10:00:00,25.6,25.74,25.6,25.72,4108100.0,11.032,11.0923,11.032,11.0837,4108100.0
2005-03-23 10:30:00,25.72,25.76,25.69,25.72,3827100.0,11.0837,11.101,11.0708,11.0837,3827100.0
2005-03-23 11:00:00,25.72,25.77,25.65,25.72,2938500.0,11.0837,11.1053,11.0536,11.0837,2938500.0
2005-03-23 11:30:00,25.72,25.74,25.66,25.73,2191700.0,11.0837,11.0923,11.0579,11.088,2191700.0
2005-03-23 12:00:00,25.73,25.82,25.71,25.79,2182400.0,11.088,11.1268,11.0794,11.1139,2182400.0
2005-03-23 12:30:00,25.79,25.89,25.79,25.86,1494800.0,11.1139,11.157,11.1139,11.1441,1494800.0
2005-03-23 13:00:00,25.87,25.97,25.85,25.94,1707100.0,11.1484,11.1915,11.1397,11.1785,1707100.0
2005-03-23 13:30:00,25.94,26.05,25.94,26.04,1696700.0,11.1785,11.2259,11.1785,11.2216,1696700.0
2005-03-23 14:00:00,26.05,26.08,25.98,26.0,1657600.0,11.2259,11.2389,11.1958,11.2044,1657600.0
2005-03-23 14:30:00,26.01,26.04,25.98,25.98,1704900.0,11.2087,11.2216,11.1958,11.1958,1704900.0
2005-03-23 15:00:00,25.98,26.03,25.9,25.99,2020800.0,11.1958,11.2173,11.1613,11.2001,2020800.0
2005-03-23 15:30:00,25.99,26.08,25.95,26.03,2442000.0,11.2001,11.2389,11.1828,11.2173,2442000.0
2005-03-24 09:30:00,26.36,26.36,26.04,26.07,2808500.0,11.3595,11.3595,11.2216,11.2346,2808500.0
2005-03-24 10:00:00,26.07,26.15,26.04,26.1,1711300.0,11.2346,11.269,11.2216,11.2475,1711300.0
2005-03-24 10:30:00,26.1,26.13,26.05,26.09,1380800.0,11.2475,11.2604,11.2259,11.2432,1380800.0
2005-03-24 11:00:00,26.1,26.11,26.05,26.1,1192900.0,11.2475,11.2518,11.2259,11.2475,1192900.0
2005-03-24 11:30:00,26.1,26.14,26.1,26.14,872800.0,11.2475,11.2647,11.2475,11.2647,872800.0
2005-03-24 12:00:00,26.14,26.3,26.13,26.28,1264100.0,11.2647,11.3337,11.2604,11.3251,1264100.0
2005-03-24 12:30:00,26.29,26.47,26.28,26.43,2034100.0,11.3294,11.4069,11.3251,11.3897,2034100.0
2005-03-24 13:00:00,26.42,26.48,26.39,26.45,1341500.0,11.3854,11.4112,11.3725,11.3983,1341500.0
2005-03-24 13:30:00,26.45,26.51,26.43,26.5,1373800.0,11.3983,11.4242,11.3897,11.4199,1373800.0
2005-03-24 14:00:00,26.5,26.53,26.43,26.46,1211400.0,11.4199,11.4328,11.3897,11.4026,1211400.0
2005-03-24 14:30:00,26.47,26.47,26.26,26.34,1496200.0,11.4069,11.4069,11.3164,11.3509,1496200.0
2005-03-24 15:00:00,26.34,26.37,26.24,26.28,1559000.0,11.3509,11.3638,11.3078,11.3251,1559000.0
2005-03-24 15:30:00,26.28,26.33,26.13,26.19,2190400.0,11.3251,11.3466,11.2604,11.2863,2190400.0
2005-03-28 09:30:00,26.3,26.6,26.25,26.49,2300500.0,11.3337,11.463,11.3121,11.4155,2300500.0
2005-03-28 10:00:00,26.49,26.52,26.36,26.42,1113800.0,11.4155,11.4285,11.3595,11.3854,1113800.0
2005-03-28 10:30:00,26.42,26.53,26.42,26.43,1005600.0,11.3854,11.4328,11.3854,11.3897,1005600.0
2005-03-28 11:00:00,26.42,26.47,26.36,26.39,1299800.0,11.3854,11.4069,11.3595,11.3725,1299800.0
2005-03-28 11:30:00,26.4,26.44,26.29,26.3,1160000.0,11.3768,11.394,11.3294,11.3337,1160000.0
2005-03-28 12:00:00,26.29,26.35,26.14,26.31,1030100.0,11.3294,11.3552,11.2647,11.338,1030100.0
2005-03-28 12:30:00,26.32,26.34,26.27,26.33,701500.0,11.3423,11.3509,11.3207,11.3466,701500.0
2005-03-28 13:00:00,26.33,26.39,26.28,26.36,743500.0,11.3466,11.3725,11.3251,11.3595,743500.0
2005-03-28 13:30:00,26.36,26.41,26.3,26.32,636100.0,11.3595,11.3811,11.3337,11.3423,636100.0
2005-03-28 14:00:00,26.32,26.44,26.31,26.41,911000.0,11.3423,11.394,11.338,11.3811,911000.0
2005-03-28 14:30:00,26.41,26.49,26.36,26.43,1028200.0,11.3811,11.4155,11.3595,11.3897,1028200.0
2005-03-28 15:00:00,26.44,26.45,26.34,26.35,1186500.0,11.394,11.3983,11.3509,11.3552,1186500.0
2005-03-28 15:30:00,26.36,26.38,26.21,26.22,1846700.0,11.3595,11.3681,11.2949,11.2992,1846700.0
2005-03-29 09:30:00,26.0,26.0,25.72,25.81,4092800.0,11.2044,11.2044,11.0837,11.1225,4092800.0
2005-03-29 10:00:00,25.81,25.93,25.78,25.92,2222100.0,11.1225,11.1742,11.1096,11.1699,2222100.0
2005-03-29 10:30:00,25.91,26.02,25.9,25.99,1724400.0,11.1656,11.213,11.1613,11.2001,1724400.0
2005-03-29 11:00:00,25.99,26.09,25.96,26.02,2394700.0,11.2001,11.2432,11.1872,11.213,2394700.0
2005-03-29 11:30:00,26.02,26.08,25.98,26.02,1286400.0,11.213,11.2389,11.1958,11.213,1286400.0
2005-03-29 12:00:00,26.02,26.03,25.94,25.98,841000.0,11.213,11.2173,11.1785,11.1958,841000.0
2005-03-29 12:30:00,25.98,26.03,25.85,25.88,1189900.0,11.1958,11.2173,11.1397,11.1527,1189900.0
2005-03-29 13:00:00,25.88,25.93,25.72,25.76,1789300.0,11.1527,11.1742,11.0837,11.101,1789300.0
2005-03-29 13:30:00,25.76,25.83,25.74,25.75,1511600.0,11.101,11.1311,11.0923,11.0967,1511600.0
2005-03-29 14:00:00,25.76,25.79,25.72,25.77,1855600.0,11.101,11.1139,11.0837,11.1053,1855600.0
2005-03-29 14:30:00,25.78,25.87,25.75,25.84,1478200.0,11.1096,11.1484,11.0967,11.1354,1478200.0
2005-03-29 15:00:00,25.84,25.84,25.74,25.76,1931500.0,11.1354,11.1354,11.0923,11.101,1931500.0
2005-03-29 15:30:00,25.75,25.77,25.64,25.66,3607700.0,11.0967,11.1053,11.0493,11.0579,3607700.0
2005-03-30 09:30:00,25.9,26.06,25.78,26.0,3797700.0,11.1613,11.2302,11.1096,11.2044,3797700.0
2005-03-30 10:00:00,25.99,26.08,25.92,26.04,2393400.0,11.2001,11.2389,11.1699,11.2216,2393400.0
2005-03-30 10:30:00,26.05,26.13,26.03,26.1,1764900.0,11.2259,11.2604,11.2173,11.2475,1764900.0
2005-03-30 11:00:00,26.09,26.17,26.06,26.15,1177100.0,11.2432,11.2776,11.2302,11.269,1177100.0
2005-03-30 11:30:00,26.14,26.21,26.07,26.2,1244100.0,11.2647,11.2949,11.2346,11.2906,1244100.0
2005-03-30 12:00:00,26.2,26.25,26.12,26.18,1322200.0,11.2906,11.3121,11.2561,11.282,1322200.0
2005-03-30 12:30:00,26.18,26.21,26.14,26.18,744900.0,11.282,11.2949,11.2647,11.282,744900.0
2005-03-30 13:00:00,26.18,26.24,26.13,26.19,770400.0,11.282,11.3078,11.2604,11.2863,770400.0
2005-03-30 13:30:00,26.19,26.2,26.07,26.14,1019700.0,11.2863,11.2906,11.2346,11.2647,1019700.0
2005-03-30 14:00:00,26.13,26.21,26.1,26.12,1113300.0,11.2604,11.2949,11.2475,11.2561,1113300.0
2005-03-30 14:30:00,26.12,26.2,26.1,26.17,1249100.0,11.2561,11.2906,11.2475,11.2776,1249100.0
2005-03-30 15:00:00,26.17,26.22,26.16,26.18,1108200.0,11.2776,11.2992,11.2733,11.282,1108200.0
2005-03-30 15:30:00,26.16,26.33,26.15,26.27,2821500.0,11.2733,11.3466,11.269,11.3207,2821500.0
2005-03-31 09:30:00,26.41,26.41,26.05,26.2,3563200.0,11.3811,11.3811,11.2259,11.2906,3563200.0
2005-03-31 10:00:00,26.21,26.41,26.15,26.27,2696600.0,11.2949,11.3811,11.269,11.3207,2696600.0
2005-03-31 10:30:00,26.27,26.3,26.25,26.26,1394000.0,11.3207,11.3337,11.3121,11.3164,1394000.0
2005-03-31 11:00:00,26.26,26.33,26.15,26.27,1175100.0,11.3164,11.3466,11.269,11.3207,1175100.0
2005-03-31 11:30:00,26.27,26.32,26.25,26.28,1291900.0,11.3207,11.3423,11.3121,11.3251,1291900.0
2005-03-31 12:00:00,26.29,26.29,26.17,26.24,1323000.0,11.3294,11.3294,11.2776,11.3078,1323000.0
2005-03-31 12:30:00,26.23,26.29,26.21,26.28,641100.0,11.3035,11.3294,11.2949,11.3251,641100.0
2005-03-31 13:00:00,26.28,26.35,26.27,26.29,1001000.0,11.3251,11.3552,11.3207,11.3294,1001000.0
2005-03-31 13:30:00,26.3,26.34,26.26,26.33,888700.0,11.3337,11.3509,11.3164,11.3466,888700.0
2005-03-31 14:00:00,26.33,26.33,26.27,26.3,1128800.0,11.3466,11.3466,11.3207,11.3337,1128800.0
2005-03-31 14:30:00,26.31,26.34,26.23,26.29,923100.0,11.338,11.3509,11.3035,11.3294,923100.0
2005-03-31 15:00:00,26.29,26.37,26.26,26.3,1457300.0,11.3294,11.3638,11.3164,11.3337,1457300.0
2005-03-31 15:30:00,26.3,26.33,26.25,26.26,2152300.0,11.3337,11.3466,11.3121,11.3164,2152300.0
2005-04-01 09:30:00,26.37,26.54,26.37,26.48,3139500.0,11.3638,11.4371,11.3638,11.4112,3139500.0
2005-04-01 10:00:00,26.47,26.51,26.36,26.4,2149300.0,11.4069,11.4242,11.3595,11.3768,2149300.0
2005-04-01 10:30:00,26.4,26.51,26.35,26.35,1439300.0,11.3768,11.4242,11.3552,11.3552,1439300.0
2005-04-01 11:00:00,26.34,26.4,26.25,26.3,1510600.0,11.3509,11.3768,11.3121,11.3337,1510600.0
2005-04-01 11:30:00,26.31,26.39,26.29,26.38,810600.0,11.338,11.3725,11.3294,11.3681,810600.0
2005-04-01 12:00:00,26.38,26.39,26.19,26.19,919800.0,11.3681,11.3725,11.2863,11.2863,919800.0
2005-04-01 12:30:00,26.18,26.21,25.95,25.96,3006600.0,11.282,11.2949,11.1828,11.1872,3006600.0
2005-04-01 13:00:00,25.96,26.2,25.93,26.1,1672200.0,11.1872,11.2906,11.1742,11.2475,1672200.0
2005-04-01 13:30:00,26.1,26.14,26.02,26.1,1089400.0,11.2475,11.2647,11.213,11.2475,1089400.0
2005-04-01 14:00:00,26.1,26.19,26.06,26.07,1113800.0,11.2475,11.2863,11.2302,11.2346,1113800.0
2005-04-01 14:30:00,26.07,26.17,26.01,26.02,1894600.0,11.2346,11.2776,11.2087,11.213,1894600.0
2005-04-01 15:00:00,26.02,26.07,25.95,26.03,1838900.0,11.213,11.2346,11.1828,11.2173,1838900.0
2005-04-01 15:30:00,26.03,26.19,26.0,26.15,2269000.0,11.2173,11.2863,11.2044,11.269,2269000.0
2005-04-04 09:30:00,26.15,26.15,26.0,26.07,2602600.0,11.269,11.269,11.2044,11.2346,2602600.0
2005-04-04 10:00:00,26.07,26.08,25.99,26.01,1996400.0,11.2346,11.2389,11.2001,11.2087,1996400.0
2005-04-04 10:30:00,26.01,26.06,25.9,25.97,2369900.0,11.2087,11.2302,11.1613,11.1915,2369900.0
2005-04-04 11:00:00,25.96,26.04,25.88,25.9,1869400.0,11.1872,11.2216,11.1527,11.1613,1869400.0
2005-04-04 11:30:00,25.89,25.95,25.8,25.88,1874600.0,11.157,11.1828,11.1182,11.1527,1874600.0
2005-04-04 12:00:00,25.88,25.92,25.81,25.82,1173100.0,11.1527,11.1699,11.1225,11.1268,1173100.0
2005-04-04 12:30:00,25.81,25.86,25.81,25.83,952600.0,11.1225,11.1441,11.1225,11.1311,952600.0
2005-04-04 13:00:00,25.83,25.84,25.8,25.83,715000.0,11.1311,11.1354,11.1182,11.1311,715000.0
2005-04-04 13:30:00,25.83,25.94,25.82,25.91,1228100.0,11.1311,11.1785,11.1268,11.1656,1228100.0
2005-04-04 14:00:00,25.9,25.95,25.85,25.91,1485900.0,11.1613,11.1828,11.1397,11.1656,1485900.0
2005-04-04 14:30:00,25.91,26.08,25.88,26.02,2459000.0,11.1656,11.2389,11.1527,11.213,2459000.0
2005-04-04 15:00:00,26.02,26.02,25.91,25.92,2030200.0,11.213,11.213,11.1656,11.1699,2030200.0
2005-04-04 15:30:00,25.93,26.03,25.9,25.93,2224100.0,11.1742,11.2173,11.1613,11.1742,2224100.0
2005-04-05 09:30:00,26.8,27.0,26.66,26.74,12439100.0,11.5491,11.6353,11.4888,11.5233,12439100.0
2005-04-05 10:00:00,26.73,27.71,26.61,26.75,4956500.0,11.519,11.9413,11.4673,11.5276,4956500.0
2005-04-05 10:30:00,26.76,26.84,26.67,26.72,3262200.0,11.5319,11.5664,11.4931,11.5147,3262200.0
2005-04-05 11:00:00,26.73,26.77,26.68,26.77,2237600.0,11.519,11.5362,11.4974,11.5362,2237600.0
2005-04-05 11:30:00,26.77,26.82,26.73,26.77,2303600.0,11.5362,11.5578,11.519,11.5362,2303600.0
2005-04-05 12:00:00,26.76,26.8,26.73,26.77,1655300.0,11.5319,11.5491,11.519,11.5362,1655300.0
2005-04-05 12:30:00,26.77,26.78,26.71,26.72,1347600.0,11.5362,11.5405,11.5104,11.5147,1347600.0
2005-04-05 13:00:00,26.73,26.8,26.72,26.79,1558500.0,11.519,11.5491,11.5147,11.5448,1558500.0
2005-04-05 13:30:00,26.78,26.86,26.76,26.83,2874200.0,11.5405,11.575,11.5319,11.5621,2874200.0
2005-04-05 14:00:00,26.82,26.99,26.82,26.94,3568100.0,11.5578,11.631,11.5578,11.6095,3568100.0
2005-04-05 14:30:00,26.95,27.02,26.89,26.97,5103200.0,11.6138,11.6439,11.5879,11.6224,5103200.0
2005-04-05 15:00:00,26.97,27.05,26.94,26.97,4809400.0,11.6224,11.6569,11.6095,11.6224,4809400.0
2005-04-05 15:30:00,26.96,27.02,26.88,26.92,5839200.0,11.6181,11.6439,11.5836,11.6009,5839200.0
2005-04-06 09:30:00,27.09,27.16,26.93,27.09,6706400.0,11.6741,11.7043,11.6052,11.6741,6706400.0
2005-04-06 10:00:00,27.08,27.1,27.01,27.05,3021500.0,11.6698,11.6784,11.6396,11.6569,3021500.0
2005-04-06 10:30:00,27.05,27.1,27.01,27.06,2876900.0,11.6569,11.6784,11.6396,11.6612,2876900.0
2005-04-06 11:00:00,27.05,27.07,27.02,27.04,2278000.0,11.6569,11.6655,11.6439,11.6526,2278000.0
2005-04-06 11:30:00,27.04,27.06,26.92,27.0,2712200.0,11.6526,11.6612,11.6009,11.6353,2712200.0
2005-04-06 12:00:00,27.0,27.02,26.97,26.99,1124900.0,11.6353,11.6439,11.6224,11.631,1124900.0
2005-04-06 12:30:00,26.99,27.01,26.93,26.94,1864200.0,11.631,11.6396,11.6052,11.6095,1864200.0
2005-04-06 13:00:00,26.95,26.97,26.86,26.89,2505300.0,11.6138,11.6224,11.575,11.5879,2505300.0
2005-04-06 13:30:00,26.88,26.98,26.88,26.92,1548200.0,11.5836,11.6267,11.5836,11.6009,1548200.0
2005-04-06 14:00:00,26.91,26.93,26.88,26.93,1578000.0,11.5965,11.6052,11.5836,11.6052,1578000.0
2005-04-06 14:30:00,26.92,26.93,26.83,26.85,1604100.0,11.6009,11.6052,11.5621,11.5707,1604100.0
2005-04-06 15:00:00,26.85,26.88,26.8,26.87,2794000.0,11.5707,11.5836,11.5491,11.5793,2794000.0
2005-04-06 15:30:00,26.86,26.92,26.8,26.9,5781300.0,11.575,11.6009,11.5491,11.5922,5781300.0
2005-04-07 09:30:00,25.97,26.5,25.76,26.46,17106600.0,11.1915,11.4199,11.101,11.4026,17106600.0
2005-04-07 10:00:00,26.44,26.54,25.85,26.27,8349200.0,11.394,11.4371,11.1397,11.3207,8349200.0
2005-04-07 10:30:00,26.27,26.36,26.2,26.32,5567600.0,11.3207,11.3595,11.2906,11.3423,5567600.0
2005-04-07 11:00:00,26.33,26.58,26.3,26.5,4065700.0,11.3466,11.4543,11.3337,11.4199,4065700.0
2005-04-07 11:30:00,26.52,26.52,26.4,26.45,2205300.0,11.4285,11.4285,11.3768,11.3983,2205300.0
2005-04-07 12:00:00,26.45,26.48,26.4,26.42,2050600.0,11.3983,11.4112,11.3768,11.3854,2050600.0
2005-04-07 12:30:00,26.42,26.57,26.4,26.5,2312500.0,11.3854,11.45,11.3768,11.4199,2312500.0
2005-04-07 13:00:00,26.48,26.53,25.52,26.48,2113000.0,11.4112,11.4328,10.9975,11.4112,2113000.0
2005-04-07 13:30:00,26.47,26.52,26.44,26.51,1807100.0,11.4069,11.4285,11.394,11.4242,1807100.0
2005-04-07 14:00:00,26.52,26.63,26.48,26.57,2255900.0,11.4285,11.4759,11.4112,11.45,2255900.0
2005-04-07 14:30:00,26.57,26.73,26.57,26.71,2358700.0,11.45,11.519,11.45,11.5104,2358700.0
2005-04-07 15:00:00,26.72,26.9,26.53,26.89,3282100.0,11.5147,11.5922,11.4328,11.5879,3282100.0
2005-04-07 15:30:00,26.9,26.91,26.64,26.84,5183200.0,11.5922,11.5965,11.4802,11.5664,5183200.0
2005-04-08 09:30:00,26.56,26.89,26.49,26.82,4689100.0,11.4457,11.5879,11.4155,11.5578,4689100.0
2005-04-08 10:00:00,26.85,26.86,26.64,26.66,2183300.0,11.5707,11.575,11.4802,11.4888,2183300.0
2005-04-08 10:30:00,26.65,26.79,26.55,26.76,1961400.0,11.4845,11.5448,11.4414,11.5319,1961400.0
2005-04-08 11:00:00,26.76,26.77,26.68,26.69,1095500.0,11.5319,11.5362,11.4974,11.5017,1095500.0
2005-04-08 11:30:00,26.7,26.71,26.6,26.66,1426400.0,11.506,11.5104,11.463,11.4888,1426400.0
2005-04-08 12:00:00,26.66,26.72,26.61,26.68,1023000.0,11.4888,11.5147,11.4673,11.4974,1023000.0
2005-04-08 12:30:00,26.68,26.68,26.52,26.61,931500.0,11.4974,11.4974,11.4285,11.4673,931500.0
2005-04-08 13:00:00,26.61,26.67,26.59,26.6,1030000.0,11.4673,11.4931,11.4586,11.463,1030000.0
2005-04-08 13:30:00,26.61,26.62,26.56,26.6,947600.0,11.4673,11.4716,11.4457,11.463,947600.0
2005-04-08 14:00:00,26.61,26.61,26.56,26.59,903700.0,11.4673,11.4673,11.4457,11.4586,903700.0
2005-04-08 14:30:00,26.58,26.61,26.57,26.6,783500.0,11.4543,11.4673,11.45,11.463,783500.0
2005-04-08 15:00:00,26.59,26.89,26.55,26.59,2016400.0,11.4586,11.5879,11.4414,11.4586,2016400.0
2005-04-08 15:30:00,26.58,26.62,26.56,26.6,2121300.0,11.4543,11.4716,11.4457,11.463,2121300.0
2005-04-11 09:30:00,26.61,26.76,26.51,26.54,1859100.0,11.4673,11.5319,11.4242,11.4371,1859100.0
2005-04-11 10:00:00,26.54,26.57,26.51,26.55,1492200.0,11.4371,11.45,11.4242,11.4414,1492200.0
2005-04-11 10:30:00,26.54,26.55,26.49,26.53,1478800.0,11.4371,11.4414,11.4155,11.4328,1478800.0
2005-04-11 11:00:00,26.53,26.62,26.5,26.54,1614600.0,11.4328,11.4716,11.4199,11.4371,1614600.0
2005-04-11 11:30:00,26.54,26.54,26.41,26.42,1383200.0,11.4371,11.4371,11.3811,11.3854,1383200.0
2005-04-11 12:00:00,26.43,26.45,26.38,26.45,1504100.0,11.3897,11.3983,11.3681,11.3983,1504100.0
2005-04-11 12:30:00,26.44,26.47,26.41,26.44,874000.0,11.394,11.4069,11.3811,11.394,874000.0
2005-04-11 13:00:00,26.44,26.46,26.4,26.41,906000.0,11.394,11.4026,11.3768,11.3811,906000.0
2005-04-11 13:30:00,26.41,26.41,26.28,26.3,1344800.0,11.3811,11.3811,11.3251,11.3337,1344800.0
2005-04-11 14:00:00,26.31,26.36,26.3,26.3,896000.0,11.338,11.3595,11.3337,11.3337,896000.0
2005-04-11 14:30:00,26.29,26.36,26.28,26.33,989300.0,11.3294,11.3595,11.3251,11.3466,989300.0
2005-04-11 15:00:00,26.33,26.38,26.31,26.36,1395500.0,11.3466,11.3681,11.338,11.3595,1395500.0
2005-04-11 15:30:00,26.37,26.46,26.33,26.45,1852100.0,11.3638,11.4026,11.3466,11.3983,1852100.0
2005-04-12 09:30:00,26.4,26.46,26.34,26.39,2074700.0,11.3768,11.4026,11.3509,11.3725,2074700.0
2005-04-12 10:00:00,26.39,26.61,26.39,26.53,1399900.0,11.3725,11.4673,11.3725,11.4328,1399900.0
2005-04-12 10:30:00,26.53,26.56,26.45,26.45,1961800.0,11.4328,11.4457,11.3983,11.3983,1961800.0
2005-04-12 11:00:00,26.45,26.54,26.39,26.47,1437700.0,11.3983,11.4371,11.3725,11.4069,1437700.0
2005-04-12 11:30:00,26.48,26.5,26.41,26.46,1431600.0,11.4112,11.4199,11.3811,11.4026,1431600.0
2005-04-12 12:00:00,26.45,26.47,26.36,26.37,511700.0,11.3983,11.4069,11.3595,11.3638,511700.0
2005-04-12 12:30:00,26.37,26.45,26.37,26.42,767900.0,11.3638,11.3983,11.3638,11.3854,767900.0
2005-04-12 13:00:00,26.42,26.43,26.36,26.43,678300.0,11.3854,11.3897,11.3595,11.3897,678300.0
2005-04-12 13:30:00,26.42,26.45,26.36,26.45,748400.0,11.3854,11.3983,11.3595,11.3983,748400.0
2005-04-12 14:00:00,26.43,26.83,26.43,26.7,2614200.0,11.3897,11.5621,11.3897,11.506,2614200.0
2005-04-12 14:30:00,26.69,26.82,26.65,26.79,1881800.0,11.5017,11.5578,11.4845,11.5448,1881800.0
2005-04-12 15:00:00,26.79,26.83,26.72,26.79,1499700.0,11.5448,11.5621,11.5147,11.5448,1499700.0
2005-04-12 15:30:00,26.79,26.9,26.76,26.82,2413600.0,11.5448,11.5922,11.5319,11.5578,2413600.0
2005-04-13 09:30:00,26.75,27.05,26.75,26.98,3556000.0,11.5276,11.6569,11.5276,11.6267,3556000.0
2005-04-13 10:00:00,26.98,27.01,26.93,26.94,1347600.0,11.6267,11.6396,11.6052,11.6095,1347600.0
2005-04-13 10:30:00,26.95,27.0,26.94,26.99,1723300.0,11.6138,11.6353,11.6095,11.631,1723300.0
2005-04-13 11:00:00,27.0,27.0,26.93,26.98,904900.0,11.6353,11.6353,11.6052,11.6267,904900.0
2005-04-13 11:30:00,26.97,27.15,26.94,27.15,3196200.0,11.6224,11.7,11.6095,11.7,3196200.0
2005-04-13 12:00:00,27.15,27.29,27.09,27.27,4285600.0,11.7,11.7603,11.6741,11.7517,4285600.0
2005-04-13 12:30:00,27.26,27.41,27.26,27.28,5001800.0,11.7474,11.812,11.7474,11.756,5001800.0
2005-04-13 13:00:00,27.29,27.33,27.21,27.32,2549800.0,11.7603,11.7775,11.7258,11.7732,2549800.0
2005-04-13 13:30:00,27.31,27.35,27.15,27.18,2719600.0,11.7689,11.7862,11.7,11.7129,2719600.0
2005-04-13 14:00:00,27.18,27.24,27.13,27.17,1567800.0,11.7129,11.7388,11.6914,11.7086,1567800.0
2005-04-13 14:30:00,27.17,27.32,26.27,27.27,2530500.0,11.7086,11.7732,11.3207,11.7517,2530500.0
2005-04-13 15:00:00,27.25,27.34,27.23,27.25,2412100.0,11.7431,11.7818,11.7344,11.7431,2412100.0
2005-04-13 15:30:00,27.25,27.28,27.14,27.24,3892500.0,11.7431,11.756,11.6957,11.7388,3892500.0
2005-04-14 09:30:00,27.48,27.7,27.25,27.63,6970400.0,11.8422,11.937,11.7431,11.9068,6970400.0
2005-04-14 10:00:00,27.65,27.72,27.41,27.43,4519300.0,11.9154,11.9456,11.812,11.8206,4519300.0
2005-04-14 10:30:00,27.44,27.5,27.34,27.48,3010400.0,11.8249,11.8508,11.7818,11.8422,3010400.0
2005-04-14 11:00:00,27.47,27.57,27.35,27.48,2952100.0,11.8379,11.881,11.7862,11.8422,2952100.0
2005-04-14 11:30:00,27.48,27.49,27.35,27.46,2078400.0,11.8422,11.8465,11.7862,11.8336,2078400.0
2005-04-14 12:00:00,27.46,27.51,27.42,27.45,2115000.0,11.8336,11.8551,11.8163,11.8293,2115000.0
2005-04-14 12:30:00,27.46,27.49,27.39,27.41,1901300.0,11.8336,11.8465,11.8034,11.812,1901300.0
2005-04-14 13:00:00,27.41,27.47,27.37,27.42,1675100.0,11.812,11.8379,11.7948,11.8163,1675100.0
2005-04-14 13:30:00,27.43,27.55,27.37,27.51,2672400.0,11.8206,11.8723,11.7948,11.8551,2672400.0
2005-04-14 14:00:00,27.52,27.62,27.48,27.55,2356000.0,11.8594,11.9025,11.8422,11.8723,2356000.0
2005-04-14 14:30:00,27.56,27.57,27.45,27.51,2461700.0,11.8767,11.881,11.8293,11.8551,2461700.0
2005-04-14 15:00:00,27.51,27.59,27.5,27.56,3088500.0,11.8551,11.8896,11.8508,11.8767,3088500.0
2005-04-14 15:30:00,27.56,27.6,27.46,27.46,4337800.0,11.8767,11.8939,11.8336,11.8336,4337800.0
2005-04-15 09:30:00,27.95,28.15,27.9,28.14,13627000.0,12.0447,12.1309,12.0232,12.1266,13627000.0
2005-04-15 10:00:00,28.15,28.23,27.91,28.0,7555300.0,12.1309,12.1654,12.0275,12.0663,7555300.0
2005-04-15 10:30:00,28.01,28.09,27.95,27.97,4640300.0,12.0706,12.1051,12.0447,12.0533,4640300.0
2005-04-15 11:00:00,27.98,28.01,27.93,27.95,3348500.0,12.0576,12.0706,12.0361,12.0447,3348500.0
2005-04-15 11:30:00,27.93,27.95,27.83,27.9,5250700.0,12.0361,12.0447,11.993,12.0232,5250700.0
2005-04-15 12:00:00,27.9,27.94,27.85,27.91,2490500.0,12.0232,12.0404,12.0016,12.0275,2490500.0
2005-04-15 12:30:00,27.91,27.98,27.81,27.81,2168100.0,12.0275,12.0576,11.9844,11.9844,2168100.0
2005-04-15 13:00:00,27.82,27.98,27.82,27.95,2047100.0,11.9887,12.0576,11.9887,12.0447,2047100.0
2005-04-15 13:30:00,27.94,28.0,27.86,27.89,2242400.0,12.0404,12.0663,12.0059,12.0189,2242400.0
2005-04-15 14:00:00,27.9,27.95,27.88,27.92,2223200.0,12.0232,12.0447,12.0146,12.0318,2223200.0
2005-04-15 14:30:00,27.91,27.92,27.71,27.75,3109200.0,12.0275,12.0318,11.9413,11.9585,3109200.0
2005-04-15 15:00:00,27.76,27.81,27.63,27.74,2401100.0,11.9628,11.9844,11.9068,11.9542,2401100.0
2005-04-15 15:30:00,27.73,27.78,27.72,27.76,6590200.0,11.9499,11.9715,11.9456,11.9628,6590200.0
2005-04-18 09:30:00,27.68,27.68,27.25,27.41,4572600.0,11.9284,11.9284,11.7431,11.812,4572600.0
2005-04-18 10:00:00,27.4,27.44,27.18,27.32,3208000.0,11.8077,11.8249,11.7129,11.7732,3208000.0
2005-04-18 10:30:00,27.31,27.5,27.2,27.5,2592000.0,11.7689,11.8508,11.7215,11.8508,2592000.0
2005-04-18 11:00:00,27.48,27.6,27.47,27.55,2101300.0,11.8422,11.8939,11.8379,11.8723,2101300.0
2005-04-18 11:30:00,27.56,27.65,27.42,27.43,1592200.0,11.8767,11.9154,11.8163,11.8206,1592200.0
2005-04-18 12:00:00,27.44,27.52,27.35,27.52,2283100.0,11.8249,11.8594,11.7862,11.8594,2283100.0
2005-04-18 12:30:00,27.52,27.65,27.5,27.55,2161700.0,11.8594,11.9154,11.8508,11.8723,2161700.0
2005-04-18 13:00:00,27.57,27.68,27.47,27.65,1275700.0,11.881,11.9284,11.8379,11.9154,1275700.0
2005-04-18 13:30:00,27.65,27.69,27.58,27.62,1922700.0,11.9154,11.9327,11.8853,11.9025,1922700.0
2005-04-18 14:00:00,27.63,27.75,27.62,27.68,1530800.0,11.9068,11.9585,11.9025,11.9284,1530800.0
2005-04-18 14:30:00,27.68,27.72,27.61,27.7,1589200.0,11.9284,11.9456,11.8982,11.937,1589200.0
2005-04-18 15:00:00,27.7,27.72,27.63,27.68,2058100.0,11.937,11.9456,11.9068,11.9284,2058100.0
2005-04-18 15:30:00,27.68,27.7,27.56,27.6,2472500.0,11.9284,11.937,11.8767,11.8939,2472500.0
2005-04-19 09:30:00,27.85,27.85,27.44,27.47,3777200.0,12.0016,12.0016,11.8249,11.8379,3777200.0
2005-04-19 10:00:00,27.49,27.6,27.4,27.51,2815800.0,11.8465,11.8939,11.8077,11.8551,2815800.0
2005-04-19 10:30:00,27.5,27.6,27.38,27.39,1620200.0,11.8508,11.8939,11.7991,11.8034,1620200.0
2005-04-19 11:00:00,27.39,27.39,27.29,27.39,2236700.0,11.8034,11.8034,11.7603,11.8034,2236700.0
2005-04-19 11:30:00,27.39,27.39,27.33,27.37,1039300.0,11.8034,11.8034,11.7775,11.7948,1039300.0
2005-04-19 12:00:00,27.36,27.37,27.21,27.25,1560800.0,11.7905,11.7948,11.7258,11.7431,1560800.0
2005-04-19 12:30:00,27.26,27.4,27.24,27.38,1291600.0,11.7474,11.8077,11.7388,11.7991,1291600.0
2005-04-19 13:00:00,27.37,27.38,27.25,27.31,956400.0,11.7948,11.7991,11.7431,11.7689,956400.0
2005-04-19 13:30:00,27.31,27.41,27.27,27.34,1104600.0,11.7689,11.812,11.7517,11.7818,1104600.0
2005-04-19 14:00:00,27.35,27.35,27.25,27.28,885100.0,11.7862,11.7862,11.7431,11.756,885100.0
2005-04-19 14:30:00,27.27,27.36,27.21,27.35,1388600.0,11.7517,11.7905,11.7258,11.7862,1388600.0
2005-04-19 15:00:00,27.35,27.38,27.31,27.35,1221300.0,11.7862,11.7991,11.7689,11.7862,1221300.0
2005-04-19 15:30:00,27.36,27.46,27.25,27.41,2001300.0,11.7905,11.8336,11.7431,11.812,2001300.0
2005-04-20 09:30:00,27.2,27.41,27.05,27.18,2887900.0,11.7215,11.812,11.6569,11.7129,2887900.0
2005-04-20 10:00:00,27.18,27.3,27.16,27.29,1392900.0,11.7129,11.7646,11.7043,11.7603,1392900.0
2005-04-20 10:30:00,27.29,27.3,27.11,27.18,2349300.0,11.7603,11.7646,11.6827,11.7129,2349300.0
2005-04-20 11:00:00,27.18,27.22,27.02,27.03,2123000.0,11.7129,11.7301,11.6439,11.6483,2123000.0
2005-04-20 11:30:00,27.05,27.05,26.96,26.99,2008300.0,11.6569,11.6569,11.6181,11.631,2008300.0
2005-04-20 12:00:00,26.98,27.02,26.95,27.0,1770900.0,11.6267,11.6439,11.6138,11.6353,1770900.0
2005-04-20 12:30:00,27.0,27.01,26.85,26.87,1509600.0,11.6353,11.6396,11.5707,11.5793,1509600.0
2005-04-20 13:00:00,26.87,26.91,26.83,26.85,1312700.0,11.5793,11.5965,11.5621,11.5707,1312700.0
2005-04-20 13:30:00,26.85,26.86,26.7,26.74,2160900.0,11.5707,11.575,11.506,11.5233,2160900.0
2005-04-20 14:00:00,26.74,26.75,26.59,26.63,2503000.0,11.5233,11.5276,11.4586,11.4759,2503000.0
2005-04-20 14:30:00,26.62,26.68,25.57,26.55,2111000.0,11.4716,11.4974,11.0191,11.4414,2111000.0
2005-04-20 15:00:00,26.56,26.67,26.55,26.6,2509200.0,11.4457,11.4931,11.4414,11.463,2509200.0
2005-04-20 15:30:00,26.61,26.85,26.58,26.75,3088100.0,11.4673,11.5707,11.4543,11.5276,3088100.0
2005-04-21 09:30:00,26.99,27.08,26.86,26.96,2686100.0,11.631,11.6698,11.575,11.6181,2686100.0
2005-04-21 10:00:00,26.96,27.02,26.85,27.0,1424200.0,11.6181,11.6439,11.5707,11.6353,1424200.0
2005-04-21 10:30:00,27.0,27.05,26.95,26.97,1066200.0,11.6353,11.6569,11.6138,11.6224,1066200.0
2005-04-21 11:00:00,26.98,27.0,26.94,26.97,850100.0,11.6267,11.6353,11.6095,11.6224,850100.0
2005-04-21 11:30:00,26.96,27.04,26.96,26.99,915300.0,11.6181,11.6526,11.6181,11.631,915300.0
2005-04-21 12:00:00,26.99,27.06,26.99,27.02,1183600.0,11.631,11.6612,11.631,11.6439,1183600.0
2005-04-21 12:30:00,27.01,27.07,27.01,27.04,694800.0,11.6396,11.6655,11.6396,11.6526,694800.0
2005-04-21 13:00:00,27.05,27.12,27.0,27.05,913000.0,11.6569,11.687,11.6353,11.6569,913000.0
2005-04-21 13:30:00,27.06,27.09,26.99,26.99,1241300.0,11.6612,11.6741,11.631,11.631,1241300.0
2005-04-21 14:00:00,27.0,27.11,26.97,27.1,1155100.0,11.6353,11.6827,11.6224,11.6784,1155100.0
2005-04-21 14:30:00,27.11,27.18,27.06,27.15,1002000.0,11.6827,11.7129,11.6612,11.7,1002000.0
2005-04-21 15:00:00,27.15,27.2,27.13,27.2,1550300.0,11.7,11.7215,11.6914,11.7215,1550300.0
2005-04-21 15:30:00,27.2,27.25,27.05,27.24,2572300.0,11.7215,11.7431,11.6569,11.7388,2572300.0
2005-04-22 09:30:00,27.24,27.27,27.06,27.18,1777100.0,11.7388,11.7517,11.6612,11.7129,1777100.0
2005-04-22 10:00:00,27.18,27.28,27.16,27.21,936200.0,11.7129,11.756,11.7043,11.7258,936200.0
2005-04-22 10:30:00,27.22,27.28,27.19,27.23,762700.0,11.7301,11.756,11.7172,11.7344,762700.0
2005-04-22 11:00:00,27.23,27.3,27.23,27.24,1173000.0,11.7344,11.7646,11.7344,11.7388,1173000.0
2005-04-22 11:30:00,27.24,27.27,27.2,27.22,1310800.0,11.7388,11.7517,11.7215,11.7301,1310800.0
2005-04-22 12:00:00,27.23,27.23,27.12,27.17,1490500.0,11.7344,11.7344,11.687,11.7086,1490500.0
2005-04-22 12:30:00,27.17,27.26,27.16,27.23,1466100.0,11.7086,11.7474,11.7043,11.7344,1466100.0
2005-04-22 13:00:00,27.24,27.25,27.19,27.21,475300.0,11.7388,11.7431,11.7172,11.7258,475300.0
2005-04-22 13:30:00,27.2,27.24,27.18,27.2,1103900.0,11.7215,11.7388,11.7129,11.7215,1103900.0
2005-04-22 14:00:00,27.2,27.22,27.14,27.17,1107100.0,11.7215,11.7301,11.6957,11.7086,1107100.0
2005-04-22 14:30:00,27.18,27.18,27.06,27.16,1635400.0,11.7129,11.7129,11.6612,11.7043,1635400.0
2005-04-22 15:00:00,27.16,27.18,27.0,27.02,1691400.0,11.7043,11.7129,11.6353,11.6439,1691400.0
2005-04-22 15:30:00,27.0,27.29,26.99,27.22,3354600.0,11.6353,11.7603,11.631,11.7301,3354600.0
2005-04-25 09:30:00,27.1,27.19,26.97,27.02,2409800.0,11.6784,11.7172,11.6224,11.6439,2409800.0
2005-04-25 10:00:00,27.03,27.2,26.97,27.16,2087900.0,11.6483,11.7215,11.6224,11.7043,2087900.0
2005-04-25 10:30:00,27.16,27.19,27.11,27.15,2405200.0,11.7043,11.7172,11.6827,11.7,2405200.0
2005-04-25 11:00:00,27.14,27.15,27.03,27.06,1859400.0,11.6957,11.7,11.6483,11.6612,1859400.0
2005-04-25 11:30:00,27.06,27.1,26.96,26.97,2137900.0,11.6612,11.6784,11.6181,11.6224,2137900.0
2005-04-25 12:00:00,26.98,27.08,26.97,27.03,1194700.0,11.6267,11.6698,11.6224,11.6483,1194700.0
2005-04-25 12:30:00,27.04,27.1,26.99,27.05,937000.0,11.6526,11.6784,11.631,11.6569,937000.0
2005-04-25 13:00:00,27.05,27.1,27.01,27.07,527200.0,11.6569,11.6784,11.6396,11.6655,527200.0
2005-04-25 13:30:00,27.08,27.11,27.03,27.07,967600.0,11.6698,11.6827,11.6483,11.6655,967600.0
2005-04-25 14:00:00,27.07,27.11,27.0,27.0,1489300.0,11.6655,11.6827,11.6353,11.6353,1489300.0
2005-04-25 14:30:00,27.0,27.01,26.95,26.96,1976600.0,11.6353,11.6396,11.6138,11.6181,1976600.0
2005-04-25 15:00:00,26.96,26.97,26.89,26.96,1782800.0,11.6181,11.6224,11.5879,11.6181,1782800.0
2005-04-25 15:30:00,26.96,27.06,26.95,27.02,2969300.0,11.6181,11.6612,11.6138,11.6439,2969300.0
2005-04-26 09:30:00,26.95,27.0,26.84,26.88,2728000.0,11.6138,11.6353,11.5664,11.5836,2728000.0
2005-04-26 10:00:00,26.9,26.97,26.84,26.88,2042400.0,11.5922,11.6224,11.5664,11.5836,2042400.0
2005-04-26 10:30:00,26.89,26.98,26.88,26.96,1296700.0,11.5879,11.6267,11.5836,11.6181,1296700.0
2005-04-26 11:00:00,26.96,27.04,26.92,27.04,1710700.0,11.6181,11.6526,11.6009,11.6526,1710700.0
2005-04-26 11:30:00,27.04,27.1,27.0,27.02,1203500.0,11.6526,11.6784,11.6353,11.6439,1203500.0
2005-04-26 12:00:00,27.03,27.03,26.96,26.97,1142800.0,11.6483,11.6483,11.6181,11.6224,1142800.0
2005-04-26 12:30:00,26.97,26.97,26.9,26.92,1121500.0,11.6224,11.6224,11.5922,11.6009,1121500.0
2005-04-26 13:00:00,26.93,26.93,26.81,26.81,1421400.0,11.6052,11.6052,11.5534,11.5534,1421400.0
2005-04-26 13:30:00,26.81,26.97,26.81,26.94,1071700.0,11.5534,11.6224,11.5534,11.6095,1071700.0
2005-04-26 14:00:00,26.94,26.95,26.84,26.89,1033700.0,11.6095,11.6138,11.5664,11.5879,1033700.0
2005-04-26 14:30:00,26.9,26.92,26.84,26.84,1297900.0,11.5922,11.6009,11.5664,11.5664,1297900.0
2005-04-26 15:00:00,26.84,26.97,26.82,26.91,1657400.0,11.5664,11.6224,11.5578,11.5965,1657400.0
2005-04-26 15:30:00,26.92,26.94,26.84,26.9,2829000.0,11.6009,11.6095,11.5664,11.5922,2829000.0
2005-04-27 09:30:00,26.86,26.88,26.77,26.8,1669300.0,11.575,11.5836,11.5362,11.5491,1669300.0
2005-04-27 10:00:00,26.8,26.82,26.73,26.79,1516900.0,11.5491,11.5578,11.519,11.5448,1516900.0
2005-04-27 10:30:00,26.79,26.87,26.72,26.8,1109400.0,11.5448,11.5793,11.5147,11.5491,1109400.0
2005-04-27 11:00:00,26.79,26.84,26.77,26.8,938500.0,11.5448,11.5664,11.5362,11.5491,938500.0
2005-04-27 11:30:00,26.8,26.86,26.77,26.84,1068900.0,11.5491,11.575,11.5362,11.5664,1068900.0
2005-04-27 12:00:00,26.85,26.95,26.85,26.91,1336500.0,11.5707,11.6138,11.5707,11.5965,1336500.0
2005-04-27 12:30:00,26.91,26.91,26.85,26.89,1009100.0,11.5965,11.5965,11.5707,11.5879,1009100.0
2005-04-27 13:00:00,26.89,26.95,26.86,26.89,1087400.0,11.5879,11.6138,11.575,11.5879,1087400.0
2005-04-27 13:30:00,26.89,26.93,26.85,26.87,742100.0,11.5879,11.6052,11.5707,11.5793,742100.0
2005-04-27 14:00:00,26.87,26.9,26.85,26.89,895100.0,11.5793,11.5922,11.5707,11.5879,895100.0
2005-04-27 14:30:00,26.9,26.9,26.82,26.89,919600.0,11.5922,11.5922,11.5578,11.5879,919600.0
2005-04-27 15:00:00,26.89,26.91,26.81,26.83,1186900.0,11.5879,11.5965,11.5534,11.5621,1186900.0
2005-04-27 15:30:00,26.83,26.99,26.82,26.98,2140800.0,11.5621,11.631,11.5578,11.6267,2140800.0
2005-04-28 09:30:00,26.86,27.06,26.85,26.88,2363800.0,11.575,11.6612,11.5707,11.5836,2363800.0
2005-04-28 10:00:00,26.88,26.99,26.87,26.91,1853800.0,11.5836,11.631,11.5793,11.5965,1853800.0
2005-04-28 10:30:00,26.92,26.97,26.87,26.9,1698200.0,11.6009,11.6224,11.5793,11.5922,1698200.0
2005-04-28 11:00:00,26.9,26.9,26.8,26.82,2293000.0,11.5922,11.5922,11.5491,11.5578,2293000.0
2005-04-28 11:30:00,26.82,26.82,26.74,26.77,952800.0,11.5578,11.5578,11.5233,11.5362,952800.0
2005-04-28 12:00:00,26.77,26.87,26.72,26.79,1225600.0,11.5362,11.5793,11.5147,11.5448,1225600.0
2005-04-28 12:30:00,26.8,26.82,26.75,26.75,571800.0,11.5491,11.5578,11.5276,11.5276,571800.0
2005-04-28 13:00:00,26.76,26.78,26.59,26.72,1387800.0,11.5319,11.5405,11.4586,11.5147,1387800.0
2005-04-28 13:30:00,26.71,26.75,26.65,26.71,1713000.0,11.5104,11.5276,11.4845,11.5104,1713000.0
2005-04-28 14:00:00,26.72,26.72,26.59,26.66,1492200.0,11.5147,11.5147,11.4586,11.4888,1492200.0
2005-04-28 14:30:00,26.65,26.67,26.6,26.63,1199200.0,11.4845,11.4931,11.463,11.4759,1199200.0
2005-04-28 15:00:00,26.63,26.66,26.59,26.63,1154300.0,11.4759,11.4888,11.4586,11.4759,1154300.0
2005-04-28 15:30:00,26.63,26.74,26.6,26.7,2280200.0,11.4759,11.5233,11.463,11.506,2280200.0
2005-04-29 09:30:00,26.78,26.9,26.72,26.9,2004400.0,11.5405,11.5922,11.5147,11.5922,2004400.0
2005-04-29 10:00:00,26.89,26.95,26.8,26.88,1450700.0,11.5879,11.6138,11.5491,11.5836,1450700.0
2005-04-29 10:30:00,26.88,26.98,26.78,26.97,1598900.0,11.5836,11.6267,11.5405,11.6224,1598900.0
2005-04-29 11:00:00,26.97,27.0,26.88,26.9,1292800.0,11.6224,11.6353,11.5836,11.5922,1292800.0
2005-04-29 11:30:00,26.9,26.99,26.87,26.94,1749500.0,11.5922,11.631,11.5793,11.6095,1749500.0
2005-04-29 12:00:00,26.94,26.95,26.74,26.77,1094900.0,11.6095,11.6138,11.5233,11.5362,1094900.0
2005-04-29 12:30:00,26.76,26.96,26.76,26.94,1333800.0,11.5319,11.6181,11.5319,11.6095,1333800.0
2005-04-29 13:00:00,26.93,26.97,26.87,26.92,845400.0,11.6052,11.6224,11.5793,11.6009,845400.0
2005-04-29 13:30:00,26.91,26.96,26.89,26.96,554200.0,11.5965,11.6181,11.5879,11.6181,554200.0
2005-04-29 14:00:00,26.95,26.99,26.92,26.97,1519400.0,11.6138,11.631,11.6009,11.6224,1519400.0
2005-04-29 14:30:00,26.97,27.13,26.97,27.06,1918600.0,11.6224,11.6914,11.6224,11.6612,1918600.0
2005-04-29 15:00:00,27.06,27.19,27.02,27.16,1623500.0,11.6612,11.7172,11.6439,11.7043,1623500.0
2005-04-29 15:30:00,27.16,27.22,27.1,27.15,1986800.0,11.7043,11.7301,11.6784,11.7,1986800.0
2005-05-02 09:30:00,27.25,27.37,27.23,27.3,2236000.0,11.7431,11.7948,11.7344,11.7646,2236000.0
2005-05-02 10:00:00,27.3,27.31,27.2,27.28,1760200.0,11.7646,11.7689,11.7215,11.756,1760200.0
2005-05-02 10:30:00,27.28,27.3,27.21,27.29,1109100.0,11.756,11.7646,11.7258,11.7603,1109100.0
2005-05-02 11:00:00,27.29,27.32,27.26,27.27,1515400.0,11.7603,11.7732,11.7474,11.7517,1515400.0
2005-05-02 11:30:00,27.27,27.3,27.25,27.27,707500.0,11.7517,11.7646,11.7431,11.7517,707500.0
2005-05-02 12:00:00,27.28,27.35,27.26,27.32,816100.0,11.756,11.7862,11.7474,11.7732,816100.0
2005-05-02 12:30:00,27.33,27.35,27.31,27.33,561900.0,11.7775,11.7862,11.7689,11.7775,561900.0
2005-05-02 13:00:00,27.34,27.35,27.27,27.28,1100700.0,11.7818,11.7862,11.7517,11.756,1100700.0
2005-05-02 13:30:00,27.28,27.37,27.24,27.34,1565300.0,11.756,11.7948,11.7388,11.7818,1565300.0
2005-05-02 14:00:00,27.35,27.35,27.3,27.33,975400.0,11.7862,11.7862,11.7646,11.7775,975400.0
2005-05-02 14:30:00,27.34,27.39,27.31,27.35,899500.0,11.7818,11.8034,11.7689,11.7862,899500.0
2005-05-02 15:00:00,27.35,27.39,27.32,27.39,953500.0,11.7862,11.8034,11.7732,11.8034,953500.0
2005-05-02 15:30:00,27.39,27.45,27.32,27.41,1903300.0,11.8034,11.8293,11.7732,11.812,1903300.0
2005-05-03 09:30:00,27.45,27.47,27.26,27.41,2122800.0,11.8293,11.8379,11.7474,11.812,2122800.0
2005-05-03 10:00:00,27.41,27.41,27.33,27.34,1574600.0,11.812,11.812,11.7775,11.7818,1574600.0
2005-05-03 10:30:00,27.33,27.41,27.29,27.33,1719300.0,11.7775,11.812,11.7603,11.7775,1719300.0
2005-05-03 11:00:00,27.32,27.4,27.3,27.37,1559800.0,11.7732,11.8077,11.7646,11.7948,1559800.0
2005-05-03 11:30:00,27.37,27.38,27.34,27.37,1588300.0,11.7948,11.7991,11.7818,11.7948,1588300.0
2005-05-03 12:00:00,27.36,27.37,27.32,27.34,846000.0,11.7905,11.7948,11.7732,11.7818,846000.0
2005-05-03 12:30:00,27.34,27.35,27.31,27.31,662400.0,11.7818,11.7862,11.7689,11.7689,662400.0
2005-05-03 13:00:00,27.32,27.35,27.3,27.34,1038300.0,11.7732,11.7862,11.7646,11.7818,1038300.0
2005-05-03 13:30:00,27.35,27.36,27.33,27.36,608600.0,11.7862,11.7905,11.7775,11.7905,608600.0
2005-05-03 14:00:00,27.35,27.4,27.3,27.37,1596700.0,11.7862,11.8077,11.7646,11.7948,1596700.0
2005-05-03 14:30:00,27.36,27.64,27.35,27.52,2589800.0,11.7905,11.9111,11.7862,11.8594,2589800.0
2005-05-03 15:00:00,27.52,27.54,27.29,27.44,2191300.0,11.8594,11.868,11.7603,11.8249,2191300.0
2005-05-03 15:30:00,27.44,27.54,27.3,27.5,2853900.0,11.8249,11.868,11.7646,11.8508,2853900.0
2005-05-04 09:30:00,27.51,27.64,27.48,27.62,2209500.0,11.8551,11.9111,11.8422,11.9025,2209500.0
2005-05-04 10:00:00,27.63,27.69,27.57,27.62,1819400.0,11.9068,11.9327,11.881,11.9025,1819400.0
2005-05-04 10:30:00,27.62,27.77,27.61,27.72,1895500.0,11.9025,11.9672,11.8982,11.9456,1895500.0
2005-05-04 11:00:00,27.73,27.78,27.69,27.71,1497800.0,11.9499,11.9715,11.9327,11.9413,1497800.0
2005-05-04 11:30:00,27.71,27.75,27.63,27.66,1254400.0,11.9413,11.9585,11.9068,11.9197,1254400.0
2005-05-04 12:00:00,27.65,27.7,27.55,27.63,1212600.0,11.9154,11.937,11.8723,11.9068,1212600.0
2005-05-04 12:30:00,27.63,27.73,27.62,27.69,814400.0,11.9068,11.9499,11.9025,11.9327,814400.0
2005-05-04 13:00:00,27.69,27.75,27.66,27.72,713700.0,11.9327,11.9585,11.9197,11.9456,713700.0
2005-05-04 13:30:00,27.72,27.8,27.69,27.78,1206600.0,11.9456,11.9801,11.9327,11.9715,1206600.0
2005-05-04 14:00:00,27.78,27.81,27.74,27.78,1137500.0,11.9715,11.9844,11.9542,11.9715,1137500.0
2005-05-04 14:30:00,27.78,27.81,27.73,27.81,1049700.0,11.9715,11.9844,11.9499,11.9844,1049700.0
2005-05-04 15:00:00,27.8,27.84,27.75,27.83,1319800.0,11.9801,11.9973,11.9585,11.993,1319800.0
2005-05-04 15:30:00,27.83,27.84,27.75,27.82,2383700.0,11.993,11.9973,11.9585,11.9887,2383700.0
2005-05-05 09:30:00,27.68,27.88,27.65,27.84,1957300.0,11.9284,12.0146,11.9154,11.9973,1957300.0
2005-05-05 10:00:00,27.85,27.92,27.83,27.88,2089700.0,12.0016,12.0318,11.993,12.0146,2089700.0
2005-05-05 10:30:00,27.88,27.94,27.88,27.91,1063200.0,12.0146,12.0404,12.0146,12.0275,1063200.0
2005-05-05 11:00:00,27.91,27.95,27.9,27.94,1526700.0,12.0275,12.0447,12.0232,12.0404,1526700.0
2005-05-05 11:30:00,27.94,27.97,27.92,27.95,845700.0,12.0404,12.0533,12.0318,12.0447,845700.0
2005-05-05 12:00:00,27.96,27.98,27.92,27.94,754900.0,12.049,12.0576,12.0318,12.0404,754900.0
2005-05-05 12:30:00,27.95,27.98,27.8,27.83,1288100.0,12.0447,12.0576,11.9801,11.993,1288100.0
2005-05-05 13:00:00,27.83,27.87,27.71,27.73,1579700.0,11.993,12.0102,11.9413,11.9499,1579700.0
2005-05-05 13:30:00,27.73,27.8,27.7,27.75,1029100.0,11.9499,11.9801,11.937,11.9585,1029100.0
2005-05-05 14:00:00,27.76,27.78,27.73,27.74,765900.0,11.9628,11.9715,11.9499,11.9542,765900.0
2005-05-05 14:30:00,27.74,27.93,27.71,27.72,1053100.0,11.9542,12.0361,11.9413,11.9456,1053100.0
2005-05-05 15:00:00,27.72,27.89,27.72,27.84,1184300.0,11.9456,12.0189,11.9456,11.9973,1184300.0
2005-05-05 15:30:00,27.85,27.94,27.82,27.86,1461800.0,12.0016,12.0404,11.9887,12.0059,1461800.0
2005-05-06 09:30:00,27.93,27.98,27.91,27.96,2255300.0,12.0361,12.0576,12.0275,12.049,2255300.0
2005-05-06 10:00:00,27.97,27.97,27.8,27.88,1518200.0,12.0533,12.0533,11.9801,12.0146,1518200.0
2005-05-06 10:30:00,27.88,27.89,27.79,27.88,1078900.0,12.0146,12.0189,11.9758,12.0146,1078900.0
2005-05-06 11:00:00,27.87,27.89,27.76,27.76,1512300.0,12.0102,12.0189,11.9628,11.9628,1512300.0
2005-05-06 11:30:00,27.76,27.87,27.69,27.74,1404600.0,11.9628,12.0102,11.9327,11.9542,1404600.0
2005-05-06 12:00:00,27.75,27.76,27.7,27.75,1111400.0,11.9585,11.9628,11.937,11.9585,1111400.0
2005-05-06 12:30:00,27.75,27.84,27.72,27.8,619600.0,11.9585,11.9973,11.9456,11.9801,619600.0
2005-05-06 13:00:00,27.8,27.86,27.75,27.85,1041000.0,11.9801,12.0059,11.9585,12.0016,1041000.0
2005-05-06 13:30:00,27.84,27.86,27.76,27.78,1292000.0,11.9973,12.0059,11.9628,11.9715,1292000.0
2005-05-06 14:00:00,27.78,27.86,27.77,27.77,1087800.0,11.9715,12.0059,11.9672,11.9672,1087800.0
2005-05-06 14:30:00,27.78,27.78,27.7,27.7,1014000.0,11.9715,11.9715,11.937,11.937,1014000.0
2005-05-06 15:00:00,27.7,27.74,27.67,27.68,1241100.0,11.937,11.9542,11.9241,11.9284,1241100.0
2005-05-06 15:30:00,27.68,27.73,27.6,27.62,1812400.0,11.9284,11.9499,11.8939,11.9025,1812400.0
2005-05-09 09:30:00,27.38,27.68,27.38,27.67,2021700.0,11.7991,11.9284,11.7991,11.9241,2021700.0
2005-05-09 10:00:00,27.67,27.69,27.58,27.61,833700.0,11.9241,11.9327,11.8853,11.8982,833700.0
2005-05-09 10:30:00,27.62,27.67,27.6,27.66,677500.0,11.9025,11.9241,11.8939,11.9197,677500.0
2005-05-09 11:00:00,27.66,27.75,27.63,27.75,1054300.0,11.9197,11.9585,11.9068,11.9585,1054300.0
2005-05-09 11:30:00,27.75,27.92,27.75,27.86,2024600.0,11.9585,12.0318,11.9585,12.0059,2024600.0
2005-05-09 12:00:00,27.86,27.93,27.83,27.86,1189600.0,12.0059,12.0361,11.993,12.0059,1189600.0
2005-05-09 12:30:00,27.86,27.93,27.83,27.92,887100.0,12.0059,12.0361,11.993,12.0318,887100.0
2005-05-09 13:00:00,27.92,27.95,27.87,27.88,997200.0,12.0318,12.0447,12.0102,12.0146,997200.0
2005-05-09 13:30:00,27.88,27.95,27.88,27.95,719700.0,12.0146,12.0447,12.0146,12.0447,719700.0
2005-05-09 14:00:00,27.95,27.96,27.87,27.87,750300.0,12.0447,12.049,12.0102,12.0102,750300.0
2005-05-09 14:30:00,27.87,27.9,27.85,27.86,746700.0,12.0102,12.0232,12.0016,12.0059,746700.0
2005-05-09 15:00:00,27.87,27.87,27.79,27.85,1059500.0,12.0102,12.0102,11.9758,12.0016,1059500.0
2005-05-09 15:30:00,27.85,27.98,27.84,27.96,2030700.0,12.0016,12.0576,11.9973,12.049,2030700.0
2005-05-10 09:30:00,27.83,27.89,27.76,27.85,2167400.0,11.993,12.0189,11.9628,12.0016,2167400.0
2005-05-10 10:00:00,27.85,27.94,27.81,27.89,1270600.0,12.0016,12.0404,11.9844,12.0189,1270600.0
2005-05-10 10:30:00,27.9,27.9,27.78,27.79,1228200.0,12.0232,12.0232,11.9715,11.9758,1228200.0
2005-05-10 11:00:00,27.78,28.1,27.77,27.85,3093400.0,11.9715,12.1094,11.9672,12.0016,3093400.0
2005-05-10 11:30:00,27.87,28.0,27.69,27.73,2169400.0,12.0102,12.0663,11.9327,11.9499,2169400.0
2005-05-10 12:00:00,27.74,27.74,27.64,27.67,1719700.0,11.9542,11.9542,11.9111,11.9241,1719700.0
2005-05-10 12:30:00,27.67,27.74,27.61,27.67,1279400.0,11.9241,11.9542,11.8982,11.9241,1279400.0
2005-05-10 13:00:00,27.67,27.81,27.66,27.8,665400.0,11.9241,11.9844,11.9197,11.9801,665400.0
2005-05-10 13:30:00,27.8,27.83,27.73,27.77,577500.0,11.9801,11.993,11.9499,11.9672,577500.0
2005-05-10 14:00:00,27.78,27.83,27.71,27.73,909700.0,11.9715,11.993,11.9413,11.9499,909700.0
2005-05-10 14:30:00,27.73,27.75,27.59,27.61,1409600.0,11.9499,11.9585,11.8896,11.8982,1409600.0
2005-05-10 15:00:00,27.6,27.68,27.56,27.66,1089600.0,11.8939,11.9284,11.8767,11.9197,1089600.0
2005-05-10 15:30:00,27.66,27.74,27.56,27.64,1833300.0,11.9197,11.9542,11.8767,11.9111,1833300.0
2005-05-11 09:30:00,27.49,27.66,27.46,27.56,1673600.0,11.9279,12.0017,11.9149,11.9583,1673600.0
2005-05-11 10:00:00,27.56,27.63,27.49,27.63,1112400.0,11.9583,11.9886,11.9279,11.9886,1112400.0
2005-05-11 10:30:00,27.62,27.67,27.49,27.53,1474800.0,11.9843,12.006,11.9279,11.9452,1474800.0
2005-05-11 11:00:00,27.53,27.55,27.45,27.5,881800.0,11.9452,11.9539,11.9105,11.9322,881800.0
2005-05-11 11:30:00,27.5,27.58,27.48,27.52,972900.0,11.9322,11.9669,11.9236,11.9409,972900.0
2005-05-11 12:00:00,27.52,27.58,27.45,27.5,1482400.0,11.9409,11.9669,11.9105,11.9322,1482400.0
2005-05-11 12:30:00,27.5,27.52,27.44,27.45,736600.0,11.9322,11.9409,11.9062,11.9105,736600.0
2005-05-11 13:00:00,27.44,27.55,27.43,27.49,1205400.0,11.9062,11.9539,11.9019,11.9279,1205400.0
2005-05-11 13:30:00,27.49,27.49,27.43,27.44,472200.0,11.9279,11.9279,11.9019,11.9062,472200.0
2005-05-11 14:00:00,27.44,27.62,27.43,27.55,1267800.0,11.9062,11.9843,11.9019,11.9539,1267800.0
2005-05-11 14:30:00,27.55,27.6,27.52,27.57,579300.0,11.9539,11.9756,11.9409,11.9626,579300.0
2005-05-11 15:00:00,27.57,27.58,27.5,27.56,714000.0,11.9626,11.9669,11.9322,11.9583,714000.0
2005-05-11 15:30:00,27.57,27.68,27.55,27.62,1638500.0,11.9626,12.0103,11.9539,11.9843,1638500.0
2005-05-12 09:30:00,27.75,27.77,27.65,27.68,1295900.0,12.0407,12.0494,11.9973,12.0103,1295900.0
2005-05-12 10:00:00,27.69,27.89,27.68,27.78,1307100.0,12.0147,12.1015,12.0103,12.0537,1307100.0
2005-05-12 10:30:00,27.78,27.82,27.68,27.74,1072200.0,12.0537,12.0711,12.0103,12.0364,1072200.0
2005-05-12 11:00:00,27.73,27.81,27.71,27.78,1108400.0,12.032,12.0667,12.0234,12.0537,1108400.0
2005-05-12 11:30:00,27.79,27.84,27.73,27.82,1070600.0,12.0581,12.0798,12.032,12.0711,1070600.0
2005-05-12 12:00:00,27.83,27.9,27.7,27.86,1037800.0,12.0754,12.1058,12.019,12.0884,1037800.0
2005-05-12 12:30:00,27.86,27.95,27.83,27.87,532400.0,12.0884,12.1275,12.0754,12.0928,532400.0
2005-05-12 13:00:00,27.88,27.89,27.85,27.87,702000.0,12.0971,12.1015,12.0841,12.0928,702000.0
2005-05-12 13:30:00,27.87,27.89,27.83,27.85,1005700.0,12.0928,12.1015,12.0754,12.0841,1005700.0
2005-05-12 14:00:00,27.85,27.88,27.76,27.79,957900.0,12.0841,12.0971,12.045,12.0581,957900.0
2005-05-12 14:30:00,27.79,27.82,27.71,27.73,1119500.0,12.0581,12.0711,12.0234,12.032,1119500.0
2005-05-12 15:00:00,27.72,27.75,27.62,27.66,1359300.0,12.0277,12.0407,11.9843,12.0017,1359300.0
2005-05-12 15:30:00,27.66,27.76,27.53,27.67,1604500.0,12.0017,12.045,11.9452,12.006,1604500.0
2005-05-13 09:30:00,27.88,27.88,27.65,27.72,2061500.0,12.0971,12.0971,11.9973,12.0277,2061500.0
2005-05-13 10:00:00,27.72,27.8,27.67,27.73,1110600.0,12.0277,12.0624,12.006,12.032,1110600.0
2005-05-13 10:30:00,27.75,27.84,27.72,27.78,1229000.0,12.0407,12.0798,12.0277,12.0537,1229000.0
2005-05-13 11:00:00,27.77,27.81,27.72,27.8,963200.0,12.0494,12.0667,12.0277,12.0624,963200.0
2005-05-13 11:30:00,27.8,27.86,27.77,27.84,1128200.0,12.0624,12.0884,12.0494,12.0798,1128200.0
2005-05-13 12:00:00,27.84,27.9,27.78,27.89,1291800.0,12.0798,12.1058,12.0537,12.1015,1291800.0
2005-05-13 12:30:00,27.88,27.89,27.81,27.83,1140700.0,12.0971,12.1015,12.0667,12.0754,1140700.0
2005-05-13 13:00:00,27.83,27.87,27.82,27.85,790600.0,12.0754,12.0928,12.0711,12.0841,790600.0
2005-05-13 13:30:00,27.86,27.87,27.8,27.8,959000.0,12.0884,12.0928,12.0624,12.0624,959000.0
2005-05-13 14:00:00,27.81,27.87,27.78,27.86,1103400.0,12.0667,12.0928,12.0537,12.0884,1103400.0
2005-05-13 14:30:00,27.85,27.86,27.72,27.78,1474300.0,12.0841,12.0884,12.0277,12.0537,1474300.0
2005-05-13 15:00:00,27.77,27.88,27.76,27.85,1258600.0,12.0494,12.0971,12.045,12.0841,1258600.0
2005-05-13 15:30:00,27.86,27.89,27.81,27.87,2127500.0,12.0884,12.1015,12.0667,12.0928,2127500.0
2005-05-16 09:30:00,28.0,28.1,27.86,27.89,2737000.0,12.1492,12.1926,12.0884,12.1015,2737000.0
2005-05-16 10:00:00,27.89,28.0,27.87,27.99,1229300.0,12.1015,12.1492,12.0928,12.1448,1229300.0
2005-05-16 10:30:00,28.0,28.05,27.94,28.05,1393600.0,12.1492,12.1709,12.1231,12.1709,1393600.0
2005-05-16 11:00:00,28.05,28.1,27.99,28.04,1337800.0,12.1709,12.1926,12.1448,12.1665,1337800.0
2005-05-16 11:30:00,28.03,28.06,27.97,27.98,1139100.0,12.1622,12.1752,12.1362,12.1405,1139100.0
2005-05-16 12:00:00,27.98,28.07,27.97,28.05,1463100.0,12.1405,12.1796,12.1362,12.1709,1463100.0
2005-05-16 12:30:00,28.05,28.09,28.01,28.08,1119800.0,12.1709,12.1882,12.1535,12.1839,1119800.0
2005-05-16 13:00:00,28.08,28.08,28.02,28.07,1087300.0,12.1839,12.1839,12.1579,12.1796,1087300.0
2005-05-16 13:30:00,28.07,28.11,28.04,28.11,1204000.0,12.1796,12.1969,12.1665,12.1969,1204000.0
2005-05-16 14:00:00,28.11,28.14,28.09,28.13,1338800.0,12.1969,12.2099,12.1882,12.2056,1338800.0
2005-05-16 14:30:00,28.14,28.19,28.13,28.18,3008400.0,12.2099,12.2316,12.2056,12.2273,3008400.0
2005-05-16 15:00:00,28.18,28.23,28.17,28.21,1901800.0,12.2273,12.249,12.2229,12.2403,1901800.0
2005-05-16 15:30:00,28.21,28.25,28.18,28.22,3115200.0,12.2403,12.2577,12.2273,12.2446,3115200.0
2005-05-17 09:30:00,28.14,28.23,28.09,28.14,3014500.0,12.2099,12.249,12.1882,12.2099,3014500.0
2005-05-17 10:00:00,28.13,28.16,28.06,28.07,1879700.0,12.2056,12.2186,12.1752,12.1796,1879700.0
2005-05-17 10:30:00,28.06,28.1,28.03,28.04,1735100.0,12.1752,12.1926,12.1622,12.1665,1735100.0
2005-05-17 11:00:00,28.04,28.06,27.94,27.99,1766800.0,12.1665,12.1752,12.1231,12.1448,1766800.0
2005-05-17 11:30:00,27.98,28.06,27.98,28.05,1297900.0,12.1405,12.1752,12.1405,12.1709,1297900.0
2005-05-17 12:00:00,28.04,28.06,27.98,28.01,1067000.0,12.1665,12.1752,12.1405,12.1535,1067000.0
2005-05-17 12:30:00,28.0,28.02,27.96,27.98,888100.0,12.1492,12.1579,12.1318,12.1405,888100.0
2005-05-17 13:00:00,27.98,28.05,27.96,28.03,1101700.0,12.1405,12.1709,12.1318,12.1622,1101700.0
2005-05-17 13:30:00,28.02,28.04,28.0,28.02,866100.0,12.1579,12.1665,12.1492,12.1579,866100.0
2005-05-17 14:00:00,28.02,28.06,28.0,28.04,688400.0,12.1579,12.1752,12.1492,12.1665,688400.0
2005-05-17 14:30:00,28.03,28.2,28.03,28.16,2522700.0,12.1622,12.236,12.1622,12.2186,2522700.0
2005-05-17 15:00:00,28.16,28.2,28.11,28.2,1724800.0,12.2186,12.236,12.1969,12.236,1724800.0
2005-05-17 15:30:00,28.19,28.23,28.17,28.2,2651400.0,12.2316,12.249,12.2229,12.236,2651400.0
2005-05-18 09:30:00,28.23,28.31,28.12,28.19,2517600.0,12.249,12.2837,12.2012,12.2316,2517600.0
2005-05-18 10:00:00,28.18,28.24,28.17,28.2,1585800.0,12.2273,12.2533,12.2229,12.236,1585800.0
2005-05-18 10:30:00,28.2,28.26,28.2,28.22,1970100.0,12.236,12.262,12.236,12.2446,1970100.0
2005-05-18 11:00:00,28.21,28.3,28.2,28.29,1078700.0,12.2403,12.2794,12.236,12.275,1078700.0
2005-05-18 11:30:00,28.28,28.38,28.28,28.35,1307800.0,12.2707,12.3141,12.2707,12.301,1307800.0
2005-05-18 12:00:00,28.34,28.44,28.32,28.43,1471300.0,12.2967,12.3401,12.288,12.3358,1471300.0
2005-05-18 12:30:00,28.43,28.49,28.42,28.47,1563000.0,12.3358,12.3618,12.3314,12.3531,1563000.0
2005-05-18 13:00:00,28.48,28.49,28.38,28.41,1492600.0,12.3575,12.3618,12.3141,12.3271,1492600.0
2005-05-18 13:30:00,28.4,28.44,28.35,28.36,1179100.0,12.3227,12.3401,12.301,12.3054,1179100.0
2005-05-18 14:00:00,28.35,28.41,28.35,28.4,1152800.0,12.301,12.3271,12.301,12.3227,1152800.0
2005-05-18 14:30:00,28.39,28.42,28.35,28.4,1247000.0,12.3184,12.3314,12.301,12.3227,1247000.0
2005-05-18 15:00:00,28.4,28.43,28.39,28.41,1044100.0,12.3227,12.3358,12.3184,12.3271,1044100.0
2005-05-18 15:30:00,28.4,28.43,28.32,28.43,1928200.0,12.3227,12.3358,12.288,12.3358,1928200.0
2005-05-19 09:30:00,28.42,28.47,28.34,28.35,1900600.0,12.3314,12.3531,12.2967,12.301,1900600.0
2005-05-19 10:00:00,28.35,28.39,28.26,28.28,1355100.0,12.301,12.3184,12.262,12.2707,1355100.0
2005-05-19 10:30:00,28.29,28.36,28.28,28.35,1370000.0,12.275,12.3054,12.2707,12.301,1370000.0
2005-05-19 11:00:00,28.34,28.42,28.34,28.37,919000.0,12.2967,12.3314,12.2967,12.3097,919000.0
2005-05-19 11:30:00,28.38,28.38,28.33,28.36,939700.0,12.3141,12.3141,12.2924,12.3054,939700.0
2005-05-19 12:00:00,28.35,28.44,28.32,28.42,971700.0,12.301,12.3401,12.288,12.3314,971700.0
2005-05-19 12:30:00,28.42,28.48,28.34,28.47,772700.0,12.3314,12.3575,12.2967,12.3531,772700.0
2005-05-19 13:00:00,28.46,28.53,28.45,28.49,1544900.0,12.3488,12.3791,12.3444,12.3618,1544900.0
2005-05-19 13:30:00,28.49,28.51,28.42,28.42,780100.0,12.3618,12.3705,12.3314,12.3314,780100.0
2005-05-19 14:00:00,28.43,28.51,28.4,28.49,1033700.0,12.3358,12.3705,12.3227,12.3618,1033700.0
2005-05-19 14:30:00,28.5,28.5,28.31,28.5,1482300.0,12.3661,12.3661,12.2837,12.3661,1482300.0
2005-05-19 15:00:00,28.49,28.55,28.41,28.51,1234600.0,12.3618,12.3878,12.3271,12.3705,1234600.0
2005-05-19 15:30:00,28.51,28.73,28.5,28.72,4337800.0,12.3705,12.4659,12.3661,12.4616,4337800.0
2005-05-20 09:30:00,28.7,28.7,28.55,28.57,3625100.0,12.4529,12.4529,12.3878,12.3965,3625100.0
2005-05-20 10:00:00,28.57,28.63,28.47,28.59,2822000.0,12.3965,12.4225,12.3531,12.4052,2822000.0
2005-05-20 10:30:00,28.58,28.7,28.58,28.65,1928700.0,12.4008,12.4529,12.4008,12.4312,1928700.0
2005-05-20 11:00:00,28.66,28.71,28.6,28.62,1657800.0,12.4356,12.4572,12.4095,12.4182,1657800.0
2005-05-20 11:30:00,28.62,28.7,28.59,28.69,1055200.0,12.4182,12.4529,12.4052,12.4486,1055200.0
2005-05-20 12:00:00,28.69,28.7,28.65,28.66,2382100.0,12.4486,12.4529,12.4312,12.4356,2382100.0
2005-05-20 12:30:00,28.67,28.7,28.63,28.67,611500.0,12.4399,12.4529,12.4225,12.4399,611500.0
2005-05-20 13:00:00,28.68,28.69,28.63,28.65,748400.0,12.4442,12.4486,12.4225,12.4312,748400.0
2005-05-20 13:30:00,28.66,28.7,28.0,28.67,1098200.0,12.4356,12.4529,12.1492,12.4399,1098200.0
2005-05-20 14:00:00,28.68,28.73,28.66,28.72,1749400.0,12.4442,12.4659,12.4356,12.4616,1749400.0
2005-05-20 14:30:00,28.72,28.73,28.67,28.69,1348300.0,12.4616,12.4659,12.4399,12.4486,1348300.0
2005-05-20 15:00:00,28.7,28.72,28.66,28.71,959600.0,12.4529,12.4616,12.4356,12.4572,959600.0
2005-05-20 15:30:00,28.7,28.71,28.6,28.6,2091200.0,12.4529,12.4572,12.4095,12.4095,2091200.0
2005-05-23 09:30:00,28.51,28.7,28.51,28.7,2057700.0,12.3705,12.4529,12.3705,12.4529,2057700.0
2005-05-23 10:00:00,28.69,28.74,28.66,28.73,973300.0,12.4486,12.4703,12.4356,12.4659,973300.0
2005-05-23 10:30:00,28.73,28.79,28.69,28.7,1157300.0,12.4659,12.492,12.4486,12.4529,1157300.0
2005-05-23 11:00:00,28.7,28.73,28.67,28.71,1242600.0,12.4529,12.4659,12.4399,12.4572,1242600.0
2005-05-23 11:30:00,28.72,28.74,28.67,28.73,946900.0,12.4616,12.4703,12.4399,12.4659,946900.0
2005-05-23 12:00:00,28.73,28.78,28.7,28.74,762200.0,12.4659,12.4876,12.4529,12.4703,762200.0
2005-05-23 12:30:00,28.74,28.75,28.65,28.68,1594900.0,12.4703,12.4746,12.4312,12.4442,1594900.0
2005-05-23 13:00:00,28.67,28.73,28.66,28.68,778100.0,12.4399,12.4659,12.4356,12.4442,778100.0
2005-05-23 13:30:00,28.68,28.71,28.67,28.69,624900.0,12.4442,12.4572,12.4399,12.4486,624900.0
2005-05-23 14:00:00,28.68,28.78,28.67,28.77,1276300.0,12.4442,12.4876,12.4399,12.4833,1276300.0
2005-05-23 14:30:00,28.77,28.83,28.75,28.8,1132900.0,12.4833,12.5093,12.4746,12.4963,1132900.0
2005-05-23 15:00:00,28.81,28.85,28.77,28.82,1249900.0,12.5006,12.518,12.4833,12.505,1249900.0
2005-05-23 15:30:00,28.82,28.84,28.74,28.78,1728100.0,12.505,12.5137,12.4703,12.4876,1728100.0
2005-05-24 09:30:00,28.57,28.76,28.38,28.71,1648100.0,12.3965,12.4789,12.3141,12.4572,1648100.0
2005-05-24 10:00:00,28.7,28.77,28.64,28.74,1054600.0,12.4529,12.4833,12.4269,12.4703,1054600.0
2005-05-24 10:30:00,28.75,28.8,28.74,28.77,1153900.0,12.4746,12.4963,12.4703,12.4833,1153900.0
2005-05-24 11:00:00,28.78,28.86,28.77,28.81,1086400.0,12.4876,12.5223,12.4833,12.5006,1086400.0
2005-05-24 11:30:00,28.81,28.84,28.74,28.82,829500.0,12.5006,12.5137,12.4703,12.505,829500.0
2005-05-24 12:00:00,28.81,28.87,28.8,28.81,829100.0,12.5006,12.5267,12.4963,12.5006,829100.0
2005-05-24 12:30:00,28.82,28.85,28.77,28.84,878800.0,12.505,12.518,12.4833,12.5137,878800.0
2005-05-24 13:00:00,28.83,28.85,28.81,28.84,523700.0,12.5093,12.518,12.5006,12.5137,523700.0
2005-05-24 13:30:00,28.84,28.85,28.79,28.82,509600.0,12.5137,12.518,12.492,12.505,509600.0
2005-05-24 14:00:00,28.82,28.84,28.77,28.78,1136300.0,12.505,12.5137,12.4833,12.4876,1136300.0
2005-05-24 14:30:00,28.78,28.81,28.67,28.76,991100.0,12.4876,12.5006,12.4399,12.4789,991100.0
2005-05-24 15:00:00,28.76,28.87,28.71,28.85,1242800.0,12.4789,12.5267,12.4572,12.518,1242800.0
2005-05-24 15:30:00,28.83,28.87,28.78,28.83,1539400.0,12.5093,12.5267,12.4876,12.5093,1539400.0
2005-05-25 09:30:00,28.69,28.89,28.68,28.73,1515300.0,12.4486,12.5354,12.4442,12.4659,1515300.0
2005-05-25 10:00:00,28.72,28.81,28.7,28.71,1276100.0,12.4616,12.5006,12.4529,12.4572,1276100.0
2005-05-25 10:30:00,28.71,28.71,28.59,28.62,1043200.0,12.4572,12.4572,12.4052,12.4182,1043200.0
2005-05-25 11:00:00,28.62,28.63,28.53,28.54,858000.0,12.4182,12.4225,12.3791,12.3835,858000.0
2005-05-25 11:30:00,28.55,28.6,28.52,28.53,968200.0,12.3878,12.4095,12.3748,12.3791,968200.0
2005-05-25 12:00:00,28.53,28.56,28.43,28.46,1044800.0,12.3791,12.3922,12.3358,12.3488,1044800.0
2005-05-25 12:30:00,28.47,28.49,28.42,28.45,709900.0,12.3531,12.3618,12.3314,12.3444,709900.0
2005-05-25 13:00:00,28.45,28.46,28.36,28.36,769000.0,12.3444,12.3488,12.3054,12.3054,769000.0
2005-05-25 13:30:00,28.36,28.47,28.35,28.46,738600.0,12.3054,12.3531,12.301,12.3488,738600.0
2005-05-25 14:00:00,28.46,28.48,28.39,28.48,910500.0,12.3488,12.3575,12.3184,12.3575,910500.0
2005-05-25 14:30:00,28.46,28.62,28.46,28.56,1189700.0,12.3488,12.4182,12.3488,12.3922,1189700.0
2005-05-25 15:00:00,28.55,28.58,28.51,28.54,792800.0,12.3878,12.4008,12.3705,12.3835,792800.0
2005-05-25 15:30:00,28.53,28.72,28.52,28.68,2413200.0,12.3791,12.4616,12.3748,12.4442,2413200.0
2005-05-26 09:30:00,28.7,28.86,28.55,28.8,2136600.0,12.4529,12.5223,12.3878,12.4963,2136600.0
2005-05-26 10:00:00,28.8,28.83,28.76,28.82,940600.0,12.4963,12.5093,12.4789,12.505,940600.0
2005-05-26 10:30:00,28.81,28.84,28.7,28.76,1425400.0,12.5006,12.5137,12.4529,12.4789,1425400.0
2005-05-26 11:00:00,28.76,28.78,28.71,28.76,721100.0,12.4789,12.4876,12.4572,12.4789,721100.0
2005-05-26 11:30:00,28.76,28.79,28.72,28.76,554400.0,12.4789,12.492,12.4616,12.4789,554400.0
2005-05-26 12:00:00,28.76,28.76,28.71,28.73,511700.0,12.4789,12.4789,12.4572,12.4659,511700.0
2005-05-26 12:30:00,28.74,28.81,28.72,28.79,677000.0,12.4703,12.5006,12.4616,12.492,677000.0
2005-05-26 13:00:00,28.79,28.85,28.78,28.82,984200.0,12.492,12.518,12.4876,12.505,984200.0
2005-05-26 13:30:00,28.82,28.82,28.75,28.79,1918800.0,12.505,12.505,12.4746,12.492,1918800.0
2005-05-26 14:00:00,28.79,28.9,28.79,28.89,1015600.0,12.492,12.5397,12.492,12.5354,1015600.0
2005-05-26 14:30:00,28.89,28.92,28.85,28.91,953300.0,12.5354,12.5484,12.518,12.544,953300.0
2005-05-26 15:00:00,28.91,28.93,28.87,28.89,1081800.0,12.544,12.5527,12.5267,12.5354,1081800.0
2005-05-26 15:30:00,28.89,28.94,28.85,28.9,1894300.0,12.5354,12.557,12.518,12.5397,1894300.0
2005-05-27 09:30:00,28.71,28.76,28.27,28.35,6880800.0,12.4572,12.4789,12.2663,12.301,6880800.0
2005-05-27 10:00:00,28.34,28.35,28.02,28.08,5434300.0,12.2967,12.301,12.1579,12.1839,5434300.0
2005-05-27 10:30:00,28.09,28.28,28.05,28.26,4404500.0,12.1882,12.2707,12.1709,12.262,4404500.0
2005-05-27 11:00:00,28.27,28.34,28.18,28.33,2553200.0,12.2663,12.2967,12.2273,12.2924,2553200.0
2005-05-27 11:30:00,28.32,28.37,28.21,28.23,2262900.0,12.288,12.3097,12.2403,12.249,2262900.0
2005-05-27 12:00:00,28.24,28.29,28.2,28.24,2204500.0,12.2533,12.275,12.236,12.2533,2204500.0
2005-05-27 12:30:00,28.24,28.3,28.22,28.25,1221900.0,12.2533,12.2794,12.2446,12.2577,1221900.0
2005-05-27 13:00:00,28.25,28.29,28.23,28.26,1736800.0,12.2577,12.275,12.249,12.262,1736800.0
2005-05-27 13:30:00,28.25,28.27,28.22,28.26,1206100.0,12.2577,12.2663,12.2446,12.262,1206100.0
2005-05-27 14:00:00,28.26,28.35,28.26,28.32,1469000.0,12.262,12.301,12.262,12.288,1469000.0
2005-05-27 14:30:00,28.33,28.38,28.3,28.34,1094300.0,12.2924,12.3141,12.2794,12.2967,1094300.0
2005-05-27 15:00:00,28.35,28.35,28.24,28.24,1329400.0,12.301,12.301,12.2533,12.2533,1329400.0
2005-05-27 15:30:00,28.25,28.4,28.24,28.33,2154100.0,12.2577,12.3227,12.2533,12.2924,2154100.0
2005-05-31 09:30:00,28.11,28.35,28.11,28.25,3484500.0,12.1969,12.301,12.1969,12.2577,3484500.0
2005-05-31 10:00:00,28.24,28.3,28.2,28.22,1645200.0,12.2533,12.2794,12.236,12.2446,1645200.0
2005-05-31 10:30:00,28.22,28.26,28.12,28.13,1304100.0,12.2446,12.262,12.2012,12.2056,1304100.0
2005-05-31 11:00:00,28.12,28.17,28.05,28.11,1555700.0,12.2012,12.2229,12.1709,12.1969,1555700.0
2005-05-31 11:30:00,28.1,28.12,28.06,28.08,1060700.0,12.1926,12.2012,12.1752,12.1839,1060700.0
2005-05-31 12:00:00,28.08,28.09,28.05,28.07,746000.0,12.1839,12.1882,12.1709,12.1796,746000.0
2005-05-31 12:30:00,28.07,28.1,28.06,28.07,679400.0,12.1796,12.1926,12.1752,12.1796,679400.0
2005-05-31 13:00:00,28.07,28.13,28.06,28.12,1282800.0,12.1796,12.2056,12.1752,12.2012,1282800.0
2005-05-31 13:30:00,28.11,28.19,28.11,28.17,587400.0,12.1969,12.2316,12.1969,12.2229,587400.0
2005-05-31 14:00:00,28.17,28.21,28.12,28.12,824800.0,12.2229,12.2403,12.2012,12.2012,824800.0
2005-05-31 14:30:00,28.12,28.19,28.07,28.09,1263600.0,12.2012,12.2316,12.1796,12.1882,1263600.0
2005-05-31 15:00:00,28.09,28.17,28.09,28.12,1615400.0,12.1882,12.2229,12.1882,12.2012,1615400.0
2005-05-31 15:30:00,28.11,28.12,27.95,28.01,4202700.0,12.1969,12.2012,12.1275,12.1535,4202700.0
2005-06-01 09:30:00,27.93,28.16,27.93,28.03,2205700.0,12.1188,12.2186,12.1188,12.1622,2205700.0
2005-06-01 10:00:00,28.03,28.23,28.02,28.13,1935500.0,12.1622,12.249,12.1579,12.2056,1935500.0
2005-06-01 10:30:00,28.13,28.19,28.07,28.11,1331900.0,12.2056,12.2316,12.1796,12.1969,1331900.0
2005-06-01 11:00:00,28.11,28.19,28.1,28.16,1317600.0,12.1969,12.2316,12.1926,12.2186,1317600.0
2005-06-01 11:30:00,28.16,28.18,28.13,28.16,1011400.0,12.2186,12.2273,12.2056,12.2186,1011400.0
2005-06-01 12:00:00,28.17,28.18,28.11,28.13,1185600.0,12.2229,12.2273,12.1969,12.2056,1185600.0
2005-06-01 12:30:00,28.13,28.14,28.1,28.14,834900.0,12.2056,12.2099,12.1926,12.2099,834900.0
2005-06-01 13:00:00,28.14,28.16,28.12,28.14,824100.0,12.2099,12.2186,12.2012,12.2099,824100.0
2005-06-01 13:30:00,28.15,28.19,28.12,28.17,965400.0,12.2143,12.2316,12.2012,12.2229,965400.0
2005-06-01 14:00:00,28.16,28.17,28.1,28.12,1179700.0,12.2186,12.2229,12.1926,12.2012,1179700.0
2005-06-01 14:30:00,28.11,28.15,27.98,28.0,1834500.0,12.1969,12.2143,12.1405,12.1492,1834500.0
2005-06-01 15:00:00,27.99,28.07,27.9,28.06,1483800.0,12.1448,12.1796,12.1058,12.1752,1483800.0
2005-06-01 15:30:00,28.05,28.17,28.05,28.16,1133600.0,12.1709,12.2229,12.1709,12.2186,1133600.0
2005-06-02 09:30:00,28.2,28.39,28.12,28.2,2234300.0,12.236,12.3184,12.2012,12.236,2234300.0
2005-06-02 10:00:00,28.2,28.21,28.14,28.19,1013600.0,12.236,12.2403,12.2099,12.2316,1013600.0
2005-06-02 10:30:00,28.19,28.24,28.15,28.19,1318900.0,12.2316,12.2533,12.2143,12.2316,1318900.0
2005-06-02 11:00:00,28.18,28.19,28.12,28.17,1127100.0,12.2273,12.2316,12.2012,12.2229,1127100.0
2005-06-02 11:30:00,28.18,28.2,28.15,28.17,683500.0,12.2273,12.236,12.2143,12.2229,683500.0
2005-06-02 12:00:00,28.17,28.2,28.16,28.19,855600.0,12.2229,12.236,12.2186,12.2316,855600.0
2005-06-02 12:30:00,28.18,28.21,28.17,28.18,884700.0,12.2273,12.2403,12.2229,12.2273,884700.0
2005-06-02 13:00:00,28.18,28.2,28.17,28.17,503400.0,12.2273,12.236,12.2229,12.2229,503400.0
2005-06-02 13:30:00,28.17,28.19,28.16,28.17,558700.0,12.2229,12.2316,12.2186,12.2229,558700.0
2005-06-02 14:00:00,28.18,28.2,28.16,28.2,774600.0,12.2273,12.236,12.2186,12.236,774600.0
2005-06-02 14:30:00,28.2,28.21,28.17,28.2,1156600.0,12.236,12.2403,12.2229,12.236,1156600.0
2005-06-02 15:00:00,28.2,28.22,28.18,28.2,971700.0,12.236,12.2446,12.2273,12.236,971700.0
2005-06-02 15:30:00,28.2,28.25,28.18,28.21,2921600.0,12.236,12.2577,12.2273,12.2403,2921600.0
2005-06-03 09:30:00,28.1,28.16,28.0,28.09,1675000.0,12.1926,12.2186,12.1492,12.1882,1675000.0
2005-06-03 10:00:00,28.09,28.09,28.02,28.05,991100.0,12.1882,12.1882,12.1579,12.1709,991100.0
2005-06-03 10:30:00,28.04,28.1,28.04,28.1,761400.0,12.1665,12.1926,12.1665,12.1926,761400.0
2005-06-03 11:00:00,28.09,28.1,28.04,28.05,1207200.0,12.1882,12.1926,12.1665,12.1709,1207200.0
2005-06-03 11:30:00,28.05,28.05,27.86,27.92,1258100.0,12.1709,12.1709,12.0884,12.1145,1258100.0
2005-06-03 12:00:00,27.91,27.94,27.82,27.88,1035500.0,12.1101,12.1231,12.0711,12.0971,1035500.0
2005-06-03 12:30:00,27.88,28.0,27.86,27.99,886800.0,12.0971,12.1492,12.0884,12.1448,886800.0
2005-06-03 13:00:00,27.98,28.05,27.98,28.05,772000.0,12.1405,12.1709,12.1405,12.1709,772000.0
2005-06-03 13:30:00,28.05,28.08,27.98,28.01,467700.0,12.1709,12.1839,12.1405,12.1535,467700.0
2005-06-03 14:00:00,28.03,28.07,27.99,28.03,866700.0,12.1622,12.1796,12.1448,12.1622,866700.0
2005-06-03 14:30:00,28.03,28.05,27.93,27.99,828400.0,12.1622,12.1709,12.1188,12.1448,828400.0
2005-06-03 15:00:00,27.99,28.03,27.93,27.94,1059800.0,12.1448,12.1622,12.1188,12.1231,1059800.0
2005-06-03 15:30:00,27.95,28.04,27.8,27.97,1184000.0,12.1275,12.1665,12.0624,12.1362,1184000.0
2005-06-06 09:30:00,28.03,28.17,27.98,27.98,2081500.0,12.1622,12.2229,12.1405,12.1405,2081500.0
2005-06-06 10:00:00,27.98,28.05,27.98,28.01,888300.0,12.1405,12.1709,12.1405,12.1535,888300.0
2005-06-06 10:30:00,28.01,28.06,27.98,27.99,1390900.0,12.1535,12.1752,12.1405,12.1448,1390900.0
2005-06-06 11:00:00,27.98,28.05,27.98,28.02,784100.0,12.1405,12.1709,12.1405,12.1579,784100.0
2005-06-06 11:30:00,28.02,28.05,27.99,28.0,706200.0,12.1579,12.1709,12.1448,12.1492,706200.0
2005-06-06 12:00:00,28.01,28.06,28.0,28.05,670100.0,12.1535,12.1752,12.1492,12.1709,670100.0
2005-06-06 12:30:00,28.05,28.07,28.01,28.05,544300.0,12.1709,12.1796,12.1535,12.1709,544300.0
2005-06-06 13:00:00,28.06,28.07,28.02,28.04,598800.0,12.1752,12.1796,12.1579,12.1665,598800.0
2005-06-06 13:30:00,28.04,28.09,28.02,28.07,872800.0,12.1665,12.1882,12.1579,12.1796,872800.0
2005-06-06 14:00:00,28.07,28.1,28.06,28.08,850500.0,12.1796,12.1926,12.1752,12.1839,850500.0
2005-06-06 14:30:00,28.07,28.09,28.03,28.06,807600.0,12.1796,12.1882,12.1622,12.1752,807600.0
2005-06-06 15:00:00,28.05,28.12,28.02,28.12,1774600.0,12.1709,12.2012,12.1579,12.2012,1774600.0
2005-06-06 15:30:00,28.12,28.22,27.99,28.01,4484600.0,12.2012,12.2446,12.1448,12.1535,4484600.0
2005-06-07 09:30:00,28.1,28.19,28.06,28.12,2572100.0,12.1926,12.2316,12.1752,12.2012,2572100.0
2005-06-07 10:00:00,28.12,28.22,28.11,28.21,1440800.0,12.2012,12.2446,12.1969,12.2403,1440800.0
2005-06-07 10:30:00,28.2,28.25,28.18,28.19,1428700.0,12.236,12.2577,12.2273,12.2316,1428700.0
2005-06-07 11:00:00,28.2,28.24,28.17,28.19,1053200.0,12.236,12.2533,12.2229,12.2316,1053200.0
2005-06-07 11:30:00,28.2,28.24,28.16,28.2,1268800.0,12.236,12.2533,12.2186,12.236,1268800.0
2005-06-07 12:00:00,28.2,28.24,28.15,28.19,738900.0,12.236,12.2533,12.2143,12.2316,738900.0
2005-06-07 12:30:00,28.19,28.2,28.16,28.19,1166400.0,12.2316,12.236,12.2186,12.2316,1166400.0
2005-06-07 13:00:00,28.19,28.2,28.18,28.19,743700.0,12.2316,12.236,12.2273,12.2316,743700.0
2005-06-07 13:30:00,28.19,28.19,28.13,28.17,782700.0,12.2316,12.2316,12.2056,12.2229,782700.0
2005-06-07 14:00:00,28.18,28.18,28.02,28.06,1597600.0,12.2273,12.2273,12.1579,12.1752,1597600.0
2005-06-07 14:30:00,28.06,28.11,28.05,28.09,1278800.0,12.1752,12.1969,12.1709,12.1882,1278800.0
2005-06-07 15:00:00,28.1,28.1,28.01,28.04,1538100.0,12.1926,12.1926,12.1535,12.1665,1538100.0
2005-06-07 15:30:00,28.05,28.05,27.87,27.91,3211200.0,12.1709,12.1709,12.0928,12.1101,3211200.0
2005-06-08 09:30:00,28.1,28.1,27.97,28.0,1589900.0,12.1926,12.1926,12.1362,12.1492,1589900.0
2005-06-08 10:00:00,28.0,28.02,27.88,27.9,1386500.0,12.1492,12.1579,12.0971,12.1058,1386500.0
2005-06-08 10:30:00,27.92,27.92,27.84,27.88,1275400.0,12.1145,12.1145,12.0798,12.0971,1275400.0
2005-06-08 11:00:00,27.88,27.9,27.86,27.88,821400.0,12.0971,12.1058,12.0884,12.0971,821400.0
2005-06-08 11:30:00,27.88,27.9,27.85,27.87,908900.0,12.0971,12.1058,12.0841,12.0928,908900.0
2005-06-08 12:00:00,27.87,27.87,27.8,27.83,783100.0,12.0928,12.0928,12.0624,12.0754,783100.0
2005-06-08 12:30:00,27.83,27.84,27.72,27.79,1934500.0,12.0754,12.0798,12.0277,12.0581,1934500.0
2005-06-08 13:00:00,27.79,27.79,27.72,27.74,1208100.0,12.0581,12.0581,12.0277,12.0364,1208100.0
2005-06-08 13:30:00,27.74,27.77,27.69,27.72,1312600.0,12.0364,12.0494,12.0147,12.0277,1312600.0
2005-06-08 14:00:00,27.71,27.75,27.69,27.72,1147500.0,12.0234,12.0407,12.0147,12.0277,1147500.0
2005-06-08 14:30:00,27.72,27.73,27.63,27.65,1181100.0,12.0277,12.032,11.9886,11.9973,1181100.0
2005-06-08 15:00:00,27.65,27.71,27.62,27.65,1659900.0,11.9973,12.0234,11.9843,11.9973,1659900.0
2005-06-08 15:30:00,27.65,27.7,27.6,27.67,2564500.0,11.9973,12.019,11.9756,12.006,2564500.0
2005-06-09 09:30:00,27.57,27.61,27.47,27.52,3263200.0,11.9626,11.98,11.9192,11.9409,3263200.0
2005-06-09 10:00:00,27.52,27.54,27.37,27.38,2273300.0,11.9409,11.9496,11.8758,11.8802,2273300.0
2005-06-09 10:30:00,27.38,27.4,27.31,27.35,1904800.0,11.8802,11.8888,11.8498,11.8671,1904800.0
2005-06-09 11:00:00,27.35,27.43,27.33,27.4,1559100.0,11.8671,11.9019,11.8585,11.8888,1559100.0
2005-06-09 11:30:00,27.39,27.48,27.31,27.42,1727200.0,11.8845,11.9236,11.8498,11.8975,1727200.0
2005-06-09 12:00:00,27.43,27.56,27.42,27.54,1539200.0,11.9019,11.9583,11.8975,11.9496,1539200.0
2005-06-09 12:30:00,27.53,27.56,27.5,27.52,1380500.0,11.9452,11.9583,11.9322,11.9409,1380500.0
2005-06-09 13:00:00,27.52,27.55,27.45,27.49,1438200.0,11.9409,11.9539,11.9105,11.9279,1438200.0
2005-06-09 13:30:00,27.48,27.51,27.42,27.47,749300.0,11.9236,11.9366,11.8975,11.9192,749300.0
2005-06-09 14:00:00,27.47,27.52,27.44,27.46,912500.0,11.9192,11.9409,11.9062,11.9149,912500.0
2005-06-09 14:30:00,27.46,27.55,27.44,27.54,1004800.0,11.9149,11.9539,11.9062,11.9496,1004800.0
2005-06-09 15:00:00,27.54,27.57,27.52,27.53,1296900.0,11.9496,11.9626,11.9409,11.9452,1296900.0
2005-06-09 15:30:00,27.52,27.59,27.52,27.53,1458900.0,11.9409,11.9713,11.9409,11.9452,1458900.0
2005-06-10 09:30:00,27.59,27.88,27.59,27.82,3015700.0,11.9713,12.0971,11.9713,12.0711,3015700.0
2005-06-10 10:00:00,27.82,27.85,27.72,27.72,1682700.0,12.0711,12.0841,12.0277,12.0277,1682700.0
2005-06-10 10:30:00,27.72,27.78,27.69,27.71,1197600.0,12.0277,12.0537,12.0147,12.0234,1197600.0
2005-06-10 11:00:00,27.71,27.78,27.67,27.69,1237100.0,12.0234,12.0537,12.006,12.0147,1237100.0
2005-06-10 11:30:00,27.69,27.71,27.59,27.59,972200.0,12.0147,12.0234,11.9713,11.9713,972200.0
2005-06-10 12:00:00,27.6,27.65,27.56,27.61,849000.0,11.9756,11.9973,11.9583,11.98,849000.0
2005-06-10 12:30:00,27.61,27.62,27.57,27.61,632200.0,11.98,11.9843,11.9626,11.98,632200.0
2005-06-10 13:00:00,27.61,27.69,27.58,27.63,745000.0,11.98,12.0147,11.9669,11.9886,745000.0
2005-06-10 13:30:00,27.63,27.64,27.6,27.62,504400.0,11.9886,11.993,11.9756,11.9843,504400.0
2005-06-10 14:00:00,27.62,27.69,27.61,27.65,707200.0,11.9843,12.0147,11.98,11.9973,707200.0
2005-06-10 14:30:00,27.65,27.69,27.6,27.61,956400.0,11.9973,12.0147,11.9756,11.98,956400.0
2005-06-10 15:00:00,27.62,27.75,27.61,27.74,1275200.0,11.9843,12.0407,11.98,12.0364,1275200.0
2005-06-10 15:30:00,27.74,27.76,27.64,27.7,1696800.0,12.0364,12.045,11.993,12.019,1696800.0
2005-06-13 09:30:00,27.61,27.75,27.56,27.58,2479100.0,11.98,12.0407,11.9583,11.9669,2479100.0
2005-06-13 10:00:00,27.59,27.66,27.51,27.63,1256900.0,11.9713,12.0017,11.9366,11.9886,1256900.0
2005-06-13 10:30:00,27.63,27.8,27.63,27.8,1412600.0,11.9886,12.0624,11.9886,12.0624,1412600.0
2005-06-13 11:00:00,27.81,27.86,27.77,27.82,1234800.0,12.0667,12.0884,12.0494,12.0711,1234800.0
2005-06-13 11:30:00,27.82,27.88,27.82,27.86,1147300.0,12.0711,12.0971,12.0711,12.0884,1147300.0
2005-06-13 12:00:00,27.87,27.89,27.83,27.86,988700.0,12.0928,12.1015,12.0754,12.0884,988700.0
2005-06-13 12:30:00,27.87,27.94,27.85,27.87,808700.0,12.0928,12.1231,12.0841,12.0928,808700.0
2005-06-13 13:00:00,27.88,27.93,27.84,27.87,652400.0,12.0971,12.1188,12.0798,12.0928,652400.0
2005-06-13 13:30:00,27.88,27.91,27.84,27.87,956300.0,12.0971,12.1101,12.0798,12.0928,956300.0
2005-06-13 14:00:00,27.88,27.92,27.81,27.83,1805200.0,12.0971,12.1145,12.0667,12.0754,1805200.0
2005-06-13 14:30:00,27.83,27.89,27.81,27.87,2308300.0,12.0754,12.1015,12.0667,12.0928,2308300.0
2005-06-13 15:00:00,27.88,27.88,27.8,27.84,1981100.0,12.0971,12.0971,12.0624,12.0798,1981100.0
2005-06-13 15:30:00,27.83,27.91,27.83,27.9,2014700.0,12.0754,12.1101,12.0754,12.1058,2014700.0
2005-06-14 09:30:00,27.88,28.2,27.88,28.2,4374900.0,12.0971,12.236,12.0971,12.236,4374900.0
2005-06-14 10:00:00,28.2,28.2,28.11,28.15,3026400.0,12.236,12.236,12.1969,12.2143,3026400.0
2005-06-14 10:30:00,28.14,28.18,28.12,28.18,1510200.0,12.2099,12.2273,12.2012,12.2273,1510200.0
2005-06-14 11:00:00,28.17,28.27,28.16,28.24,1626400.0,12.2229,12.2663,12.2186,12.2533,1626400.0
2005-06-14 11:30:00,28.24,28.44,28.23,28.36,2149500.0,12.2533,12.3401,12.249,12.3054,2149500.0
2005-06-14 12:00:00,28.36,28.38,28.3,28.33,1701700.0,12.3054,12.3141,12.2794,12.2924,1701700.0
2005-06-14 12:30:00,28.33,28.37,28.28,28.29,942100.0,12.2924,12.3097,12.2707,12.275,942100.0
2005-06-14 13:00:00,28.29,28.34,28.29,28.32,914100.0,12.275,12.2967,12.275,12.288,914100.0
2005-06-14 13:30:00,28.32,28.42,28.29,28.42,1676700.0,12.288,12.3314,12.275,12.3314,1676700.0
2005-06-14 14:00:00,28.43,28.45,28.34,28.35,1422400.0,12.3358,12.3444,12.2967,12.301,1422400.0
2005-06-14 14:30:00,28.35,28.41,28.34,28.36,1159300.0,12.301,12.3271,12.2967,12.3054,1159300.0
2005-06-14 15:00:00,28.36,28.45,28.35,28.42,1630300.0,12.3054,12.3444,12.301,12.3314,1630300.0
2005-06-14 15:30:00,28.42,28.43,28.31,28.34,2103100.0,12.3314,12.3358,12.2837,12.2967,2103100.0
2005-06-15 09:30:00,28.48,28.49,28.42,28.46,2830200.0,12.3575,12.3618,12.3314,12.3488,2830200.0
2005-06-15 10:00:00,28.45,28.45,28.35,28.35,1511400.0,12.3444,12.3444,12.301,12.301,1511400.0
2005-06-15 10:30:00,28.36,28.41,28.24,28.29,1711400.0,12.3054,12.3271,12.2533,12.275,1711400.0
2005-06-15 11:00:00,28.29,28.32,28.24,28.25,1006000.0,12.275,12.288,12.2533,12.2577,1006000.0
2005-06-15 11:30:00,28.25,28.25,28.12,28.14,1090800.0,12.2577,12.2577,12.2012,12.2099,1090800.0
2005-06-15 12:00:00,28.14,28.19,28.12,28.18,737400.0,12.2099,12.2316,12.2012,12.2273,737400.0
2005-06-15 12:30:00,28.17,28.24,28.16,28.18,674100.0,12.2229,12.2533,12.2186,12.2273,674100.0
2005-06-15 13:00:00,28.17,28.19,28.13,28.17,501300.0,12.2229,12.2316,12.2056,12.2229,501300.0
2005-06-15 13:30:00,28.17,28.18,28.07,28.18,786700.0,12.2229,12.2273,12.1796,12.2273,786700.0
2005-06-15 14:00:00,28.18,28.25,28.13,28.2,833300.0,12.2273,12.2577,12.2056,12.236,833300.0
2005-06-15 14:30:00,28.2,28.32,28.16,28.29,1340100.0,12.236,12.288,12.2186,12.275,1340100.0
2005-06-15 15:00:00,28.28,28.34,28.26,28.34,1843900.0,12.2707,12.2967,12.262,12.2967,1843900.0
2005-06-15 15:30:00,28.34,28.47,28.32,28.43,3841700.0,12.2967,12.3531,12.288,12.3358,3841700.0
2005-06-16 09:30:00,28.17,28.4,28.16,28.39,2384400.0,12.2229,12.3227,12.2186,12.3184,2384400.0
2005-06-16 10:00:00,28.4,28.49,28.38,28.46,1794000.0,12.3227,12.3618,12.3141,12.3488,1794000.0
2005-06-16 10:30:00,28.47,28.48,28.44,28.46,1454100.0,12.3531,12.3575,12.3401,12.3488,1454100.0
2005-06-16 11:00:00,28.44,28.46,28.38,28.4,1413400.0,12.3401,12.3488,12.3141,12.3227,1413400.0
2005-06-16 11:30:00,28.4,28.45,28.39,28.44,955500.0,12.3227,12.3444,12.3184,12.3401,955500.0
2005-06-16 12:00:00,28.43,28.45,28.36,28.38,1334800.0,12.3358,12.3444,12.3054,12.3141,1334800.0
2005-06-16 12:30:00,28.39,28.43,28.38,28.39,906400.0,12.3184,12.3358,12.3141,12.3184,906400.0
2005-06-16 13:00:00,28.39,28.41,28.38,28.4,701600.0,12.3184,12.3271,12.3141,12.3227,701600.0
2005-06-16 13:30:00,28.39,28.44,28.37,28.39,1331400.0,12.3184,12.3401,12.3097,12.3184,1331400.0
2005-06-16 14:00:00,28.38,28.42,28.36,28.4,1122800.0,12.3141,12.3314,12.3054,12.3227,1122800.0
2005-06-16 14:30:00,28.4,28.47,28.39,28.47,1227900.0,12.3227,12.3531,12.3184,12.3531,1227900.0
2005-06-16 15:00:00,28.46,28.63,28.46,28.6,2778000.0,12.3488,12.4225,12.3488,12.4095,2778000.0
2005-06-16 15:30:00,28.62,28.68,28.51,28.6,2138600.0,12.4182,12.4442,12.3705,12.4095,2138600.0
2005-06-17 09:30:00,28.0,28.89,28.0,28.65,11375800.0,12.1492,12.5354,12.1492,12.4312,11375800.0
2005-06-17 10:00:00,28.64,28.74,28.64,28.71,1805800.0,12.4269,12.4703,12.4269,12.4572,1805800.0
2005-06-17 10:30:00,28.7,28.77,28.68,28.72,1346600.0,12.4529,12.4833,12.4442,12.4616,1346600.0
2005-06-17 11:00:00,28.73,28.74,28.65,28.68,1130300.0,12.4659,12.4703,12.4312,12.4442,1130300.0
2005-06-17 11:30:00,28.69,28.7,28.64,28.66,1085900.0,12.4486,12.4529,12.4269,12.4356,1085900.0
2005-06-17 12:00:00,28.66,28.7,28.66,28.68,752400.0,12.4356,12.4529,12.4356,12.4442,752400.0
2005-06-17 12:30:00,28.68,28.71,28.67,28.7,1177500.0,12.4442,12.4572,12.4399,12.4529,1177500.0
2005-06-17 13:00:00,28.71,28.75,28.68,28.72,939600.0,12.4572,12.4746,12.4442,12.4616,939600.0
2005-06-17 13:30:00,28.73,28.73,28.7,28.71,657800.0,12.4659,12.4659,12.4529,12.4572,657800.0
2005-06-17 14:00:00,28.72,28.84,28.7,28.79,1369600.0,12.4616,12.5137,12.4529,12.492,1369600.0
2005-06-17 14:30:00,28.79,28.81,28.74,28.74,940500.0,12.492,12.5006,12.4703,12.4703,940500.0
2005-06-17 15:00:00,28.74,28.81,28.73,28.79,970900.0,12.4703,12.5006,12.4659,12.492,970900.0
2005-06-17 15:30:00,28.8,28.91,28.75,28.77,2281800.0,12.4963,12.544,12.4746,12.4833,2281800.0
2005-06-20 09:30:00,28.6,28.64,28.52,28.55,2391100.0,12.4095,12.4269,12.3748,12.3878,2391100.0
2005-06-20 10:00:00,28.55,28.55,28.47,28.51,1202100.0,12.3878,12.3878,12.3531,12.3705,1202100.0
2005-06-20 10:30:00,28.51,28.54,28.49,28.54,1282400.0,12.3705,12.3835,12.3618,12.3835,1282400.0
2005-06-20 11:00:00,28.54,28.6,28.53,28.57,1424300.0,12.3835,12.4095,12.3791,12.3965,1424300.0
2005-06-20 11:30:00,28.58,28.61,28.56,28.61,1088400.0,12.4008,12.4139,12.3922,12.4139,1088400.0
2005-06-20 12:00:00,28.6,28.66,28.58,28.61,1795400.0,12.4095,12.4356,12.4008,12.4139,1795400.0
2005-06-20 12:30:00,28.61,28.64,28.59,28.6,1092600.0,12.4139,12.4269,12.4052,12.4095,1092600.0
2005-06-20 13:00:00,28.61,28.61,28.59,28.59,555400.0,12.4139,12.4139,12.4052,12.4052,555400.0
2005-06-20 13:30:00,28.6,28.6,28.54,28.58,931900.0,12.4095,12.4095,12.3835,12.4008,931900.0
2005-06-20 14:00:00,28.57,28.6,28.55,28.6,756400.0,12.3965,12.4095,12.3878,12.4095,756400.0
2005-06-20 14:30:00,28.6,28.63,28.59,28.63,1055100.0,12.4095,12.4225,12.4052,12.4225,1055100.0
2005-06-20 15:00:00,28.63,28.75,28.62,28.73,1817600.0,12.4225,12.4746,12.4182,12.4659,1817600.0
2005-06-20 15:30:00,28.74,28.84,28.73,28.75,2393100.0,12.4703,12.5137,12.4659,12.4746,2393100.0
2005-06-21 09:30:00,28.67,28.79,28.67,28.72,1507700.0,12.4399,12.492,12.4399,12.4616,1507700.0
2005-06-21 10:00:00,28.71,28.76,28.68,28.74,1332200.0,12.4572,12.4789,12.4442,12.4703,1332200.0
2005-06-21 10:30:00,28.74,28.79,28.72,28.72,792400.0,12.4703,12.492,12.4616,12.4616,792400.0
2005-06-21 11:00:00,28.73,28.75,28.69,28.72,764000.0,12.4659,12.4746,12.4486,12.4616,764000.0
2005-06-21 11:30:00,28.73,28.73,28.65,28.67,542000.0,12.4659,12.4659,12.4312,12.4399,542000.0
2005-06-21 12:00:00,28.66,28.7,28.65,28.65,479900.0,12.4356,12.4529,12.4312,12.4312,479900.0
2005-06-21 12:30:00,28.65,28.66,28.61,28.65,733100.0,12.4312,12.4356,12.4139,12.4312,733100.0
2005-06-21 13:00:00,28.64,28.66,28.61,28.66,752500.0,12.4269,12.4356,12.4139,12.4356,752500.0
2005-06-21 13:30:00,28.65,28.66,28.61,28.63,723700.0,12.4312,12.4356,12.4139,12.4225,723700.0
2005-06-21 14:00:00,28.62,28.69,28.62,28.66,1045800.0,12.4182,12.4486,12.4182,12.4356,1045800.0
2005-06-21 14:30:00,28.66,28.7,28.65,28.68,796300.0,12.4356,12.4529,12.4312,12.4442,796300.0
2005-06-21 15:00:00,28.68,28.69,28.6,28.63,1205700.0,12.4442,12.4486,12.4095,12.4225,1205700.0
2005-06-21 15:30:00,28.63,28.66,28.59,28.62,3249800.0,12.4225,12.4356,12.4052,12.4182,3249800.0
2005-06-22 09:30:00,28.75,28.77,28.69,28.75,2159900.0,12.4746,12.4833,12.4486,12.4746,2159900.0
2005-06-22 10:00:00,28.75,28.84,28.71,28.82,1917400.0,12.4746,12.5137,12.4572,12.505,1917400.0
2005-06-22 10:30:00,28.83,28.89,28.78,28.8,1434900.0,12.5093,12.5354,12.4876,12.4963,1434900.0
2005-06-22 11:00:00,28.8,28.87,28.73,28.86,1317200.0,12.4963,12.5267,12.4659,12.5223,1317200.0
2005-06-22 11:30:00,28.86,28.89,28.31,28.77,1785600.0,12.5223,12.5354,12.2837,12.4833,1785600.0
2005-06-22 12:00:00,28.76,28.8,28.58,28.77,4170800.0,12.4789,12.4963,12.4008,12.4833,4170800.0
2005-06-22 12:30:00,28.78,28.8,28.66,28.72,1888000.0,12.4876,12.4963,12.4356,12.4616,1888000.0
2005-06-22 13:00:00,28.72,28.75,28.71,28.71,502100.0,12.4616,12.4746,12.4572,12.4572,502100.0
2005-06-22 13:30:00,28.71,28.72,28.68,28.68,583000.0,12.4572,12.4616,12.4442,12.4442,583000.0
2005-06-22 14:00:00,28.68,28.73,28.66,28.7,1284200.0,12.4442,12.4659,12.4356,12.4529,1284200.0
2005-06-22 14:30:00,28.69,28.71,28.65,28.7,950900.0,12.4486,12.4572,12.4312,12.4529,950900.0
2005-06-22 15:00:00,28.7,28.76,28.68,28.73,2417300.0,12.4529,12.4789,12.4442,12.4659,2417300.0
2005-06-22 15:30:00,28.74,28.79,28.69,28.76,2274400.0,12.4703,12.492,12.4486,12.4789,2274400.0
2005-06-23 09:30:00,28.79,28.84,28.73,28.8,2483300.0,12.492,12.5137,12.4659,12.4963,2483300.0
2005-06-23 10:00:00,28.81,28.89,28.79,28.89,1630400.0,12.5006,12.5354,12.492,12.5354,1630400.0
2005-06-23 10:30:00,28.88,28.95,28.87,28.89,2206100.0,12.531,12.5614,12.5267,12.5354,2206100.0
2005-06-23 11:00:00,28.9,28.97,28.79,28.96,1347900.0,12.5397,12.5701,12.492,12.5657,1347900.0
2005-06-23 11:30:00,28.97,28.99,28.92,28.96,1243600.0,12.5701,12.5787,12.5484,12.5657,1243600.0
2005-06-23 12:00:00,28.96,28.96,28.89,28.92,976900.0,12.5657,12.5657,12.5354,12.5484,976900.0
2005-06-23 12:30:00,28.91,28.95,28.91,28.93,781400.0,12.544,12.5614,12.544,12.5527,781400.0
2005-06-23 13:00:00,28.93,29.21,28.85,28.9,3363700.0,12.5527,12.6742,12.518,12.5397,3363700.0
2005-06-23 13:30:00,28.89,28.93,28.83,28.88,2114100.0,12.5354,12.5527,12.5093,12.531,2114100.0
2005-06-23 14:00:00,28.89,28.94,28.87,28.9,1462400.0,12.5354,12.557,12.5267,12.5397,1462400.0
2005-06-23 14:30:00,28.9,28.94,28.89,28.93,1247900.0,12.5397,12.557,12.5354,12.5527,1247900.0
2005-06-23 15:00:00,28.93,28.93,28.85,28.87,2824400.0,12.5527,12.5527,12.518,12.5267,2824400.0
2005-06-23 15:30:00,28.86,28.95,28.81,28.87,3462100.0,12.5223,12.5614,12.5006,12.5267,3462100.0
2005-06-24 09:30:00,28.82,28.88,28.6,28.63,2917300.0,12.505,12.531,12.4095,12.4225,2917300.0
2005-06-24 10:00:00,28.63,28.66,28.5,28.56,2159700.0,12.4225,12.4356,12.3661,12.3922,2159700.0
2005-06-24 10:30:00,28.56,28.66,28.53,28.58,3026000.0,12.3922,12.4356,12.3791,12.4008,3026000.0
2005-06-24 11:00:00,28.58,28.66,28.56,28.57,3479300.0,12.4008,12.4356,12.3922,12.3965,3479300.0
2005-06-24 11:30:00,28.58,28.63,28.54,28.63,1994000.0,12.4008,12.4225,12.3835,12.4225,1994000.0
2005-06-24 12:00:00,28.63,28.65,28.58,28.64,1498400.0,12.4225,12.4312,12.4008,12.4269,1498400.0
2005-06-24 12:30:00,28.64,28.68,28.63,28.65,1937100.0,12.4269,12.4442,12.4225,12.4312,1937100.0
2005-06-24 13:00:00,28.65,28.66,28.58,28.62,1442100.0,12.4312,12.4356,12.4008,12.4182,1442100.0
2005-06-24 13:30:00,28.62,28.64,28.56,28.56,1749000.0,12.4182,12.4269,12.3922,12.3922,1749000.0
2005-06-24 14:00:00,28.57,28.61,28.52,28.6,1850900.0,12.3965,12.4139,12.3748,12.4095,1850900.0
2005-06-24 14:30:00,28.6,28.71,28.6,28.7,2063500.0,12.4095,12.4572,12.4095,12.4529,2063500.0
2005-06-24 15:00:00,28.71,29.0,28.69,29.0,2459700.0,12.4572,12.5831,12.4486,12.5831,2459700.0
2005-06-24 15:30:00,29.0,29.02,28.5,28.51,5778500.0,12.5831,12.5918,12.3661,12.3705,5778500.0
2005-06-27 09:30:00,28.37,28.4,28.23,28.27,2993400.0,12.3097,12.3227,12.249,12.2663,2993400.0
2005-06-27 10:00:00,28.27,28.33,28.11,28.29,1668900.0,12.2663,12.2924,12.1969,12.275,1668900.0
2005-06-27 10:30:00,28.29,28.31,28.21,28.28,1300300.0,12.275,12.2837,12.2403,12.2707,1300300.0
2005-06-27 11:00:00,28.27,28.3,28.24,28.28,1065800.0,12.2663,12.2794,12.2533,12.2707,1065800.0
2005-06-27 11:30:00,28.28,28.29,28.19,28.22,1319500.0,12.2707,12.275,12.2316,12.2446,1319500.0
2005-06-27 12:00:00,28.22,28.25,28.12,28.13,1327100.0,12.2446,12.2577,12.2012,12.2056,1327100.0
2005-06-27 12:30:00,28.13,28.19,28.12,28.13,1200700.0,12.2056,12.2316,12.2012,12.2056,1200700.0
2005-06-27 13:00:00,28.13,28.16,28.11,28.12,1213800.0,12.2056,12.2186,12.1969,12.2012,1213800.0
2005-06-27 13:30:00,28.12,28.15,28.03,28.05,1537800.0,12.2012,12.2143,12.1622,12.1709,1537800.0
2005-06-27 14:00:00,28.04,28.05,27.94,27.99,2348700.0,12.1665,12.1709,12.1231,12.1448,2348700.0
2005-06-27 14:30:00,27.99,28.05,27.96,28.0,1866400.0,12.1448,12.1709,12.1318,12.1492,1866400.0
2005-06-27 15:00:00,28.0,28.07,28.0,28.05,2387800.0,12.1492,12.1796,12.1492,12.1709,2387800.0
2005-06-27 15:30:00,28.05,28.13,28.01,28.02,2923900.0,12.1709,12.2056,12.1535,12.1579,2923900.0
2005-06-28 09:30:00,28.1,28.17,28.05,28.07,3213700.0,12.1926,12.2229,12.1709,12.1796,3213700.0
2005-06-28 10:00:00,28.06,28.1,27.91,27.92,4335100.0,12.1752,12.1926,12.1101,12.1145,4335100.0
2005-06-28 10:30:00,27.91,27.94,27.7,27.75,3263300.0,12.1101,12.1231,12.019,12.0407,3263300.0
2005-06-28 11:00:00,27.76,27.86,27.75,27.81,3082400.0,12.045,12.0884,12.0407,12.0667,3082400.0
2005-06-28 11:30:00,27.81,27.86,27.8,27.81,1769900.0,12.0667,12.0884,12.0624,12.0667,1769900.0
2005-06-28 12:00:00,27.81,27.82,27.78,27.8,1715100.0,12.0667,12.0711,12.0537,12.0624,1715100.0
2005-06-28 12:30:00,27.79,27.84,27.78,27.83,2111400.0,12.0581,12.0798,12.0537,12.0754,2111400.0
2005-06-28 13:00:00,27.83,27.9,27.8,27.84,1465900.0,12.0754,12.1058,12.0624,12.0798,1465900.0
2005-06-28 13:30:00,27.84,27.88,27.83,27.83,2005300.0,12.0798,12.0971,12.0754,12.0754,2005300.0
2005-06-28 14:00:00,27.84,27.88,27.83,27.83,1843700.0,12.0798,12.0971,12.0754,12.0754,1843700.0
2005-06-28 14:30:00,27.84,27.87,27.82,27.85,2147100.0,12.0798,12.0928,12.0711,12.0841,2147100.0
2005-06-28 15:00:00,27.85,27.86,27.82,27.82,2153700.0,12.0841,12.0884,12.0711,12.0711,2153700.0
2005-06-28 15:30:00,27.83,27.89,27.81,27.88,2856300.0,12.0754,12.1015,12.0667,12.0971,2856300.0
2005-06-29 09:30:00,28.0,28.0,27.89,27.93,2319800.0,12.1492,12.1492,12.1015,12.1188,2319800.0
2005-06-29 10:00:00,27.93,27.96,27.78,27.86,3468300.0,12.1188,12.1318,12.0537,12.0884,3468300.0
2005-06-29 10:30:00,27.85,27.87,27.81,27.82,2018000.0,12.0841,12.0928,12.0667,12.0711,2018000.0
2005-06-29 11:00:00,27.81,27.87,27.81,27.84,1312400.0,12.0667,12.0928,12.0667,12.0798,1312400.0
2005-06-29 11:30:00,27.84,27.87,27.8,27.84,1772900.0,12.0798,12.0928,12.0624,12.0798,1772900.0
2005-06-29 12:00:00,27.84,27.99,27.83,27.92,1819800.0,12.0798,12.1448,12.0754,12.1145,1819800.0
2005-06-29 12:30:00,27.91,27.98,27.91,27.94,1548200.0,12.1101,12.1405,12.1101,12.1231,1548200.0
2005-06-29 13:00:00,27.94,27.95,27.86,27.92,817600.0,12.1231,12.1275,12.0884,12.1145,817600.0
2005-06-29 13:30:00,27.92,27.96,27.9,27.93,1570200.0,12.1145,12.1318,12.1058,12.1188,1570200.0
2005-06-29 14:00:00,27.94,27.98,27.88,27.89,1253900.0,12.1231,12.1405,12.0971,12.1015,1253900.0
2005-06-29 14:30:00,27.89,27.93,27.84,27.85,1426500.0,12.1015,12.1188,12.0798,12.0841,1426500.0
2005-06-29 15:00:00,27.85,27.91,27.84,27.87,1695900.0,12.0841,12.1101,12.0798,12.0928,1695900.0
2005-06-29 15:30:00,27.87,27.92,27.76,27.81,1901300.0,12.0928,12.1145,12.045,12.0667,1901300.0
2005-06-30 09:30:00,27.61,27.82,27.61,27.7,3719700.0,11.98,12.0711,11.98,12.019,3719700.0
2005-06-30 10:00:00,27.69,27.7,27.61,27.67,2979900.0,12.0147,12.019,11.98,12.006,2979900.0
2005-06-30 10:30:00,27.68,27.74,27.66,27.68,3338300.0,12.0103,12.0364,12.0017,12.0103,3338300.0
2005-06-30 11:00:00,27.68,27.72,27.65,27.67,2194500.0,12.0103,12.0277,11.9973,12.006,2194500.0
2005-06-30 11:30:00,27.66,27.7,27.65,27.66,2549700.0,12.0017,12.019,11.9973,12.0017,2549700.0
2005-06-30 12:00:00,27.66,27.67,27.53,27.56,1618300.0,12.0017,12.006,11.9452,11.9583,1618300.0
2005-06-30 12:30:00,27.56,27.65,27.56,27.59,1543300.0,11.9583,11.9973,11.9583,11.9713,1543300.0
2005-06-30 13:00:00,27.59,27.64,27.56,27.61,1548400.0,11.9713,11.993,11.9583,11.98,1548400.0
2005-06-30 13:30:00,27.61,27.62,27.55,27.58,1677700.0,11.98,11.9843,11.9539,11.9669,1677700.0
2005-06-30 14:00:00,27.58,27.65,27.55,27.57,2042600.0,11.9669,11.9973,11.9539,11.9626,2042600.0
2005-06-30 14:30:00,27.58,27.59,27.5,27.51,2960100.0,11.9669,11.9713,11.9322,11.9366,2960100.0
2005-06-30 15:00:00,27.51,27.55,27.49,27.53,3717800.0,11.9366,11.9539,11.9279,11.9452,3717800.0
2005-06-30 15:30:00,27.53,27.6,27.51,27.58,4555000.0,11.9452,11.9756,11.9366,11.9669,4555000.0
2005-07-01 09:30:00,27.4,27.41,26.74,26.99,7430700.0,11.8888,11.8932,11.6025,11.7109,7430700.0
2005-07-01 10:00:00,27.0,27.11,26.94,27.06,6110700.0,11.7153,11.763,11.6892,11.7413,6110700.0
2005-07-01 10:30:00,27.06,27.11,27.02,27.03,2539300.0,11.7413,11.763,11.724,11.7283,2539300.0
2005-07-01 11:00:00,27.02,27.07,26.99,27.03,3549400.0,11.724,11.7457,11.7109,11.7283,3549400.0
2005-07-01 11:30:00,27.04,27.05,26.94,26.98,2623200.0,11.7326,11.737,11.6892,11.7066,2623200.0
2005-07-01 12:00:00,26.98,27.04,26.97,27.01,3124800.0,11.7066,11.7326,11.7023,11.7196,3124800.0
2005-07-01 12:30:00,27.0,27.03,26.95,27.01,1855800.0,11.7153,11.7283,11.6936,11.7196,1855800.0
2005-07-01 13:00:00,27.01,27.08,26.99,27.05,1997100.0,11.7196,11.75,11.7109,11.737,1997100.0
2005-07-01 13:30:00,27.05,27.07,27.02,27.06,1265800.0,11.737,11.7457,11.724,11.7413,1265800.0
2005-07-01 14:00:00,27.05,27.07,27.0,27.01,1839800.0,11.737,11.7457,11.7153,11.7196,1839800.0
2005-07-01 14:30:00,27.02,27.05,27.0,27.04,1105700.0,11.724,11.737,11.7153,11.7326,1105700.0
2005-07-01 15:00:00,27.04,27.05,26.98,27.01,3750800.0,11.7326,11.737,11.7066,11.7196,3750800.0
2005-07-01 15:30:00,27.0,27.2,27.0,27.12,2755000.0,11.7153,11.8021,11.7153,11.7673,2755000.0
2005-07-05 09:30:00,27.02,27.17,26.99,27.07,2991600.0,11.724,11.789,11.7109,11.7457,2991600.0
2005-07-05 10:00:00,27.07,27.13,27.03,27.09,1950300.0,11.7457,11.7717,11.7283,11.7543,1950300.0
2005-07-05 10:30:00,27.09,27.12,27.06,27.08,1805000.0,11.7543,11.7673,11.7413,11.75,1805000.0
2005-07-05 11:00:00,27.09,27.1,27.04,27.09,1603300.0,11.7543,11.7587,11.7326,11.7543,1603300.0
2005-07-05 11:30:00,27.08,27.09,27.02,27.04,1386500.0,11.75,11.7543,11.724,11.7326,1386500.0
2005-07-05 12:00:00,27.03,27.13,27.02,27.11,1772000.0,11.7283,11.7717,11.724,11.763,1772000.0
2005-07-05 12:30:00,27.11,27.13,27.04,27.08,2608100.0,11.763,11.7717,11.7326,11.75,2608100.0
2005-07-05 13:00:00,27.08,27.08,27.05,27.06,1315700.0,11.75,11.75,11.737,11.7413,1315700.0
2005-07-05 13:30:00,27.06,27.07,27.04,27.04,1712700.0,11.7413,11.7457,11.7326,11.7326,1712700.0
2005-07-05 14:00:00,27.04,27.07,27.04,27.06,1203200.0,11.7326,11.7457,11.7326,11.7413,1203200.0
2005-07-05 14:30:00,27.06,27.09,27.03,27.06,1510500.0,11.7413,11.7543,11.7283,11.7413,1510500.0
2005-07-05 15:00:00,27.06,27.07,27.02,27.03,2365200.0,11.7413,11.7457,11.724,11.7283,2365200.0
2005-07-05 15:30:00,27.04,27.1,27.02,27.03,2435900.0,11.7326,11.7587,11.724,11.7283,2435900.0
2005-07-06 09:30:00,27.07,27.08,26.93,26.94,3168900.0,11.7457,11.75,11.6849,11.6892,3168900.0
2005-07-06 10:00:00,26.93,26.95,26.76,26.83,4009800.0,11.6849,11.6936,11.6111,11.6415,4009800.0
2005-07-06 10:30:00,26.82,26.86,26.77,26.81,2095300.0,11.6372,11.6545,11.6155,11.6328,2095300.0
2005-07-06 11:00:00,26.81,26.86,26.77,26.84,2245800.0,11.6328,11.6545,11.6155,11.6459,2245800.0
2005-07-06 11:30:00,26.84,26.87,26.81,26.85,1160900.0,11.6459,11.6589,11.6328,11.6502,1160900.0
2005-07-06 12:00:00,26.84,26.89,26.79,26.81,1639500.0,11.6459,11.6676,11.6242,11.6328,1639500.0
2005-07-06 12:30:00,26.8,26.81,26.77,26.81,1202300.0,11.6285,11.6328,11.6155,11.6328,1202300.0
2005-07-06 13:00:00,26.81,26.82,26.77,26.79,1101800.0,11.6328,11.6372,11.6155,11.6242,1101800.0
2005-07-06 13:30:00,26.79,26.83,26.77,26.79,991400.0,11.6242,11.6415,11.6155,11.6242,991400.0
2005-07-06 14:00:00,26.79,26.8,26.76,26.78,1376200.0,11.6242,11.6285,11.6111,11.6198,1376200.0
2005-07-06 14:30:00,26.78,26.8,26.75,26.78,1658600.0,11.6198,11.6285,11.6068,11.6198,1658600.0
2005-07-06 15:00:00,26.78,26.82,26.77,26.79,2602900.0,11.6198,11.6372,11.6155,11.6242,2602900.0
2005-07-06 15:30:00,26.79,26.8,26.72,26.77,2562900.0,11.6242,11.6285,11.5938,11.6155,2562900.0
2005-07-07 09:30:00,26.58,26.66,26.3,26.52,5090300.0,11.533,11.5678,11.4116,11.507,5090300.0
2005-07-07 10:00:00,26.51,26.67,26.5,26.53,2688400.0,11.5027,11.5721,11.4983,11.5113,2688400.0
2005-07-07 10:30:00,26.53,26.56,26.43,26.5,3071500.0,11.5113,11.5244,11.468,11.4983,3071500.0
2005-07-07 11:00:00,26.5,26.55,26.44,26.55,1983400.0,11.4983,11.52,11.4723,11.52,1983400.0
2005-07-07 11:30:00,26.54,26.55,26.48,26.54,1260000.0,11.5157,11.52,11.4897,11.5157,1260000.0
2005-07-07 12:00:00,26.54,26.61,26.5,26.58,2589300.0,11.5157,11.5461,11.4983,11.533,2589300.0
2005-07-07 12:30:00,26.59,26.59,26.52,26.54,701100.0,11.5374,11.5374,11.507,11.5157,701100.0
2005-07-07 13:00:00,26.54,26.59,26.53,26.55,1280700.0,11.5157,11.5374,11.5113,11.52,1280700.0
2005-07-07 13:30:00,26.54,26.57,26.51,26.54,1481300.0,11.5157,11.5287,11.5027,11.5157,1481300.0
2005-07-07 14:00:00,26.53,26.56,26.42,26.46,1882800.0,11.5113,11.5244,11.4636,11.481,1882800.0
2005-07-07 14:30:00,26.47,26.51,26.46,26.48,2467900.0,11.4853,11.5027,11.481,11.4897,2467900.0
2005-07-07 15:00:00,26.49,26.57,26.48,26.56,2408300.0,11.494,11.5287,11.4897,11.5244,2408300.0
2005-07-07 15:30:00,26.57,26.79,26.56,26.72,2972100.0,11.5287,11.6242,11.5244,11.5938,2972100.0
2005-07-08 09:30:00,26.8,26.93,26.55,26.63,2264400.0,11.6285,11.6849,11.52,11.5547,2264400.0
2005-07-08 10:00:00,26.63,26.69,26.46,26.49,2382100.0,11.5547,11.5808,11.481,11.494,2382100.0
2005-07-08 10:30:00,26.49,26.67,26.46,26.63,2453000.0,11.494,11.5721,11.481,11.5547,2453000.0
2005-07-08 11:00:00,26.64,26.68,26.6,26.66,2032600.0,11.5591,11.5764,11.5417,11.5678,2032600.0
2005-07-08 11:30:00,26.67,26.7,26.59,26.65,1625700.0,11.5721,11.5851,11.5374,11.5634,1625700.0
2005-07-08 12:00:00,26.65,26.76,26.64,26.74,2290100.0,11.5634,11.6111,11.5591,11.6025,2290100.0
2005-07-08 12:30:00,26.74,26.94,26.74,26.93,1888200.0,11.6025,11.6892,11.6025,11.6849,1888200.0
2005-07-08 13:00:00,26.92,26.94,26.87,26.89,1716400.0,11.6806,11.6892,11.6589,11.6676,1716400.0
2005-07-08 13:30:00,26.88,27.02,26.85,27.01,1363800.0,11.6632,11.724,11.6502,11.7196,1363800.0
2005-07-08 14:00:00,27.01,27.14,27.01,27.14,1896100.0,11.7196,11.776,11.7196,11.776,1896100.0
2005-07-08 14:30:00,27.13,27.2,27.12,27.18,1993500.0,11.7717,11.8021,11.7673,11.7934,1993500.0
2005-07-08 15:00:00,27.16,27.24,27.12,27.24,1395700.0,11.7847,11.8194,11.7673,11.8194,1395700.0
2005-07-08 15:30:00,27.24,27.27,27.07,27.14,3172800.0,11.8194,11.8324,11.7457,11.776,3172800.0
2005-07-11 09:30:00,27.22,27.22,27.03,27.05,2529500.0,11.8107,11.8107,11.7283,11.737,2529500.0
2005-07-11 10:00:00,27.05,27.1,26.91,26.99,1764300.0,11.737,11.7587,11.6762,11.7109,1764300.0
2005-07-11 10:30:00,26.98,27.08,26.95,27.08,1851700.0,11.7066,11.75,11.6936,11.75,1851700.0
2005-07-11 11:00:00,27.09,27.09,26.98,27.0,1647500.0,11.7543,11.7543,11.7066,11.7153,1647500.0
2005-07-11 11:30:00,27.0,27.03,26.96,27.02,885400.0,11.7153,11.7283,11.6979,11.724,885400.0
2005-07-11 12:00:00,27.02,27.03,26.96,26.97,1493900.0,11.724,11.7283,11.6979,11.7023,1493900.0
2005-07-11 12:30:00,26.97,27.0,26.92,26.92,1379200.0,11.7023,11.7153,11.6806,11.6806,1379200.0
2005-07-11 13:00:00,26.92,27.03,26.92,27.02,1079600.0,11.6806,11.7283,11.6806,11.724,1079600.0
2005-07-11 13:30:00,27.02,27.06,26.97,26.98,1872700.0,11.724,11.7413,11.7023,11.7066,1872700.0
2005-07-11 14:00:00,26.97,27.05,26.97,27.03,1235200.0,11.7023,11.737,11.7023,11.7283,1235200.0
2005-07-11 14:30:00,27.03,27.23,27.02,27.18,1678700.0,11.7283,11.8151,11.724,11.7934,1678700.0
2005-07-11 15:00:00,27.18,27.19,27.07,27.12,1176300.0,11.7934,11.7977,11.7457,11.7673,1176300.0
2005-07-11 15:30:00,27.12,27.16,27.08,27.12,3293000.0,11.7673,11.7847,11.75,11.7673,3293000.0
2005-07-12 09:30:00,27.09,27.12,26.97,27.04,2169900.0,11.7543,11.7673,11.7023,11.7326,2169900.0
2005-07-12 10:00:00,27.04,27.06,26.96,27.01,1865600.0,11.7326,11.7413,11.6979,11.7196,1865600.0
2005-07-12 10:30:00,27.01,27.02,26.95,26.97,1433000.0,11.7196,11.724,11.6936,11.7023,1433000.0
2005-07-12 11:00:00,26.97,27.02,26.95,26.96,1313000.0,11.7023,11.724,11.6936,11.6979,1313000.0
2005-07-12 11:30:00,26.96,27.02,26.95,26.98,1099800.0,11.6979,11.724,11.6936,11.7066,1099800.0
2005-07-12 12:00:00,26.98,27.02,26.96,26.99,946400.0,11.7066,11.724,11.6979,11.7109,946400.0
2005-07-12 12:30:00,27.0,27.04,26.98,26.99,1160500.0,11.7153,11.7326,11.7066,11.7109,1160500.0
2005-07-12 13:00:00,26.99,27.01,26.98,27.0,740300.0,11.7109,11.7196,11.7066,11.7153,740300.0
2005-07-12 13:30:00,26.99,27.1,26.98,27.07,1224700.0,11.7109,11.7587,11.7066,11.7457,1224700.0
2005-07-12 14:00:00,27.08,27.08,26.99,27.01,1261600.0,11.75,11.75,11.7109,11.7196,1261600.0
2005-07-12 14:30:00,27.02,27.05,27.0,27.03,914200.0,11.724,11.737,11.7153,11.7283,914200.0
2005-07-12 15:00:00,27.02,27.05,27.01,27.02,1854900.0,11.724,11.737,11.7196,11.724,1854900.0
2005-07-12 15:30:00,27.03,27.06,26.98,27.06,2863500.0,11.7283,11.7413,11.7066,11.7413,2863500.0
2005-07-13 09:30:00,26.9,27.05,26.45,26.96,2182800.0,11.6719,11.737,11.4766,11.6979,2182800.0
2005-07-13 10:00:00,26.95,27.05,26.93,26.95,1492400.0,11.6936,11.737,11.6849,11.6936,1492400.0
2005-07-13 10:30:00,26.95,27.0,26.87,26.89,1751200.0,11.6936,11.7153,11.6589,11.6676,1751200.0
2005-07-13 11:00:00,26.88,26.96,26.88,26.95,1299900.0,11.6632,11.6979,11.6632,11.6936,1299900.0
2005-07-13 11:30:00,26.95,26.99,26.94,26.96,1419800.0,11.6936,11.7109,11.6892,11.6979,1419800.0
2005-07-13 12:00:00,26.96,27.01,26.96,26.99,1934300.0,11.6979,11.7196,11.6979,11.7109,1934300.0
2005-07-13 12:30:00,26.99,27.09,26.99,27.07,1660100.0,11.7109,11.7543,11.7109,11.7457,1660100.0
2005-07-13 13:00:00,27.07,27.09,26.91,27.06,917800.0,11.7457,11.7543,11.6762,11.7413,917800.0
2005-07-13 13:30:00,27.06,27.1,27.06,27.1,1955700.0,11.7413,11.7587,11.7413,11.7587,1955700.0
2005-07-13 14:00:00,27.1,27.13,27.07,27.11,1917900.0,11.7587,11.7717,11.7457,11.763,1917900.0
2005-07-13 14:30:00,27.11,27.12,27.04,27.05,1233300.0,11.763,11.7673,11.7326,11.737,1233300.0
2005-07-13 15:00:00,27.05,27.21,27.0,27.17,2068900.0,11.737,11.8064,11.7153,11.789,2068900.0
2005-07-13 15:30:00,27.18,27.23,27.17,27.22,2848800.0,11.7934,11.8151,11.789,11.8107,2848800.0
2005-07-14 09:30:00,27.36,27.46,27.34,27.39,2347400.0,11.8715,11.9149,11.8628,11.8845,2347400.0
2005-07-14 10:00:00,27.39,27.42,27.31,27.42,1277500.0,11.8845,11.8975,11.8498,11.8975,1277500.0
2005-07-14 10:30:00,27.42,27.5,27.38,27.47,2470900.0,11.8975,11.9322,11.8802,11.9192,2470900.0
2005-07-14 11:00:00,27.46,27.48,27.42,27.46,2047400.0,11.9149,11.9236,11.8975,11.9149,2047400.0
2005-07-14 11:30:00,27.46,27.49,27.42,27.45,1420600.0,11.9149,11.9279,11.8975,11.9105,1420600.0
2005-07-14 12:00:00,27.45,27.55,27.45,27.51,2133900.0,11.9105,11.9539,11.9105,11.9366,2133900.0
2005-07-14 12:30:00,27.5,27.57,27.5,27.57,737400.0,11.9322,11.9626,11.9322,11.9626,737400.0
2005-07-14 13:00:00,27.57,27.65,27.56,27.59,1411800.0,11.9626,11.9973,11.9583,11.9713,1411800.0
2005-07-14 13:30:00,27.58,27.59,27.48,27.5,1036200.0,11.9669,11.9713,11.9236,11.9322,1036200.0
2005-07-14 14:00:00,27.5,27.56,27.5,27.53,1641800.0,11.9322,11.9583,11.9322,11.9452,1641800.0
2005-07-14 14:30:00,27.53,27.57,27.49,27.54,1019300.0,11.9452,11.9626,11.9279,11.9496,1019300.0
2005-07-14 15:00:00,27.55,27.64,27.53,27.61,1462300.0,11.9539,11.993,11.9452,11.98,1462300.0
2005-07-14 15:30:00,27.61,27.67,27.56,27.57,3049800.0,11.98,12.006,11.9583,11.9626,3049800.0
2005-07-15 09:30:00,27.55,27.59,27.45,27.48,4000900.0,11.9539,11.9713,11.9105,11.9236,4000900.0
2005-07-15 10:00:00,27.5,27.61,27.48,27.54,1729300.0,11.9322,11.98,11.9236,11.9496,1729300.0
2005-07-15 10:30:00,27.55,27.61,27.53,27.56,1001400.0,11.9539,11.98,11.9452,11.9583,1001400.0
2005-07-15 11:00:00,27.56,27.6,27.54,27.56,914300.0,11.9583,11.9756,11.9496,11.9583,914300.0
2005-07-15 11:30:00,27.56,27.57,27.5,27.54,563900.0,11.9583,11.9626,11.9322,11.9496,563900.0
2005-07-15 12:00:00,27.54,27.56,27.49,27.52,624700.0,11.9496,11.9583,11.9279,11.9409,624700.0
2005-07-15 12:30:00,27.53,27.57,27.51,27.52,484300.0,11.9452,11.9626,11.9366,11.9409,484300.0
2005-07-15 13:00:00,27.51,27.65,27.51,27.51,483800.0,11.9366,11.9973,11.9366,11.9366,483800.0
2005-07-15 13:30:00,27.51,27.53,27.46,27.5,738600.0,11.9366,11.9452,11.9149,11.9322,738600.0
2005-07-15 14:00:00,27.51,27.58,27.5,27.55,1077300.0,11.9366,11.9669,11.9322,11.9539,1077300.0
2005-07-15 14:30:00,27.55,27.57,27.53,27.57,772400.0,11.9539,11.9626,11.9452,11.9626,772400.0
2005-07-15 15:00:00,27.56,27.58,27.5,27.55,827600.0,11.9583,11.9669,11.9322,11.9539,827600.0
2005-07-15 15:30:00,27.54,27.57,27.53,27.55,1376300.0,11.9496,11.9626,11.9452,11.9539,1376300.0
2005-07-18 09:30:00,27.41,27.43,27.01,27.29,2725000.0,11.8932,11.9019,11.7196,11.8411,2725000.0
2005-07-18 10:00:00,27.28,27.3,27.24,27.29,1480400.0,11.8368,11.8455,11.8194,11.8411,1480400.0
2005-07-18 10:30:00,27.3,27.36,27.26,27.32,1218600.0,11.8455,11.8715,11.8281,11.8541,1218600.0
2005-07-18 11:00:00,27.31,27.38,27.28,27.34,994300.0,11.8498,11.8802,11.8368,11.8628,994300.0
2005-07-18 11:30:00,27.35,27.36,27.28,27.32,714200.0,11.8671,11.8715,11.8368,11.8541,714200.0
2005-07-18 12:00:00,27.32,27.35,27.29,27.33,437200.0,11.8541,11.8671,11.8411,11.8585,437200.0
2005-07-18 12:30:00,27.33,27.34,27.3,27.31,520000.0,11.8585,11.8628,11.8455,11.8498,520000.0
2005-07-18 13:00:00,27.32,27.35,27.28,27.3,934100.0,11.8541,11.8671,11.8368,11.8455,934100.0
2005-07-18 13:30:00,27.31,27.35,27.3,27.3,691000.0,11.8498,11.8671,11.8455,11.8455,691000.0
2005-07-18 14:00:00,27.31,27.33,27.26,27.28,1002200.0,11.8498,11.8585,11.8281,11.8368,1002200.0
2005-07-18 14:30:00,27.28,27.28,27.16,27.22,1528800.0,11.8368,11.8368,11.7847,11.8107,1528800.0
2005-07-18 15:00:00,27.22,27.27,27.18,27.24,1832900.0,11.8107,11.8324,11.7934,11.8194,1832900.0
2005-07-18 15:30:00,27.24,27.31,27.23,27.27,1765300.0,11.8194,11.8498,11.8151,11.8324,1765300.0
2005-07-19 09:30:00,27.25,27.46,27.24,27.45,2415100.0,11.8238,11.9149,11.8194,11.9105,2415100.0
2005-07-19 10:00:00,27.45,27.45,27.31,27.42,1378700.0,11.9105,11.9105,11.8498,11.8975,1378700.0
2005-07-19 10:30:00,27.43,27.44,27.29,27.31,1098500.0,11.9019,11.9062,11.8411,11.8498,1098500.0
2005-07-19 11:00:00,27.31,27.36,27.25,27.29,1110700.0,11.8498,11.8715,11.8238,11.8411,1110700.0
2005-07-19 11:30:00,27.3,27.33,27.28,27.32,676300.0,11.8455,11.8585,11.8368,11.8541,676300.0
2005-07-19 12:00:00,27.32,27.33,27.23,27.25,799600.0,11.8541,11.8585,11.8151,11.8238,799600.0
2005-07-19 12:30:00,27.24,27.31,27.24,27.3,678000.0,11.8194,11.8498,11.8194,11.8455,678000.0
2005-07-19 13:00:00,27.31,27.31,27.25,27.25,607600.0,11.8498,11.8498,11.8238,11.8238,607600.0
2005-07-19 13:30:00,27.26,27.27,27.16,27.22,1285200.0,11.8281,11.8324,11.7847,11.8107,1285200.0
2005-07-19 14:00:00,27.21,27.22,27.16,27.19,1742200.0,11.8064,11.8107,11.7847,11.7977,1742200.0
2005-07-19 14:30:00,27.19,27.22,27.17,27.19,1717100.0,11.7977,11.8107,11.789,11.7977,1717100.0
2005-07-19 15:00:00,27.19,27.37,27.19,27.33,4550400.0,11.7977,11.8758,11.7977,11.8585,4550400.0
2005-07-19 15:30:00,27.34,27.47,27.32,27.39,5365000.0,11.8628,11.9192,11.8541,11.8845,5365000.0
2005-07-20 09:30:00,27.6,27.82,27.38,27.44,5942200.0,11.9756,12.0711,11.8802,11.9062,5942200.0
2005-07-20 10:00:00,27.43,27.56,27.3,27.48,3010000.0,11.9019,11.9583,11.8455,11.9236,3010000.0
2005-07-20 10:30:00,27.49,27.58,27.45,27.5,2277000.0,11.9279,11.9669,11.9105,11.9322,2277000.0
2005-07-20 11:00:00,27.51,27.65,27.5,27.57,1720900.0,11.9366,11.9973,11.9322,11.9626,1720900.0
2005-07-20 11:30:00,27.56,27.58,27.47,27.52,1457400.0,11.9583,11.9669,11.9192,11.9409,1457400.0
2005-07-20 12:00:00,27.52,27.53,27.4,27.41,1149900.0,11.9409,11.9452,11.8888,11.8932,1149900.0
2005-07-20 12:30:00,27.4,27.45,27.38,27.39,801600.0,11.8888,11.9105,11.8802,11.8845,801600.0
2005-07-20 13:00:00,27.4,27.53,27.35,27.41,2161100.0,11.8888,11.9452,11.8671,11.8932,2161100.0
2005-07-20 13:30:00,27.42,27.49,27.28,27.3,2407600.0,11.8975,11.9279,11.8368,11.8455,2407600.0
2005-07-20 14:00:00,27.31,27.31,27.0,27.08,5569900.0,11.8498,11.8498,11.7153,11.75,5569900.0
2005-07-20 14:30:00,27.07,27.21,27.06,27.16,2671200.0,11.7457,11.8064,11.7413,11.7847,2671200.0
2005-07-20 15:00:00,27.16,27.17,27.05,27.11,3575800.0,11.7847,11.789,11.737,11.763,3575800.0
2005-07-20 15:30:00,27.12,27.17,27.09,27.11,5321000.0,11.7673,11.789,11.7543,11.763,5321000.0
2005-07-21 09:30:00,27.32,27.32,26.9,26.92,3739300.0,11.8541,11.8541,11.6719,11.6806,3739300.0
2005-07-21 10:00:00,26.92,26.95,26.8,26.89,3026800.0,11.6806,11.6936,11.6285,11.6676,3026800.0
2005-07-21 10:30:00,26.9,26.92,26.81,26.86,1825100.0,11.6719,11.6806,11.6328,11.6545,1825100.0
2005-07-21 11:00:00,26.86,26.89,26.82,26.86,1658800.0,11.6545,11.6676,11.6372,11.6545,1658800.0
2005-07-21 11:30:00,26.85,26.92,26.8,26.88,2340300.0,11.6502,11.6806,11.6285,11.6632,2340300.0
2005-07-21 12:00:00,26.87,26.91,26.82,26.86,1545100.0,11.6589,11.6762,11.6372,11.6545,1545100.0
2005-07-21 12:30:00,26.85,27.03,26.85,26.91,1797800.0,11.6502,11.7283,11.6502,11.6762,1797800.0
2005-07-21 13:00:00,26.91,26.95,26.83,26.85,1801100.0,11.6762,11.6936,11.6415,11.6502,1801100.0
2005-07-21 13:30:00,26.85,26.86,26.79,26.79,2122900.0,11.6502,11.6545,11.6242,11.6242,2122900.0
2005-07-21 14:00:00,26.79,26.82,26.7,26.72,2875100.0,11.6242,11.6372,11.5851,11.5938,2875100.0
2005-07-21 14:30:00,26.72,26.74,26.58,26.59,3180600.0,11.5938,11.6025,11.533,11.5374,3180600.0
2005-07-21 15:00:00,26.59,26.69,26.54,26.68,2932200.0,11.5374,11.5808,11.5157,11.5764,2932200.0
2005-07-21 15:30:00,26.68,26.71,26.55,26.55,4803100.0,11.5764,11.5895,11.52,11.52,4803100.0
2005-07-22 09:30:00,26.75,26.89,26.55,26.63,3266500.0,11.6068,11.6676,11.52,11.5547,3266500.0
2005-07-22 10:00:00,26.64,26.79,26.54,26.57,3023000.0,11.5591,11.6242,11.5157,11.5287,3023000.0
2005-07-22 10:30:00,26.57,26.68,26.55,26.6,1780900.0,11.5287,11.5764,11.52,11.5417,1780900.0
2005-07-22 11:00:00,26.6,26.61,26.54,26.6,1947400.0,11.5417,11.5461,11.5157,11.5417,1947400.0
2005-07-22 11:30:00,26.61,26.64,26.6,26.62,696200.0,11.5461,11.5591,11.5417,11.5504,696200.0
2005-07-22 12:00:00,26.62,26.64,26.6,26.6,921000.0,11.5504,11.5591,11.5417,11.5417,921000.0
2005-07-22 12:30:00,26.6,26.64,26.6,26.62,1197500.0,11.5417,11.5591,11.5417,11.5504,1197500.0
2005-07-22 13:00:00,26.62,26.66,26.61,26.63,1096300.0,11.5504,11.5678,11.5461,11.5547,1096300.0
2005-07-22 13:30:00,26.63,26.65,26.59,26.59,1673400.0,11.5547,11.5634,11.5374,11.5374,1673400.0
2005-07-22 14:00:00,26.6,26.61,26.49,26.5,2686300.0,11.5417,11.5461,11.494,11.4983,2686300.0
2005-07-22 14:30:00,26.5,26.57,26.48,26.54,3089100.0,11.4983,11.5287,11.4897,11.5157,3089100.0
2005-07-22 15:00:00,26.54,26.55,26.49,26.51,3136500.0,11.5157,11.52,11.494,11.5027,3136500.0
2005-07-22 15:30:00,26.51,26.52,26.48,26.51,3636600.0,11.5027,11.507,11.4897,11.5027,3636600.0
2005-07-25 09:30:00,26.5,26.62,26.43,26.51,2624000.0,11.4983,11.5504,11.468,11.5027,2624000.0
2005-07-25 10:00:00,26.5,26.56,26.47,26.52,1927000.0,11.4983,11.5244,11.4853,11.507,1927000.0
2005-07-25 10:30:00,26.52,26.54,26.48,26.51,2387200.0,11.507,11.5157,11.4897,11.5027,2387200.0
2005-07-25 11:00:00,26.51,26.52,26.48,26.5,1221600.0,11.5027,11.507,11.4897,11.4983,1221600.0
2005-07-25 11:30:00,26.5,26.54,26.49,26.51,1229200.0,11.4983,11.5157,11.494,11.5027,1229200.0
2005-07-25 12:00:00,26.51,26.51,26.48,26.5,1479900.0,11.5027,11.5027,11.4897,11.4983,1479900.0
2005-07-25 12:30:00,26.49,26.5,26.46,26.49,954300.0,11.494,11.4983,11.481,11.494,954300.0
2005-07-25 13:00:00,26.48,26.49,26.42,26.43,992600.0,11.4897,11.494,11.4636,11.468,992600.0
2005-07-25 13:30:00,26.43,26.46,26.42,26.43,793300.0,11.468,11.481,11.4636,11.468,793300.0
2005-07-25 14:00:00,26.42,26.47,26.41,26.42,914700.0,11.4636,11.4853,11.4593,11.4636,914700.0
2005-07-25 14:30:00,26.41,26.48,26.38,26.43,1513000.0,11.4593,11.4897,11.4463,11.468,1513000.0
2005-07-25 15:00:00,26.43,26.48,26.41,26.47,1025300.0,11.468,11.4897,11.4593,11.4853,1025300.0
2005-07-25 15:30:00,26.47,26.49,26.4,26.45,1953800.0,11.4853,11.494,11.4549,11.4766,1953800.0
2005-07-26 09:30:00,26.59,26.59,26.44,26.5,2366600.0,11.5374,11.5374,11.4723,11.4983,2366600.0
2005-07-26 10:00:00,26.5,26.6,26.45,26.52,2258800.0,11.4983,11.5417,11.4766,11.507,2258800.0
2005-07-26 10:30:00,26.53,26.55,26.4,26.46,1956800.0,11.5113,11.52,11.4549,11.481,1956800.0
2005-07-26 11:00:00,26.47,26.47,26.41,26.42,1186700.0,11.4853,11.4853,11.4593,11.4636,1186700.0
2005-07-26 11:30:00,26.42,26.44,26.38,26.4,1173300.0,11.4636,11.4723,11.4463,11.4549,1173300.0
2005-07-26 12:00:00,26.4,26.42,26.32,26.34,954200.0,11.4549,11.4636,11.4202,11.4289,954200.0
2005-07-26 12:30:00,26.34,26.4,26.33,26.37,798700.0,11.4289,11.4549,11.4246,11.4419,798700.0
2005-07-26 13:00:00,26.38,26.41,26.35,26.35,595700.0,11.4463,11.4593,11.4332,11.4332,595700.0
2005-07-26 13:30:00,26.34,26.4,26.32,26.4,999600.0,11.4289,11.4549,11.4202,11.4549,999600.0
2005-07-26 14:00:00,26.4,26.42,26.35,26.35,907600.0,11.4549,11.4636,11.4332,11.4332,907600.0
2005-07-26 14:30:00,26.35,26.41,26.34,26.37,822200.0,11.4332,11.4593,11.4289,11.4419,822200.0
2005-07-26 15:00:00,26.37,26.38,26.29,26.3,1452200.0,11.4419,11.4463,11.4072,11.4116,1452200.0
2005-07-26 15:30:00,26.31,26.32,26.2,26.25,3024800.0,11.4159,11.4202,11.3682,11.3899,3024800.0
2005-07-27 09:30:00,26.4,26.4,26.25,26.33,2259400.0,11.4549,11.4549,11.3899,11.4246,2259400.0
2005-07-27 10:00:00,26.34,26.39,26.27,26.35,1507500.0,11.4289,11.4506,11.3985,11.4332,1507500.0
2005-07-27 10:30:00,26.35,26.46,26.32,26.36,1501500.0,11.4332,11.481,11.4202,11.4376,1501500.0
2005-07-27 11:00:00,26.37,26.45,26.35,26.4,1495500.0,11.4419,11.4766,11.4332,11.4549,1495500.0
2005-07-27 11:30:00,26.39,26.51,26.38,26.48,1385200.0,11.4506,11.5027,11.4463,11.4897,1385200.0
2005-07-27 12:00:00,26.48,26.56,26.47,26.51,1079300.0,11.4897,11.5244,11.4853,11.5027,1079300.0
2005-07-27 12:30:00,26.52,26.56,26.48,26.55,898300.0,11.507,11.5244,11.4897,11.52,898300.0
2005-07-27 13:00:00,26.55,26.56,26.52,26.53,1078200.0,11.52,11.5244,11.507,11.5113,1078200.0
2005-07-27 13:30:00,26.53,26.64,26.52,26.61,1176500.0,11.5113,11.5591,11.507,11.5461,1176500.0
2005-07-27 14:00:00,26.61,26.74,26.59,26.66,1850000.0,11.5461,11.6025,11.5374,11.5678,1850000.0
2005-07-27 14:30:00,26.65,26.76,26.65,26.74,1701000.0,11.5634,11.6111,11.5634,11.6025,1701000.0
2005-07-27 15:00:00,26.73,26.78,26.72,26.73,1676800.0,11.5981,11.6198,11.5938,11.5981,1676800.0
2005-07-27 15:30:00,26.73,26.74,26.61,26.69,2085400.0,11.5981,11.6025,11.5461,11.5808,2085400.0
2005-07-28 09:30:00,26.7,26.85,26.7,26.8,2390500.0,11.5851,11.6502,11.5851,11.6285,2390500.0
2005-07-28 10:00:00,26.8,26.81,26.68,26.71,1907000.0,11.6285,11.6328,11.5764,11.5895,1907000.0
2005-07-28 10:30:00,26.71,26.81,26.7,26.78,1661400.0,11.5895,11.6328,11.5851,11.6198,1661400.0
2005-07-28 11:00:00,26.78,26.79,26.71,26.73,1099500.0,11.6198,11.6242,11.5895,11.5981,1099500.0
2005-07-28 11:30:00,26.72,26.78,26.7,26.75,942600.0,11.5938,11.6198,11.5851,11.6068,942600.0
2005-07-28 12:00:00,26.76,26.77,26.71,26.77,582100.0,11.6111,11.6155,11.5895,11.6155,582100.0
2005-07-28 12:30:00,26.77,26.77,26.74,26.76,617600.0,11.6155,11.6155,11.6025,11.6111,617600.0
2005-07-28 13:00:00,26.76,26.8,26.72,26.75,1016700.0,11.6111,11.6285,11.5938,11.6068,1016700.0
2005-07-28 13:30:00,26.75,26.79,26.74,26.77,1013100.0,11.6068,11.6242,11.6025,11.6155,1013100.0
2005-07-28 14:00:00,26.77,26.78,26.75,26.77,1128300.0,11.6155,11.6198,11.6068,11.6155,1128300.0
2005-07-28 14:30:00,26.78,26.78,26.68,26.71,1545500.0,11.6198,11.6198,11.5764,11.5895,1545500.0
2005-07-28 15:00:00,26.72,26.75,26.7,26.74,2113100.0,11.5938,11.6068,11.5851,11.6025,2113100.0
2005-07-28 15:30:00,26.74,26.79,26.74,26.75,2808300.0,11.6025,11.6242,11.6025,11.6068,2808300.0
2005-07-29 09:30:00,26.78,26.96,26.66,26.93,2693400.0,11.6198,11.6979,11.5678,11.6849,2693400.0
2005-07-29 10:00:00,26.92,26.94,26.76,26.8,1712100.0,11.6806,11.6892,11.6111,11.6285,1712100.0
2005-07-29 10:30:00,26.79,26.87,26.78,26.81,1657600.0,11.6242,11.6589,11.6198,11.6328,1657600.0
2005-07-29 11:00:00,26.81,26.82,26.78,26.8,692000.0,11.6328,11.6372,11.6198,11.6285,692000.0
2005-07-29 11:30:00,26.79,26.8,26.72,26.77,1155200.0,11.6242,11.6285,11.5938,11.6155,1155200.0
2005-07-29 12:00:00,26.77,26.78,26.74,26.76,583900.0,11.6155,11.6198,11.6025,11.6111,583900.0
2005-07-29 12:30:00,26.76,26.83,26.75,26.79,909200.0,11.6111,11.6415,11.6068,11.6242,909200.0
2005-07-29 13:00:00,26.79,26.84,26.79,26.81,423500.0,11.6242,11.6459,11.6242,11.6328,423500.0
2005-07-29 13:30:00,26.8,26.82,26.76,26.79,1195500.0,11.6285,11.6372,11.6111,11.6242,1195500.0
2005-07-29 14:00:00,26.8,26.81,26.71,26.71,1501800.0,11.6285,11.6328,11.5895,11.5895,1501800.0
2005-07-29 14:30:00,26.71,26.75,26.69,26.74,515800.0,11.5895,11.6068,11.5808,11.6025,515800.0
2005-07-29 15:00:00,26.75,26.76,26.64,26.64,1155000.0,11.6068,11.6111,11.5591,11.5591,1155000.0
2005-07-29 15:30:00,26.64,26.65,26.44,26.53,3078200.0,11.5591,11.5634,11.4723,11.5113,3078200.0
2005-08-01 09:30:00,26.98,26.98,26.63,26.85,2418700.0,11.7066,11.7066,11.5547,11.6502,2418700.0
2005-08-01 10:00:00,26.85,26.9,26.72,26.75,1591300.0,11.6502,11.6719,11.5938,11.6068,1591300.0
2005-08-01 10:30:00,26.75,26.82,26.65,26.74,1748000.0,11.6068,11.6372,11.5634,11.6025,1748000.0
2005-08-01 11:00:00,26.74,26.75,26.57,26.6,1062900.0,11.6025,11.6068,11.5287,11.5417,1062900.0
2005-08-01 11:30:00,26.59,26.67,26.59,26.62,782100.0,11.5374,11.5721,11.5374,11.5504,782100.0
2005-08-01 12:00:00,26.62,26.66,26.59,26.64,983600.0,11.5504,11.5678,11.5374,11.5591,983600.0
2005-08-01 12:30:00,26.65,26.68,26.63,26.67,451300.0,11.5634,11.5764,11.5547,11.5721,451300.0
2005-08-01 13:00:00,26.67,26.7,26.59,26.65,811800.0,11.5721,11.5851,11.5374,11.5634,811800.0
2005-08-01 13:30:00,26.64,26.75,26.64,26.73,997300.0,11.5591,11.6068,11.5591,11.5981,997300.0
2005-08-01 14:00:00,26.72,26.8,26.72,26.76,1394000.0,11.5938,11.6285,11.5938,11.6111,1394000.0
2005-08-01 14:30:00,26.76,26.82,26.71,26.73,1294000.0,11.6111,11.6372,11.5895,11.5981,1294000.0
2005-08-01 15:00:00,26.73,26.76,26.72,26.74,876400.0,11.5981,11.6111,11.5938,11.6025,876400.0
2005-08-01 15:30:00,26.74,26.75,26.6,26.62,2530800.0,11.6025,11.6068,11.5417,11.5504,2530800.0
2005-08-02 09:30:00,26.89,26.95,26.81,26.89,2414000.0,11.6676,11.6936,11.6328,11.6676,2414000.0
2005-08-02 10:00:00,26.89,26.93,26.83,26.84,1225900.0,11.6676,11.6849,11.6415,11.6459,1225900.0
2005-08-02 10:30:00,26.85,26.88,26.8,26.84,1012000.0,11.6502,11.6632,11.6285,11.6459,1012000.0
2005-08-02 11:00:00,26.84,26.87,26.77,26.78,1161100.0,11.6459,11.6589,11.6155,11.6198,1161100.0
2005-08-02 11:30:00,26.77,26.85,26.76,26.82,1053400.0,11.6155,11.6502,11.6111,11.6372,1053400.0
2005-08-02 12:00:00,26.82,26.82,26.76,26.79,727400.0,11.6372,11.6372,11.6111,11.6242,727400.0
2005-08-02 12:30:00,26.79,26.8,26.7,26.73,874700.0,11.6242,11.6285,11.5851,11.5981,874700.0
2005-08-02 13:00:00,26.72,26.78,26.71,26.76,632300.0,11.5938,11.6198,11.5895,11.6111,632300.0
2005-08-02 13:30:00,26.76,26.79,26.74,26.77,856000.0,11.6111,11.6242,11.6025,11.6155,856000.0
2005-08-02 14:00:00,26.77,26.94,26.76,26.92,2011700.0,11.6155,11.6892,11.6111,11.6806,2011700.0
2005-08-02 14:30:00,26.92,26.95,26.88,26.89,1390300.0,11.6806,11.6936,11.6632,11.6676,1390300.0
2005-08-02 15:00:00,26.9,26.95,26.86,26.94,1541200.0,11.6719,11.6936,11.6545,11.6892,1541200.0
2005-08-02 15:30:00,26.94,26.96,26.89,26.93,2073300.0,11.6892,11.6979,11.6676,11.6849,2073300.0
2005-08-03 09:30:00,26.89,26.94,26.73,26.74,2229800.0,11.6676,11.6892,11.5981,11.6025,2229800.0
2005-08-03 10:00:00,26.73,26.9,26.7,26.78,1217700.0,11.5981,11.6719,11.5851,11.6198,1217700.0
2005-08-03 10:30:00,26.77,26.79,26.73,26.74,779500.0,11.6155,11.6242,11.5981,11.6025,779500.0
2005-08-03 11:00:00,26.74,26.81,26.73,26.8,1978900.0,11.6025,11.6328,11.5981,11.6285,1978900.0
2005-08-03 11:30:00,26.79,26.82,26.71,26.73,814000.0,11.6242,11.6372,11.5895,11.5981,814000.0
2005-08-03 12:00:00,26.73,26.74,26.66,26.68,1557000.0,11.5981,11.6025,11.5678,11.5764,1557000.0
2005-08-03 12:30:00,26.67,26.76,26.66,26.72,1754100.0,11.5721,11.6111,11.5678,11.5938,1754100.0
2005-08-03 13:00:00,26.71,26.74,26.69,26.72,1104100.0,11.5895,11.6025,11.5808,11.5938,1104100.0
2005-08-03 13:30:00,26.72,26.73,26.68,26.72,1472600.0,11.5938,11.5981,11.5764,11.5938,1472600.0
2005-08-03 14:00:00,26.72,26.75,26.69,26.69,1505800.0,11.5938,11.6068,11.5808,11.5808,1505800.0
2005-08-03 14:30:00,26.69,26.71,26.67,26.69,1569100.0,11.5808,11.5895,11.5721,11.5808,1569100.0
2005-08-03 15:00:00,26.69,26.82,26.68,26.8,2537200.0,11.5808,11.6372,11.5764,11.6285,2537200.0
2005-08-03 15:30:00,26.79,26.91,26.77,26.91,2384200.0,11.6242,11.6762,11.6155,11.6762,2384200.0
2005-08-04 09:30:00,26.9,26.91,26.8,26.82,1765500.0,11.6719,11.6762,11.6285,11.6372,1765500.0
2005-08-04 10:00:00,26.82,26.95,26.77,26.87,1983700.0,11.6372,11.6936,11.6155,11.6589,1983700.0
2005-08-04 10:30:00,26.88,26.9,26.8,26.81,1105200.0,11.6632,11.6719,11.6285,11.6328,1105200.0
2005-08-04 11:00:00,26.81,26.86,26.75,26.75,1564400.0,11.6328,11.6545,11.6068,11.6068,1564400.0
2005-08-04 11:30:00,26.77,26.77,26.7,26.7,1353200.0,11.6155,11.6155,11.5851,11.5851,1353200.0
2005-08-04 12:00:00,26.69,26.71,26.63,26.7,795000.0,11.5808,11.5895,11.5547,11.5851,795000.0
2005-08-04 12:30:00,26.7,26.73,26.63,26.67,672000.0,11.5851,11.5981,11.5547,11.5721,672000.0
2005-08-04 13:00:00,26.67,26.73,26.67,26.73,827100.0,11.5721,11.5981,11.5721,11.5981,827100.0
2005-08-04 13:30:00,26.73,26.77,26.67,26.68,1150500.0,11.5981,11.6155,11.5721,11.5764,1150500.0
2005-08-04 14:00:00,26.68,26.73,26.64,26.66,1401300.0,11.5764,11.5981,11.5591,11.5678,1401300.0
2005-08-04 14:30:00,26.66,26.69,26.63,26.66,1173700.0,11.5678,11.5808,11.5547,11.5678,1173700.0
2005-08-04 15:00:00,26.66,26.75,26.64,26.68,988900.0,11.5678,11.6068,11.5591,11.5764,988900.0
2005-08-04 15:30:00,26.68,26.7,26.51,26.55,3158000.0,11.5764,11.5851,11.5027,11.52,3158000.0
2005-08-05 09:30:00,26.51,26.55,26.25,26.27,3341500.0,11.5027,11.52,11.3899,11.3985,3341500.0
2005-08-05 10:00:00,26.26,26.3,26.22,26.25,2347300.0,11.3942,11.4116,11.3768,11.3899,2347300.0
2005-08-05 10:30:00,26.25,26.3,26.24,26.3,1974900.0,11.3899,11.4116,11.3855,11.4116,1974900.0
2005-08-05 11:00:00,26.29,26.31,26.25,26.26,1123600.0,11.4072,11.4159,11.3899,11.3942,1123600.0
2005-08-05 11:30:00,26.26,26.38,26.26,26.38,1116100.0,11.3942,11.4463,11.3942,11.4463,1116100.0
2005-08-05 12:00:00,26.37,26.38,26.34,26.34,568500.0,11.4419,11.4463,11.4289,11.4289,568500.0
2005-08-05 12:30:00,26.34,26.36,26.28,26.33,810600.0,11.4289,11.4376,11.4029,11.4246,810600.0
2005-08-05 13:00:00,26.33,26.43,26.33,26.41,954000.0,11.4246,11.468,11.4246,11.4593,954000.0
2005-08-05 13:30:00,26.4,26.41,26.36,26.39,686800.0,11.4549,11.4593,11.4376,11.4506,686800.0
2005-08-05 14:00:00,26.39,26.39,26.27,26.3,605600.0,11.4506,11.4506,11.3985,11.4116,605600.0
2005-08-05 14:30:00,26.29,26.36,26.26,26.28,746400.0,11.4072,11.4376,11.3942,11.4029,746400.0
2005-08-05 15:00:00,26.29,26.3,26.25,26.29,1115500.0,11.4072,11.4116,11.3899,11.4072,1115500.0
2005-08-05 15:30:00,26.29,26.32,26.25,26.26,2129500.0,11.4072,11.4202,11.3899,11.3942,2129500.0
2005-08-08 09:30:00,26.4,26.43,26.3,26.34,1406700.0,11.4549,11.468,11.4116,11.4289,1406700.0
2005-08-08 10:00:00,26.34,26.37,26.25,26.34,978000.0,11.4289,11.4419,11.3899,11.4289,978000.0
2005-08-08 10:30:00,26.34,26.34,26.26,26.26,747000.0,11.4289,11.4289,11.3942,11.3942,747000.0
2005-08-08 11:00:00,26.26,26.28,26.17,26.25,1511800.0,11.3942,11.4029,11.3551,11.3899,1511800.0
2005-08-08 11:30:00,26.26,26.26,26.15,26.15,1422400.0,11.3942,11.3942,11.3465,11.3465,1422400.0
2005-08-08 12:00:00,26.15,26.23,26.14,26.19,796000.0,11.3465,11.3812,11.3421,11.3638,796000.0
2005-08-08 12:30:00,26.2,26.3,26.15,26.29,910000.0,11.3682,11.4116,11.3465,11.4072,910000.0
2005-08-08 13:00:00,26.29,26.3,26.19,26.21,784900.0,11.4072,11.4116,11.3638,11.3725,784900.0
2005-08-08 13:30:00,26.22,26.29,26.21,26.25,581800.0,11.3768,11.4072,11.3725,11.3899,581800.0
2005-08-08 14:00:00,26.25,26.26,26.18,26.19,680600.0,11.3899,11.3942,11.3595,11.3638,680600.0
2005-08-08 14:30:00,26.2,26.25,26.19,26.23,656400.0,11.3682,11.3899,11.3638,11.3812,656400.0
2005-08-08 15:00:00,26.23,26.24,26.2,26.21,895900.0,11.3812,11.3855,11.3682,11.3725,895900.0
2005-08-08 15:30:00,26.21,26.23,26.17,26.21,1880200.0,11.3725,11.3812,11.3551,11.3725,1880200.0
2005-08-09 09:30:00,26.37,26.37,26.21,26.29,1748300.0,11.4419,11.4419,11.3725,11.4072,1748300.0
2005-08-09 10:00:00,26.29,26.33,26.25,26.26,1484500.0,11.4072,11.4246,11.3899,11.3942,1484500.0
2005-08-09 10:30:00,26.26,26.47,26.25,26.44,2845500.0,11.3942,11.4853,11.3899,11.4723,2845500.0
2005-08-09 11:00:00,26.44,26.58,26.43,26.57,2694200.0,11.4723,11.533,11.468,11.5287,2694200.0
2005-08-09 11:30:00,26.57,26.61,26.49,26.56,1562000.0,11.5287,11.5461,11.494,11.5244,1562000.0
2005-08-09 12:00:00,26.56,26.57,26.49,26.5,1054000.0,11.5244,11.5287,11.494,11.4983,1054000.0
2005-08-09 12:30:00,26.5,26.53,26.41,26.42,821000.0,11.4983,11.5113,11.4593,11.4636,821000.0
2005-08-09 13:00:00,26.42,26.47,26.4,26.46,756900.0,11.4636,11.4853,11.4549,11.481,756900.0
2005-08-09 13:30:00,26.47,26.58,26.46,26.58,1200700.0,11.4853,11.533,11.481,11.533,1200700.0
2005-08-09 14:00:00,26.58,26.66,26.58,26.64,2176200.0,11.533,11.5678,11.533,11.5591,2176200.0
2005-08-09 14:30:00,26.64,26.66,26.55,26.62,1717700.0,11.5591,11.5678,11.52,11.5504,1717700.0
2005-08-09 15:00:00,26.62,26.68,26.58,26.61,1600100.0,11.5504,11.5764,11.533,11.5461,1600100.0
2005-08-09 15:30:00,26.61,26.71,26.59,26.69,2901200.0,11.5461,11.5895,11.5374,11.5808,2901200.0
2005-08-10 09:30:00,26.73,26.85,26.64,26.75,3160700.0,11.6816,11.7341,11.6423,11.6904,3160700.0
2005-08-10 10:00:00,26.74,26.76,26.66,26.69,1852400.0,11.686,11.6947,11.651,11.6642,1852400.0
2005-08-10 10:30:00,26.69,26.74,26.68,26.69,2230900.0,11.6642,11.686,11.6598,11.6642,2230900.0
2005-08-10 11:00:00,26.7,26.7,26.62,26.65,1276500.0,11.6685,11.6685,11.6336,11.6467,1276500.0
2005-08-10 11:30:00,26.66,26.7,26.64,26.66,1031800.0,11.651,11.6685,11.6423,11.651,1031800.0
2005-08-10 12:00:00,26.65,26.67,26.62,26.64,1033500.0,11.6467,11.6554,11.6336,11.6423,1033500.0
2005-08-10 12:30:00,26.65,26.65,26.51,26.6,1558800.0,11.6467,11.6467,11.5855,11.6248,1558800.0
2005-08-10 13:00:00,26.6,26.64,26.52,26.53,1193500.0,11.6248,11.6423,11.5899,11.5942,1193500.0
2005-08-10 13:30:00,26.52,26.57,26.43,26.47,1451800.0,11.5899,11.6117,11.5505,11.568,1451800.0
2005-08-10 14:00:00,26.48,26.54,26.4,26.42,1317100.0,11.5724,11.5986,11.5374,11.5462,1317100.0
2005-08-10 14:30:00,26.42,26.52,26.41,26.46,949900.0,11.5462,11.5899,11.5418,11.5636,949900.0
2005-08-10 15:00:00,26.46,26.48,26.37,26.4,1630300.0,11.5636,11.5724,11.5243,11.5374,1630300.0
2005-08-10 15:30:00,26.4,26.45,26.37,26.41,1829000.0,11.5374,11.5593,11.5243,11.5418,1829000.0
2005-08-11 09:30:00,26.44,26.52,26.44,26.49,1796000.0,11.5549,11.5899,11.5549,11.5767,1796000.0
2005-08-11 10:00:00,26.5,26.59,26.49,26.58,1240300.0,11.5811,11.6204,11.5767,11.6161,1240300.0
2005-08-11 10:30:00,26.58,26.59,26.39,26.42,1301300.0,11.6161,11.6204,11.533,11.5462,1301300.0
2005-08-11 11:00:00,26.43,26.46,26.31,26.34,1360700.0,11.5505,11.5636,11.4981,11.5112,1360700.0
2005-08-11 11:30:00,26.34,26.38,26.3,26.31,1152400.0,11.5112,11.5287,11.4937,11.4981,1152400.0
2005-08-11 12:00:00,26.31,26.33,26.24,26.24,1177000.0,11.4981,11.5068,11.4675,11.4675,1177000.0
2005-08-11 12:30:00,26.24,26.28,26.21,26.24,779300.0,11.4675,11.485,11.4544,11.4675,779300.0
2005-08-11 13:00:00,26.24,26.29,26.23,26.25,1240000.0,11.4675,11.4893,11.4631,11.4719,1240000.0
2005-08-11 13:30:00,26.25,26.28,26.21,26.27,1176200.0,11.4719,11.485,11.4544,11.4806,1176200.0
2005-08-11 14:00:00,26.27,26.29,26.22,26.29,1158400.0,11.4806,11.4893,11.4587,11.4893,1158400.0
2005-08-11 14:30:00,26.29,26.31,26.24,26.25,1292700.0,11.4893,11.4981,11.4675,11.4719,1292700.0
2005-08-11 15:00:00,26.24,26.35,26.23,26.32,2172400.0,11.4675,11.5156,11.4631,11.5025,2172400.0
2005-08-11 15:30:00,26.32,26.44,26.3,26.42,2982700.0,11.5025,11.5549,11.4937,11.5462,2982700.0
2005-08-12 09:30:00,26.48,26.49,26.45,26.48,2355000.0,11.5724,11.5767,11.5593,11.5724,2355000.0
2005-08-12 10:00:00,26.48,26.5,26.45,26.49,1268700.0,11.5724,11.5811,11.5593,11.5767,1268700.0
2005-08-12 10:30:00,26.48,26.49,26.45,26.48,993600.0,11.5724,11.5767,11.5593,11.5724,993600.0
2005-08-12 11:00:00,26.48,26.5,26.36,26.36,940200.0,11.5724,11.5811,11.5199,11.5199,940200.0
2005-08-12 11:30:00,26.35,26.47,26.21,26.24,1298300.0,11.5156,11.568,11.4544,11.4675,1298300.0
2005-08-12 12:00:00,26.24,26.24,26.2,26.2,828600.0,11.4675,11.4675,11.45,11.45,828600.0
2005-08-12 12:30:00,26.2,26.24,26.16,26.16,888400.0,11.45,11.4675,11.4325,11.4325,888400.0
2005-08-12 13:00:00,26.15,26.29,26.13,26.24,1031600.0,11.4282,11.4893,11.4194,11.4675,1031600.0
2005-08-12 13:30:00,26.23,26.25,26.15,26.15,1086500.0,11.4631,11.4719,11.4282,11.4282,1086500.0
2005-08-12 14:00:00,26.15,26.22,26.15,26.21,924300.0,11.4282,11.4587,11.4282,11.4544,924300.0
2005-08-12 14:30:00,26.21,26.24,26.18,26.21,500000.0,11.4544,11.4675,11.4413,11.4544,500000.0
2005-08-12 15:00:00,26.21,26.31,26.19,26.31,1048200.0,11.4544,11.4981,11.4456,11.4981,1048200.0
2005-08-12 15:30:00,26.31,26.33,26.16,26.16,1680600.0,11.4981,11.5068,11.4325,11.4325,1680600.0
2005-08-15 09:30:00,26.22,26.22,26.13,26.14,1426000.0,11.4587,11.4587,11.4194,11.4238,1426000.0
2005-08-15 10:00:00,26.13,26.18,26.1,26.15,2073200.0,11.4194,11.4413,11.4063,11.4282,2073200.0
2005-08-15 10:30:00,26.15,26.17,26.12,26.15,1138400.0,11.4282,11.4369,11.415,11.4282,1138400.0
2005-08-15 11:00:00,26.16,26.16,26.11,26.12,1480000.0,11.4325,11.4325,11.4107,11.415,1480000.0
2005-08-15 11:30:00,26.12,26.17,26.11,26.14,641700.0,11.415,11.4369,11.4107,11.4238,641700.0
2005-08-15 12:00:00,26.14,26.23,26.14,26.22,994400.0,11.4238,11.4631,11.4238,11.4587,994400.0
2005-08-15 12:30:00,26.22,26.25,26.18,26.19,652200.0,11.4587,11.4719,11.4413,11.4456,652200.0
2005-08-15 13:00:00,26.18,26.25,26.18,26.24,650000.0,11.4413,11.4719,11.4413,11.4675,650000.0
2005-08-15 13:30:00,26.24,26.25,26.2,26.2,775900.0,11.4675,11.4719,11.45,11.45,775900.0
2005-08-15 14:00:00,26.2,26.22,26.12,26.12,1044000.0,11.45,11.4587,11.415,11.415,1044000.0
2005-08-15 14:30:00,26.12,26.13,26.04,26.12,2173800.0,11.415,11.4194,11.3801,11.415,2173800.0
2005-08-15 15:00:00,26.11,26.15,26.07,26.12,1058700.0,11.4107,11.4282,11.3932,11.415,1058700.0
2005-08-15 15:30:00,26.12,26.21,26.11,26.2,2066600.0,11.415,11.4544,11.4107,11.45,2066600.0
2005-08-16 09:30:00,26.22,26.29,26.12,26.13,2107300.0,11.4587,11.4893,11.415,11.4194,2107300.0
2005-08-16 10:00:00,26.13,26.15,26.06,26.09,1636800.0,11.4194,11.4282,11.3888,11.4019,1636800.0
2005-08-16 10:30:00,26.09,26.12,26.07,26.09,1216800.0,11.4019,11.415,11.3932,11.4019,1216800.0
2005-08-16 11:00:00,26.09,26.13,26.05,26.11,1515200.0,11.4019,11.4194,11.3845,11.4107,1515200.0
2005-08-16 11:30:00,26.1,26.13,26.08,26.1,754600.0,11.4063,11.4194,11.3976,11.4063,754600.0
2005-08-16 12:00:00,26.1,26.13,26.07,26.11,916000.0,11.4063,11.4194,11.3932,11.4107,916000.0
2005-08-16 12:30:00,26.1,26.13,26.09,26.11,716200.0,11.4063,11.4194,11.4019,11.4107,716200.0
2005-08-16 13:00:00,26.11,26.15,26.11,26.13,619500.0,11.4107,11.4282,11.4107,11.4194,619500.0
2005-08-16 13:30:00,26.13,26.17,26.1,26.13,1128200.0,11.4194,11.4369,11.4063,11.4194,1128200.0
2005-08-16 14:00:00,26.13,26.16,26.08,26.11,1392400.0,11.4194,11.4325,11.3976,11.4107,1392400.0
2005-08-16 14:30:00,26.11,26.15,26.1,26.13,958900.0,11.4107,11.4282,11.4063,11.4194,958900.0
2005-08-16 15:00:00,26.13,26.14,26.05,26.06,2317400.0,11.4194,11.4238,11.3845,11.3888,2317400.0
2005-08-16 15:30:00,26.06,26.08,26.01,26.01,2755800.0,11.3888,11.3976,11.367,11.367,2755800.0
2005-08-17 09:30:00,26.05,26.12,26.03,26.06,1995100.0,11.3845,11.415,11.3757,11.3888,1995100.0
2005-08-17 10:00:00,26.06,26.1,26.04,26.08,1052900.0,11.3888,11.4063,11.3801,11.3976,1052900.0
2005-08-17 10:30:00,26.09,26.13,26.02,26.11,2742500.0,11.4019,11.4194,11.3713,11.4107,2742500.0
2005-08-17 11:00:00,26.1,26.18,26.09,26.16,1242200.0,11.4063,11.4413,11.4019,11.4325,1242200.0
2005-08-17 11:30:00,26.16,26.2,26.13,26.19,641100.0,11.4325,11.45,11.4194,11.4456,641100.0
2005-08-17 12:00:00,26.19,26.24,26.16,26.2,796500.0,11.4456,11.4675,11.4325,11.45,796500.0
2005-08-17 12:30:00,26.21,26.26,26.18,26.24,828600.0,11.4544,11.4762,11.4413,11.4675,828600.0
2005-08-17 13:00:00,26.25,26.29,26.19,26.22,991000.0,11.4719,11.4893,11.4456,11.4587,991000.0
2005-08-17 13:30:00,26.22,26.23,26.12,26.19,1009300.0,11.4587,11.4631,11.415,11.4456,1009300.0
2005-08-17 14:00:00,26.2,26.25,26.16,26.24,850000.0,11.45,11.4719,11.4325,11.4675,850000.0
2005-08-17 14:30:00,26.23,26.24,26.1,26.14,966000.0,11.4631,11.4675,11.4063,11.4238,966000.0
2005-08-17 15:00:00,26.14,26.26,26.14,26.16,1058600.0,11.4238,11.4762,11.4238,11.4325,1058600.0
2005-08-17 15:30:00,26.16,26.21,26.1,26.15,1250100.0,11.4325,11.4544,11.4063,11.4282,1250100.0
2005-08-18 09:30:00,26.16,26.2,26.02,26.12,2145000.0,11.4325,11.45,11.3713,11.415,2145000.0
2005-08-18 10:00:00,26.11,26.15,26.05,26.11,1153200.0,11.4107,11.4282,11.3845,11.4107,1153200.0
2005-08-18 10:30:00,26.11,26.14,26.08,26.1,1482800.0,11.4107,11.4238,11.3976,11.4063,1482800.0
2005-08-18 11:00:00,26.1,26.14,26.07,26.08,882900.0,11.4063,11.4238,11.3932,11.3976,882900.0
2005-08-18 11:30:00,26.07,26.09,26.0,26.01,2576200.0,11.3932,11.4019,11.3626,11.367,2576200.0
2005-08-18 12:00:00,26.02,26.07,26.0,26.06,1495000.0,11.3713,11.3932,11.3626,11.3888,1495000.0
2005-08-18 12:30:00,26.04,26.06,26.01,26.03,584000.0,11.3801,11.3888,11.367,11.3757,584000.0
2005-08-18 13:00:00,26.03,26.1,26.02,26.05,853200.0,11.3757,11.4063,11.3713,11.3845,853200.0
2005-08-18 13:30:00,26.05,26.1,26.01,26.04,1518300.0,11.3845,11.4063,11.367,11.3801,1518300.0
2005-08-18 14:00:00,26.04,26.05,25.95,25.95,1437000.0,11.3801,11.3845,11.3408,11.3408,1437000.0
2005-08-18 14:30:00,25.95,26.02,25.93,25.95,1600100.0,11.3408,11.3713,11.332,11.3408,1600100.0
2005-08-18 15:00:00,25.95,25.97,25.88,25.91,1808000.0,11.3408,11.3495,11.3102,11.3233,1808000.0
2005-08-18 15:30:00,25.9,25.92,25.81,25.84,3219100.0,11.3189,11.3276,11.2796,11.2927,3219100.0
2005-08-19 09:30:00,26.0,26.05,25.82,26.0,3534700.0,11.3626,11.3845,11.2839,11.3626,3534700.0
2005-08-19 10:00:00,26.0,26.01,25.92,25.99,984100.0,11.3626,11.367,11.3276,11.3582,984100.0
2005-08-19 10:30:00,25.99,26.01,25.93,25.95,829400.0,11.3582,11.367,11.332,11.3408,829400.0
2005-08-19 11:00:00,25.95,26.04,25.92,26.03,1155700.0,11.3408,11.3801,11.3276,11.3757,1155700.0
2005-08-19 11:30:00,26.03,26.04,25.94,25.99,893000.0,11.3757,11.3801,11.3364,11.3582,893000.0
2005-08-19 12:00:00,26.0,26.02,25.96,25.97,795900.0,11.3626,11.3713,11.3451,11.3495,795900.0
2005-08-19 12:30:00,25.97,25.98,25.92,25.94,661900.0,11.3495,11.3539,11.3276,11.3364,661900.0
2005-08-19 13:00:00,25.95,25.98,25.9,25.94,589500.0,11.3408,11.3539,11.3189,11.3364,589500.0
2005-08-19 13:30:00,25.94,25.96,25.92,25.93,489600.0,11.3364,11.3451,11.3276,11.332,489600.0
2005-08-19 14:00:00,25.93,25.95,25.91,25.93,420300.0,11.332,11.3408,11.3233,11.332,420300.0
2005-08-19 14:30:00,25.91,25.92,25.6,25.71,2589900.0,11.3233,11.3276,11.1878,11.2359,2589900.0
2005-08-19 15:00:00,25.72,25.83,25.69,25.71,1863600.0,11.2402,11.2883,11.2271,11.2359,1863600.0
2005-08-19 15:30:00,25.7,25.89,25.45,25.56,7021100.0,11.2315,11.3145,11.1222,11.1703,7021100.0
2005-08-22 09:30:00,25.66,25.84,25.37,25.49,7272500.0,11.214,11.2927,11.0873,11.1397,7272500.0
2005-08-22 10:00:00,25.49,25.54,25.33,25.42,3394400.0,11.1397,11.1616,11.0698,11.1091,3394400.0
2005-08-22 10:30:00,25.41,25.62,25.41,25.55,2251700.0,11.1048,11.1965,11.1048,11.1659,2251700.0
2005-08-22 11:00:00,25.54,25.71,25.5,25.67,1667100.0,11.1616,11.2359,11.1441,11.2184,1667100.0
2005-08-22 11:30:00,25.67,25.68,25.53,25.62,1857400.0,11.2184,11.2228,11.1572,11.1965,1857400.0
2005-08-22 12:00:00,25.62,25.63,25.43,25.44,1262400.0,11.1965,11.2009,11.1135,11.1179,1262400.0
2005-08-22 12:30:00,25.44,25.49,25.37,25.43,1392500.0,11.1179,11.1397,11.0873,11.1135,1392500.0
2005-08-22 13:00:00,25.42,25.47,25.36,25.43,1209700.0,11.1091,11.131,11.0829,11.1135,1209700.0
2005-08-22 13:30:00,25.44,25.53,25.43,25.46,838600.0,11.1179,11.1572,11.1135,11.1266,838600.0
2005-08-22 14:00:00,25.45,25.54,25.41,25.46,1061200.0,11.1222,11.1616,11.1048,11.1266,1061200.0
2005-08-22 14:30:00,25.45,25.48,24.08,25.37,1313300.0,11.1222,11.1354,10.5235,11.0873,1313300.0
2005-08-22 15:00:00,25.37,25.42,25.35,25.42,1754200.0,11.0873,11.1091,11.0785,11.1091,1754200.0
2005-08-22 15:30:00,25.41,25.46,25.34,25.39,2902300.0,11.1048,11.1266,11.0742,11.096,2902300.0
2005-08-23 09:30:00,25.26,25.42,25.18,25.21,2774400.0,11.0392,11.1091,11.0042,11.0174,2774400.0
2005-08-23 10:00:00,25.21,25.25,25.18,25.24,1802600.0,11.0174,11.0348,11.0042,11.0305,1802600.0
2005-08-23 10:30:00,25.24,25.27,25.21,25.23,2143400.0,11.0305,11.0436,11.0174,11.0261,2143400.0
2005-08-23 11:00:00,25.23,25.24,25.16,25.16,1558900.0,11.0261,11.0305,10.9955,10.9955,1558900.0
2005-08-23 11:30:00,25.16,25.24,25.09,25.19,2058200.0,10.9955,11.0305,10.9649,11.0086,2058200.0
2005-08-23 12:00:00,25.19,25.21,25.14,25.18,1161000.0,11.0086,11.0174,10.9868,11.0042,1161000.0
2005-08-23 12:30:00,25.17,25.19,25.13,25.15,1324700.0,10.9999,11.0086,10.9824,10.9911,1324700.0
2005-08-23 13:00:00,25.15,25.16,25.08,25.13,1257200.0,10.9911,10.9955,10.9605,10.9824,1257200.0
2005-08-23 13:30:00,25.12,25.16,25.11,25.11,915100.0,10.978,10.9955,10.9737,10.9737,915100.0
2005-08-23 14:00:00,25.12,25.2,25.07,25.11,1786000.0,10.978,11.013,10.9562,10.9737,1786000.0
2005-08-23 14:30:00,25.12,25.21,25.1,25.2,1918300.0,10.978,11.0174,10.9693,11.013,1918300.0
2005-08-23 15:00:00,25.2,25.2,25.11,25.13,2097200.0,11.013,11.013,10.9737,10.9824,2097200.0
2005-08-23 15:30:00,25.13,25.16,25.08,25.1,2468400.0,10.9824,10.9955,10.9605,10.9693,2468400.0
2005-08-24 09:30:00,25.09,25.36,25.07,25.28,3253300.0,10.9649,11.0829,10.9562,11.0479,3253300.0
2005-08-24 10:00:00,25.28,25.38,25.25,25.32,1965200.0,11.0479,11.0917,11.0348,11.0654,1965200.0
2005-08-24 10:30:00,25.32,25.39,25.3,25.37,2804600.0,11.0654,11.096,11.0567,11.0873,2804600.0
2005-08-24 11:00:00,25.36,25.38,25.3,25.37,1577100.0,11.0829,11.0917,11.0567,11.0873,1577100.0
2005-08-24 11:30:00,25.36,25.4,25.35,25.35,1081200.0,11.0829,11.1004,11.0785,11.0785,1081200.0
2005-08-24 12:00:00,25.35,25.44,25.35,25.42,1216000.0,11.0785,11.1179,11.0785,11.1091,1216000.0
2005-08-24 12:30:00,25.42,25.44,25.38,25.38,1024300.0,11.1091,11.1179,11.0917,11.0917,1024300.0
2005-08-24 13:00:00,25.4,25.41,25.37,25.4,1311100.0,11.1004,11.1048,11.0873,11.1004,1311100.0
2005-08-24 13:30:00,25.4,25.44,25.38,25.39,1150800.0,11.1004,11.1179,11.0917,11.096,1150800.0
2005-08-24 14:00:00,25.4,25.46,25.36,25.38,1354500.0,11.1004,11.1266,11.0829,11.0917,1354500.0
2005-08-24 14:30:00,25.37,25.38,25.21,25.25,2173800.0,11.0873,11.0917,11.0174,11.0348,2173800.0
2005-08-24 15:00:00,25.25,25.26,25.12,25.13,2379600.0,11.0348,11.0392,10.978,10.9824,2379600.0
2005-08-24 15:30:00,25.13,25.17,25.07,25.07,2535100.0,10.9824,10.9999,10.9562,10.9562,2535100.0
2005-08-25 09:30:00,25.06,25.19,25.06,25.12,3279200.0,10.9518,11.0086,10.9518,10.978,3279200.0
2005-08-25 10:00:00,25.11,25.19,25.11,25.13,1135200.0,10.9737,11.0086,10.9737,10.9824,1135200.0
2005-08-25 10:30:00,25.13,25.15,25.1,25.12,902200.0,10.9824,10.9911,10.9693,10.978,902200.0
2005-08-25 11:00:00,25.12,25.13,25.07,25.08,936800.0,10.978,10.9824,10.9562,10.9605,936800.0
2005-08-25 11:30:00,25.08,25.11,25.02,25.04,1304600.0,10.9605,10.9737,10.9343,10.9431,1304600.0
2005-08-25 12:00:00,25.05,25.06,24.95,25.0,1987300.0,10.9474,10.9518,10.9037,10.9256,1987300.0
2005-08-25 12:30:00,25.0,25.02,24.95,24.99,973800.0,10.9256,10.9343,10.9037,10.9212,973800.0
2005-08-25 13:00:00,25.0,25.03,24.97,24.99,1054300.0,10.9256,10.9387,10.9125,10.9212,1054300.0
2005-08-25 13:30:00,24.99,25.02,24.96,24.98,733600.0,10.9212,10.9343,10.9081,10.9168,733600.0
2005-08-25 14:00:00,24.98,25.0,24.91,24.99,1710800.0,10.9168,10.9256,10.8862,10.9212,1710800.0
2005-08-25 14:30:00,24.99,25.02,24.91,24.94,1253500.0,10.9212,10.9343,10.8862,10.8994,1253500.0
2005-08-25 15:00:00,24.94,24.95,24.87,24.89,2239800.0,10.8994,10.9037,10.8688,10.8775,2239800.0
2005-08-25 15:30:00,24.89,24.89,24.83,24.87,3029000.0,10.8775,10.8775,10.8513,10.8688,3029000.0
2005-08-26 09:30:00,24.97,24.97,24.84,24.92,1630200.0,10.9125,10.9125,10.8557,10.8906,1630200.0
2005-08-26 10:00:00,24.93,25.01,24.88,24.97,1909900.0,10.895,10.93,10.8731,10.9125,1909900.0
2005-08-26 10:30:00,24.97,24.98,24.87,24.95,1152800.0,10.9125,10.9168,10.8688,10.9037,1152800.0
2005-08-26 11:00:00,24.95,24.99,24.93,24.96,943500.0,10.9037,10.9212,10.895,10.9081,943500.0
2005-08-26 11:30:00,24.96,24.96,24.89,24.94,833800.0,10.9081,10.9081,10.8775,10.8994,833800.0
2005-08-26 12:00:00,24.93,24.95,24.91,24.92,646100.0,10.895,10.9037,10.8862,10.8906,646100.0
2005-08-26 12:30:00,24.92,24.93,24.87,24.88,805400.0,10.8906,10.895,10.8688,10.8731,805400.0
2005-08-26 13:00:00,24.89,24.92,24.77,24.79,1303600.0,10.8775,10.8906,10.8251,10.8338,1303600.0
2005-08-26 13:30:00,24.8,24.88,24.76,24.87,1013100.0,10.8382,10.8731,10.8207,10.8688,1013100.0
2005-08-26 14:00:00,24.87,24.98,24.81,24.91,1355800.0,10.8688,10.9168,10.8425,10.8862,1355800.0
2005-08-26 14:30:00,24.9,24.91,24.81,24.86,1538600.0,10.8819,10.8862,10.8425,10.8644,1538600.0
2005-08-26 15:00:00,24.86,24.94,24.84,24.91,2069300.0,10.8644,10.8994,10.8557,10.8862,2069300.0
2005-08-26 15:30:00,24.92,24.95,24.87,24.89,2198700.0,10.8906,10.9037,10.8688,10.8775,2198700.0
2005-08-29 09:30:00,24.78,24.95,24.76,24.8,2067700.0,10.8294,10.9037,10.8207,10.8382,2067700.0
2005-08-29 10:00:00,24.79,24.92,24.76,24.78,1381000.0,10.8338,10.8906,10.8207,10.8294,1381000.0
2005-08-29 10:30:00,24.78,24.9,24.78,24.81,688800.0,10.8294,10.8819,10.8294,10.8425,688800.0
2005-08-29 11:00:00,24.81,24.87,24.79,24.81,962900.0,10.8425,10.8688,10.8338,10.8425,962900.0
2005-08-29 11:30:00,24.81,24.86,24.78,24.83,999900.0,10.8425,10.8644,10.8294,10.8513,999900.0
2005-08-29 12:00:00,24.84,24.84,24.79,24.81,654000.0,10.8557,10.8557,10.8338,10.8425,654000.0
2005-08-29 12:30:00,24.81,24.87,24.79,24.85,818200.0,10.8425,10.8688,10.8338,10.86,818200.0
2005-08-29 13:00:00,24.85,25.0,24.8,24.99,1460400.0,10.86,10.9256,10.8382,10.9212,1460400.0
2005-08-29 13:30:00,25.0,25.08,24.97,25.07,1287000.0,10.9256,10.9605,10.9125,10.9562,1287000.0
2005-08-29 14:00:00,25.06,25.08,25.01,25.03,948800.0,10.9518,10.9605,10.93,10.9387,948800.0
2005-08-29 14:30:00,25.02,25.04,25.0,25.02,733600.0,10.9343,10.9431,10.9256,10.9343,733600.0
2005-08-29 15:00:00,25.02,25.13,25.01,25.12,1506100.0,10.9343,10.9824,10.93,10.978,1506100.0
2005-08-29 15:30:00,25.12,25.16,25.06,25.11,2734800.0,10.978,10.9955,10.9518,10.9737,2734800.0
2005-08-30 09:30:00,25.01,25.24,25.01,25.19,2451400.0,10.93,11.0305,10.93,11.0086,2451400.0
2005-08-30 10:00:00,25.19,25.25,25.1,25.11,1764900.0,11.0086,11.0348,10.9693,10.9737,1764900.0
2005-08-30 10:30:00,25.11,25.18,25.03,25.1,1844900.0,10.9737,11.0042,10.9387,10.9693,1844900.0
2005-08-30 11:00:00,25.11,25.12,25.03,25.08,1762800.0,10.9737,10.978,10.9387,10.9605,1762800.0
2005-08-30 11:30:00,25.07,25.09,25.0,25.04,1428200.0,10.9562,10.9649,10.9256,10.9431,1428200.0
2005-08-30 12:00:00,25.04,25.11,25.03,25.07,1232900.0,10.9431,10.9737,10.9387,10.9562,1232900.0
2005-08-30 12:30:00,25.07,25.11,25.06,25.1,1174600.0,10.9562,10.9737,10.9518,10.9693,1174600.0
2005-08-30 13:00:00,25.1,25.1,25.05,25.09,574700.0,10.9693,10.9693,10.9474,10.9649,574700.0
2005-08-30 13:30:00,25.09,25.13,25.05,25.07,1020700.0,10.9649,10.9824,10.9474,10.9562,1020700.0
2005-08-30 14:00:00,25.08,25.09,25.02,25.04,1522100.0,10.9605,10.9649,10.9343,10.9431,1522100.0
2005-08-30 14:30:00,25.04,25.1,25.02,25.03,1752200.0,10.9431,10.9693,10.9343,10.9387,1752200.0
2005-08-30 15:00:00,25.04,25.1,25.03,25.04,1798100.0,10.9431,10.9693,10.9387,10.9431,1798100.0
2005-08-30 15:30:00,25.05,25.14,25.04,25.14,2234200.0,10.9474,10.9868,10.9431,10.9868,2234200.0
2005-08-31 09:30:00,25.25,25.34,25.18,25.2,2405400.0,11.0348,11.0742,11.0042,11.013,2405400.0
2005-08-31 10:00:00,25.2,25.25,25.1,25.19,2415100.0,11.013,11.0348,10.9693,11.0086,2415100.0
2005-08-31 10:30:00,25.19,25.27,25.17,25.22,1956500.0,11.0086,11.0436,10.9999,11.0217,1956500.0
2005-08-31 11:00:00,25.22,25.34,25.16,25.25,1430100.0,11.0217,11.0742,10.9955,11.0348,1430100.0
2005-08-31 11:30:00,25.24,25.28,25.21,25.23,820200.0,11.0305,11.0479,11.0174,11.0261,820200.0
2005-08-31 12:00:00,25.24,25.27,25.15,25.2,2514900.0,11.0305,11.0436,10.9911,11.013,2514900.0
2005-08-31 12:30:00,25.2,25.21,25.1,25.13,840800.0,11.013,11.0174,10.9693,10.9824,840800.0
2005-08-31 13:00:00,25.15,25.23,25.13,25.18,1174800.0,10.9911,11.0261,10.9824,11.0042,1174800.0
2005-08-31 13:30:00,25.19,25.26,25.18,25.24,1056300.0,11.0086,11.0392,11.0042,11.0305,1056300.0
2005-08-31 14:00:00,25.23,25.25,25.2,25.23,1071200.0,11.0261,11.0348,11.013,11.0261,1071200.0
2005-08-31 14:30:00,25.23,25.3,25.22,25.28,1041900.0,11.0261,11.0567,11.0217,11.0479,1041900.0
2005-08-31 15:00:00,25.28,25.41,25.27,25.41,1299700.0,11.0479,11.1048,11.0436,11.1048,1299700.0
2005-08-31 15:30:00,25.4,25.48,25.39,25.48,2813900.0,11.1004,11.1354,11.096,11.1354,2813900.0
2005-09-01 09:30:00,25.46,25.6,25.46,25.47,2110900.0,11.1266,11.1878,11.1266,11.131,2110900.0
2005-09-01 10:00:00,25.47,25.47,25.33,25.4,1256500.0,11.131,11.131,11.0698,11.1004,1256500.0
2005-09-01 10:30:00,25.4,25.43,25.35,25.38,1503600.0,11.1004,11.1135,11.0785,11.0917,1503600.0
2005-09-01 11:00:00,25.37,25.48,25.37,25.39,1338200.0,11.0873,11.1354,11.0873,11.096,1338200.0
2005-09-01 11:30:00,25.4,25.47,25.35,25.44,1768600.0,11.1004,11.131,11.0785,11.1179,1768600.0
2005-09-01 12:00:00,25.45,25.45,25.35,25.36,1695700.0,11.1222,11.1222,11.0785,11.0829,1695700.0
2005-09-01 12:30:00,25.36,25.41,25.33,25.35,1093700.0,11.0829,11.1048,11.0698,11.0785,1093700.0
2005-09-01 13:00:00,25.35,25.38,25.3,25.35,948100.0,11.0785,11.0917,11.0567,11.0785,948100.0
2005-09-01 13:30:00,25.34,25.36,25.22,25.22,1175600.0,11.0742,11.0829,11.0217,11.0217,1175600.0
2005-09-01 14:00:00,25.22,25.28,25.16,25.25,1156200.0,11.0217,11.0479,10.9955,11.0348,1156200.0
2005-09-01 14:30:00,25.25,25.31,25.2,25.23,1908200.0,11.0348,11.0611,11.013,11.0261,1908200.0
2005-09-01 15:00:00,25.23,25.29,25.23,25.26,1572300.0,11.0261,11.0523,11.0261,11.0392,1572300.0
2005-09-01 15:30:00,25.26,25.33,25.25,25.31,2706900.0,11.0392,11.0698,11.0348,11.0611,2706900.0
2005-09-02 09:30:00,25.4,25.4,25.26,25.3,1508300.0,11.1004,11.1004,11.0392,11.0567,1508300.0
2005-09-02 10:00:00,25.3,25.31,25.17,25.18,1287500.0,11.0567,11.0611,10.9999,11.0042,1287500.0
2005-09-02 10:30:00,25.18,25.26,25.13,25.22,1019800.0,11.0042,11.0392,10.9824,11.0217,1019800.0
2005-09-02 11:00:00,25.21,25.28,25.21,25.27,886300.0,11.0174,11.0479,11.0174,11.0436,886300.0
2005-09-02 11:30:00,25.27,25.28,25.23,25.28,1610200.0,11.0436,11.0479,11.0261,11.0479,1610200.0
2005-09-02 12:00:00,25.28,25.36,25.28,25.34,1094800.0,11.0479,11.0829,11.0479,11.0742,1094800.0
2005-09-02 12:30:00,25.35,25.41,25.3,25.39,644100.0,11.0785,11.1048,11.0567,11.096,644100.0
2005-09-02 13:00:00,25.39,25.43,25.35,25.39,1561700.0,11.096,11.1135,11.0785,11.096,1561700.0
2005-09-02 13:30:00,25.39,25.44,25.37,25.39,904400.0,11.096,11.1179,11.0873,11.096,904400.0
2005-09-02 14:00:00,25.38,26.36,25.33,25.35,2210900.0,11.0917,11.5199,11.0698,11.0785,2210900.0
2005-09-02 14:30:00,25.34,25.35,25.32,25.32,1038800.0,11.0742,11.0785,11.0654,11.0654,1038800.0
2005-09-02 15:00:00,25.32,25.35,25.3,25.32,1157500.0,11.0654,11.0785,11.0567,11.0654,1157500.0
2005-09-02 15:30:00,25.33,25.36,25.28,25.29,2720800.0,11.0698,11.0829,11.0479,11.0523,2720800.0
2005-09-06 09:30:00,25.42,25.48,25.33,25.35,2801800.0,11.1091,11.1354,11.0698,11.0785,2801800.0
2005-09-06 10:00:00,25.36,25.45,25.34,25.42,1821300.0,11.0829,11.1222,11.0742,11.1091,1821300.0
2005-09-06 10:30:00,25.43,25.44,25.38,25.41,1591900.0,11.1135,11.1179,11.0917,11.1048,1591900.0
2005-09-06 11:00:00,25.41,25.44,25.4,25.43,1221700.0,11.1048,11.1179,11.1004,11.1135,1221700.0
2005-09-06 11:30:00,25.43,25.44,25.4,25.43,956200.0,11.1135,11.1179,11.1004,11.1135,956200.0
2005-09-06 12:00:00,25.43,25.55,25.42,25.54,1455200.0,11.1135,11.1659,11.1091,11.1616,1455200.0
2005-09-06 12:30:00,25.53,25.57,25.5,25.55,1350400.0,11.1572,11.1747,11.1441,11.1659,1350400.0
2005-09-06 13:00:00,25.56,25.61,25.54,25.58,1345500.0,11.1703,11.1922,11.1616,11.1791,1345500.0
2005-09-06 13:30:00,25.59,25.6,25.53,25.6,942100.0,11.1834,11.1878,11.1572,11.1878,942100.0
2005-09-06 14:00:00,25.58,25.6,25.52,25.56,1606300.0,11.1791,11.1878,11.1528,11.1703,1606300.0
2005-09-06 14:30:00,25.56,25.72,25.55,25.7,1706300.0,11.1703,11.2402,11.1659,11.2315,1706300.0
2005-09-06 15:00:00,25.7,25.85,25.69,25.78,3104900.0,11.2315,11.2971,11.2271,11.2665,3104900.0
2005-09-06 15:30:00,25.77,25.9,25.77,25.85,4958200.0,11.2621,11.3189,11.2621,11.2971,4958200.0
2005-09-07 09:30:00,25.9,26.09,25.89,26.02,3193100.0,11.3189,11.4019,11.3145,11.3713,3193100.0
2005-09-07 10:00:00,26.01,26.21,26.01,26.14,2439900.0,11.367,11.4544,11.367,11.4238,2439900.0
2005-09-07 10:30:00,26.14,26.28,26.13,26.28,2140200.0,11.4238,11.485,11.4194,11.485,2140200.0
2005-09-07 11:00:00,26.28,26.3,26.15,26.2,1809100.0,11.485,11.4937,11.4282,11.45,1809100.0
2005-09-07 11:30:00,26.19,26.26,26.16,26.22,874500.0,11.4456,11.4762,11.4325,11.4587,874500.0
2005-09-07 12:00:00,26.22,26.35,26.21,26.35,1549300.0,11.4587,11.5156,11.4544,11.5156,1549300.0
2005-09-07 12:30:00,26.35,26.38,26.29,26.31,1388300.0,11.5156,11.5287,11.4893,11.4981,1388300.0
2005-09-07 13:00:00,26.31,26.34,26.25,26.26,1509000.0,11.4981,11.5112,11.4719,11.4762,1509000.0
2005-09-07 13:30:00,26.26,26.27,26.16,26.18,1516400.0,11.4762,11.4806,11.4325,11.4413,1516400.0
2005-09-07 14:00:00,26.17,26.25,26.11,26.11,1759500.0,11.4369,11.4719,11.4107,11.4107,1759500.0
2005-09-07 14:30:00,26.11,26.23,26.04,26.19,1575100.0,11.4107,11.4631,11.3801,11.4456,1575100.0
2005-09-07 15:00:00,26.19,26.26,26.15,26.25,1205300.0,11.4456,11.4762,11.4282,11.4719,1205300.0
2005-09-07 15:30:00,26.25,26.31,26.21,26.3,2600800.0,11.4719,11.4981,11.4544,11.4937,2600800.0
2005-09-08 09:30:00,26.5,26.51,26.33,26.37,3236900.0,11.5811,11.5855,11.5068,11.5243,3236900.0
2005-09-08 10:00:00,26.38,26.4,26.2,26.3,1380600.0,11.5287,11.5374,11.45,11.4937,1380600.0
2005-09-08 10:30:00,26.29,26.47,26.15,26.2,2045400.0,11.4893,11.568,11.4282,11.45,2045400.0
2005-09-08 11:00:00,26.19,26.39,26.16,26.23,1545000.0,11.4456,11.533,11.4325,11.4631,1545000.0
2005-09-08 11:30:00,26.23,26.27,26.19,26.19,657400.0,11.4631,11.4806,11.4456,11.4456,657400.0
2005-09-08 12:00:00,26.19,26.26,26.16,26.24,655500.0,11.4456,11.4762,11.4325,11.4675,655500.0
2005-09-08 12:30:00,26.23,26.25,26.2,26.23,514300.0,11.4631,11.4719,11.45,11.4631,514300.0
2005-09-08 13:00:00,26.24,26.27,26.2,26.23,731900.0,11.4675,11.4806,11.45,11.4631,731900.0
2005-09-08 13:30:00,26.23,26.25,26.19,26.24,658900.0,11.4631,11.4719,11.4456,11.4675,658900.0
2005-09-08 14:00:00,26.24,26.3,26.2,26.22,1283400.0,11.4675,11.4937,11.45,11.4587,1283400.0
2005-09-08 14:30:00,26.21,26.27,26.2,26.22,806100.0,11.4544,11.4806,11.45,11.4587,806100.0
2005-09-08 15:00:00,26.22,26.35,26.19,26.35,1677600.0,11.4587,11.5156,11.4456,11.5156,1677600.0
2005-09-08 15:30:00,26.34,26.61,26.22,26.48,6532700.0,11.5112,11.6292,11.4587,11.5724,6532700.0
2005-09-09 09:30:00,26.65,26.65,26.27,26.32,2416900.0,11.6467,11.6467,11.4806,11.5025,2416900.0
2005-09-09 10:00:00,26.32,26.37,26.22,26.29,2580000.0,11.5025,11.5243,11.4587,11.4893,2580000.0
2005-09-09 10:30:00,26.28,26.31,26.26,26.27,1194200.0,11.485,11.4981,11.4762,11.4806,1194200.0
2005-09-09 11:00:00,26.27,26.3,26.21,26.22,1409400.0,11.4806,11.4937,11.4544,11.4587,1409400.0
2005-09-09 11:30:00,26.21,26.38,26.21,26.35,1633300.0,11.4544,11.5287,11.4544,11.5156,1633300.0
2005-09-09 12:00:00,26.34,26.38,26.3,26.37,989700.0,11.5112,11.5287,11.4937,11.5243,989700.0
2005-09-09 12:30:00,26.37,26.37,26.29,26.3,523700.0,11.5243,11.5243,11.4893,11.4937,523700.0
2005-09-09 13:00:00,26.3,26.38,26.26,26.33,808000.0,11.4937,11.5287,11.4762,11.5068,808000.0
2005-09-09 13:30:00,26.33,26.35,26.3,26.32,735100.0,11.5068,11.5156,11.4937,11.5025,735100.0
2005-09-09 14:00:00,26.32,26.39,26.3,26.34,1061000.0,11.5025,11.533,11.4937,11.5112,1061000.0
2005-09-09 14:30:00,26.34,26.36,26.3,26.33,1107700.0,11.5112,11.5199,11.4937,11.5068,1107700.0
2005-09-09 15:00:00,26.33,26.4,26.32,26.4,1613600.0,11.5068,11.5374,11.5025,11.5374,1613600.0
2005-09-09 15:30:00,26.4,26.4,26.29,26.31,2709800.0,11.5374,11.5374,11.4893,11.4981,2709800.0
2005-09-12 09:30:00,26.3,26.49,26.25,26.39,1692400.0,11.4937,11.5767,11.4719,11.533,1692400.0
2005-09-12 10:00:00,26.39,26.44,26.3,26.38,1337300.0,11.533,11.5549,11.4937,11.5287,1337300.0
2005-09-12 10:30:00,26.37,26.4,26.3,26.39,1247800.0,11.5243,11.5374,11.4937,11.533,1247800.0
2005-09-12 11:00:00,26.39,26.43,26.35,26.39,1018900.0,11.533,11.5505,11.5156,11.533,1018900.0
2005-09-12 11:30:00,26.39,26.45,26.36,26.39,845800.0,11.533,11.5593,11.5199,11.533,845800.0
2005-09-12 12:00:00,26.38,26.42,26.37,26.39,628200.0,11.5287,11.5462,11.5243,11.533,628200.0
2005-09-12 12:30:00,26.38,26.4,26.33,26.34,693700.0,11.5287,11.5374,11.5068,11.5112,693700.0
2005-09-12 13:00:00,26.34,26.39,26.33,26.35,441700.0,11.5112,11.533,11.5068,11.5156,441700.0
2005-09-12 13:30:00,26.35,26.39,26.27,26.27,989600.0,11.5156,11.533,11.4806,11.4806,989600.0
2005-09-12 14:00:00,26.27,26.37,26.25,26.37,747900.0,11.4806,11.5243,11.4719,11.5243,747900.0
2005-09-12 14:30:00,26.37,26.39,26.34,26.37,796200.0,11.5243,11.533,11.5112,11.5243,796200.0
2005-09-12 15:00:00,26.37,26.38,26.34,26.37,1121300.0,11.5243,11.5287,11.5112,11.5243,1121300.0
2005-09-12 15:30:00,26.36,26.37,26.3,26.33,1508100.0,11.5199,11.5243,11.4937,11.5068,1508100.0
2005-09-13 09:30:00,26.17,26.18,25.77,25.88,3025400.0,11.4369,11.4413,11.2621,11.3102,3025400.0
2005-09-13 10:00:00,25.88,26.0,25.83,25.96,1604700.0,11.3102,11.3626,11.2883,11.3451,1604700.0
2005-09-13 10:30:00,25.95,26.11,25.95,25.97,1870100.0,11.3408,11.4107,11.3408,11.3495,1870100.0
2005-09-13 11:00:00,25.96,26.0,25.94,25.96,850800.0,11.3451,11.3626,11.3364,11.3451,850800.0
2005-09-13 11:30:00,25.95,26.05,25.94,25.98,688600.0,11.3408,11.3845,11.3364,11.3539,688600.0
2005-09-13 12:00:00,25.98,26.0,25.93,25.97,548900.0,11.3539,11.3626,11.332,11.3495,548900.0
2005-09-13 12:30:00,25.97,26.05,25.97,26.03,509100.0,11.3495,11.3845,11.3495,11.3757,509100.0
2005-09-13 13:00:00,26.03,26.07,26.01,26.02,679400.0,11.3757,11.3932,11.367,11.3713,679400.0
2005-09-13 13:30:00,26.01,26.09,26.01,26.05,626200.0,11.367,11.4019,11.367,11.3845,626200.0
2005-09-13 14:00:00,26.04,26.24,26.01,26.18,1494100.0,11.3801,11.4675,11.367,11.4413,1494100.0
2005-09-13 14:30:00,26.18,26.18,26.04,26.11,899400.0,11.4413,11.4413,11.3801,11.4107,899400.0
2005-09-13 15:00:00,26.11,26.12,26.02,26.06,1572000.0,11.4107,11.415,11.3713,11.3888,1572000.0
2005-09-13 15:30:00,26.06,26.08,25.97,25.99,2495600.0,11.3888,11.3976,11.3495,11.3582,2495600.0
2005-09-14 09:30:00,25.96,26.05,25.92,25.97,2163400.0,11.3451,11.3845,11.3276,11.3495,2163400.0
2005-09-14 10:00:00,25.98,26.05,25.97,26.01,1024700.0,11.3539,11.3845,11.3495,11.367,1024700.0
2005-09-14 10:30:00,26.01,26.06,25.97,26.0,1132400.0,11.367,11.3888,11.3495,11.3626,1132400.0
2005-09-14 11:00:00,26.0,26.09,26.0,26.03,663600.0,11.3626,11.4019,11.3626,11.3757,663600.0
2005-09-14 11:30:00,26.03,26.09,25.98,26.06,1008200.0,11.3757,11.4019,11.3539,11.3888,1008200.0
2005-09-14 12:00:00,26.06,26.07,26.01,26.05,859000.0,11.3888,11.3932,11.367,11.3845,859000.0
2005-09-14 12:30:00,26.04,26.05,25.99,26.0,540500.0,11.3801,11.3845,11.3582,11.3626,540500.0
2005-09-14 13:00:00,26.01,26.07,26.0,26.04,514200.0,11.367,11.3932,11.3626,11.3801,514200.0
2005-09-14 13:30:00,26.04,26.05,25.96,26.01,804900.0,11.3801,11.3845,11.3451,11.367,804900.0
2005-09-14 14:00:00,26.0,26.04,25.96,26.02,1281700.0,11.3626,11.3801,11.3451,11.3713,1281700.0
2005-09-14 14:30:00,26.02,26.03,26.0,26.01,899800.0,11.3713,11.3757,11.3626,11.367,899800.0
2005-09-14 15:00:00,26.01,26.04,25.99,26.01,1136600.0,11.367,11.3801,11.3582,11.367,1136600.0
2005-09-14 15:30:00,26.01,26.05,25.99,26.03,1669100.0,11.367,11.3845,11.3582,11.3757,1669100.0
2005-09-15 09:30:00,26.01,26.05,25.92,26.0,1706800.0,11.367,11.3845,11.3276,11.3626,1706800.0
2005-09-15 10:00:00,26.0,26.0,25.86,25.87,1180500.0,11.3626,11.3626,11.3014,11.3058,1180500.0
2005-09-15 10:30:00,25.87,25.95,25.81,25.89,1297700.0,11.3058,11.3408,11.2796,11.3145,1297700.0
2005-09-15 11:00:00,25.89,25.91,25.83,25.86,909100.0,11.3145,11.3233,11.2883,11.3014,909100.0
2005-09-15 11:30:00,25.87,25.95,25.84,25.88,1110200.0,11.3058,11.3408,11.2927,11.3102,1110200.0
2005-09-15 12:00:00,25.88,25.92,25.81,25.81,877700.0,11.3102,11.3276,11.2796,11.2796,877700.0
2005-09-15 12:30:00,25.82,25.82,25.76,25.78,834800.0,11.2839,11.2839,11.2577,11.2665,834800.0
2005-09-15 13:00:00,25.78,25.9,25.77,25.8,954200.0,11.2665,11.3189,11.2621,11.2752,954200.0
2005-09-15 13:30:00,25.81,25.86,25.79,25.81,920400.0,11.2796,11.3014,11.2708,11.2796,920400.0
2005-09-15 14:00:00,25.8,25.83,25.76,25.79,1025600.0,11.2752,11.2883,11.2577,11.2708,1025600.0
2005-09-15 14:30:00,25.8,25.86,25.78,25.79,998200.0,11.2752,11.3014,11.2665,11.2708,998200.0
2005-09-15 15:00:00,25.8,25.87,25.71,25.71,2439000.0,11.2752,11.3058,11.2359,11.2359,2439000.0
2005-09-15 15:30:00,25.71,25.79,25.65,25.72,3004900.0,11.2359,11.2708,11.2096,11.2402,3004900.0
2005-09-16 09:30:00,25.79,25.85,25.6,25.82,9477700.0,11.2708,11.2971,11.1878,11.2839,9477700.0
2005-09-16 10:00:00,25.85,25.88,25.73,25.8,1533000.0,11.2971,11.3102,11.2446,11.2752,1533000.0
2005-09-16 10:30:00,25.81,25.82,25.75,25.76,932100.0,11.2796,11.2839,11.2533,11.2577,932100.0
2005-09-16 11:00:00,25.76,25.8,25.72,25.78,908900.0,11.2577,11.2752,11.2402,11.2665,908900.0
2005-09-16 11:30:00,25.78,25.8,25.74,25.76,992900.0,11.2665,11.2752,11.249,11.2577,992900.0
2005-09-16 12:00:00,25.76,25.77,25.68,25.7,1150200.0,11.2577,11.2621,11.2228,11.2315,1150200.0
2005-09-16 12:30:00,25.71,25.78,25.68,25.74,897900.0,11.2359,11.2665,11.2228,11.249,897900.0
2005-09-16 13:00:00,25.74,25.8,25.72,25.78,1094200.0,11.249,11.2752,11.2402,11.2665,1094200.0
2005-09-16 13:30:00,25.79,25.83,25.73,25.76,1072200.0,11.2708,11.2883,11.2446,11.2577,1072200.0
2005-09-16 14:00:00,25.77,25.82,25.76,25.79,1224600.0,11.2621,11.2839,11.2577,11.2708,1224600.0
2005-09-16 14:30:00,25.79,25.98,25.78,25.94,1329800.0,11.2708,11.3539,11.2665,11.3364,1329800.0
2005-09-16 15:00:00,25.95,25.95,25.88,25.93,1291900.0,11.3408,11.3408,11.3102,11.332,1291900.0
2005-09-16 15:30:00,25.92,25.98,25.9,25.94,3313900.0,11.3276,11.3539,11.3189,11.3364,3313900.0
2005-09-19 09:30:00,25.69,25.85,25.6,25.66,2617900.0,11.2271,11.2971,11.1878,11.214,2617900.0
2005-09-19 10:00:00,25.66,25.7,25.59,25.7,1614500.0,11.214,11.2315,11.1834,11.2315,1614500.0
2005-09-19 10:30:00,25.7,25.71,25.57,25.57,1159900.0,11.2315,11.2359,11.1747,11.1747,1159900.0
2005-09-19 11:00:00,25.58,25.63,25.46,25.47,1631100.0,11.1791,11.2009,11.1266,11.131,1631100.0
2005-09-19 11:30:00,25.48,25.57,25.41,25.52,1479900.0,11.1354,11.1747,11.1048,11.1528,1479900.0
2005-09-19 12:00:00,25.51,25.58,25.5,25.56,1946600.0,11.1485,11.1791,11.1441,11.1703,1946600.0
2005-09-19 12:30:00,25.57,25.57,25.53,25.56,1051800.0,11.1747,11.1747,11.1572,11.1703,1051800.0
2005-09-19 13:00:00,25.56,25.57,25.52,25.54,1707800.0,11.1703,11.1747,11.1528,11.1616,1707800.0
2005-09-19 13:30:00,25.54,25.61,25.53,25.6,1230100.0,11.1616,11.1922,11.1572,11.1878,1230100.0
2005-09-19 14:00:00,25.6,25.63,25.54,25.59,1291800.0,11.1878,11.2009,11.1616,11.1834,1291800.0
2005-09-19 14:30:00,25.58,25.6,25.54,25.59,1346500.0,11.1791,11.1878,11.1616,11.1834,1346500.0
2005-09-19 15:00:00,25.58,25.61,25.47,25.51,1517500.0,11.1791,11.1922,11.131,11.1485,1517500.0
2005-09-19 15:30:00,25.5,25.62,25.5,25.58,2729000.0,11.1441,11.1965,11.1441,11.1791,2729000.0
2005-09-20 09:30:00,25.55,25.65,25.51,25.6,1707900.0,11.1659,11.2096,11.1485,11.1878,1707900.0
2005-09-20 10:00:00,25.6,25.64,25.58,25.59,1314100.0,11.1878,11.2053,11.1791,11.1834,1314100.0
2005-09-20 10:30:00,25.6,25.62,25.58,25.62,1494200.0,11.1878,11.1965,11.1791,11.1965,1494200.0
2005-09-20 11:00:00,25.62,25.64,25.59,25.62,1955300.0,11.1965,11.2053,11.1834,11.1965,1955300.0
2005-09-20 11:30:00,25.62,25.64,25.57,25.6,1142200.0,11.1965,11.2053,11.1747,11.1878,1142200.0
2005-09-20 12:00:00,25.6,25.62,25.58,25.6,2144500.0,11.1878,11.1965,11.1791,11.1878,2144500.0
2005-09-20 12:30:00,25.6,25.61,25.56,25.59,950900.0,11.1878,11.1922,11.1703,11.1834,950900.0
2005-09-20 13:00:00,25.59,25.6,25.55,25.56,1085500.0,11.1834,11.1878,11.1659,11.1703,1085500.0
2005-09-20 13:30:00,25.57,25.57,25.42,25.52,1532500.0,11.1747,11.1747,11.1091,11.1528,1532500.0
2005-09-20 14:00:00,25.52,25.56,25.35,25.47,2003900.0,11.1528,11.1703,11.0785,11.131,2003900.0
2005-09-20 14:30:00,25.46,25.62,25.34,25.42,2510500.0,11.1266,11.1965,11.0742,11.1091,2510500.0
2005-09-20 15:00:00,25.41,25.44,25.35,25.44,2117800.0,11.1048,11.1179,11.0785,11.1179,2117800.0
2005-09-20 15:30:00,25.44,25.45,25.39,25.42,2109400.0,11.1179,11.1222,11.096,11.1091,2109400.0
2005-09-21 09:30:00,25.16,25.53,25.15,25.45,2913800.0,10.9955,11.1572,10.9911,11.1222,2913800.0
2005-09-21 10:00:00,25.45,25.5,25.35,25.36,1921100.0,11.1222,11.1441,11.0785,11.0829,1921100.0
2005-09-21 10:30:00,25.35,25.4,25.32,25.36,1756600.0,11.0785,11.1004,11.0654,11.0829,1756600.0
2005-09-21 11:00:00,25.35,25.38,25.28,25.32,1713100.0,11.0785,11.0917,11.0479,11.0654,1713100.0
2005-09-21 11:30:00,25.32,25.38,25.3,25.36,1019900.0,11.0654,11.0917,11.0567,11.0829,1019900.0
2005-09-21 12:00:00,25.36,25.44,25.33,25.43,889900.0,11.0829,11.1179,11.0698,11.1135,889900.0
2005-09-21 12:30:00,25.43,25.45,25.32,25.36,1707700.0,11.1135,11.1222,11.0654,11.0829,1707700.0
2005-09-21 13:00:00,25.35,25.38,25.27,25.32,1367400.0,11.0785,11.0917,11.0436,11.0654,1367400.0
2005-09-21 13:30:00,25.33,25.36,25.28,25.31,1560000.0,11.0698,11.0829,11.0479,11.0611,1560000.0
2005-09-21 14:00:00,25.31,25.37,25.28,25.34,897700.0,11.0611,11.0873,11.0479,11.0742,897700.0
2005-09-21 14:30:00,25.34,25.43,25.32,25.4,1195400.0,11.0742,11.1135,11.0654,11.1004,1195400.0
2005-09-21 15:00:00,25.4,25.42,25.33,25.34,1297800.0,11.1004,11.1091,11.0698,11.0742,1297800.0
2005-09-21 15:30:00,25.34,25.37,25.29,25.3,2278600.0,11.0742,11.0873,11.0523,11.0567,2278600.0
2005-09-22 09:30:00,25.21,25.32,25.19,25.3,2634300.0,11.0174,11.0654,11.0086,11.0567,2634300.0
2005-09-22 10:00:00,25.3,25.37,25.25,25.26,2039000.0,11.0567,11.0873,11.0348,11.0392,2039000.0
2005-09-22 10:30:00,25.27,25.37,25.25,25.32,1435400.0,11.0436,11.0873,11.0348,11.0654,1435400.0
2005-09-22 11:00:00,25.32,25.4,25.31,25.4,1533800.0,11.0654,11.1004,11.0611,11.1004,1533800.0
2005-09-22 11:30:00,25.4,25.43,25.36,25.43,1505400.0,11.1004,11.1135,11.0829,11.1135,1505400.0
2005-09-22 12:00:00,25.42,25.43,25.3,25.39,1053500.0,11.1091,11.1135,11.0567,11.096,1053500.0
2005-09-22 12:30:00,25.39,25.42,25.35,25.38,1948300.0,11.096,11.1091,11.0785,11.0917,1948300.0
2005-09-22 13:00:00,25.39,25.44,25.36,25.37,1064800.0,11.096,11.1179,11.0829,11.0873,1064800.0
2005-09-22 13:30:00,25.37,25.48,25.36,25.4,991400.0,11.0873,11.1354,11.0829,11.1004,991400.0
2005-09-22 14:00:00,25.42,25.44,25.32,25.33,1250200.0,11.1091,11.1179,11.0654,11.0698,1250200.0
2005-09-22 14:30:00,25.32,25.34,25.26,25.27,1063800.0,11.0654,11.0742,11.0392,11.0436,1063800.0
2005-09-22 15:00:00,25.27,25.32,25.2,25.29,1774900.0,11.0436,11.0654,11.013,11.0523,1774900.0
2005-09-22 15:30:00,25.3,25.3,25.23,25.24,2807100.0,11.0567,11.0567,11.0261,11.0305,2807100.0
2005-09-23 09:30:00,25.1,25.19,25.05,25.07,2948800.0,10.9693,11.0086,10.9474,10.9562,2948800.0
2005-09-23 10:00:00,25.07,25.12,25.06,25.09,2162800.0,10.9562,10.978,10.9518,10.9649,2162800.0
2005-09-23 10:30:00,25.09,25.11,25.07,25.1,2002500.0,10.9649,10.9737,10.9562,10.9693,2002500.0
2005-09-23 11:00:00,25.11,25.12,25.07,25.09,1364300.0,10.9737,10.978,10.9562,10.9649,1364300.0
2005-09-23 11:30:00,25.08,25.1,25.02,25.08,1511200.0,10.9605,10.9693,10.9343,10.9605,1511200.0
2005-09-23 12:00:00,25.08,25.1,25.04,25.05,750600.0,10.9605,10.9693,10.9431,10.9474,750600.0
2005-09-23 12:30:00,25.05,25.08,25.02,25.04,927100.0,10.9474,10.9605,10.9343,10.9431,927100.0
2005-09-23 13:00:00,25.04,25.05,24.96,24.98,1607900.0,10.9431,10.9474,10.9081,10.9168,1607900.0
2005-09-23 13:30:00,24.98,25.08,24.97,25.08,1567500.0,10.9168,10.9605,10.9125,10.9605,1567500.0
2005-09-23 14:00:00,25.07,25.09,25.03,25.04,1270200.0,10.9562,10.9649,10.9387,10.9431,1270200.0
2005-09-23 14:30:00,25.03,25.06,24.97,24.99,2865500.0,10.9387,10.9518,10.9125,10.9212,2865500.0
2005-09-23 15:00:00,24.99,25.0,24.94,24.98,2090000.0,10.9212,10.9256,10.8994,10.9168,2090000.0
2005-09-23 15:30:00,24.98,24.99,24.87,24.88,4821300.0,10.9168,10.9212,10.8688,10.8731,4821300.0
2005-09-26 09:30:00,25.04,25.24,25.0,25.01,3717400.0,10.9431,11.0305,10.9256,10.93,3717400.0
2005-09-26 10:00:00,25.0,25.18,25.0,25.15,2542900.0,10.9256,11.0042,10.9256,10.9911,2542900.0
2005-09-26 10:30:00,25.15,25.17,25.11,25.15,2234400.0,10.9911,10.9999,10.9737,10.9911,2234400.0
2005-09-26 11:00:00,25.15,25.22,25.14,25.16,1336200.0,10.9911,11.0217,10.9868,10.9955,1336200.0
2005-09-26 11:30:00,25.16,25.19,25.11,25.13,857200.0,10.9955,11.0086,10.9737,10.9824,857200.0
2005-09-26 12:00:00,25.13,25.19,25.04,25.17,1138800.0,10.9824,11.0086,10.9431,10.9999,1138800.0
2005-09-26 12:30:00,25.17,25.2,25.13,25.17,1357700.0,10.9999,11.013,10.9824,10.9999,1357700.0
2005-09-26 13:00:00,25.16,25.18,25.1,25.1,1310000.0,10.9955,11.0042,10.9693,10.9693,1310000.0
2005-09-26 13:30:00,25.11,25.12,25.03,25.08,1078700.0,10.9737,10.978,10.9387,10.9605,1078700.0
2005-09-26 14:00:00,25.08,25.09,25.0,25.02,1300300.0,10.9605,10.9649,10.9256,10.9343,1300300.0
2005-09-26 14:30:00,25.01,25.02,24.9,25.0,1596000.0,10.93,10.9343,10.8819,10.9256,1596000.0
2005-09-26 15:00:00,25.0,25.13,25.0,25.09,2334500.0,10.9256,10.9824,10.9256,10.9649,2334500.0
2005-09-26 15:30:00,25.1,25.25,25.09,25.16,3350400.0,10.9693,11.0348,10.9649,10.9955,3350400.0
2005-09-27 09:30:00,25.26,25.3,24.85,25.17,3277200.0,11.0392,11.0567,10.86,10.9999,3277200.0
2005-09-27 10:00:00,25.16,25.19,25.02,25.15,1485400.0,10.9955,11.0086,10.9343,10.9911,1485400.0
2005-09-27 10:30:00,25.14,25.17,25.09,25.14,1327600.0,10.9868,10.9999,10.9649,10.9868,1327600.0
2005-09-27 11:00:00,25.13,25.2,25.11,25.14,1160000.0,10.9824,11.013,10.9737,10.9868,1160000.0
2005-09-27 11:30:00,25.13,25.17,25.1,25.15,1006100.0,10.9824,10.9999,10.9693,10.9911,1006100.0
2005-09-27 12:00:00,25.15,25.15,25.1,25.12,754700.0,10.9911,10.9911,10.9693,10.978,754700.0
2005-09-27 12:30:00,25.11,25.15,25.06,25.12,992400.0,10.9737,10.9911,10.9518,10.978,992400.0
2005-09-27 13:00:00,25.12,25.15,25.07,25.13,974000.0,10.978,10.9911,10.9562,10.9824,974000.0
2005-09-27 13:30:00,25.13,25.16,25.05,25.08,1173700.0,10.9824,10.9955,10.9474,10.9605,1173700.0
2005-09-27 14:00:00,25.08,25.11,24.96,25.01,1419700.0,10.9605,10.9737,10.9081,10.93,1419700.0
2005-09-27 14:30:00,25.01,25.02,24.95,24.98,1547900.0,10.93,10.9343,10.9037,10.9168,1547900.0
2005-09-27 15:00:00,24.98,25.01,24.93,24.94,1743700.0,10.9168,10.93,10.895,10.8994,1743700.0
2005-09-27 15:30:00,24.93,24.94,24.78,24.81,4184000.0,10.895,10.8994,10.8294,10.8425,4184000.0
2005-09-28 09:30:00,24.92,25.09,24.92,25.05,3448100.0,10.8906,10.9649,10.8906,10.9474,3448100.0
2005-09-28 10:00:00,25.06,25.08,25.02,25.06,1933300.0,10.9518,10.9605,10.9343,10.9518,1933300.0
2005-09-28 10:30:00,25.07,25.12,25.05,25.05,1558400.0,10.9562,10.978,10.9474,10.9474,1558400.0
2005-09-28 11:00:00,25.05,25.06,25.01,25.04,781800.0,10.9474,10.9518,10.93,10.9431,781800.0
2005-09-28 11:30:00,25.04,25.06,24.91,24.96,1356000.0,10.9431,10.9518,10.8862,10.9081,1356000.0
2005-09-28 12:00:00,24.97,24.98,24.84,24.88,1404400.0,10.9125,10.9168,10.8557,10.8731,1404400.0
2005-09-28 12:30:00,24.88,24.91,24.85,24.89,852600.0,10.8731,10.8862,10.86,10.8775,852600.0
2005-09-28 13:00:00,24.89,24.89,24.8,24.81,1024300.0,10.8775,10.8775,10.8382,10.8425,1024300.0
2005-09-28 13:30:00,24.8,24.81,24.67,24.7,2206100.0,10.8382,10.8425,10.7814,10.7945,2206100.0
2005-09-28 14:00:00,24.68,24.92,24.68,24.88,1585300.0,10.7857,10.8906,10.7857,10.8731,1585300.0
2005-09-28 14:30:00,24.88,24.92,24.85,24.9,1699800.0,10.8731,10.8906,10.86,10.8819,1699800.0
2005-09-28 15:00:00,24.91,24.92,24.87,24.87,1677700.0,10.8862,10.8906,10.8688,10.8688,1677700.0
2005-09-28 15:30:00,24.87,24.93,24.86,24.88,4399500.0,10.8688,10.895,10.8644,10.8731,4399500.0
2005-09-29 09:30:00,24.96,25.03,24.92,24.94,2144700.0,10.9081,10.9387,10.8906,10.8994,2144700.0
2005-09-29 10:00:00,24.94,25.01,24.93,24.98,1406400.0,10.8994,10.93,10.895,10.9168,1406400.0
2005-09-29 10:30:00,24.98,24.99,24.85,24.87,1492400.0,10.9168,10.9212,10.86,10.8688,1492400.0
2005-09-29 11:00:00,24.87,24.88,24.79,24.85,1541300.0,10.8688,10.8731,10.8338,10.86,1541300.0
2005-09-29 11:30:00,24.85,25.0,24.84,24.95,1758000.0,10.86,10.9256,10.8557,10.9037,1758000.0
2005-09-29 12:00:00,24.95,24.98,24.86,24.93,1221100.0,10.9037,10.9168,10.8644,10.895,1221100.0
2005-09-29 12:30:00,24.93,24.94,24.88,24.9,752700.0,10.895,10.8994,10.8731,10.8819,752700.0
2005-09-29 13:00:00,24.89,24.98,24.88,24.97,1077400.0,10.8775,10.9168,10.8731,10.9125,1077400.0
2005-09-29 13:30:00,24.97,24.98,24.93,24.95,865500.0,10.9125,10.9168,10.895,10.9037,865500.0
2005-09-29 14:00:00,24.95,25.1,24.94,25.09,2259600.0,10.9037,10.9693,10.8994,10.9649,2259600.0
2005-09-29 14:30:00,25.09,25.15,25.0,25.02,1324300.0,10.9649,10.9911,10.9256,10.9343,1324300.0
2005-09-29 15:00:00,25.01,25.1,24.98,25.09,1485800.0,10.93,10.9693,10.9168,10.9649,1485800.0
2005-09-29 15:30:00,25.08,25.13,25.06,25.1,2674000.0,10.9605,10.9824,10.9518,10.9693,2674000.0
2005-09-30 09:30:00,24.95,25.02,24.91,24.96,2240200.0,10.9037,10.9343,10.8862,10.9081,2240200.0
2005-09-30 10:00:00,24.97,25.0,24.91,24.97,1372600.0,10.9125,10.9256,10.8862,10.9125,1372600.0
2005-09-30 10:30:00,24.97,25.01,24.94,24.98,1183200.0,10.9125,10.93,10.8994,10.9168,1183200.0
2005-09-30 11:00:00,24.98,25.02,24.97,24.99,1230600.0,10.9168,10.9343,10.9125,10.9212,1230600.0
2005-09-30 11:30:00,25.0,25.04,24.96,24.99,1271100.0,10.9256,10.9431,10.9081,10.9212,1271100.0
2005-09-30 12:00:00,24.98,25.0,24.95,24.98,699100.0,10.9168,10.9256,10.9037,10.9168,699100.0
2005-09-30 12:30:00,24.99,25.0,24.96,24.98,851600.0,10.9212,10.9256,10.9081,10.9168,851600.0
2005-09-30 13:00:00,24.98,24.98,24.94,24.97,1102300.0,10.9168,10.9168,10.8994,10.9125,1102300.0
2005-09-30 13:30:00,24.97,25.0,24.96,24.98,950700.0,10.9125,10.9256,10.9081,10.9168,950700.0
2005-09-30 14:00:00,24.99,25.02,24.98,24.99,821800.0,10.9212,10.9343,10.9168,10.9212,821800.0
2005-09-30 14:30:00,25.0,25.04,24.98,24.98,1424100.0,10.9256,10.9431,10.9168,10.9168,1424100.0
2005-09-30 15:00:00,24.98,25.0,24.94,24.94,1077300.0,10.9168,10.9256,10.8994,10.8994,1077300.0
2005-09-30 15:30:00,24.95,24.97,24.9,24.97,2832200.0,10.9037,10.9125,10.8819,10.9125,2832200.0
2005-10-03 09:30:00,25.18,25.18,24.91,25.13,2429300.0,11.0042,11.0042,10.8862,10.9824,2429300.0
2005-10-03 10:00:00,25.13,25.18,25.01,25.08,1767400.0,10.9824,11.0042,10.93,10.9605,1767400.0
2005-10-03 10:30:00,25.07,25.1,24.92,24.92,2413000.0,10.9562,10.9693,10.8906,10.8906,2413000.0
2005-10-03 11:00:00,24.94,25.96,24.91,25.14,1977700.0,10.8994,11.3451,10.8862,10.9868,1977700.0
2005-10-03 11:30:00,25.13,25.16,25.05,25.1,1817100.0,10.9824,10.9955,10.9474,10.9693,1817100.0
2005-10-03 12:00:00,25.1,25.11,25.08,25.09,1157000.0,10.9693,10.9737,10.9605,10.9649,1157000.0
2005-10-03 12:30:00,25.1,25.23,25.08,25.2,1880200.0,10.9693,11.0261,10.9605,11.013,1880200.0
2005-10-03 13:00:00,25.19,25.33,25.19,25.28,1871000.0,11.0086,11.0698,11.0086,11.0479,1871000.0
2005-10-03 13:30:00,25.28,25.42,25.27,25.38,1712000.0,11.0479,11.1091,11.0436,11.0917,1712000.0
2005-10-03 14:00:00,25.38,25.39,25.24,25.3,1566600.0,11.0917,11.096,11.0305,11.0567,1566600.0
2005-10-03 14:30:00,25.3,25.43,25.28,25.41,1925700.0,11.0567,11.1135,11.0479,11.1048,1925700.0
2005-10-03 15:00:00,25.41,25.44,25.35,25.36,1739300.0,11.1048,11.1179,11.0785,11.0829,1739300.0
2005-10-03 15:30:00,25.36,25.4,25.27,25.34,2753200.0,11.0829,11.1004,11.0436,11.0742,2753200.0
2005-10-04 09:30:00,25.45,25.47,25.29,25.37,2466500.0,11.1222,11.131,11.0523,11.0873,2466500.0
2005-10-04 10:00:00,25.37,25.47,25.36,25.44,2027700.0,11.0873,11.131,11.0829,11.1179,2027700.0
2005-10-04 10:30:00,25.44,25.45,25.38,25.39,1463300.0,11.1179,11.1222,11.0917,11.096,1463300.0
2005-10-04 11:00:00,25.39,25.43,25.35,25.39,1006300.0,11.096,11.1135,11.0785,11.096,1006300.0
2005-10-04 11:30:00,25.4,25.45,25.39,25.42,1280500.0,11.1004,11.1222,11.096,11.1091,1280500.0
2005-10-04 12:00:00,25.41,25.48,25.4,25.47,908000.0,11.1048,11.1354,11.1004,11.131,908000.0
2005-10-04 12:30:00,25.47,25.5,25.44,25.5,1465400.0,11.131,11.1441,11.1179,11.1441,1465400.0
2005-10-04 13:00:00,25.49,25.57,25.47,25.54,1565500.0,11.1397,11.1747,11.131,11.1616,1565500.0
2005-10-04 13:30:00,25.55,25.55,25.44,25.47,1006800.0,11.1659,11.1659,11.1179,11.131,1006800.0
2005-10-04 14:00:00,25.48,25.51,25.38,25.39,1059600.0,11.1354,11.1485,11.0917,11.096,1059600.0
2005-10-04 14:30:00,25.39,25.42,25.23,25.24,1242800.0,11.096,11.1091,11.0261,11.0305,1242800.0
2005-10-04 15:00:00,25.25,25.45,25.24,25.45,1928400.0,11.0348,11.1222,11.0305,11.1222,1928400.0
2005-10-04 15:30:00,25.45,25.47,25.22,25.26,2905500.0,11.1222,11.131,11.0217,11.0392,2905500.0
2005-10-05 09:30:00,25.4,25.45,25.28,25.36,1559200.0,11.1004,11.1222,11.0479,11.0829,1559200.0
2005-10-05 10:00:00,25.37,25.38,25.25,25.26,2144600.0,11.0873,11.0917,11.0348,11.0392,2144600.0
2005-10-05 10:30:00,25.26,25.28,25.05,25.05,1865700.0,11.0392,11.0479,10.9474,10.9474,1865700.0
2005-10-05 11:00:00,25.05,25.06,24.89,24.9,2627100.0,10.9474,10.9518,10.8775,10.8819,2627100.0
2005-10-05 11:30:00,24.89,24.96,24.85,24.9,1874400.0,10.8775,10.9081,10.86,10.8819,1874400.0
2005-10-05 12:00:00,24.91,25.0,24.87,24.95,1132800.0,10.8862,10.9256,10.8688,10.9037,1132800.0
2005-10-05 12:30:00,24.96,25.01,24.88,24.88,1025700.0,10.9081,10.93,10.8731,10.8731,1025700.0
2005-10-05 13:00:00,24.88,24.99,24.86,24.93,1127300.0,10.8731,10.9212,10.8644,10.895,1127300.0
2005-10-05 13:30:00,24.92,24.92,24.86,24.91,1107900.0,10.8906,10.8906,10.8644,10.8862,1107900.0
2005-10-05 14:00:00,24.92,25.12,24.9,25.04,1518500.0,10.8906,10.978,10.8819,10.9431,1518500.0
2005-10-05 14:30:00,25.04,25.05,24.96,24.97,1750400.0,10.9431,10.9474,10.9081,10.9125,1750400.0
2005-10-05 15:00:00,24.97,25.0,24.88,24.93,1335600.0,10.9125,10.9256,10.8731,10.895,1335600.0
2005-10-05 15:30:00,24.92,24.95,24.78,24.82,3872500.0,10.8906,10.9037,10.8294,10.8469,3872500.0
2005-10-06 09:30:00,24.9,24.94,24.75,24.83,2628300.0,10.8819,10.8994,10.8163,10.8513,2628300.0
2005-10-06 10:00:00,24.84,24.88,24.69,24.78,1743800.0,10.8557,10.8731,10.7901,10.8294,1743800.0
2005-10-06 10:30:00,24.78,24.89,24.75,24.8,1949000.0,10.8294,10.8775,10.8163,10.8382,1949000.0
2005-10-06 11:00:00,24.81,24.88,24.77,24.83,1320200.0,10.8425,10.8731,10.8251,10.8513,1320200.0
2005-10-06 11:30:00,24.82,24.85,24.73,24.78,1431500.0,10.8469,10.86,10.8076,10.8294,1431500.0
2005-10-06 12:00:00,24.79,24.8,24.66,24.67,1258900.0,10.8338,10.8382,10.777,10.7814,1258900.0
2005-10-06 12:30:00,24.67,24.76,24.6,24.68,1617900.0,10.7814,10.8207,10.7508,10.7857,1617900.0
2005-10-06 13:00:00,24.68,24.74,24.62,24.64,826600.0,10.7857,10.812,10.7595,10.7683,826600.0
2005-10-06 13:30:00,24.65,24.71,24.61,24.63,1179500.0,10.7726,10.7988,10.7551,10.7639,1179500.0
2005-10-06 14:00:00,24.63,24.69,24.57,24.58,1696900.0,10.7639,10.7901,10.7377,10.742,1696900.0
2005-10-06 14:30:00,24.59,24.59,24.5,24.5,2292500.0,10.7464,10.7464,10.7071,10.7071,2292500.0
2005-10-06 15:00:00,24.5,24.69,24.42,24.46,3174000.0,10.7071,10.7901,10.6721,10.6896,3174000.0
2005-10-06 15:30:00,24.46,24.77,24.36,24.62,4132200.0,10.6896,10.8251,10.6459,10.7595,4132200.0
2005-10-07 09:30:00,24.68,24.8,24.54,24.6,2830000.0,10.7857,10.8382,10.7246,10.7508,2830000.0
2005-10-07 10:00:00,24.6,24.72,24.59,24.68,2114300.0,10.7508,10.8032,10.7464,10.7857,2114300.0
2005-10-07 10:30:00,24.68,24.7,24.6,24.65,2795200.0,10.7857,10.7945,10.7508,10.7726,2795200.0
2005-10-07 11:00:00,24.64,24.68,24.55,24.56,1521300.0,10.7683,10.7857,10.7289,10.7333,1521300.0
2005-10-07 11:30:00,24.57,24.58,24.49,24.49,1051400.0,10.7377,10.742,10.7027,10.7027,1051400.0
2005-10-07 12:00:00,24.49,24.56,24.45,24.5,720800.0,10.7027,10.7333,10.6852,10.7071,720800.0
2005-10-07 12:30:00,24.51,24.56,24.46,24.47,1245200.0,10.7114,10.7333,10.6896,10.694,1245200.0
2005-10-07 13:00:00,24.46,24.47,24.39,24.44,1406700.0,10.6896,10.694,10.659,10.6808,1406700.0
2005-10-07 13:30:00,24.44,24.5,24.4,24.48,1644100.0,10.6808,10.7071,10.6634,10.6983,1644100.0
2005-10-07 14:00:00,24.48,24.49,24.43,24.44,1705800.0,10.6983,10.7027,10.6765,10.6808,1705800.0
2005-10-07 14:30:00,24.45,24.48,24.42,24.43,1317700.0,10.6852,10.6983,10.6721,10.6765,1317700.0
2005-10-07 15:00:00,24.43,24.46,24.4,24.41,1322800.0,10.6765,10.6896,10.6634,10.6677,1322800.0
2005-10-07 15:30:00,24.42,24.49,24.4,24.42,2135300.0,10.6721,10.7027,10.6634,10.6721,2135300.0
2005-10-10 09:30:00,24.36,24.47,24.3,24.3,2724700.0,10.6459,10.694,10.6197,10.6197,2724700.0
2005-10-10 10:00:00,24.3,24.36,24.26,24.32,1779400.0,10.6197,10.6459,10.6022,10.6284,1779400.0
2005-10-10 10:30:00,24.32,24.37,24.3,24.36,2031300.0,10.6284,10.6503,10.6197,10.6459,2031300.0
2005-10-10 11:00:00,24.36,24.44,24.34,24.41,2768600.0,10.6459,10.6808,10.6371,10.6677,2768600.0
2005-10-10 11:30:00,24.41,24.43,24.38,24.41,1708600.0,10.6677,10.6765,10.6546,10.6677,1708600.0
2005-10-10 12:00:00,24.41,24.49,24.39,24.48,1526900.0,10.6677,10.7027,10.659,10.6983,1526900.0
2005-10-10 12:30:00,24.48,24.57,24.46,24.56,1504300.0,10.6983,10.7377,10.6896,10.7333,1504300.0
2005-10-10 13:00:00,24.58,24.6,24.48,24.48,995100.0,10.742,10.7508,10.6983,10.6983,995100.0
2005-10-10 13:30:00,24.48,24.53,24.39,24.47,2009600.0,10.6983,10.7202,10.659,10.694,2009600.0
2005-10-10 14:00:00,24.47,24.48,24.38,24.38,1689500.0,10.694,10.6983,10.6546,10.6546,1689500.0
2005-10-10 14:30:00,24.39,24.45,24.38,24.4,1920900.0,10.659,10.6852,10.6546,10.6634,1920900.0
2005-10-10 15:00:00,24.4,24.47,24.4,24.45,1374700.0,10.6634,10.694,10.6634,10.6852,1374700.0
2005-10-10 15:30:00,24.44,24.48,24.37,24.45,3069700.0,10.6808,10.6983,10.6503,10.6852,3069700.0
2005-10-11 09:30:00,24.45,24.52,24.23,24.3,3938300.0,10.6852,10.7158,10.5891,10.6197,3938300.0
2005-10-11 10:00:00,24.31,24.33,24.1,24.16,3763000.0,10.624,10.6328,10.5323,10.5585,3763000.0
2005-10-11 10:30:00,24.16,24.22,24.03,24.08,2219700.0,10.5585,10.5847,10.5017,10.5235,2219700.0
2005-10-11 11:00:00,24.09,24.27,24.09,24.23,1957300.0,10.5279,10.6066,10.5279,10.5891,1957300.0
2005-10-11 11:30:00,24.22,24.24,24.1,24.23,1679400.0,10.5847,10.5934,10.5323,10.5891,1679400.0
2005-10-11 12:00:00,24.23,24.41,24.21,24.27,1992200.0,10.5891,10.6677,10.5803,10.6066,1992200.0
2005-10-11 12:30:00,24.27,24.32,24.19,24.23,1285000.0,10.6066,10.6284,10.5716,10.5891,1285000.0
2005-10-11 13:00:00,24.23,24.29,24.2,24.25,877000.0,10.5891,10.6153,10.576,10.5978,877000.0
2005-10-11 13:30:00,24.25,24.27,24.15,24.19,1351500.0,10.5978,10.6066,10.5541,10.5716,1351500.0
2005-10-11 14:00:00,24.19,24.33,24.16,24.25,2506600.0,10.5716,10.6328,10.5585,10.5978,2506600.0
2005-10-11 14:30:00,24.23,24.3,24.23,24.24,1580900.0,10.5891,10.6197,10.5891,10.5934,1580900.0
2005-10-11 15:00:00,24.25,24.39,24.25,24.37,2861700.0,10.5978,10.659,10.5978,10.6503,2861700.0
2005-10-11 15:30:00,24.36,24.37,24.27,24.32,3145900.0,10.6459,10.6503,10.6066,10.6284,3145900.0
2005-10-12 09:30:00,25.47,27.12,24.91,25.09,11090900.0,11.131,11.8521,10.8862,10.9649,11090900.0
2005-10-12 10:00:00,25.09,25.15,24.85,24.87,4878200.0,10.9649,10.9911,10.86,10.8688,4878200.0
2005-10-12 10:30:00,24.87,24.89,24.7,24.88,3942200.0,10.8688,10.8775,10.7945,10.8731,3942200.0
2005-10-12 11:00:00,24.88,25.03,24.86,24.88,2029700.0,10.8731,10.9387,10.8644,10.8731,2029700.0
2005-10-12 11:30:00,24.9,24.95,24.78,24.79,1935200.0,10.8819,10.9037,10.8294,10.8338,1935200.0
2005-10-12 12:00:00,24.78,24.92,24.74,24.88,1629200.0,10.8294,10.8906,10.812,10.8731,1629200.0
2005-10-12 12:30:00,24.88,25.04,24.86,24.9,1545200.0,10.8731,10.9431,10.8644,10.8819,1545200.0
2005-10-12 13:00:00,24.89,25.04,24.89,24.99,1723500.0,10.8775,10.9431,10.8775,10.9212,1723500.0
2005-10-12 13:30:00,24.99,25.02,24.95,25.01,1693600.0,10.9212,10.9343,10.9037,10.93,1693600.0
2005-10-12 14:00:00,25.01,25.06,24.82,24.91,3256000.0,10.93,10.9518,10.8469,10.8862,3256000.0
2005-10-12 14:30:00,24.92,24.92,24.75,24.78,2224000.0,10.8906,10.8906,10.8163,10.8294,2224000.0
2005-10-12 15:00:00,24.78,25.0,24.75,24.84,3256600.0,10.8294,10.9256,10.8163,10.8557,3256600.0
2005-10-12 15:30:00,24.84,24.91,24.73,24.85,4340900.0,10.8557,10.8862,10.8076,10.86,4340900.0
2005-10-13 09:30:00,24.81,24.86,24.62,24.72,3475700.0,10.8425,10.8644,10.7595,10.8032,3475700.0
2005-10-13 10:00:00,24.72,25.71,24.69,24.74,1581400.0,10.8032,11.2359,10.7901,10.812,1581400.0
2005-10-13 10:30:00,24.74,24.84,24.68,24.76,1543100.0,10.812,10.8557,10.7857,10.8207,1543100.0
2005-10-13 11:00:00,24.76,24.8,24.61,24.68,1250500.0,10.8207,10.8382,10.7551,10.7857,1250500.0
2005-10-13 11:30:00,24.68,24.76,24.45,24.49,2898700.0,10.7857,10.8207,10.6852,10.7027,2898700.0
2005-10-13 12:00:00,24.49,24.57,24.44,24.51,1782300.0,10.7027,10.7377,10.6808,10.7114,1782300.0
2005-10-13 12:30:00,24.51,24.59,24.47,24.51,1034000.0,10.7114,10.7464,10.694,10.7114,1034000.0
2005-10-13 13:00:00,24.51,24.52,24.42,24.5,1068300.0,10.7114,10.7158,10.6721,10.7071,1068300.0
2005-10-13 13:30:00,24.49,24.52,24.4,24.48,999900.0,10.7027,10.7158,10.6634,10.6983,999900.0
2005-10-13 14:00:00,24.5,24.78,24.49,24.53,1855300.0,10.7071,10.8294,10.7027,10.7202,1855300.0
2005-10-13 14:30:00,24.54,24.67,24.44,24.44,1370800.0,10.7246,10.7814,10.6808,10.6808,1370800.0
2005-10-13 15:00:00,24.44,24.52,24.44,24.51,1724600.0,10.6808,10.7158,10.6808,10.7114,1724600.0
2005-10-13 15:30:00,24.5,24.54,24.46,24.49,2119400.0,10.7071,10.7246,10.6896,10.7027,2119400.0
2005-10-14 09:30:00,24.44,24.49,24.15,24.25,2759700.0,10.6808,10.7027,10.5541,10.5978,2759700.0
2005-10-14 10:00:00,24.25,24.44,24.23,24.4,2167200.0,10.5978,10.6808,10.5891,10.6634,2167200.0
2005-10-14 10:30:00,24.39,24.5,24.38,24.45,1312500.0,10.659,10.7071,10.6546,10.6852,1312500.0
2005-10-14 11:00:00,24.45,24.6,24.42,24.59,1758500.0,10.6852,10.7508,10.6721,10.7464,1758500.0
2005-10-14 11:30:00,24.59,24.68,24.56,24.61,1200200.0,10.7464,10.7857,10.7333,10.7551,1200200.0
2005-10-14 12:00:00,24.61,24.65,24.51,24.52,1197800.0,10.7551,10.7726,10.7114,10.7158,1197800.0
2005-10-14 12:30:00,24.51,24.62,24.51,24.58,1121900.0,10.7114,10.7595,10.7114,10.742,1121900.0
2005-10-14 13:00:00,24.58,24.6,24.5,24.6,1099100.0,10.742,10.7508,10.7071,10.7508,1099100.0
2005-10-14 13:30:00,24.6,24.63,24.52,24.53,1069300.0,10.7508,10.7639,10.7158,10.7202,1069300.0
2005-10-14 14:00:00,24.53,24.55,24.41,24.45,1125400.0,10.7202,10.7289,10.6677,10.6852,1125400.0
2005-10-14 14:30:00,24.45,24.48,24.38,24.41,1368500.0,10.6852,10.6983,10.6546,10.6677,1368500.0
2005-10-14 15:00:00,24.4,24.41,24.34,24.36,1472800.0,10.6634,10.6677,10.6371,10.6459,1472800.0
2005-10-14 15:30:00,24.36,24.43,24.28,24.34,2632900.0,10.6459,10.6765,10.6109,10.6371,2632900.0
2005-10-17 09:30:00,24.36,24.4,24.16,24.32,2321200.0,10.6459,10.6634,10.5585,10.6284,2321200.0
2005-10-17 10:00:00,24.32,24.34,24.22,24.26,1678600.0,10.6284,10.6371,10.5847,10.6022,1678600.0
2005-10-17 10:30:00,24.26,24.3,24.21,24.21,1524000.0,10.6022,10.6197,10.5803,10.5803,1524000.0
2005-10-17 11:00:00,24.21,24.22,24.15,24.19,2598900.0,10.5803,10.5847,10.5541,10.5716,2598900.0
2005-10-17 11:30:00,24.18,24.21,24.15,24.15,1360500.0,10.5672,10.5803,10.5541,10.5541,1360500.0
2005-10-17 12:00:00,24.14,24.16,24.11,24.12,1259300.0,10.5497,10.5585,10.5366,10.541,1259300.0
2005-10-17 12:30:00,24.13,24.13,24.05,24.11,1713100.0,10.5454,10.5454,10.5104,10.5366,1713100.0
2005-10-17 13:00:00,24.1,24.11,24.06,24.1,1177600.0,10.5323,10.5366,10.5148,10.5323,1177600.0
2005-10-17 13:30:00,24.1,24.11,24.05,24.08,941100.0,10.5323,10.5366,10.5104,10.5235,941100.0
2005-10-17 14:00:00,24.09,24.09,24.0,24.02,2072100.0,10.5279,10.5279,10.4886,10.4973,2072100.0
2005-10-17 14:30:00,24.02,24.13,23.98,24.13,3129400.0,10.4973,10.5454,10.4798,10.5454,3129400.0
2005-10-17 15:00:00,24.13,24.13,24.03,24.07,2441300.0,10.5454,10.5454,10.5017,10.5191,2441300.0
2005-10-17 15:30:00,24.07,24.14,24.06,24.11,3703200.0,10.5191,10.5497,10.5148,10.5366,3703200.0
2005-10-18 09:30:00,24.14,24.2,24.06,24.1,1514700.0,10.5497,10.576,10.5148,10.5323,1514700.0
2005-10-18 10:00:00,24.1,24.15,24.09,24.12,1170300.0,10.5323,10.5541,10.5279,10.541,1170300.0
2005-10-18 10:30:00,24.12,24.13,24.09,24.13,1532400.0,10.541,10.5454,10.5279,10.5454,1532400.0
2005-10-18 11:00:00,24.13,24.17,24.11,24.14,1672300.0,10.5454,10.5629,10.5366,10.5497,1672300.0
2005-10-18 11:30:00,24.14,24.17,24.13,24.13,776400.0,10.5497,10.5629,10.5454,10.5454,776400.0
2005-10-18 12:00:00,24.13,24.2,24.12,24.18,1014000.0,10.5454,10.576,10.541,10.5672,1014000.0
2005-10-18 12:30:00,24.18,24.22,24.18,24.19,676500.0,10.5672,10.5847,10.5672,10.5716,676500.0
2005-10-18 13:00:00,24.18,24.27,24.17,24.27,794200.0,10.5672,10.6066,10.5629,10.6066,794200.0
2005-10-18 13:30:00,24.26,24.29,24.19,24.22,1112700.0,10.6022,10.6153,10.5716,10.5847,1112700.0
2005-10-18 14:00:00,24.22,24.26,24.17,24.21,1390900.0,10.5847,10.6022,10.5629,10.5803,1390900.0
2005-10-18 14:30:00,24.22,24.24,24.1,24.15,1350600.0,10.5847,10.5934,10.5323,10.5541,1350600.0
2005-10-18 15:00:00,24.15,24.22,24.12,24.18,1424800.0,10.5541,10.5847,10.541,10.5672,1424800.0
2005-10-18 15:30:00,24.18,24.21,24.14,24.16,2008300.0,10.5672,10.5803,10.5497,10.5585,2008300.0
2005-10-19 09:30:00,24.08,24.13,23.91,23.94,2813800.0,10.5235,10.5454,10.4492,10.4623,2813800.0
2005-10-19 10:00:00,23.94,23.99,23.82,23.85,2326000.0,10.4623,10.4842,10.4099,10.423,2326000.0
2005-10-19 10:30:00,23.84,23.92,23.73,23.82,2849300.0,10.4186,10.4536,10.3706,10.4099,2849300.0
2005-10-19 11:00:00,23.82,23.86,23.71,23.72,2162800.0,10.4099,10.4274,10.3618,10.3662,2162800.0
2005-10-19 11:30:00,23.72,23.74,23.64,23.66,2007000.0,10.3662,10.3749,10.3312,10.34,2007000.0
2005-10-19 12:00:00,23.66,23.76,23.64,23.71,1399600.0,10.34,10.3837,10.3312,10.3618,1399600.0
2005-10-19 12:30:00,23.71,23.79,23.59,23.59,1955400.0,10.3618,10.3968,10.3094,10.3094,1955400.0
2005-10-19 13:00:00,23.6,23.68,23.58,23.65,1679900.0,10.3137,10.3487,10.305,10.3356,1679900.0
2005-10-19 13:30:00,23.65,23.73,23.64,23.72,1738500.0,10.3356,10.3706,10.3312,10.3662,1738500.0
2005-10-19 14:00:00,23.72,23.79,23.69,23.77,1755400.0,10.3662,10.3968,10.3531,10.388,1755400.0
2005-10-19 14:30:00,23.78,23.86,23.77,23.86,2130700.0,10.3924,10.4274,10.388,10.4274,2130700.0
2005-10-19 15:00:00,23.86,23.93,23.84,23.86,1941600.0,10.4274,10.458,10.4186,10.4274,1941600.0
2005-10-19 15:30:00,23.86,23.98,23.79,23.94,2785200.0,10.4274,10.4798,10.3968,10.4623,2785200.0
2005-10-20 09:30:00,22.38,22.55,22.0,22.5,20206400.0,9.7806,9.8549,9.6145,9.833,20206400.0
2005-10-20 10:00:00,22.49,22.58,22.39,22.45,10211500.0,9.8287,9.868,9.785,9.8112,10211500.0
2005-10-20 10:30:00,22.44,22.5,22.36,22.38,6753000.0,9.8068,9.833,9.7718,9.7806,6753000.0
2005-10-20 11:00:00,22.38,22.38,22.13,22.22,9884800.0,9.7806,9.7806,9.6713,9.7107,9884800.0
2005-10-20 11:30:00,22.23,22.26,22.06,22.09,9292500.0,9.715,9.7281,9.6407,9.6538,9292500.0
2005-10-20 12:00:00,22.08,22.1,21.9,21.96,9122000.0,9.6495,9.6582,9.5708,9.597,9122000.0
2005-10-20 12:30:00,21.96,22.09,21.93,22.07,5062600.0,9.597,9.6538,9.5839,9.6451,5062600.0
2005-10-20 13:00:00,22.07,22.25,22.05,22.24,5168200.0,9.6451,9.7238,9.6364,9.7194,5168200.0
2005-10-20 13:30:00,22.24,22.3,22.2,22.25,4381500.0,9.7194,9.7456,9.7019,9.7238,4381500.0
2005-10-20 14:00:00,22.25,22.27,21.98,21.99,6446300.0,9.7238,9.7325,9.6058,9.6101,6446300.0
2005-10-20 14:30:00,21.99,22.1,21.97,22.05,4333400.0,9.6101,9.6582,9.6014,9.6364,4333400.0
2005-10-20 15:00:00,22.05,22.12,21.94,21.96,7720400.0,9.6364,9.667,9.5883,9.597,7720400.0
2005-10-20 15:30:00,21.96,22.11,21.91,21.92,11205800.0,9.597,9.6626,9.5752,9.5795,11205800.0
2005-10-21 09:30:00,22.0,22.09,21.6,21.6,11785600.0,9.6145,9.6538,9.4397,9.4397,11785600.0
2005-10-21 10:00:00,21.6,21.61,21.29,21.3,13141700.0,9.4397,9.4441,9.3042,9.3086,13141700.0
2005-10-21 10:30:00,21.3,21.43,21.16,21.18,9313000.0,9.3086,9.3654,9.2474,9.2562,9313000.0
2005-10-21 11:00:00,21.18,21.4,21.14,21.37,9993400.0,9.2562,9.3523,9.2387,9.3392,9993400.0
2005-10-21 11:30:00,21.38,21.44,21.17,21.22,7240300.0,9.3436,9.3698,9.2518,9.2736,7240300.0
2005-10-21 12:00:00,21.21,21.39,21.21,21.29,4925400.0,9.2693,9.3479,9.2693,9.3042,4925400.0
2005-10-21 12:30:00,21.3,21.42,21.28,21.42,3166900.0,9.3086,9.361,9.2999,9.361,3166900.0
2005-10-21 13:00:00,21.43,21.43,21.24,21.25,3697000.0,9.3654,9.3654,9.2824,9.2867,3697000.0
2005-10-21 13:30:00,21.26,21.29,21.19,21.22,3777900.0,9.2911,9.3042,9.2605,9.2736,3777900.0
2005-10-21 14:00:00,21.23,21.23,21.07,21.12,4491200.0,9.278,9.278,9.2081,9.2299,4491200.0
2005-10-21 14:30:00,21.12,21.12,20.95,21.05,6489200.0,9.2299,9.2299,9.1556,9.1993,6489200.0
2005-10-21 15:00:00,21.05,21.06,20.89,20.91,7024600.0,9.1993,9.2037,9.1294,9.1382,7024600.0
2005-10-21 15:30:00,20.91,21.13,20.71,21.06,10675000.0,9.1382,9.2343,9.0508,9.2037,10675000.0
2005-10-24 09:30:00,21.31,21.34,20.93,21.19,10266200.0,9.313,9.3261,9.1469,9.2605,10266200.0
2005-10-24 10:00:00,21.19,21.24,21.08,21.12,3785400.0,9.2605,9.2824,9.2125,9.2299,3785400.0
2005-10-24 10:30:00,21.12,21.3,20.98,21.02,3810700.0,9.2299,9.3086,9.1687,9.1862,3810700.0
2005-10-24 11:00:00,21.03,21.12,21.02,21.1,3012400.0,9.1906,9.2299,9.1862,9.2212,3012400.0
2005-10-24 11:30:00,21.09,21.13,21.07,21.08,2548000.0,9.2168,9.2343,9.2081,9.2125,2548000.0
2005-10-24 12:00:00,21.08,21.15,21.05,21.14,4434700.0,9.2125,9.243,9.1993,9.2387,4434700.0
2005-10-24 12:30:00,21.13,21.17,21.1,21.11,2132800.0,9.2343,9.2518,9.2212,9.2256,2132800.0
2005-10-24 13:00:00,21.12,21.12,21.08,21.1,2768900.0,9.2299,9.2299,9.2125,9.2212,2768900.0
2005-10-24 13:30:00,21.1,21.12,21.1,21.12,1664000.0,9.2212,9.2299,9.2212,9.2299,1664000.0
2005-10-24 14:00:00,21.11,21.14,21.09,21.1,1871200.0,9.2256,9.2387,9.2168,9.2212,1871200.0
2005-10-24 14:30:00,21.1,21.11,21.04,21.05,3502500.0,9.2212,9.2256,9.195,9.1993,3502500.0
2005-10-24 15:00:00,21.05,21.12,21.04,21.07,4019300.0,9.1993,9.2299,9.195,9.2081,4019300.0
2005-10-24 15:30:00,21.08,21.15,21.05,21.09,6811200.0,9.2125,9.243,9.1993,9.2168,6811200.0
2005-10-25 09:30:00,21.23,21.24,21.06,21.06,4949600.0,9.278,9.2824,9.2037,9.2037,4949600.0
2005-10-25 10:00:00,21.07,21.31,21.05,21.31,4442700.0,9.2081,9.313,9.1993,9.313,4442700.0
2005-10-25 10:30:00,21.3,21.32,21.14,21.17,3902500.0,9.3086,9.3173,9.2387,9.2518,3902500.0
2005-10-25 11:00:00,21.17,21.2,21.06,21.2,5733700.0,9.2518,9.2649,9.2037,9.2649,5733700.0
2005-10-25 11:30:00,21.2,21.21,21.13,21.15,2163600.0,9.2649,9.2693,9.2343,9.243,2163600.0
2005-10-25 12:00:00,21.16,21.25,21.14,21.17,1908700.0,9.2474,9.2867,9.2387,9.2518,1908700.0
2005-10-25 12:30:00,21.17,21.19,21.12,21.13,1299100.0,9.2518,9.2605,9.2299,9.2343,1299100.0
2005-10-25 13:00:00,21.14,21.18,21.1,21.15,2047700.0,9.2387,9.2562,9.2212,9.243,2047700.0
2005-10-25 13:30:00,21.15,21.15,21.09,21.1,2118500.0,9.243,9.243,9.2168,9.2212,2118500.0
2005-10-25 14:00:00,21.09,21.12,21.06,21.09,2290800.0,9.2168,9.2299,9.2037,9.2168,2290800.0
2005-10-25 14:30:00,21.08,21.13,21.07,21.09,2340500.0,9.2125,9.2343,9.2081,9.2168,2340500.0
2005-10-25 15:00:00,21.08,21.12,21.07,21.12,2702200.0,9.2125,9.2299,9.2081,9.2299,2702200.0
2005-10-25 15:30:00,21.11,21.2,21.07,21.18,4452200.0,9.2256,9.2649,9.2081,9.2562,4452200.0
2005-10-26 09:30:00,21.3,21.3,21.2,21.22,4842300.0,9.3086,9.3086,9.2649,9.2736,4842300.0
2005-10-26 10:00:00,21.21,21.23,21.17,21.21,3731400.0,9.2693,9.278,9.2518,9.2693,3731400.0
2005-10-26 10:30:00,21.21,21.21,21.15,21.19,3284500.0,9.2693,9.2693,9.243,9.2605,3284500.0
2005-10-26 11:00:00,21.2,21.21,21.15,21.17,5729600.0,9.2649,9.2693,9.243,9.2518,5729600.0
2005-10-26 11:30:00,21.16,21.19,21.11,21.12,3970400.0,9.2474,9.2605,9.2256,9.2299,3970400.0
2005-10-26 12:00:00,21.12,21.16,21.11,21.13,1924600.0,9.2299,9.2474,9.2256,9.2343,1924600.0
2005-10-26 12:30:00,21.13,21.15,21.11,21.14,1861600.0,9.2343,9.243,9.2256,9.2387,1861600.0
2005-10-26 13:00:00,21.14,21.14,21.08,21.11,2786100.0,9.2387,9.2387,9.2125,9.2256,2786100.0
2005-10-26 13:30:00,21.11,21.12,21.08,21.1,2081400.0,9.2256,9.2299,9.2125,9.2212,2081400.0
2005-10-26 14:00:00,21.1,21.14,21.06,21.08,2377600.0,9.2212,9.2387,9.2037,9.2125,2377600.0
2005-10-26 14:30:00,21.07,21.1,21.06,21.08,2245800.0,9.2081,9.2212,9.2037,9.2125,2245800.0
2005-10-26 15:00:00,21.07,21.1,21.05,21.08,3589400.0,9.2081,9.2212,9.1993,9.2125,3589400.0
2005-10-26 15:30:00,21.08,21.09,21.04,21.06,4324900.0,9.2125,9.2168,9.195,9.2037,4324900.0
2005-10-27 09:30:00,21.07,21.13,21.02,21.07,3578200.0,9.2081,9.2343,9.1862,9.2081,3578200.0
2005-10-27 10:00:00,21.06,21.15,21.06,21.11,2347100.0,9.2037,9.243,9.2037,9.2256,2347100.0
2005-10-27 10:30:00,21.11,21.17,21.07,21.13,3106700.0,9.2256,9.2518,9.2081,9.2343,3106700.0
2005-10-27 11:00:00,21.13,21.24,21.13,21.2,2640500.0,9.2343,9.2824,9.2343,9.2649,2640500.0
2005-10-27 11:30:00,21.2,21.22,21.14,21.17,2790500.0,9.2649,9.2736,9.2387,9.2518,2790500.0
2005-10-27 12:00:00,21.16,21.18,21.14,21.15,1392900.0,9.2474,9.2562,9.2387,9.243,1392900.0
2005-10-27 12:30:00,21.15,21.18,21.12,21.16,1290100.0,9.243,9.2562,9.2299,9.2474,1290100.0
2005-10-27 13:00:00,21.17,21.18,21.14,21.15,1387400.0,9.2518,9.2562,9.2387,9.243,1387400.0
2005-10-27 13:30:00,21.15,21.16,21.13,21.14,1550400.0,9.243,9.2474,9.2343,9.2387,1550400.0
2005-10-27 14:00:00,21.14,21.17,21.11,21.13,1534500.0,9.2387,9.2518,9.2256,9.2343,1534500.0
2005-10-27 14:30:00,21.13,21.15,21.04,21.11,1652900.0,9.2343,9.243,9.195,9.2256,1652900.0
2005-10-27 15:00:00,21.11,21.12,21.05,21.05,2899500.0,9.2256,9.2299,9.1993,9.1993,2899500.0
2005-10-27 15:30:00,21.05,21.11,21.05,21.09,3185600.0,9.1993,9.2256,9.1993,9.2168,3185600.0
2005-10-28 09:30:00,21.16,21.28,21.12,21.14,3743900.0,9.2474,9.2999,9.2299,9.2387,3743900.0
2005-10-28 10:00:00,21.14,21.16,21.11,21.15,2264600.0,9.2387,9.2474,9.2256,9.243,2264600.0
2005-10-28 10:30:00,21.16,21.19,21.12,21.18,2739200.0,9.2474,9.2605,9.2299,9.2562,2739200.0
2005-10-28 11:00:00,21.17,21.25,21.11,21.19,2834500.0,9.2518,9.2867,9.2256,9.2605,2834500.0
2005-10-28 11:30:00,21.19,21.22,21.16,21.19,2855200.0,9.2605,9.2736,9.2474,9.2605,2855200.0
2005-10-28 12:00:00,21.19,21.23,21.18,21.2,2253800.0,9.2605,9.278,9.2562,9.2649,2253800.0
2005-10-28 12:30:00,21.2,21.24,21.19,21.21,1571400.0,9.2649,9.2824,9.2605,9.2693,1571400.0
2005-10-28 13:00:00,21.21,21.27,21.2,21.24,1742000.0,9.2693,9.2955,9.2649,9.2824,1742000.0
2005-10-28 13:30:00,21.25,21.29,21.22,21.29,1359600.0,9.2867,9.3042,9.2736,9.3042,1359600.0
2005-10-28 14:00:00,21.29,21.42,21.27,21.41,2637600.0,9.3042,9.361,9.2955,9.3567,2637600.0
2005-10-28 14:30:00,21.4,21.45,21.34,21.45,3070900.0,9.3523,9.3741,9.3261,9.3741,3070900.0
2005-10-28 15:00:00,21.45,21.53,21.42,21.43,3606700.0,9.3741,9.4091,9.361,9.3654,3606700.0
2005-10-28 15:30:00,21.43,21.52,21.4,21.49,4578900.0,9.3654,9.4047,9.3523,9.3916,4578900.0
2005-10-31 09:30:00,21.8,21.93,21.71,21.76,6803000.0,9.5271,9.5839,9.4878,9.5096,6803000.0
2005-10-31 10:00:00,21.76,21.78,21.71,21.77,4080100.0,9.5096,9.5184,9.4878,9.514,4080100.0
2005-10-31 10:30:00,21.77,21.78,21.71,21.73,2147400.0,9.514,9.5184,9.4878,9.4965,2147400.0
2005-10-31 11:00:00,21.74,21.78,21.72,21.74,2521600.0,9.5009,9.5184,9.4921,9.5009,2521600.0
2005-10-31 11:30:00,21.74,21.75,21.68,21.69,2122100.0,9.5009,9.5053,9.4747,9.479,2122100.0
2005-10-31 12:00:00,21.69,21.74,21.62,21.63,2214100.0,9.479,9.5009,9.4484,9.4528,2214100.0
2005-10-31 12:30:00,21.63,21.64,21.56,21.57,1982300.0,9.4528,9.4572,9.4222,9.4266,1982300.0
2005-10-31 13:00:00,21.57,21.62,21.55,21.58,1775100.0,9.4266,9.4484,9.4179,9.431,1775100.0
2005-10-31 13:30:00,21.59,21.67,21.57,21.65,2205000.0,9.4353,9.4703,9.4266,9.4616,2205000.0
2005-10-31 14:00:00,21.65,21.71,21.62,21.67,2872700.0,9.4616,9.4878,9.4484,9.4703,2872700.0
2005-10-31 14:30:00,21.68,21.75,21.68,21.72,2881300.0,9.4747,9.5053,9.4747,9.4921,2881300.0
2005-10-31 15:00:00,21.72,21.79,21.7,21.76,4973400.0,9.4921,9.5227,9.4834,9.5096,4973400.0
2005-10-31 15:30:00,21.76,21.84,21.69,21.71,4975800.0,9.5096,9.5446,9.479,9.4878,4975800.0
2005-11-01 09:30:00,21.75,21.84,21.55,21.56,4331100.0,9.5053,9.5446,9.4179,9.4222,4331100.0
2005-11-01 10:00:00,21.55,21.58,21.47,21.55,3518000.0,9.4179,9.431,9.3829,9.4179,3518000.0
2005-11-01 10:30:00,21.55,21.65,21.53,21.6,2450600.0,9.4179,9.4616,9.4091,9.4397,2450600.0
2005-11-01 11:00:00,21.59,21.63,21.55,21.56,2559200.0,9.4353,9.4528,9.4179,9.4222,2559200.0
2005-11-01 11:30:00,21.56,21.6,21.53,21.53,2244900.0,9.4222,9.4397,9.4091,9.4091,2244900.0
2005-11-01 12:00:00,21.54,21.55,21.42,21.52,2280100.0,9.4135,9.4179,9.361,9.4047,2280100.0
2005-11-01 12:30:00,21.51,21.55,21.46,21.51,1533900.0,9.4004,9.4179,9.3785,9.4004,1533900.0
2005-11-01 13:00:00,21.51,21.55,21.47,21.53,1385400.0,9.4004,9.4179,9.3829,9.4091,1385400.0
2005-11-01 13:30:00,21.54,21.55,21.49,21.51,1107400.0,9.4135,9.4179,9.3916,9.4004,1107400.0
2005-11-01 14:00:00,21.51,21.62,21.48,21.59,1769300.0,9.4004,9.4484,9.3873,9.4353,1769300.0
2005-11-01 14:30:00,21.58,21.66,21.49,21.51,2160800.0,9.431,9.4659,9.3916,9.4004,2160800.0
2005-11-01 15:00:00,21.5,21.7,21.5,21.64,3435200.0,9.396,9.4834,9.396,9.4572,3435200.0
2005-11-01 15:30:00,21.65,21.67,21.51,21.57,2897100.0,9.4616,9.4703,9.4004,9.4266,2897100.0
2005-11-02 09:30:00,21.51,21.55,21.48,21.53,4043800.0,9.4004,9.4179,9.3873,9.4091,4043800.0
2005-11-02 10:00:00,21.52,21.61,21.51,21.56,1326200.0,9.4047,9.4441,9.4004,9.4222,1326200.0
2005-11-02 10:30:00,21.55,21.6,21.49,21.54,7058200.0,9.4179,9.4397,9.3916,9.4135,7058200.0
2005-11-02 11:00:00,21.54,21.62,21.54,21.62,1193400.0,9.4135,9.4484,9.4135,9.4484,1193400.0
2005-11-02 11:30:00,21.61,21.68,21.54,21.59,2311900.0,9.4441,9.4747,9.4135,9.4353,2311900.0
2005-11-02 12:00:00,21.59,21.6,21.54,21.57,1178800.0,9.4353,9.4397,9.4135,9.4266,1178800.0
2005-11-02 12:30:00,21.58,21.61,21.54,21.6,1644300.0,9.431,9.4441,9.4135,9.4397,1644300.0
2005-11-02 13:00:00,21.6,21.64,21.57,21.6,2598000.0,9.4397,9.4572,9.4266,9.4397,2598000.0
2005-11-02 13:30:00,21.6,21.65,21.58,21.63,2449300.0,9.4397,9.4616,9.431,9.4528,2449300.0
2005-11-02 14:00:00,21.63,21.65,21.55,21.55,2219500.0,9.4528,9.4616,9.4179,9.4179,2219500.0
2005-11-02 14:30:00,21.55,21.6,21.54,21.59,1591100.0,9.4179,9.4397,9.4135,9.4353,1591100.0
2005-11-02 15:00:00,21.59,21.66,21.57,21.61,2578200.0,9.4353,9.4659,9.4266,9.4441,2578200.0
2005-11-02 15:30:00,21.61,21.63,21.56,21.58,3217200.0,9.4441,9.4528,9.4222,9.431,3217200.0
2005-11-03 09:30:00,21.7,21.8,21.68,21.78,4408800.0,9.4834,9.5271,9.4747,9.5184,4408800.0
2005-11-03 10:00:00,21.78,21.83,21.69,21.78,3924300.0,9.5184,9.5402,9.479,9.5184,3924300.0
2005-11-03 10:30:00,21.77,22.25,21.72,21.99,11060900.0,9.514,9.7238,9.4921,9.6101,11060900.0
2005-11-03 11:00:00,21.99,22.1,21.97,22.03,7336500.0,9.6101,9.6582,9.6014,9.6276,7336500.0
2005-11-03 11:30:00,22.03,22.06,21.91,21.91,4991600.0,9.6276,9.6407,9.5752,9.5752,4991600.0
2005-11-03 12:00:00,21.91,21.98,21.9,21.94,1768400.0,9.5752,9.6058,9.5708,9.5883,1768400.0
2005-11-03 12:30:00,21.94,21.98,21.92,21.93,1458800.0,9.5883,9.6058,9.5795,9.5839,1458800.0
2005-11-03 13:00:00,21.93,21.95,21.88,21.9,1864700.0,9.5839,9.5927,9.5621,9.5708,1864700.0
2005-11-03 13:30:00,21.91,21.91,21.74,21.78,1827400.0,9.5752,9.5752,9.5009,9.5184,1827400.0
2005-11-03 14:00:00,21.78,21.8,21.71,21.75,2755000.0,9.5184,9.5271,9.4878,9.5053,2755000.0
2005-11-03 14:30:00,21.74,21.77,21.65,21.67,2252100.0,9.5009,9.514,9.4616,9.4703,2252100.0
2005-11-03 15:00:00,21.66,21.72,21.63,21.72,2470800.0,9.4659,9.4921,9.4528,9.4921,2470800.0
2005-11-03 15:30:00,21.72,21.87,21.65,21.87,5319900.0,9.4921,9.5577,9.4616,9.5577,5319900.0
2005-11-04 09:30:00,22.07,22.16,21.94,22.14,4405600.0,9.6451,9.6844,9.5883,9.6757,4405600.0
2005-11-04 10:00:00,22.14,22.15,22.09,22.12,2460200.0,9.6757,9.6801,9.6538,9.667,2460200.0
2005-11-04 10:30:00,22.13,22.19,22.06,22.1,2789900.0,9.6713,9.6975,9.6407,9.6582,2789900.0
2005-11-04 11:00:00,22.09,22.14,22.09,22.12,1506000.0,9.6538,9.6757,9.6538,9.667,1506000.0
2005-11-04 11:30:00,22.12,22.16,22.1,22.12,1867100.0,9.667,9.6844,9.6582,9.667,1867100.0
2005-11-04 12:00:00,22.12,22.15,22.09,22.13,1340800.0,9.667,9.6801,9.6538,9.6713,1340800.0
2005-11-04 12:30:00,22.12,22.15,22.11,22.12,1194600.0,9.667,9.6801,9.6626,9.667,1194600.0
2005-11-04 13:00:00,22.12,22.16,22.11,22.13,1376500.0,9.667,9.6844,9.6626,9.6713,1376500.0
2005-11-04 13:30:00,22.14,22.16,22.1,22.13,1429700.0,9.6757,9.6844,9.6582,9.6713,1429700.0
2005-11-04 14:00:00,22.13,22.27,22.12,22.24,2849100.0,9.6713,9.7325,9.667,9.7194,2849100.0
2005-11-04 14:30:00,22.25,22.27,22.19,22.21,2194400.0,9.7238,9.7325,9.6975,9.7063,2194400.0
2005-11-04 15:00:00,22.21,22.23,22.16,22.18,2493500.0,9.7063,9.715,9.6844,9.6932,2493500.0
2005-11-04 15:30:00,22.18,22.29,22.16,22.25,4087400.0,9.6932,9.7412,9.6844,9.7238,4087400.0
2005-11-07 09:30:00,22.35,22.39,22.2,22.23,3179300.0,9.7675,9.785,9.7019,9.715,3179300.0
2005-11-07 10:00:00,22.24,22.26,22.08,22.1,3463800.0,9.7194,9.7281,9.6495,9.6582,3463800.0
2005-11-07 10:30:00,22.09,22.19,22.0,22.18,2277700.0,9.6538,9.6975,9.6145,9.6932,2277700.0
2005-11-07 11:00:00,22.19,22.23,22.14,22.21,1849300.0,9.6975,9.715,9.6757,9.7063,1849300.0
2005-11-07 11:30:00,22.22,22.29,22.19,22.24,1181500.0,9.7107,9.7412,9.6975,9.7194,1181500.0
2005-11-07 12:00:00,22.24,22.31,22.22,22.28,1450100.0,9.7194,9.75,9.7107,9.7369,1450100.0
2005-11-07 12:30:00,22.28,22.29,22.22,22.24,814800.0,9.7369,9.7412,9.7107,9.7194,814800.0
2005-11-07 13:00:00,22.23,22.24,22.11,22.2,1246600.0,9.715,9.7194,9.6626,9.7019,1246600.0
2005-11-07 13:30:00,22.2,22.2,22.13,22.17,1107000.0,9.7019,9.7019,9.6713,9.6888,1107000.0
2005-11-07 14:00:00,22.16,22.31,22.14,22.29,2107000.0,9.6844,9.75,9.6757,9.7412,2107000.0
2005-11-07 14:30:00,22.29,22.31,22.23,22.26,1570400.0,9.7412,9.75,9.715,9.7281,1570400.0
2005-11-07 15:00:00,22.27,22.35,22.17,22.2,1989700.0,9.7325,9.7675,9.6888,9.7019,1989700.0
2005-11-07 15:30:00,22.2,22.28,22.18,22.26,2498800.0,9.7019,9.7369,9.6932,9.7281,2498800.0
2005-11-08 09:30:00,22.22,22.24,22.16,22.18,3047400.0,9.7949,9.8037,9.7684,9.7772,3047400.0
2005-11-08 10:00:00,22.17,22.18,22.06,22.07,2133000.0,9.7728,9.7772,9.7243,9.7287,2133000.0
2005-11-08 10:30:00,22.07,22.12,22.04,22.05,1282700.0,9.7287,9.7508,9.7155,9.7199,1282700.0
2005-11-08 11:00:00,22.05,22.08,22.01,22.08,1635800.0,9.7199,9.7332,9.7023,9.7332,1635800.0
2005-11-08 11:30:00,22.08,22.09,22.05,22.07,1286400.0,9.7332,9.7376,9.7199,9.7287,1286400.0
2005-11-08 12:00:00,22.06,22.09,22.05,22.06,937500.0,9.7243,9.7376,9.7199,9.7243,937500.0
2005-11-08 12:30:00,22.05,22.08,22.03,22.06,1269700.0,9.7199,9.7332,9.7111,9.7243,1269700.0
2005-11-08 13:00:00,22.06,22.07,22.01,22.01,1252300.0,9.7243,9.7287,9.7023,9.7023,1252300.0
2005-11-08 13:30:00,22.02,22.03,21.87,21.92,1976700.0,9.7067,9.7111,9.6406,9.6626,1976700.0
2005-11-08 14:00:00,21.92,21.96,21.91,21.92,1190800.0,9.6626,9.6803,9.6582,9.6626,1190800.0
2005-11-08 14:30:00,21.92,21.95,21.9,21.91,967800.0,9.6626,9.6758,9.6538,9.6582,967800.0
2005-11-08 15:00:00,21.92,21.97,21.91,21.94,1251600.0,9.6626,9.6847,9.6582,9.6714,1251600.0
2005-11-08 15:30:00,21.93,21.95,21.9,21.91,1950100.0,9.667,9.6758,9.6538,9.6582,1950100.0
2005-11-09 09:30:00,21.97,22.0,21.79,21.79,2536200.0,9.6847,9.6979,9.6053,9.6053,2536200.0
2005-11-09 10:00:00,21.8,21.8,21.71,21.73,2270600.0,9.6097,9.6097,9.5701,9.5789,2270600.0
2005-11-09 10:30:00,21.74,21.81,21.72,21.8,2105000.0,9.5833,9.6141,9.5745,9.6097,2105000.0
2005-11-09 11:00:00,21.8,21.81,21.74,21.76,1403700.0,9.6097,9.6141,9.5833,9.5921,1403700.0
2005-11-09 11:30:00,21.75,21.83,21.74,21.8,1619300.0,9.5877,9.6229,9.5833,9.6097,1619300.0
2005-11-09 12:00:00,21.79,21.95,21.78,21.94,1689900.0,9.6053,9.6758,9.6009,9.6714,1689900.0
2005-11-09 12:30:00,21.94,22.06,21.93,22.0,1675700.0,9.6714,9.7243,9.667,9.6979,1675700.0
2005-11-09 13:00:00,22.0,22.04,21.98,22.02,1097400.0,9.6979,9.7155,9.6891,9.7067,1097400.0
2005-11-09 13:30:00,22.01,22.1,21.98,22.1,2104200.0,9.7023,9.742,9.6891,9.742,2104200.0
2005-11-09 14:00:00,22.1,22.16,22.04,22.15,1694600.0,9.742,9.7684,9.7155,9.764,1694600.0
2005-11-09 14:30:00,22.15,22.22,22.12,22.12,1840100.0,9.764,9.7949,9.7508,9.7508,1840100.0
2005-11-09 15:00:00,22.12,22.25,21.12,22.25,2456400.0,9.7508,9.8081,9.31,9.8081,2456400.0
2005-11-09 15:30:00,22.26,22.26,22.14,22.17,3179600.0,9.8125,9.8125,9.7596,9.7728,3179600.0
2005-11-10 09:30:00,22.16,22.16,22.02,22.09,2572600.0,9.7684,9.7684,9.7067,9.7376,2572600.0
2005-11-10 10:00:00,22.08,22.09,21.88,21.92,2405100.0,9.7332,9.7376,9.645,9.6626,2405100.0
2005-11-10 10:30:00,21.93,22.07,21.9,22.05,1591500.0,9.667,9.7287,9.6538,9.7199,1591500.0
2005-11-10 11:00:00,22.05,22.09,22.0,22.01,1115000.0,9.7199,9.7376,9.6979,9.7023,1115000.0
2005-11-10 11:30:00,22.01,22.06,21.95,22.05,1097100.0,9.7023,9.7243,9.6758,9.7199,1097100.0
2005-11-10 12:00:00,22.05,22.1,21.99,22.07,823500.0,9.7199,9.742,9.6935,9.7287,823500.0
2005-11-10 12:30:00,22.07,22.1,22.02,22.06,770100.0,9.7287,9.742,9.7067,9.7243,770100.0
2005-11-10 13:00:00,22.05,22.13,22.05,22.09,1081400.0,9.7199,9.7552,9.7199,9.7376,1081400.0
2005-11-10 13:30:00,22.08,22.29,22.08,22.23,1805900.0,9.7332,9.8257,9.7332,9.7993,1805900.0
2005-11-10 14:00:00,22.23,22.27,22.13,22.16,3762700.0,9.7993,9.8169,9.7552,9.7684,3762700.0
2005-11-10 14:30:00,22.16,22.24,22.14,22.2,1338700.0,9.7684,9.8037,9.7596,9.786,1338700.0
2005-11-10 15:00:00,22.2,22.23,22.16,22.19,1260400.0,9.786,9.7993,9.7684,9.7816,1260400.0
2005-11-10 15:30:00,22.19,22.23,22.17,22.21,2499700.0,9.7816,9.7993,9.7728,9.7905,2499700.0
2005-11-11 09:30:00,22.35,22.35,22.16,22.22,2175400.0,9.8522,9.8522,9.7684,9.7949,2175400.0
2005-11-11 10:00:00,22.22,22.22,22.03,22.08,1566900.0,9.7949,9.7949,9.7111,9.7332,1566900.0
2005-11-11 10:30:00,22.08,22.11,22.05,22.09,1151500.0,9.7332,9.7464,9.7199,9.7376,1151500.0
2005-11-11 11:00:00,22.09,22.21,22.08,22.2,1307800.0,9.7376,9.7905,9.7332,9.786,1307800.0
2005-11-11 11:30:00,22.19,22.22,22.13,22.15,1119900.0,9.7816,9.7949,9.7552,9.764,1119900.0
2005-11-11 12:00:00,22.15,22.22,22.13,22.22,1277200.0,9.764,9.7949,9.7552,9.7949,1277200.0
2005-11-11 12:30:00,22.21,22.27,22.21,22.26,2227000.0,9.7905,9.8169,9.7905,9.8125,2227000.0
2005-11-11 13:00:00,22.25,22.32,22.24,22.31,1805100.0,9.8081,9.8389,9.8037,9.8345,1805100.0
2005-11-11 13:30:00,22.31,22.35,22.29,22.34,1218100.0,9.8345,9.8522,9.8257,9.8478,1218100.0
2005-11-11 14:00:00,22.34,22.41,22.34,22.39,1942400.0,9.8478,9.8786,9.8478,9.8698,1942400.0
2005-11-11 14:30:00,22.39,22.46,22.37,22.44,2044200.0,9.8698,9.9007,9.861,9.8918,2044200.0
2005-11-11 15:00:00,22.44,22.45,22.36,22.37,2022400.0,9.8918,9.8963,9.8566,9.861,2022400.0
2005-11-11 15:30:00,22.38,22.47,22.37,22.41,2402800.0,9.8654,9.9051,9.861,9.8786,2402800.0
2005-11-14 09:30:00,22.57,22.61,22.35,22.37,4811700.0,9.9492,9.9668,9.8522,9.861,4811700.0
2005-11-14 10:00:00,22.37,22.43,22.28,22.38,2405000.0,9.861,9.8874,9.8213,9.8654,2405000.0
2005-11-14 10:30:00,22.38,22.51,22.38,22.48,2130200.0,9.8654,9.9227,9.8654,9.9095,2130200.0
2005-11-14 11:00:00,22.48,22.5,22.41,22.44,1741600.0,9.9095,9.9183,9.8786,9.8918,1741600.0
2005-11-14 11:30:00,22.44,22.49,22.41,22.48,1192100.0,9.8918,9.9139,9.8786,9.9095,1192100.0
2005-11-14 12:00:00,22.48,22.51,22.46,22.48,1487800.0,9.9095,9.9227,9.9007,9.9095,1487800.0
2005-11-14 12:30:00,22.48,22.49,22.38,22.41,1729900.0,9.9095,9.9139,9.8654,9.8786,1729900.0
2005-11-14 13:00:00,22.41,22.42,22.22,22.26,3356900.0,9.8786,9.883,9.7949,9.8125,3356900.0
2005-11-14 13:30:00,22.26,22.36,22.24,22.36,2074100.0,9.8125,9.8566,9.8037,9.8566,2074100.0
2005-11-14 14:00:00,22.36,22.37,22.18,22.2,2390800.0,9.8566,9.861,9.7772,9.786,2390800.0
2005-11-14 14:30:00,22.2,22.22,22.15,22.21,1976400.0,9.786,9.7949,9.764,9.7905,1976400.0
2005-11-14 15:00:00,22.21,22.24,22.1,22.16,2868800.0,9.7905,9.8037,9.742,9.7684,2868800.0
2005-11-14 15:30:00,22.15,22.23,22.13,22.23,3586900.0,9.764,9.7993,9.7552,9.7993,3586900.0
2005-11-15 09:30:00,21.75,21.9,21.7,21.86,5896100.0,9.5877,9.6538,9.5656,9.6362,5896100.0
2005-11-15 10:00:00,21.85,21.94,21.84,21.91,3259800.0,9.6318,9.6714,9.6274,9.6582,3259800.0
2005-11-15 10:30:00,21.91,22.09,21.91,22.03,3278800.0,9.6582,9.7376,9.6582,9.7111,3278800.0
2005-11-15 11:00:00,22.04,22.04,21.95,21.96,2281400.0,9.7155,9.7155,9.6758,9.6803,2281400.0
2005-11-15 11:30:00,21.96,21.98,21.93,21.96,2024800.0,9.6803,9.6891,9.667,9.6803,2024800.0
2005-11-15 12:00:00,21.97,22.02,21.96,21.99,1625500.0,9.6847,9.7067,9.6803,9.6935,1625500.0
2005-11-15 12:30:00,22.0,22.01,21.94,21.95,2192700.0,9.6979,9.7023,9.6714,9.6758,2192700.0
2005-11-15 13:00:00,21.95,21.96,21.9,21.95,1512000.0,9.6758,9.6803,9.6538,9.6758,1512000.0
2005-11-15 13:30:00,21.95,21.96,21.92,21.95,1363700.0,9.6758,9.6803,9.6626,9.6758,1363700.0
2005-11-15 14:00:00,21.94,21.95,21.86,21.86,2214700.0,9.6714,9.6758,9.6362,9.6362,2214700.0
2005-11-15 14:30:00,21.87,21.89,21.77,21.78,2420200.0,9.6406,9.6494,9.5965,9.6009,2420200.0
2005-11-15 15:00:00,21.78,21.84,21.76,21.8,2269500.0,9.6009,9.6274,9.5921,9.6097,2269500.0
2005-11-15 15:30:00,21.8,21.89,21.77,21.88,3786900.0,9.6097,9.6494,9.5965,9.645,3786900.0
2005-11-16 09:30:00,21.9,21.94,21.66,21.75,4189100.0,9.6538,9.6714,9.548,9.5877,4189100.0
2005-11-16 10:00:00,21.76,21.77,21.72,21.73,1951200.0,9.5921,9.5965,9.5745,9.5789,1951200.0
2005-11-16 10:30:00,21.72,21.75,21.7,21.7,1892900.0,9.5745,9.5877,9.5656,9.5656,1892900.0
2005-11-16 11:00:00,21.71,21.71,21.62,21.63,2018700.0,9.5701,9.5701,9.5304,9.5348,2018700.0
2005-11-16 11:30:00,21.63,21.69,21.62,21.67,3267800.0,9.5348,9.5612,9.5304,9.5524,3267800.0
2005-11-16 12:00:00,21.67,21.67,21.53,21.57,2226500.0,9.5524,9.5524,9.4907,9.5083,2226500.0
2005-11-16 12:30:00,21.56,21.58,21.5,21.51,2046400.0,9.5039,9.5127,9.4775,9.4819,2046400.0
2005-11-16 13:00:00,21.51,21.53,21.44,21.45,3036400.0,9.4819,9.4907,9.451,9.4554,3036400.0
2005-11-16 13:30:00,21.45,21.48,21.33,21.38,2516100.0,9.4554,9.4687,9.4025,9.4246,2516100.0
2005-11-16 14:00:00,21.38,21.4,21.26,21.35,3658700.0,9.4246,9.4334,9.3717,9.4114,3658700.0
2005-11-16 14:30:00,21.36,21.37,21.26,21.32,2995400.0,9.4158,9.4202,9.3717,9.3981,2995400.0
2005-11-16 15:00:00,21.32,21.39,21.28,21.39,2571000.0,9.3981,9.429,9.3805,9.429,2571000.0
2005-11-16 15:30:00,21.4,21.45,21.35,21.39,4156400.0,9.4334,9.4554,9.4114,9.429,4156400.0
2005-11-17 09:30:00,21.45,21.51,21.28,21.3,4184900.0,9.4554,9.4819,9.3805,9.3893,4184900.0
2005-11-17 10:00:00,21.31,21.43,21.3,21.37,2454700.0,9.3937,9.4466,9.3893,9.4202,2454700.0
2005-11-17 10:30:00,21.36,21.38,21.29,21.31,2088700.0,9.4158,9.4246,9.3849,9.3937,2088700.0
2005-11-17 11:00:00,21.3,21.36,21.3,21.31,1402800.0,9.3893,9.4158,9.3893,9.3937,1402800.0
2005-11-17 11:30:00,21.31,21.33,21.25,21.28,2362900.0,9.3937,9.4025,9.3673,9.3805,2362900.0
2005-11-17 12:00:00,21.28,21.29,21.25,21.27,2125800.0,9.3805,9.3849,9.3673,9.3761,2125800.0
2005-11-17 12:30:00,21.27,21.28,21.23,21.23,1954000.0,9.3761,9.3805,9.3585,9.3585,1954000.0
2005-11-17 13:00:00,21.23,21.26,21.17,21.23,1969700.0,9.3585,9.3717,9.332,9.3585,1969700.0
2005-11-17 13:30:00,21.23,21.32,21.21,21.25,1559500.0,9.3585,9.3981,9.3496,9.3673,1559500.0
2005-11-17 14:00:00,21.25,21.32,21.21,21.3,2421300.0,9.3673,9.3981,9.3496,9.3893,2421300.0
2005-11-17 14:30:00,21.31,21.33,21.28,21.31,2430700.0,9.3937,9.4025,9.3805,9.3937,2430700.0
2005-11-17 15:00:00,21.3,21.37,21.3,21.37,2390600.0,9.3893,9.4202,9.3893,9.4202,2390600.0
2005-11-17 15:30:00,21.37,21.41,21.31,21.32,2914400.0,9.4202,9.4378,9.3937,9.3981,2914400.0
2005-11-18 09:30:00,21.7,21.8,21.35,21.51,7433000.0,9.5656,9.6097,9.4114,9.4819,7433000.0
2005-11-18 10:00:00,21.51,21.63,21.45,21.54,2405100.0,9.4819,9.5348,9.4554,9.4951,2405100.0
2005-11-18 10:30:00,21.53,21.54,21.44,21.47,2015900.0,9.4907,9.4951,9.451,9.4643,2015900.0
2005-11-18 11:00:00,21.47,21.51,21.41,21.5,1926200.0,9.4643,9.4819,9.4378,9.4775,1926200.0
2005-11-18 11:30:00,21.5,21.58,21.5,21.55,1907900.0,9.4775,9.5127,9.4775,9.4995,1907900.0
2005-11-18 12:00:00,21.54,21.58,21.47,21.51,1350300.0,9.4951,9.5127,9.4643,9.4819,1350300.0
2005-11-18 12:30:00,21.51,21.51,21.46,21.48,1219700.0,9.4819,9.4819,9.4598,9.4687,1219700.0
2005-11-18 13:00:00,21.48,21.49,21.44,21.44,1233800.0,9.4687,9.4731,9.451,9.451,1233800.0
2005-11-18 13:30:00,21.44,21.46,21.38,21.43,1796200.0,9.451,9.4598,9.4246,9.4466,1796200.0
2005-11-18 14:00:00,21.44,21.46,21.38,21.41,1143300.0,9.451,9.4598,9.4246,9.4378,1143300.0
2005-11-18 14:30:00,21.41,21.51,21.41,21.49,1785300.0,9.4378,9.4819,9.4378,9.4731,1785300.0
2005-11-18 15:00:00,21.49,21.57,21.48,21.54,2567300.0,9.4731,9.5083,9.4687,9.4951,2567300.0
2005-11-18 15:30:00,21.55,21.62,21.47,21.6,3323100.0,9.4995,9.5304,9.4643,9.5216,3323100.0
2005-11-21 09:30:00,21.72,21.72,21.51,21.53,2833500.0,9.5745,9.5745,9.4819,9.4907,2833500.0
2005-11-21 10:00:00,21.54,21.58,21.43,21.52,1793900.0,9.4951,9.5127,9.4466,9.4863,1793900.0
2005-11-21 10:30:00,21.52,21.73,21.52,21.72,2250500.0,9.4863,9.5789,9.4863,9.5745,2250500.0
2005-11-21 11:00:00,21.71,21.74,21.63,21.71,1749700.0,9.5701,9.5833,9.5348,9.5701,1749700.0
2005-11-21 11:30:00,21.7,21.71,21.59,21.6,1762400.0,9.5656,9.5701,9.5172,9.5216,1762400.0
2005-11-21 12:00:00,21.6,21.64,21.54,21.55,1189900.0,9.5216,9.5392,9.4951,9.4995,1189900.0
2005-11-21 12:30:00,21.56,21.59,21.54,21.56,960800.0,9.5039,9.5172,9.4951,9.5039,960800.0
2005-11-21 13:00:00,21.56,21.58,21.51,21.58,1411000.0,9.5039,9.5127,9.4819,9.5127,1411000.0
2005-11-21 13:30:00,21.58,21.63,21.56,21.6,1516400.0,9.5127,9.5348,9.5039,9.5216,1516400.0
2005-11-21 14:00:00,21.6,21.61,21.56,21.6,1097600.0,9.5216,9.526,9.5039,9.5216,1097600.0
2005-11-21 14:30:00,21.59,21.6,21.54,21.56,1414300.0,9.5172,9.5216,9.4951,9.5039,1414300.0
2005-11-21 15:00:00,21.56,21.6,21.55,21.59,2267900.0,9.5039,9.5216,9.4995,9.5172,2267900.0
2005-11-21 15:30:00,21.59,21.74,21.58,21.72,3730500.0,9.5172,9.5833,9.5127,9.5745,3730500.0
2005-11-22 09:30:00,21.7,21.7,21.55,21.56,3440900.0,9.5656,9.5656,9.4995,9.5039,3440900.0
2005-11-22 10:00:00,21.57,21.58,21.53,21.53,1974100.0,9.5083,9.5127,9.4907,9.4907,1974100.0
2005-11-22 10:30:00,21.54,21.58,21.51,21.54,2512500.0,9.4951,9.5127,9.4819,9.4951,2512500.0
2005-11-22 11:00:00,21.54,21.55,21.5,21.52,2034000.0,9.4951,9.4995,9.4775,9.4863,2034000.0
2005-11-22 11:30:00,21.51,21.52,21.41,21.42,2370000.0,9.4819,9.4863,9.4378,9.4422,2370000.0
2005-11-22 12:00:00,21.41,21.43,21.34,21.35,1473600.0,9.4378,9.4466,9.407,9.4114,1473600.0
2005-11-22 12:30:00,21.35,21.38,21.31,21.34,1453300.0,9.4114,9.4246,9.3937,9.407,1453300.0
2005-11-22 13:00:00,21.35,21.38,21.32,21.33,1665700.0,9.4114,9.4246,9.3981,9.4025,1665700.0
2005-11-22 13:30:00,21.34,21.39,21.31,21.37,2041400.0,9.407,9.429,9.3937,9.4202,2041400.0
2005-11-22 14:00:00,21.38,21.43,21.35,21.38,2153100.0,9.4246,9.4466,9.4114,9.4246,2153100.0
2005-11-22 14:30:00,21.38,21.44,21.35,21.42,1437500.0,9.4246,9.451,9.4114,9.4422,1437500.0
2005-11-22 15:00:00,21.43,21.48,21.35,21.38,2464700.0,9.4466,9.4687,9.4114,9.4246,2464700.0
2005-11-22 15:30:00,21.37,21.4,21.31,21.38,3710900.0,9.4202,9.4334,9.3937,9.4246,3710900.0
2005-11-23 09:30:00,21.4,21.53,21.37,21.39,3127200.0,9.4334,9.4907,9.4202,9.429,3127200.0
2005-11-23 10:00:00,21.39,21.52,21.39,21.49,2169800.0,9.429,9.4863,9.429,9.4731,2169800.0
2005-11-23 10:30:00,21.48,21.58,21.46,21.55,2221800.0,9.4687,9.5127,9.4598,9.4995,2221800.0
2005-11-23 11:00:00,21.55,21.66,21.54,21.59,2939200.0,9.4995,9.548,9.4951,9.5172,2939200.0
2005-11-23 11:30:00,21.6,21.67,21.58,21.66,1432800.0,9.5216,9.5524,9.5127,9.548,1432800.0
2005-11-23 12:00:00,21.67,21.69,21.64,21.68,1470900.0,9.5524,9.5612,9.5392,9.5568,1470900.0
2005-11-23 12:30:00,21.67,21.74,21.67,21.73,1611100.0,9.5524,9.5833,9.5524,9.5789,1611100.0
2005-11-23 13:00:00,21.73,21.75,21.72,21.74,1585400.0,9.5789,9.5877,9.5745,9.5833,1585400.0
2005-11-23 13:30:00,21.74,21.75,21.72,21.74,1454400.0,9.5833,9.5877,9.5745,9.5833,1454400.0
2005-11-23 14:00:00,21.75,21.79,21.74,21.78,1211700.0,9.5877,9.6053,9.5833,9.6009,1211700.0
2005-11-23 14:30:00,21.78,21.79,21.71,21.72,1177600.0,9.6009,9.6053,9.5701,9.5745,1177600.0
2005-11-23 15:00:00,21.72,21.73,21.65,21.68,1560300.0,9.5745,9.5789,9.5436,9.5568,1560300.0
2005-11-23 15:30:00,21.68,21.7,21.58,21.62,2587400.0,9.5568,9.5656,9.5127,9.5304,2587400.0
2005-11-25 09:30:00,21.7,21.99,21.7,21.82,2332000.0,9.5656,9.6935,9.5656,9.6185,2332000.0
2005-11-25 10:00:00,21.82,21.86,21.8,21.81,1251200.0,9.6185,9.6362,9.6097,9.6141,1251200.0
2005-11-25 10:30:00,21.81,21.84,21.78,21.81,1193100.0,9.6141,9.6274,9.6009,9.6141,1193100.0
2005-11-25 11:00:00,21.82,21.83,21.73,21.77,895400.0,9.6185,9.6229,9.5789,9.5965,895400.0
2005-11-25 11:30:00,21.76,21.78,21.7,21.71,1109700.0,9.5921,9.6009,9.5656,9.5701,1109700.0
2005-11-25 12:00:00,21.71,21.8,21.7,21.75,1098100.0,9.5701,9.6097,9.5656,9.5877,1098100.0
2005-11-25 12:30:00,21.76,21.77,21.63,21.69,1509700.0,9.5921,9.5965,9.5348,9.5612,1509700.0
2005-11-25 13:00:00,21.67,21.69,21.66,21.69,404900.0,9.5524,9.5612,9.548,9.5612,404900.0
2005-11-25 13:30:00,21.67,21.67,21.67,21.67,2500.0,9.5524,9.5524,9.5524,9.5524,2500.0
2005-11-25 14:00:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 14:30:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:00:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-25 15:30:00,21.67,21.67,21.67,21.67,0.0,9.5524,9.5524,9.5524,9.5524,0.0
2005-11-28 09:30:00,21.8,21.83,21.73,21.73,2638900.0,9.6097,9.6229,9.5789,9.5789,2638900.0
2005-11-28 10:00:00,21.73,21.86,21.71,21.83,1782900.0,9.5789,9.6362,9.5701,9.6229,1782900.0
2005-11-28 10:30:00,21.83,21.85,21.77,21.78,1336300.0,9.6229,9.6318,9.5965,9.6009,1336300.0
2005-11-28 11:00:00,21.79,21.82,21.77,21.79,1354300.0,9.6053,9.6185,9.5965,9.6053,1354300.0
2005-11-28 11:30:00,21.79,21.82,21.76,21.77,1266600.0,9.6053,9.6185,9.5921,9.5965,1266600.0
2005-11-28 12:00:00,21.78,21.81,21.76,21.81,931400.0,9.6009,9.6141,9.5921,9.6141,931400.0
2005-11-28 12:30:00,21.81,21.82,21.76,21.76,860300.0,9.6141,9.6185,9.5921,9.5921,860300.0
2005-11-28 13:00:00,21.77,21.81,21.75,21.79,1599400.0,9.5965,9.6141,9.5877,9.6053,1599400.0
2005-11-28 13:30:00,21.78,21.8,21.73,21.74,1543200.0,9.6009,9.6097,9.5789,9.5833,1543200.0
2005-11-28 14:00:00,21.74,21.75,21.67,21.69,1435800.0,9.5833,9.5877,9.5524,9.5612,1435800.0
2005-11-28 14:30:00,21.7,21.72,21.63,21.64,2010100.0,9.5656,9.5745,9.5348,9.5392,2010100.0
2005-11-28 15:00:00,21.64,21.65,21.52,21.59,2860300.0,9.5392,9.5436,9.4863,9.5172,2860300.0
2005-11-28 15:30:00,21.6,21.68,21.56,21.62,3220400.0,9.5216,9.5568,9.5039,9.5304,3220400.0
2005-11-29 09:30:00,21.59,21.69,21.56,21.67,3510200.0,9.5172,9.5612,9.5039,9.5524,3510200.0
2005-11-29 10:00:00,21.67,21.78,21.6,21.71,2990400.0,9.5524,9.6009,9.5216,9.5701,2990400.0
2005-11-29 10:30:00,21.71,21.73,21.63,21.69,2076500.0,9.5701,9.5789,9.5348,9.5612,2076500.0
2005-11-29 11:00:00,21.69,21.74,21.63,21.72,2001000.0,9.5612,9.5833,9.5348,9.5745,2001000.0
2005-11-29 11:30:00,21.72,21.78,21.63,21.76,2086600.0,9.5745,9.6009,9.5348,9.5921,2086600.0
2005-11-29 12:00:00,21.76,21.77,21.62,21.66,2413000.0,9.5921,9.5965,9.5304,9.548,2413000.0
2005-11-29 12:30:00,21.65,21.68,21.62,21.63,1362600.0,9.5436,9.5568,9.5304,9.5348,1362600.0
2005-11-29 13:00:00,21.63,21.65,21.6,21.62,1101000.0,9.5348,9.5436,9.5216,9.5304,1101000.0
2005-11-29 13:30:00,21.61,21.61,21.5,21.53,2547300.0,9.526,9.526,9.4775,9.4907,2547300.0
2005-11-29 14:00:00,21.52,21.57,21.5,21.51,2486200.0,9.4863,9.5083,9.4775,9.4819,2486200.0
2005-11-29 14:30:00,21.51,21.61,21.51,21.51,3322500.0,9.4819,9.526,9.4819,9.4819,3322500.0
2005-11-29 15:00:00,21.51,21.55,21.5,21.52,1955700.0,9.4819,9.4995,9.4775,9.4863,1955700.0
2005-11-29 15:30:00,21.53,21.61,21.46,21.49,3874900.0,9.4907,9.526,9.4598,9.4731,3874900.0
2005-11-30 09:30:00,21.45,21.56,21.45,21.49,3828400.0,9.4554,9.5039,9.4554,9.4731,3828400.0
2005-11-30 10:00:00,21.49,21.5,21.36,21.43,2476000.0,9.4731,9.4775,9.4158,9.4466,2476000.0
2005-11-30 10:30:00,21.43,21.45,21.35,21.39,1478400.0,9.4466,9.4554,9.4114,9.429,1478400.0
2005-11-30 11:00:00,21.39,21.42,21.35,21.35,1574400.0,9.429,9.4422,9.4114,9.4114,1574400.0
2005-11-30 11:30:00,21.35,21.38,21.3,21.34,2114800.0,9.4114,9.4246,9.3893,9.407,2114800.0
2005-11-30 12:00:00,21.34,21.38,21.31,21.38,1276200.0,9.407,9.4246,9.3937,9.4246,1276200.0
2005-11-30 12:30:00,21.36,21.38,21.31,21.33,1222500.0,9.4158,9.4246,9.3937,9.4025,1222500.0
2005-11-30 13:00:00,21.32,21.37,21.3,21.3,1348700.0,9.3981,9.4202,9.3893,9.3893,1348700.0
2005-11-30 13:30:00,21.3,21.32,21.25,21.27,2206100.0,9.3893,9.3981,9.3673,9.3761,2206100.0
2005-11-30 14:00:00,21.26,21.31,21.21,21.22,3406300.0,9.3717,9.3937,9.3496,9.3541,3406300.0
2005-11-30 14:30:00,21.22,21.27,21.21,21.26,2364100.0,9.3541,9.3761,9.3496,9.3717,2364100.0
2005-11-30 15:00:00,21.26,21.33,21.22,21.22,3087000.0,9.3717,9.4025,9.3541,9.3541,3087000.0
2005-11-30 15:30:00,21.22,21.26,21.18,21.19,3726300.0,9.3541,9.3717,9.3364,9.3408,3726300.0
2005-12-01 09:30:00,21.27,21.33,21.24,21.24,4225000.0,9.3761,9.4025,9.3629,9.3629,4225000.0
2005-12-01 10:00:00,21.25,21.32,21.2,21.28,2466300.0,9.3673,9.3981,9.3452,9.3805,2466300.0
2005-12-01 10:30:00,21.27,21.32,21.27,21.32,1896400.0,9.3761,9.3981,9.3761,9.3981,1896400.0
2005-12-01 11:00:00,21.31,21.32,21.29,21.29,2187900.0,9.3937,9.3981,9.3849,9.3849,2187900.0
2005-12-01 11:30:00,21.3,21.36,21.29,21.33,1611400.0,9.3893,9.4158,9.3849,9.4025,1611400.0
2005-12-01 12:00:00,21.33,21.35,21.29,21.35,1603500.0,9.4025,9.4114,9.3849,9.4114,1603500.0
2005-12-01 12:30:00,21.34,21.37,21.33,21.33,1357200.0,9.407,9.4202,9.4025,9.4025,1357200.0
2005-12-01 13:00:00,21.34,21.36,21.3,21.33,1476800.0,9.407,9.4158,9.3893,9.4025,1476800.0
2005-12-01 13:30:00,21.34,21.35,21.31,21.33,1463600.0,9.407,9.4114,9.3937,9.4025,1463600.0
2005-12-01 14:00:00,21.33,21.35,21.31,21.32,1561800.0,9.4025,9.4114,9.3937,9.3981,1561800.0
2005-12-01 14:30:00,21.32,21.34,21.29,21.33,2165100.0,9.3981,9.407,9.3849,9.4025,2165100.0
2005-12-01 15:00:00,21.32,21.37,21.32,21.34,3164100.0,9.3981,9.4202,9.3981,9.407,3164100.0
2005-12-01 15:30:00,21.35,21.44,21.31,21.41,3341400.0,9.4114,9.451,9.3937,9.4378,3341400.0
2005-12-02 09:30:00,21.36,21.41,21.31,21.35,2349600.0,9.4158,9.4378,9.3937,9.4114,2349600.0
2005-12-02 10:00:00,21.34,21.42,21.34,21.41,1387200.0,9.407,9.4422,9.407,9.4378,1387200.0
2005-12-02 10:30:00,21.41,21.42,21.36,21.37,1462700.0,9.4378,9.4422,9.4158,9.4202,1462700.0
2005-12-02 11:00:00,21.37,21.38,21.31,21.33,1875900.0,9.4202,9.4246,9.3937,9.4025,1875900.0
2005-12-02 11:30:00,21.33,21.35,21.26,21.29,1502100.0,9.4025,9.4114,9.3717,9.3849,1502100.0
2005-12-02 12:00:00,21.28,21.33,21.23,21.26,1489400.0,9.3805,9.4025,9.3585,9.3717,1489400.0
2005-12-02 12:30:00,21.26,21.28,21.23,21.26,1260900.0,9.3717,9.3805,9.3585,9.3717,1260900.0
2005-12-02 13:00:00,21.26,21.27,21.23,21.25,959000.0,9.3717,9.3761,9.3585,9.3673,959000.0
2005-12-02 13:30:00,21.24,21.29,21.23,21.28,848200.0,9.3629,9.3849,9.3585,9.3805,848200.0
2005-12-02 14:00:00,21.28,21.31,21.26,21.27,901200.0,9.3805,9.3937,9.3717,9.3761,901200.0
2005-12-02 14:30:00,21.27,21.31,21.26,21.27,1887200.0,9.3761,9.3937,9.3717,9.3761,1887200.0
2005-12-02 15:00:00,21.26,21.3,21.24,21.26,1738200.0,9.3717,9.3893,9.3629,9.3717,1738200.0
2005-12-02 15:30:00,21.26,21.34,21.26,21.28,2345600.0,9.3717,9.407,9.3717,9.3805,2345600.0
2005-12-05 09:30:00,21.29,21.3,21.21,21.28,3135400.0,9.3849,9.3893,9.3496,9.3805,3135400.0
2005-12-05 10:00:00,21.28,21.37,21.26,21.28,2567800.0,9.3805,9.4202,9.3717,9.3805,2567800.0
2005-12-05 10:30:00,21.28,21.32,21.27,21.29,1379000.0,9.3805,9.3981,9.3761,9.3849,1379000.0
2005-12-05 11:00:00,21.29,21.32,21.26,21.29,1379700.0,9.3849,9.3981,9.3717,9.3849,1379700.0
2005-12-05 11:30:00,21.28,21.29,21.26,21.28,905800.0,9.3805,9.3849,9.3717,9.3805,905800.0
2005-12-05 12:00:00,21.28,21.28,21.25,21.27,1067400.0,9.3805,9.3805,9.3673,9.3761,1067400.0
2005-12-05 12:30:00,21.28,21.29,21.26,21.27,1260400.0,9.3805,9.3849,9.3717,9.3761,1260400.0
2005-12-05 13:00:00,21.28,21.3,21.27,21.29,987200.0,9.3805,9.3893,9.3761,9.3849,987200.0
2005-12-05 13:30:00,21.29,21.32,21.27,21.31,2587400.0,9.3849,9.3981,9.3761,9.3937,2587400.0
2005-12-05 14:00:00,21.32,21.36,21.31,21.34,2573200.0,9.3981,9.4158,9.3937,9.407,2573200.0
2005-12-05 14:30:00,21.33,21.4,21.33,21.33,2084800.0,9.4025,9.4334,9.4025,9.4025,2084800.0
2005-12-05 15:00:00,21.34,21.36,21.32,21.34,2094900.0,9.407,9.4158,9.3981,9.407,2094900.0
2005-12-05 15:30:00,21.35,21.36,21.32,21.33,3383600.0,9.4114,9.4158,9.3981,9.4025,3383600.0
2005-12-06 09:30:00,21.42,21.42,21.27,21.29,3707700.0,9.4422,9.4422,9.3761,9.3849,3707700.0
2005-12-06 10:00:00,21.3,21.34,21.22,21.26,4217300.0,9.3893,9.407,9.3541,9.3717,4217300.0
2005-12-06 10:30:00,21.26,21.29,21.23,21.26,2092500.0,9.3717,9.3849,9.3585,9.3717,2092500.0
2005-12-06 11:00:00,21.26,21.27,21.22,21.23,1902300.0,9.3717,9.3761,9.3541,9.3585,1902300.0
2005-12-06 11:30:00,21.23,21.27,21.23,21.24,2224100.0,9.3585,9.3761,9.3585,9.3629,2224100.0
2005-12-06 12:00:00,21.24,21.29,21.23,21.25,2263800.0,9.3629,9.3849,9.3585,9.3673,2263800.0
2005-12-06 12:30:00,21.25,21.26,21.23,21.25,1567500.0,9.3673,9.3717,9.3585,9.3673,1567500.0
2005-12-06 13:00:00,21.25,21.26,21.23,21.23,1393300.0,9.3673,9.3717,9.3585,9.3585,1393300.0
2005-12-06 13:30:00,21.23,21.26,21.23,21.24,1545200.0,9.3585,9.3717,9.3585,9.3629,1545200.0
2005-12-06 14:00:00,21.24,21.24,21.21,21.21,1852800.0,9.3629,9.3629,9.3496,9.3496,1852800.0
2005-12-06 14:30:00,21.21,21.22,21.18,21.22,2159700.0,9.3496,9.3541,9.3364,9.3541,2159700.0
2005-12-06 15:00:00,21.21,21.22,21.16,21.17,2670900.0,9.3496,9.3541,9.3276,9.332,2670900.0
2005-12-06 15:30:00,21.16,21.19,21.11,21.14,3952600.0,9.3276,9.3408,9.3056,9.3188,3952600.0
2005-12-07 09:30:00,21.19,21.27,21.04,21.06,5421800.0,9.3408,9.3761,9.2747,9.2835,5421800.0
2005-12-07 10:00:00,21.07,21.17,21.06,21.09,2804600.0,9.2879,9.332,9.2835,9.2967,2804600.0
2005-12-07 10:30:00,21.08,21.14,21.08,21.09,3015500.0,9.2923,9.3188,9.2923,9.2967,3015500.0
2005-12-07 11:00:00,21.09,21.11,21.04,21.05,2445200.0,9.2967,9.3056,9.2747,9.2791,2445200.0
2005-12-07 11:30:00,21.05,21.1,21.05,21.07,1515500.0,9.2791,9.3012,9.2791,9.2879,1515500.0
2005-12-07 12:00:00,21.08,21.09,21.04,21.08,1707400.0,9.2923,9.2967,9.2747,9.2923,1707400.0
2005-12-07 12:30:00,21.08,21.1,21.07,21.09,1711100.0,9.2923,9.3012,9.2879,9.2967,1711100.0
2005-12-07 13:00:00,21.08,21.13,21.05,21.05,2098200.0,9.2923,9.3144,9.2791,9.2791,2098200.0
2005-12-07 13:30:00,21.05,21.07,21.03,21.04,1674000.0,9.2791,9.2879,9.2703,9.2747,1674000.0
2005-12-07 14:00:00,21.04,21.05,21.02,21.03,1453700.0,9.2747,9.2791,9.2659,9.2703,1453700.0
2005-12-07 14:30:00,21.04,21.06,21.02,21.03,1623200.0,9.2747,9.2835,9.2659,9.2703,1623200.0
2005-12-07 15:00:00,21.02,21.04,21.0,21.03,3428800.0,9.2659,9.2747,9.2571,9.2703,3428800.0
2005-12-07 15:30:00,21.03,21.1,21.01,21.1,2840000.0,9.2703,9.3012,9.2615,9.3012,2840000.0
2005-12-08 09:30:00,21.1,21.11,21.02,21.05,2961700.0,9.3012,9.3056,9.2659,9.2791,2961700.0
2005-12-08 10:00:00,21.05,21.1,20.98,21.0,2563600.0,9.2791,9.3012,9.2483,9.2571,2563600.0
2005-12-08 10:30:00,21.0,21.09,20.98,21.07,1996100.0,9.2571,9.2967,9.2483,9.2879,1996100.0
2005-12-08 11:00:00,21.07,21.1,21.03,21.06,3259000.0,9.2879,9.3012,9.2703,9.2835,3259000.0
2005-12-08 11:30:00,21.07,21.1,21.04,21.09,1828800.0,9.2879,9.3012,9.2747,9.2967,1828800.0
2005-12-08 12:00:00,21.1,21.12,21.04,21.04,2013900.0,9.3012,9.31,9.2747,9.2747,2013900.0
2005-12-08 12:30:00,21.04,21.06,21.02,21.03,1286800.0,9.2747,9.2835,9.2659,9.2703,1286800.0
2005-12-08 13:00:00,21.03,21.04,20.97,20.97,2029500.0,9.2703,9.2747,9.2438,9.2438,2029500.0
2005-12-08 13:30:00,20.97,20.99,20.91,20.97,2146700.0,9.2438,9.2527,9.2174,9.2438,2146700.0
2005-12-08 14:00:00,20.97,21.01,20.95,20.99,1972800.0,9.2438,9.2615,9.235,9.2527,1972800.0
2005-12-08 14:30:00,20.99,21.04,20.96,21.02,2299500.0,9.2527,9.2747,9.2394,9.2659,2299500.0
2005-12-08 15:00:00,21.02,21.03,20.96,20.96,1995800.0,9.2659,9.2703,9.2394,9.2394,1995800.0
2005-12-08 15:30:00,20.96,21.0,20.95,20.98,2938300.0,9.2394,9.2571,9.235,9.2483,2938300.0
2005-12-09 09:30:00,20.99,21.05,20.87,20.9,3728600.0,9.2527,9.2791,9.1998,9.213,3728600.0
2005-12-09 10:00:00,20.9,20.93,20.84,20.87,3132800.0,9.213,9.2262,9.1865,9.1998,3132800.0
2005-12-09 10:30:00,20.87,20.88,20.78,20.81,4855600.0,9.1998,9.2042,9.1601,9.1733,4855600.0
2005-12-09 11:00:00,20.81,20.88,20.78,20.78,2711100.0,9.1733,9.2042,9.1601,9.1601,2711100.0
2005-12-09 11:30:00,20.78,20.83,20.75,20.75,2919700.0,9.1601,9.1821,9.1469,9.1469,2919700.0
2005-12-09 12:00:00,20.76,20.79,20.71,20.71,2900200.0,9.1513,9.1645,9.1292,9.1292,2900200.0
2005-12-09 12:30:00,20.71,20.75,20.69,20.72,1935300.0,9.1292,9.1469,9.1204,9.1336,1935300.0
2005-12-09 13:00:00,20.73,20.76,20.71,20.72,2047700.0,9.1381,9.1513,9.1292,9.1336,2047700.0
2005-12-09 13:30:00,20.73,20.8,20.7,20.7,2006800.0,9.1381,9.1689,9.1248,9.1248,2006800.0
2005-12-09 14:00:00,20.7,20.75,20.68,20.73,3447100.0,9.1248,9.1469,9.116,9.1381,3447100.0
2005-12-09 14:30:00,20.74,20.74,20.66,20.67,2340100.0,9.1425,9.1425,9.1072,9.1116,2340100.0
2005-12-09 15:00:00,20.67,20.68,20.6,20.62,5152600.0,9.1116,9.116,9.0807,9.0896,5152600.0
2005-12-09 15:30:00,20.61,20.65,20.57,20.6,4449900.0,9.0852,9.1028,9.0675,9.0807,4449900.0
2005-12-12 09:30:00,20.63,20.63,20.41,20.6,6814700.0,9.094,9.094,8.997,9.0807,6814700.0
2005-12-12 10:00:00,20.6,20.61,20.51,20.57,3964600.0,9.0807,9.0852,9.0411,9.0675,3964600.0
2005-12-12 10:30:00,20.57,20.62,20.5,20.52,2938000.0,9.0675,9.0896,9.0367,9.0455,2938000.0
2005-12-12 11:00:00,20.51,20.53,20.45,20.47,3118600.0,9.0411,9.0499,9.0146,9.0234,3118600.0
2005-12-12 11:30:00,20.47,20.48,20.38,20.41,3325200.0,9.0234,9.0279,8.9838,8.997,3325200.0
2005-12-12 12:00:00,20.42,20.44,20.35,20.36,2971400.0,9.0014,9.0102,8.9705,8.975,2971400.0
2005-12-12 12:30:00,20.36,20.38,20.34,20.35,2147000.0,8.975,8.9838,8.9661,8.9705,2147000.0
2005-12-12 13:00:00,20.35,20.36,20.32,20.36,1877700.0,8.9705,8.975,8.9573,8.975,1877700.0
2005-12-12 13:30:00,20.35,20.37,20.3,20.31,2286200.0,8.9705,8.9794,8.9485,8.9529,2286200.0
2005-12-12 14:00:00,20.31,20.34,20.3,20.3,1899700.0,8.9529,8.9661,8.9485,8.9485,1899700.0
2005-12-12 14:30:00,20.31,20.36,20.27,20.29,2534000.0,8.9529,8.975,8.9353,8.9441,2534000.0
2005-12-12 15:00:00,20.29,20.82,20.27,20.75,11505600.0,8.9441,9.1777,8.9353,9.1469,11505600.0
2005-12-12 15:30:00,20.75,20.98,20.65,20.93,10152500.0,9.1469,9.2483,9.1028,9.2262,10152500.0
2005-12-13 09:30:00,21.08,21.46,21.08,21.45,11722600.0,9.2923,9.4598,9.2923,9.4554,11722600.0
2005-12-13 10:00:00,21.46,21.53,21.35,21.49,9038700.0,9.4598,9.4907,9.4114,9.4731,9038700.0
2005-12-13 10:30:00,21.49,21.7,21.48,21.67,7234900.0,9.4731,9.5656,9.4687,9.5524,7234900.0
2005-12-13 11:00:00,21.67,21.78,21.65,21.67,5629300.0,9.5524,9.6009,9.5436,9.5524,5629300.0
2005-12-13 11:30:00,21.67,21.92,21.67,21.92,5682300.0,9.5524,9.6626,9.5524,9.6626,5682300.0
2005-12-13 12:00:00,21.92,21.96,21.8,21.84,5489600.0,9.6626,9.6803,9.6097,9.6274,5489600.0
2005-12-13 12:30:00,21.84,21.94,21.28,21.89,3311000.0,9.6274,9.6714,9.3805,9.6494,3311000.0
2005-12-13 13:00:00,21.89,21.93,21.87,21.9,4908600.0,9.6494,9.667,9.6406,9.6538,4908600.0
2005-12-13 13:30:00,21.9,22.01,21.89,21.93,6244900.0,9.6538,9.7023,9.6494,9.667,6244900.0
2005-12-13 14:00:00,21.93,22.0,21.86,21.95,5655000.0,9.667,9.6979,9.6362,9.6758,5655000.0
2005-12-13 14:30:00,21.95,22.2,21.93,22.16,6252600.0,9.6758,9.786,9.667,9.7684,6252600.0
2005-12-13 15:00:00,22.16,22.23,22.11,22.23,5749700.0,9.7684,9.7993,9.7464,9.7993,5749700.0
2005-12-13 15:30:00,22.23,22.39,20.2,22.33,9735200.0,9.7993,9.8698,8.9044,9.8434,9735200.0
2005-12-14 09:30:00,22.31,22.55,22.3,22.42,9720500.0,9.8345,9.9403,9.8301,9.883,9720500.0
2005-12-14 10:00:00,22.43,22.46,22.32,22.37,4535900.0,9.8874,9.9007,9.8389,9.861,4535900.0
2005-12-14 10:30:00,22.38,22.46,22.38,22.41,3139300.0,9.8654,9.9007,9.8654,9.8786,3139300.0
2005-12-14 11:00:00,22.42,22.63,22.4,22.59,4796700.0,9.883,9.9756,9.8742,9.958,4796700.0
2005-12-14 11:30:00,22.6,22.73,22.57,22.64,4647300.0,9.9624,10.0197,9.9492,9.98,4647300.0
2005-12-14 12:00:00,22.65,22.79,22.64,22.76,4194100.0,9.9844,10.0461,9.98,10.0329,4194100.0
2005-12-14 12:30:00,22.75,22.92,22.75,22.85,5584800.0,10.0285,10.1034,10.0285,10.0726,5584800.0
2005-12-14 13:00:00,22.87,22.94,22.75,22.92,3602000.0,10.0814,10.1123,10.0285,10.1034,3602000.0
2005-12-14 13:30:00,22.92,23.01,22.91,22.95,4250800.0,10.1034,10.1431,10.099,10.1167,4250800.0
2005-12-14 14:00:00,22.94,22.98,22.82,22.91,3681200.0,10.1123,10.1299,10.0594,10.099,3681200.0
2005-12-14 14:30:00,22.91,23.01,22.88,22.92,4481700.0,10.099,10.1431,10.0858,10.1034,4481700.0
2005-12-14 15:00:00,22.92,22.97,22.84,22.91,4789000.0,10.1034,10.1255,10.0682,10.099,4789000.0
2005-12-14 15:30:00,22.92,22.94,22.81,22.88,5953200.0,10.1034,10.1123,10.0549,10.0858,5953200.0
2005-12-15 09:30:00,22.82,23.09,22.8,23.0,7781200.0,10.0594,10.1784,10.0505,10.1387,7781200.0
2005-12-15 10:00:00,23.0,23.07,22.91,22.95,4132100.0,10.1387,10.1696,10.099,10.1167,4132100.0
2005-12-15 10:30:00,22.95,22.95,22.5,22.7,5513600.0,10.1167,10.1167,9.9183,10.0065,5513600.0
2005-12-15 11:00:00,22.7,22.8,22.67,22.8,2936900.0,10.0065,10.0505,9.9932,10.0505,2936900.0
2005-12-15 11:30:00,22.79,22.88,22.74,22.86,3291600.0,10.0461,10.0858,10.0241,10.077,3291600.0
2005-12-15 12:00:00,22.87,22.89,22.77,22.81,1913900.0,10.0814,10.0902,10.0373,10.0549,1913900.0
2005-12-15 12:30:00,22.81,23.06,22.8,22.84,1036800.0,10.0549,10.1651,10.0505,10.0682,1036800.0
2005-12-15 13:00:00,22.84,22.89,22.83,22.86,2748200.0,10.0682,10.0902,10.0638,10.077,2748200.0
2005-12-15 13:30:00,22.86,22.89,22.77,22.88,2604700.0,10.077,10.0902,10.0373,10.0858,2604700.0
2005-12-15 14:00:00,22.87,22.95,22.81,22.84,1919000.0,10.0814,10.1167,10.0549,10.0682,1919000.0
2005-12-15 14:30:00,22.84,22.86,22.75,22.75,1597500.0,10.0682,10.077,10.0285,10.0285,1597500.0
2005-12-15 15:00:00,22.75,22.81,22.74,22.77,2225200.0,10.0285,10.0549,10.0241,10.0373,2225200.0
2005-12-15 15:30:00,22.77,22.88,22.76,22.79,2984000.0,10.0373,10.0858,10.0329,10.0461,2984000.0
2005-12-16 09:30:00,22.77,22.93,22.74,22.76,10418300.0,10.0373,10.1078,10.0241,10.0329,10418300.0
2005-12-16 10:00:00,22.75,22.78,22.64,22.74,4900700.0,10.0285,10.0417,9.98,10.0241,4900700.0
2005-12-16 10:30:00,22.73,22.76,22.61,22.7,3558000.0,10.0197,10.0329,9.9668,10.0065,3558000.0
2005-12-16 11:00:00,22.7,22.74,22.57,22.61,2231500.0,10.0065,10.0241,9.9492,9.9668,2231500.0
2005-12-16 11:30:00,22.61,22.63,22.54,22.55,2057000.0,9.9668,9.9756,9.9359,9.9403,2057000.0
2005-12-16 12:00:00,22.55,22.64,22.54,22.6,1740700.0,9.9403,9.98,9.9359,9.9624,1740700.0
2005-12-16 12:30:00,22.6,22.62,22.56,22.57,1171700.0,9.9624,9.9712,9.9447,9.9492,1171700.0
2005-12-16 13:00:00,22.57,22.7,22.55,22.68,1975900.0,9.9492,10.0065,9.9403,9.9976,1975900.0
2005-12-16 13:30:00,22.69,22.89,22.65,22.69,1478300.0,10.002,10.0902,9.9844,10.002,1478300.0
2005-12-16 14:00:00,22.69,22.83,22.66,22.73,2103800.0,10.002,10.0638,9.9888,10.0197,2103800.0
2005-12-16 14:30:00,22.72,22.73,22.61,22.66,1966600.0,10.0153,10.0197,9.9668,9.9888,1966600.0
2005-12-16 15:00:00,22.66,22.79,22.64,22.79,2660500.0,9.9888,10.0461,9.98,10.0461,2660500.0
2005-12-16 15:30:00,22.78,22.81,22.61,22.67,5112500.0,10.0417,10.0549,9.9668,9.9932,5112500.0
2005-12-19 09:30:00,25.15,25.2,24.6,24.83,31971900.0,11.0864,11.1085,10.844,10.9454,31971900.0
2005-12-19 10:00:00,24.83,24.87,24.68,24.74,14905500.0,10.9454,10.963,10.8793,10.9057,14905500.0
2005-12-19 10:30:00,24.74,25.02,24.74,24.98,14259900.0,10.9057,11.0291,10.9057,11.0115,14259900.0
2005-12-19 11:00:00,24.97,25.0,24.87,24.99,8063900.0,11.0071,11.0203,10.963,11.0159,8063900.0
2005-12-19 11:30:00,24.98,25.07,24.93,24.95,8234600.0,11.0115,11.0512,10.9895,10.9983,8234600.0
2005-12-19 12:00:00,24.95,24.97,24.91,24.92,4077200.0,10.9983,11.0071,10.9807,10.9851,4077200.0
2005-12-19 12:30:00,24.92,24.94,24.87,24.89,4660100.0,10.9851,10.9939,10.963,10.9718,4660100.0
2005-12-19 13:00:00,24.9,24.92,24.82,24.83,5067700.0,10.9762,10.9851,10.941,10.9454,5067700.0
2005-12-19 13:30:00,24.83,24.84,24.64,24.66,6246100.0,10.9454,10.9498,10.8616,10.8705,6246100.0
2005-12-19 14:00:00,24.65,24.67,24.37,24.45,9049500.0,10.866,10.8749,10.7426,10.7779,9049500.0
2005-12-19 14:30:00,24.45,24.58,24.42,24.43,5872600.0,10.7779,10.8352,10.7647,10.7691,5872600.0
2005-12-19 15:00:00,24.43,24.44,24.18,24.18,9440300.0,10.7691,10.7735,10.6589,10.6589,9440300.0
2005-12-19 15:30:00,24.18,24.56,24.17,24.32,8242300.0,10.6589,10.8264,10.6545,10.7206,8242300.0
2005-12-20 09:30:00,24.22,24.29,24.0,24.13,7162800.0,10.6765,10.7073,10.5795,10.6368,7162800.0
2005-12-20 10:00:00,24.12,24.12,23.93,24.03,5801400.0,10.6324,10.6324,10.5487,10.5927,5801400.0
2005-12-20 10:30:00,24.02,24.13,23.89,24.1,5662300.0,10.5883,10.6368,10.531,10.6236,5662300.0
2005-12-20 11:00:00,24.1,24.17,24.03,24.11,2856100.0,10.6236,10.6545,10.5927,10.628,2856100.0
2005-12-20 11:30:00,24.1,24.12,24.01,24.02,2407600.0,10.6236,10.6324,10.5839,10.5883,2407600.0
2005-12-20 12:00:00,24.02,24.07,24.0,24.02,1987200.0,10.5883,10.6104,10.5795,10.5883,1987200.0
2005-12-20 12:30:00,24.01,24.05,23.93,23.96,1922100.0,10.5839,10.6016,10.5487,10.5619,1922100.0
2005-12-20 13:00:00,23.96,23.98,23.86,23.94,3819800.0,10.5619,10.5707,10.5178,10.5531,3819800.0
2005-12-20 13:30:00,23.94,23.97,23.91,23.91,1770700.0,10.5531,10.5663,10.5398,10.5398,1770700.0
2005-12-20 14:00:00,23.91,24.03,23.88,23.98,3051300.0,10.5398,10.5927,10.5266,10.5707,3051300.0
2005-12-20 14:30:00,23.98,24.0,23.94,23.97,2277300.0,10.5707,10.5795,10.5531,10.5663,2277300.0
2005-12-20 15:00:00,23.97,24.03,23.96,23.97,3536700.0,10.5663,10.5927,10.5619,10.5663,3536700.0
2005-12-20 15:30:00,23.97,24.03,23.94,23.99,4162300.0,10.5663,10.5927,10.5531,10.5751,4162300.0
2005-12-21 09:30:00,24.05,24.11,23.94,24.07,4607700.0,10.6016,10.628,10.5531,10.6104,4607700.0
2005-12-21 10:00:00,24.07,24.16,24.05,24.15,3403000.0,10.6104,10.65,10.6016,10.6456,3403000.0
2005-12-21 10:30:00,24.15,24.29,24.13,24.29,3777900.0,10.6456,10.7073,10.6368,10.7073,3777900.0
2005-12-21 11:00:00,24.29,24.46,24.28,24.32,3826700.0,10.7073,10.7823,10.7029,10.7206,3826700.0
2005-12-21 11:30:00,24.33,24.4,24.3,24.36,2512400.0,10.725,10.7558,10.7118,10.7382,2512400.0
2005-12-21 12:00:00,24.35,24.36,24.25,24.26,1704500.0,10.7338,10.7382,10.6897,10.6941,1704500.0
2005-12-21 12:30:00,24.25,24.31,24.2,24.23,2260000.0,10.6897,10.7162,10.6677,10.6809,2260000.0
2005-12-21 13:00:00,24.23,24.25,24.15,24.15,1279900.0,10.6809,10.6897,10.6456,10.6456,1279900.0
2005-12-21 13:30:00,24.16,24.27,24.15,24.24,2073600.0,10.65,10.6985,10.6456,10.6853,2073600.0
2005-12-21 14:00:00,24.24,24.29,24.21,24.23,1042600.0,10.6853,10.7073,10.6721,10.6809,1042600.0
2005-12-21 14:30:00,24.22,24.26,24.1,24.12,1889500.0,10.6765,10.6941,10.6236,10.6324,1889500.0
2005-12-21 15:00:00,24.13,24.15,24.01,24.01,2094700.0,10.6368,10.6456,10.5839,10.5839,2094700.0
2005-12-21 15:30:00,24.01,24.09,24.0,24.07,2811400.0,10.5839,10.6192,10.5795,10.6104,2811400.0
2005-12-22 09:30:00,24.03,24.07,23.92,23.96,2669900.0,10.5927,10.6104,10.5442,10.5619,2669900.0
2005-12-22 10:00:00,23.96,23.97,23.83,23.89,2427300.0,10.5619,10.5663,10.5046,10.531,2427300.0
2005-12-22 10:30:00,23.89,23.98,23.87,23.97,1707700.0,10.531,10.5707,10.5222,10.5663,1707700.0
2005-12-22 11:00:00,23.97,24.15,23.91,24.08,2245700.0,10.5663,10.6456,10.5398,10.6148,2245700.0
2005-12-22 11:30:00,24.08,24.1,24.02,24.04,1697100.0,10.6148,10.6236,10.5883,10.5971,1697100.0
2005-12-22 12:00:00,24.03,24.05,23.97,24.02,1530700.0,10.5927,10.6016,10.5663,10.5883,1530700.0
2005-12-22 12:30:00,24.01,24.03,23.95,24.0,1262200.0,10.5839,10.5927,10.5575,10.5795,1262200.0
2005-12-22 13:00:00,24.0,24.01,23.97,23.98,917200.0,10.5795,10.5839,10.5663,10.5707,917200.0
2005-12-22 13:30:00,23.98,24.04,23.96,24.03,947500.0,10.5707,10.5971,10.5619,10.5927,947500.0
2005-12-22 14:00:00,24.03,24.05,23.98,24.0,1124600.0,10.5927,10.6016,10.5707,10.5795,1124600.0
2005-12-22 14:30:00,24.0,24.02,23.96,24.01,1354400.0,10.5795,10.5883,10.5619,10.5839,1354400.0
2005-12-22 15:00:00,24.0,24.02,23.98,24.01,2110900.0,10.5795,10.5883,10.5707,10.5839,2110900.0
2005-12-22 15:30:00,24.01,24.07,24.01,24.06,3408800.0,10.5839,10.6104,10.5839,10.606,3408800.0
2005-12-23 09:30:00,24.0,24.05,23.9,23.9,3146000.0,10.5795,10.6016,10.5354,10.5354,3146000.0
2005-12-23 10:00:00,23.9,23.98,23.88,23.98,1792100.0,10.5354,10.5707,10.5266,10.5707,1792100.0
2005-12-23 10:30:00,23.97,24.0,23.93,23.94,2787000.0,10.5663,10.5795,10.5487,10.5531,2787000.0
2005-12-23 11:00:00,23.94,23.95,23.9,23.92,1771900.0,10.5531,10.5575,10.5354,10.5442,1771900.0
2005-12-23 11:30:00,23.92,23.98,23.91,23.94,1449800.0,10.5442,10.5707,10.5398,10.5531,1449800.0
2005-12-23 12:00:00,23.94,23.95,23.9,23.9,1107600.0,10.5531,10.5575,10.5354,10.5354,1107600.0
2005-12-23 12:30:00,23.9,23.93,23.9,23.92,1055600.0,10.5354,10.5487,10.5354,10.5442,1055600.0
2005-12-23 13:00:00,23.91,23.95,23.9,23.9,1230500.0,10.5398,10.5575,10.5354,10.5354,1230500.0
2005-12-23 13:30:00,23.9,23.95,23.88,23.92,1025500.0,10.5354,10.5575,10.5266,10.5442,1025500.0
2005-12-23 14:00:00,23.92,23.95,23.91,23.94,1101000.0,10.5442,10.5575,10.5398,10.5531,1101000.0
2005-12-23 14:30:00,23.93,23.94,23.91,23.94,979200.0,10.5487,10.5531,10.5398,10.5531,979200.0
2005-12-23 15:00:00,23.93,23.96,23.93,23.95,1507400.0,10.5487,10.5619,10.5487,10.5575,1507400.0
2005-12-23 15:30:00,23.94,23.97,23.93,23.96,2072100.0,10.5531,10.5663,10.5487,10.5619,2072100.0
2005-12-27 09:30:00,23.96,24.0,23.87,23.87,2764800.0,10.5619,10.5795,10.5222,10.5222,2764800.0
2005-12-27 10:00:00,23.87,23.94,23.84,23.92,1944500.0,10.5222,10.5531,10.509,10.5442,1944500.0
2005-12-27 10:30:00,23.92,23.96,23.9,23.9,1441100.0,10.5442,10.5619,10.5354,10.5354,1441100.0
2005-12-27 11:00:00,23.91,23.92,23.85,23.86,1724100.0,10.5398,10.5442,10.5134,10.5178,1724100.0
2005-12-27 11:30:00,23.87,23.87,23.8,23.81,1552200.0,10.5222,10.5222,10.4914,10.4958,1552200.0
2005-12-27 12:00:00,23.81,23.87,23.8,23.84,1379400.0,10.4958,10.5222,10.4914,10.509,1379400.0
2005-12-27 12:30:00,23.84,23.85,23.8,23.83,1151800.0,10.509,10.5134,10.4914,10.5046,1151800.0
2005-12-27 13:00:00,23.83,23.85,23.78,23.81,1737400.0,10.5046,10.5134,10.4825,10.4958,1737400.0
2005-12-27 13:30:00,23.81,23.82,23.74,23.76,1476200.0,10.4958,10.5002,10.4649,10.4737,1476200.0
2005-12-27 14:00:00,23.76,23.77,23.7,23.72,1632100.0,10.4737,10.4781,10.4473,10.4561,1632100.0
2005-12-27 14:30:00,23.72,23.75,23.66,23.71,1714300.0,10.4561,10.4693,10.4296,10.4517,1714300.0
2005-12-27 15:00:00,23.71,23.73,23.7,23.7,1548300.0,10.4517,10.4605,10.4473,10.4473,1548300.0
2005-12-27 15:30:00,23.71,23.72,23.65,23.66,3720500.0,10.4517,10.4561,10.4252,10.4296,3720500.0
2005-12-28 09:30:00,23.67,23.72,23.55,23.71,2990200.0,10.434,10.4561,10.3811,10.4517,2990200.0
2005-12-28 10:00:00,23.71,23.77,23.68,23.68,1822100.0,10.4517,10.4781,10.4385,10.4385,1822100.0
2005-12-28 10:30:00,23.68,23.69,23.61,23.66,1567300.0,10.4385,10.4429,10.4076,10.4296,1567300.0
2005-12-28 11:00:00,23.67,23.67,23.58,23.6,1344400.0,10.434,10.434,10.3944,10.4032,1344400.0
2005-12-28 11:30:00,23.61,23.66,23.59,23.62,2089600.0,10.4076,10.4296,10.3988,10.412,2089600.0
2005-12-28 12:00:00,23.63,23.64,23.6,23.62,899500.0,10.4164,10.4208,10.4032,10.412,899500.0
2005-12-28 12:30:00,23.61,23.62,23.55,23.58,1149000.0,10.4076,10.412,10.3811,10.3944,1149000.0
2005-12-28 13:00:00,23.59,23.67,23.57,23.67,1743700.0,10.3988,10.434,10.39,10.434,1743700.0
2005-12-28 13:30:00,23.66,23.75,23.66,23.73,1830000.0,10.4296,10.4693,10.4296,10.4605,1830000.0
2005-12-28 14:00:00,23.73,23.81,23.7,23.76,2213100.0,10.4605,10.4958,10.4473,10.4737,2213100.0
2005-12-28 14:30:00,23.77,23.78,23.64,23.67,1189800.0,10.4781,10.4825,10.4208,10.434,1189800.0
2005-12-28 15:00:00,23.67,23.69,23.63,23.64,1614800.0,10.434,10.4429,10.4164,10.4208,1614800.0
2005-12-28 15:30:00,23.64,23.66,23.6,23.6,2207900.0,10.4208,10.4296,10.4032,10.4032,2207900.0
2005-12-29 09:30:00,23.55,23.63,23.51,23.58,2730700.0,10.3811,10.4164,10.3635,10.3944,2730700.0
2005-12-29 10:00:00,23.57,23.62,23.55,23.58,1653700.0,10.39,10.412,10.3811,10.3944,1653700.0
2005-12-29 10:30:00,23.57,23.64,23.56,23.59,1497900.0,10.39,10.4208,10.3856,10.3988,1497900.0
2005-12-29 11:00:00,23.58,23.63,23.54,23.55,2297600.0,10.3944,10.4164,10.3767,10.3811,2297600.0
2005-12-29 11:30:00,23.56,23.57,23.52,23.54,1966800.0,10.3856,10.39,10.3679,10.3767,1966800.0
2005-12-29 12:00:00,23.54,23.55,23.51,23.54,1338400.0,10.3767,10.3811,10.3635,10.3767,1338400.0
2005-12-29 12:30:00,23.53,23.54,23.51,23.53,1038700.0,10.3723,10.3767,10.3635,10.3723,1038700.0
2005-12-29 13:00:00,23.52,23.55,23.52,23.52,1004200.0,10.3679,10.3811,10.3679,10.3679,1004200.0
2005-12-29 13:30:00,23.52,23.53,23.51,23.52,824300.0,10.3679,10.3723,10.3635,10.3679,824300.0
2005-12-29 14:00:00,23.51,23.54,23.51,23.52,1503000.0,10.3635,10.3767,10.3635,10.3679,1503000.0
2005-12-29 14:30:00,23.52,23.54,23.51,23.51,1518800.0,10.3679,10.3767,10.3635,10.3635,1518800.0
2005-12-29 15:00:00,23.51,23.52,23.46,23.47,2799800.0,10.3635,10.3679,10.3415,10.3459,2799800.0
2005-12-29 15:30:00,23.47,23.49,23.44,23.45,3115300.0,10.3459,10.3547,10.3327,10.3371,3115300.0
2005-12-30 09:30:00,23.47,23.47,23.33,23.34,3034200.0,10.3459,10.3459,10.2842,10.2886,3034200.0
2005-12-30 10:00:00,23.35,23.39,23.3,23.38,2338000.0,10.293,10.3106,10.2709,10.3062,2338000.0
2005-12-30 10:30:00,23.39,23.47,23.38,23.42,2952000.0,10.3106,10.3459,10.3062,10.3238,2952000.0
2005-12-30 11:00:00,23.42,23.43,23.36,23.4,1890000.0,10.3238,10.3282,10.2974,10.315,1890000.0
2005-12-30 11:30:00,23.4,23.44,23.36,23.37,1560300.0,10.315,10.3327,10.2974,10.3018,1560300.0
2005-12-30 12:00:00,23.37,23.38,23.31,23.31,1794300.0,10.3018,10.3062,10.2754,10.2754,1794300.0
2005-12-30 12:30:00,23.31,23.36,23.3,23.31,1898100.0,10.2754,10.2974,10.2709,10.2754,1898100.0
2005-12-30 13:00:00,23.3,23.31,23.25,23.25,1470300.0,10.2709,10.2754,10.2489,10.2489,1470300.0
2005-12-30 13:30:00,23.25,23.33,23.25,23.28,1205500.0,10.2489,10.2842,10.2489,10.2621,1205500.0
2005-12-30 14:00:00,23.27,23.31,23.26,23.27,1093900.0,10.2577,10.2754,10.2533,10.2577,1093900.0
2005-12-30 14:30:00,23.27,23.29,23.25,23.26,1424900.0,10.2577,10.2665,10.2489,10.2533,1424900.0
2005-12-30 15:00:00,23.27,23.28,23.21,23.24,2127700.0,10.2577,10.2621,10.2313,10.2445,2127700.0
2005-12-30 15:30:00,23.24,23.36,23.23,23.27,4589600.0,10.2445,10.2974,10.2401,10.2577,4589600.0
2006-01-03 09:30:00,23.65,23.79,23.61,23.7,5911100.0,10.4252,10.4869,10.4076,10.4473,5911100.0
2006-01-03 10:00:00,23.71,23.72,23.6,23.68,3708400.0,10.4517,10.4561,10.4032,10.4385,3708400.0
2006-01-03 10:30:00,23.67,23.87,23.67,23.84,3537300.0,10.434,10.5222,10.434,10.509,3537300.0
2006-01-03 11:00:00,23.84,23.92,23.8,23.83,3253600.0,10.509,10.5442,10.4914,10.5046,3253600.0
2006-01-03 11:30:00,23.83,23.86,23.75,23.84,1874000.0,10.5046,10.5178,10.4693,10.509,1874000.0
2006-01-03 12:00:00,23.84,23.87,23.8,23.83,1715100.0,10.509,10.5222,10.4914,10.5046,1715100.0
2006-01-03 12:30:00,23.83,23.86,23.75,23.75,1350900.0,10.5046,10.5178,10.4693,10.4693,1350900.0
2006-01-03 13:00:00,23.76,23.77,23.63,23.65,1442500.0,10.4737,10.4781,10.4164,10.4252,1442500.0
2006-01-03 13:30:00,23.65,23.65,23.61,23.64,1356600.0,10.4252,10.4252,10.4076,10.4208,1356600.0
2006-01-03 14:00:00,23.65,23.74,23.64,23.7,2550200.0,10.4252,10.4649,10.4208,10.4473,2550200.0
2006-01-03 14:30:00,23.7,23.76,23.69,23.7,2206800.0,10.4473,10.4737,10.4429,10.4473,2206800.0
2006-01-03 15:00:00,23.7,23.8,23.69,23.74,3303700.0,10.4473,10.4914,10.4429,10.4649,3303700.0
2006-01-03 15:30:00,23.74,23.87,23.72,23.75,3709000.0,10.4649,10.5222,10.4561,10.4693,3709000.0
2006-01-04 09:30:00,23.97,24.18,23.95,24.15,5129700.0,10.5663,10.6589,10.5575,10.6456,5129700.0
2006-01-04 10:00:00,24.15,24.44,24.14,24.38,5011100.0,10.6456,10.7735,10.6412,10.747,5011100.0
2006-01-04 10:30:00,24.36,24.45,24.25,24.43,2805500.0,10.7382,10.7779,10.6897,10.7691,2805500.0
2006-01-04 11:00:00,24.43,24.45,24.37,24.4,2243200.0,10.7691,10.7779,10.7426,10.7558,2243200.0
2006-01-04 11:30:00,24.4,24.44,24.31,24.35,2450200.0,10.7558,10.7735,10.7162,10.7338,2450200.0
2006-01-04 12:00:00,24.35,24.39,24.32,24.35,2100500.0,10.7338,10.7514,10.7206,10.7338,2100500.0
2006-01-04 12:30:00,24.35,24.37,24.31,24.36,2465500.0,10.7338,10.7426,10.7162,10.7382,2465500.0
2006-01-04 13:00:00,24.36,24.38,24.33,24.37,2157200.0,10.7382,10.747,10.725,10.7426,2157200.0
2006-01-04 13:30:00,24.37,24.39,24.3,24.38,1681600.0,10.7426,10.7514,10.7118,10.747,1681600.0
2006-01-04 14:00:00,24.38,24.41,24.34,24.39,2293500.0,10.747,10.7602,10.7294,10.7514,2293500.0
2006-01-04 14:30:00,24.39,24.43,24.36,24.4,3012600.0,10.7514,10.7691,10.7382,10.7558,3012600.0
2006-01-04 15:00:00,24.39,24.5,24.37,24.5,3144600.0,10.7514,10.7999,10.7426,10.7999,3144600.0
2006-01-04 15:30:00,24.5,24.57,24.49,24.55,6034000.0,10.7999,10.8308,10.7955,10.822,6034000.0
2006-01-05 09:30:00,24.55,24.75,24.49,24.69,6741200.0,10.822,10.9101,10.7955,10.8837,6741200.0
2006-01-05 10:00:00,24.69,24.72,24.58,24.6,3591900.0,10.8837,10.8969,10.8352,10.844,3591900.0
2006-01-05 10:30:00,24.6,24.62,24.5,24.57,3444100.0,10.844,10.8528,10.7999,10.8308,3444100.0
2006-01-05 11:00:00,24.57,24.64,24.55,24.58,2051600.0,10.8308,10.8616,10.822,10.8352,2051600.0
2006-01-05 11:30:00,24.58,24.65,24.57,24.61,2163100.0,10.8352,10.866,10.8308,10.8484,2163100.0
2006-01-05 12:00:00,24.61,24.63,24.54,24.56,1557800.0,10.8484,10.8572,10.8176,10.8264,1557800.0
2006-01-05 12:30:00,24.56,24.57,24.51,24.54,2705200.0,10.8264,10.8308,10.8043,10.8176,2705200.0
2006-01-05 13:00:00,24.53,24.55,24.52,24.54,1489100.0,10.8131,10.822,10.8087,10.8176,1489100.0
2006-01-05 13:30:00,24.54,24.57,24.5,24.51,1617300.0,10.8176,10.8308,10.7999,10.8043,1617300.0
2006-01-05 14:00:00,24.52,24.52,24.44,24.46,2658700.0,10.8087,10.8087,10.7735,10.7823,2658700.0
2006-01-05 14:30:00,24.45,24.55,24.45,24.55,3483100.0,10.7779,10.822,10.7779,10.822,3483100.0
2006-01-05 15:00:00,24.55,24.67,24.52,24.66,4769400.0,10.822,10.8749,10.8087,10.8705,4769400.0
2006-01-05 15:30:00,24.66,24.7,24.57,24.59,3970100.0,10.8705,10.8881,10.8308,10.8396,3970100.0
2006-01-06 09:30:00,24.7,24.79,24.63,24.75,3540500.0,10.8881,10.9278,10.8572,10.9101,3540500.0
2006-01-06 10:00:00,24.75,24.8,24.68,24.77,2504700.0,10.9101,10.9322,10.8793,10.9189,2504700.0
2006-01-06 10:30:00,24.77,24.83,24.72,24.8,2407500.0,10.9189,10.9454,10.8969,10.9322,2407500.0
2006-01-06 11:00:00,24.8,24.89,24.79,24.89,2456700.0,10.9322,10.9718,10.9278,10.9718,2456700.0
2006-01-06 11:30:00,24.9,24.94,24.77,24.8,2441900.0,10.9762,10.9939,10.9189,10.9322,2441900.0
2006-01-06 12:00:00,24.8,24.84,24.76,24.78,1595200.0,10.9322,10.9498,10.9145,10.9233,1595200.0
2006-01-06 12:30:00,24.79,24.82,24.76,24.77,1078800.0,10.9278,10.941,10.9145,10.9189,1078800.0
2006-01-06 13:00:00,24.76,24.82,24.76,24.77,890900.0,10.9145,10.941,10.9145,10.9189,890900.0
2006-01-06 13:30:00,24.77,24.81,24.77,24.79,748700.0,10.9189,10.9366,10.9189,10.9278,748700.0
2006-01-06 14:00:00,24.8,24.85,24.79,24.83,1367300.0,10.9322,10.9542,10.9278,10.9454,1367300.0
2006-01-06 14:30:00,24.82,24.91,24.81,24.9,1765900.0,10.941,10.9807,10.9366,10.9762,1765900.0
2006-01-06 15:00:00,24.9,24.95,24.89,24.92,2499700.0,10.9762,10.9983,10.9718,10.9851,2499700.0
2006-01-06 15:30:00,24.93,24.94,24.79,24.85,2904700.0,10.9895,10.9939,10.9278,10.9542,2904700.0
2006-01-09 09:30:00,24.98,24.99,24.69,24.75,3311200.0,11.0115,11.0159,10.8837,10.9101,3311200.0
2006-01-09 10:00:00,24.75,24.8,24.71,24.74,1495600.0,10.9101,10.9322,10.8925,10.9057,1495600.0
2006-01-09 10:30:00,24.74,24.76,24.33,24.7,1560100.0,10.9057,10.9145,10.725,10.8881,1560100.0
2006-01-09 11:00:00,24.7,24.75,24.69,24.73,1166700.0,10.8881,10.9101,10.8837,10.9013,1166700.0
2006-01-09 11:30:00,24.74,24.74,24.65,24.66,1559600.0,10.9057,10.9057,10.866,10.8705,1559600.0
2006-01-09 12:00:00,24.66,24.69,24.62,24.66,1333200.0,10.8705,10.8837,10.8528,10.8705,1333200.0
2006-01-09 12:30:00,24.67,24.85,24.61,24.64,918700.0,10.8749,10.9542,10.8484,10.8616,918700.0
2006-01-09 13:00:00,24.64,24.75,24.63,24.7,1481400.0,10.8616,10.9101,10.8572,10.8881,1481400.0
2006-01-09 13:30:00,24.7,24.71,24.66,24.67,1102900.0,10.8881,10.8925,10.8705,10.8749,1102900.0
2006-01-09 14:00:00,24.68,24.71,24.65,24.66,1282000.0,10.8793,10.8925,10.866,10.8705,1282000.0
2006-01-09 14:30:00,24.65,24.67,24.52,24.58,2245300.0,10.866,10.8749,10.8087,10.8352,2245300.0
2006-01-09 15:00:00,24.57,24.76,24.55,24.75,3414700.0,10.8308,10.9145,10.822,10.9101,3414700.0
2006-01-09 15:30:00,24.74,24.84,24.74,24.83,4854300.0,10.9057,10.9498,10.9057,10.9454,4854300.0
2006-01-10 09:30:00,24.73,24.74,24.51,24.53,3113500.0,10.9013,10.9057,10.8043,10.8131,3113500.0
2006-01-10 10:00:00,24.53,24.55,24.37,24.41,3176400.0,10.8131,10.822,10.7426,10.7602,3176400.0
2006-01-10 10:30:00,24.42,24.53,24.39,24.5,2603500.0,10.7647,10.8131,10.7514,10.7999,2603500.0
2006-01-10 11:00:00,24.5,24.58,24.45,24.57,2174500.0,10.7999,10.8352,10.7779,10.8308,2174500.0
2006-01-10 11:30:00,24.57,24.61,24.55,24.57,1480700.0,10.8308,10.8484,10.822,10.8308,1480700.0
2006-01-10 12:00:00,24.57,24.59,24.53,24.55,1604500.0,10.8308,10.8396,10.8131,10.822,1604500.0
2006-01-10 12:30:00,24.55,24.59,24.54,24.58,1358800.0,10.822,10.8396,10.8176,10.8352,1358800.0
2006-01-10 13:00:00,24.58,24.61,24.53,24.56,1012600.0,10.8352,10.8484,10.8131,10.8264,1012600.0
2006-01-10 13:30:00,24.57,24.58,24.43,24.44,1304000.0,10.8308,10.8352,10.7691,10.7735,1304000.0
2006-01-10 14:00:00,24.45,24.5,24.42,24.47,1539300.0,10.7779,10.7999,10.7647,10.7867,1539300.0
2006-01-10 14:30:00,24.47,24.48,24.32,24.35,2026700.0,10.7867,10.7911,10.7206,10.7338,2026700.0
2006-01-10 15:00:00,24.35,24.38,24.32,24.37,2055700.0,10.7338,10.747,10.7206,10.7426,2055700.0
2006-01-10 15:30:00,24.37,24.44,23.38,24.43,3574100.0,10.7426,10.7735,10.3062,10.7691,3574100.0
2006-01-11 09:30:00,24.6,24.9,24.55,24.68,3868100.0,10.844,10.9762,10.822,10.8793,3868100.0
2006-01-11 10:00:00,24.68,24.68,24.58,24.63,1804400.0,10.8793,10.8793,10.8352,10.8572,1804400.0
2006-01-11 10:30:00,24.63,24.69,24.63,24.67,2905400.0,10.8572,10.8837,10.8572,10.8749,2905400.0
2006-01-11 11:00:00,24.67,24.71,24.61,24.71,1853500.0,10.8749,10.8925,10.8484,10.8925,1853500.0
2006-01-11 11:30:00,24.71,24.77,24.67,24.69,1736300.0,10.8925,10.9189,10.8749,10.8837,1736300.0
2006-01-11 12:00:00,24.69,24.79,24.68,24.79,1122400.0,10.8837,10.9278,10.8793,10.9278,1122400.0
2006-01-11 12:30:00,24.79,24.83,24.74,24.78,1473300.0,10.9278,10.9454,10.9057,10.9233,1473300.0
2006-01-11 13:00:00,24.79,24.79,24.71,24.73,1548400.0,10.9278,10.9278,10.8925,10.9013,1548400.0
2006-01-11 13:30:00,24.73,24.79,24.73,24.75,1640300.0,10.9013,10.9278,10.9013,10.9101,1640300.0
2006-01-11 14:00:00,24.76,24.8,24.71,24.78,1288800.0,10.9145,10.9322,10.8925,10.9233,1288800.0
2006-01-11 14:30:00,24.78,24.81,24.74,24.76,2003400.0,10.9233,10.9366,10.9057,10.9145,2003400.0
2006-01-11 15:00:00,24.76,24.76,24.66,24.72,1854400.0,10.9145,10.9145,10.8705,10.8969,1854400.0
2006-01-11 15:30:00,24.73,24.78,24.61,24.76,3204700.0,10.9013,10.9233,10.8484,10.9145,3204700.0
2006-01-12 09:30:00,24.77,24.81,24.66,24.69,2527000.0,10.9189,10.9366,10.8705,10.8837,2527000.0
2006-01-12 10:00:00,24.7,24.85,24.65,24.73,3842900.0,10.8881,10.9542,10.866,10.9013,3842900.0
2006-01-12 10:30:00,24.73,24.73,24.65,24.68,1110800.0,10.9013,10.9013,10.866,10.8793,1110800.0
2006-01-12 11:00:00,24.68,24.7,24.63,24.66,1052400.0,10.8793,10.8881,10.8572,10.8705,1052400.0
2006-01-12 11:30:00,24.67,24.69,24.63,24.64,1768000.0,10.8749,10.8837,10.8572,10.8616,1768000.0
2006-01-12 12:00:00,24.65,24.67,24.61,24.63,799200.0,10.866,10.8749,10.8484,10.8572,799200.0
2006-01-12 12:30:00,24.64,24.66,24.61,24.61,717000.0,10.8616,10.8705,10.8484,10.8484,717000.0
2006-01-12 13:00:00,24.62,24.7,24.61,24.66,965800.0,10.8528,10.8881,10.8484,10.8705,965800.0
2006-01-12 13:30:00,24.66,24.67,24.58,24.59,1308000.0,10.8705,10.8749,10.8352,10.8396,1308000.0
2006-01-12 14:00:00,24.59,24.61,24.54,24.55,1577500.0,10.8396,10.8484,10.8176,10.822,1577500.0
2006-01-12 14:30:00,24.55,24.57,24.47,24.54,1220900.0,10.822,10.8308,10.7867,10.8176,1220900.0
2006-01-12 15:00:00,24.53,24.64,24.49,24.54,1922100.0,10.8131,10.8616,10.7955,10.8176,1922100.0
2006-01-12 15:30:00,24.54,24.6,24.5,24.6,2483300.0,10.8176,10.844,10.7999,10.844,2483300.0
2006-01-13 09:30:00,24.69,24.79,24.65,24.69,2982800.0,10.8837,10.9278,10.866,10.8837,2982800.0
2006-01-13 10:00:00,24.69,24.73,24.67,24.68,1598000.0,10.8837,10.9013,10.8749,10.8793,1598000.0
2006-01-13 10:30:00,24.68,24.69,24.61,24.68,1650600.0,10.8793,10.8837,10.8484,10.8793,1650600.0
2006-01-13 11:00:00,24.68,24.7,24.64,24.64,1170500.0,10.8793,10.8881,10.8616,10.8616,1170500.0
2006-01-13 11:30:00,24.65,24.66,24.54,24.58,1508900.0,10.866,10.8705,10.8176,10.8352,1508900.0
2006-01-13 12:00:00,24.58,24.6,24.54,24.59,1022700.0,10.8352,10.844,10.8176,10.8396,1022700.0
2006-01-13 12:30:00,24.6,24.62,24.5,24.51,1281900.0,10.844,10.8528,10.7999,10.8043,1281900.0
2006-01-13 13:00:00,24.5,24.59,24.5,24.56,1142600.0,10.7999,10.8396,10.7999,10.8264,1142600.0
2006-01-13 13:30:00,24.56,24.57,24.5,24.53,820900.0,10.8264,10.8308,10.7999,10.8131,820900.0
2006-01-13 14:00:00,24.53,24.55,24.44,24.49,979500.0,10.8131,10.822,10.7735,10.7955,979500.0
2006-01-13 14:30:00,24.49,24.6,24.48,24.53,1218000.0,10.7955,10.844,10.7911,10.8131,1218000.0
2006-01-13 15:00:00,24.52,24.59,24.5,24.58,1061400.0,10.8087,10.8396,10.7999,10.8352,1061400.0
2006-01-13 15:30:00,24.58,24.69,24.56,24.65,2656100.0,10.8352,10.8837,10.8264,10.866,2656100.0
2006-01-17 09:30:00,24.51,24.53,24.37,24.42,3749400.0,10.8043,10.8131,10.7426,10.7647,3749400.0
2006-01-17 10:00:00,24.42,24.48,24.27,24.37,3090400.0,10.7647,10.7911,10.6985,10.7426,3090400.0
2006-01-17 10:30:00,24.37,24.43,24.32,24.32,1217600.0,10.7426,10.7691,10.7206,10.7206,1217600.0
2006-01-17 11:00:00,24.32,24.38,24.3,24.32,1545000.0,10.7206,10.747,10.7118,10.7206,1545000.0
2006-01-17 11:30:00,24.32,24.34,24.2,24.24,2795500.0,10.7206,10.7294,10.6677,10.6853,2795500.0
2006-01-17 12:00:00,24.24,24.34,24.22,24.3,2144600.0,10.6853,10.7294,10.6765,10.7118,2144600.0
2006-01-17 12:30:00,24.29,24.38,24.27,24.31,1767100.0,10.7073,10.747,10.6985,10.7162,1767100.0
2006-01-17 13:00:00,24.32,24.32,24.07,24.1,3048900.0,10.7206,10.7206,10.6104,10.6236,3048900.0
2006-01-17 13:30:00,24.1,24.29,24.08,24.25,1925100.0,10.6236,10.7073,10.6148,10.6897,1925100.0
2006-01-17 14:00:00,24.25,24.41,24.15,24.16,1414200.0,10.6897,10.7602,10.6456,10.65,1414200.0
2006-01-17 14:30:00,24.15,24.28,24.15,24.25,2122500.0,10.6456,10.7029,10.6456,10.6897,2122500.0
2006-01-17 15:00:00,24.25,24.33,24.24,24.27,1733700.0,10.6897,10.725,10.6853,10.6985,1733700.0
2006-01-17 15:30:00,24.27,24.33,24.19,24.26,2214200.0,10.6985,10.725,10.6633,10.6941,2214200.0
2006-01-18 09:30:00,24.19,24.23,24.0,24.01,3103000.0,10.6633,10.6809,10.5795,10.5839,3103000.0
2006-01-18 10:00:00,24.01,24.07,23.92,24.01,3285600.0,10.5839,10.6104,10.5442,10.5839,3285600.0
2006-01-18 10:30:00,24.01,24.22,24.01,24.08,2313100.0,10.5839,10.6765,10.5839,10.6148,2313100.0
2006-01-18 11:00:00,24.08,24.09,23.97,23.97,1902500.0,10.6148,10.6192,10.5663,10.5663,1902500.0
2006-01-18 11:30:00,23.97,24.0,23.85,23.95,2878100.0,10.5663,10.5795,10.5134,10.5575,2878100.0
2006-01-18 12:00:00,23.95,24.06,23.9,23.96,1529900.0,10.5575,10.606,10.5354,10.5619,1529900.0
2006-01-18 12:30:00,23.96,24.01,23.94,23.99,1352500.0,10.5619,10.5839,10.5531,10.5751,1352500.0
2006-01-18 13:00:00,24.0,24.07,23.95,23.95,2092500.0,10.5795,10.6104,10.5575,10.5575,2092500.0
2006-01-18 13:30:00,23.96,23.98,23.88,23.89,2250200.0,10.5619,10.5707,10.5266,10.531,2250200.0
2006-01-18 14:00:00,23.89,23.97,23.88,23.95,2095700.0,10.531,10.5663,10.5266,10.5575,2095700.0
2006-01-18 14:30:00,23.95,23.97,23.9,23.92,1371600.0,10.5575,10.5663,10.5354,10.5442,1371600.0
2006-01-18 15:00:00,23.92,23.98,23.86,23.98,2119500.0,10.5442,10.5707,10.5178,10.5707,2119500.0
2006-01-18 15:30:00,23.97,24.0,23.88,23.99,3595500.0,10.5663,10.5795,10.5266,10.5751,3595500.0
2006-01-19 09:30:00,24.91,24.96,24.73,24.76,7077600.0,10.9807,11.0027,10.9013,10.9145,7077600.0
2006-01-19 10:00:00,24.76,24.87,24.66,24.74,5237300.0,10.9145,10.963,10.8705,10.9057,5237300.0
2006-01-19 10:30:00,24.73,24.84,24.63,24.67,4279300.0,10.9013,10.9498,10.8572,10.8749,4279300.0
2006-01-19 11:00:00,24.68,24.76,24.66,24.72,2745400.0,10.8793,10.9145,10.8705,10.8969,2745400.0
2006-01-19 11:30:00,24.72,24.82,24.71,24.79,2529200.0,10.8969,10.941,10.8925,10.9278,2529200.0
2006-01-19 12:00:00,24.8,24.93,24.79,24.89,3177900.0,10.9322,10.9895,10.9278,10.9718,3177900.0
2006-01-19 12:30:00,24.88,24.91,24.86,24.89,2996000.0,10.9674,10.9807,10.9586,10.9718,2996000.0
2006-01-19 13:00:00,24.9,24.94,24.88,24.93,2790800.0,10.9762,10.9939,10.9674,10.9895,2790800.0
2006-01-19 13:30:00,24.92,25.03,24.9,25.02,5936400.0,10.9851,11.0336,10.9762,11.0291,5936400.0
2006-01-19 14:00:00,25.01,25.12,25.01,25.08,4246600.0,11.0247,11.0732,11.0247,11.0556,4246600.0
2006-01-19 14:30:00,25.08,25.08,24.95,24.95,2986100.0,11.0556,11.0556,10.9983,10.9983,2986100.0
2006-01-19 15:00:00,24.95,24.96,24.83,24.89,2992000.0,10.9983,11.0027,10.9454,10.9718,2992000.0
2006-01-19 15:30:00,24.9,24.98,24.83,24.97,4222200.0,10.9762,11.0115,10.9454,11.0071,4222200.0
2006-01-20 09:30:00,24.97,25.04,24.85,25.01,6180900.0,11.0071,11.038,10.9542,11.0247,6180900.0
2006-01-20 10:00:00,25.01,25.05,24.94,25.01,3855200.0,11.0247,11.0424,10.9939,11.0247,3855200.0
2006-01-20 10:30:00,25.01,25.07,24.93,24.95,4429200.0,11.0247,11.0512,10.9895,10.9983,4429200.0
2006-01-20 11:00:00,24.96,25.01,24.94,24.94,3875800.0,11.0027,11.0247,10.9939,10.9939,3875800.0
2006-01-20 11:30:00,24.94,24.95,24.81,24.84,5957500.0,10.9939,10.9983,10.9366,10.9498,5957500.0
2006-01-20 12:00:00,24.84,24.94,24.82,24.93,2051300.0,10.9498,10.9939,10.941,10.9895,2051300.0
2006-01-20 12:30:00,24.93,24.94,24.85,24.9,1759900.0,10.9895,10.9939,10.9542,10.9762,1759900.0
2006-01-20 13:00:00,24.91,24.93,24.83,24.91,1783800.0,10.9807,10.9895,10.9454,10.9807,1783800.0
2006-01-20 13:30:00,24.91,24.96,24.89,24.92,3128700.0,10.9807,11.0027,10.9718,10.9851,3128700.0
2006-01-20 14:00:00,24.92,24.96,24.89,24.91,3243600.0,10.9851,11.0027,10.9718,10.9807,3243600.0
2006-01-20 14:30:00,24.92,24.96,24.91,24.95,4131600.0,10.9851,11.0027,10.9807,10.9983,4131600.0
2006-01-20 15:00:00,24.95,25.0,24.84,24.89,3781900.0,10.9983,11.0203,10.9498,10.9718,3781900.0
2006-01-20 15:30:00,24.89,24.92,24.62,24.67,5132000.0,10.9718,10.9851,10.8528,10.8749,5132000.0
2006-01-23 09:30:00,24.8,24.88,24.75,24.79,3388600.0,10.9322,10.9674,10.9101,10.9278,3388600.0
2006-01-23 10:00:00,24.79,24.88,24.77,24.87,2371900.0,10.9278,10.9674,10.9189,10.963,2371900.0
2006-01-23 10:30:00,24.88,24.92,24.84,24.87,2638600.0,10.9674,10.9851,10.9498,10.963,2638600.0
2006-01-23 11:00:00,24.87,24.97,24.83,24.95,2171500.0,10.963,11.0071,10.9454,10.9983,2171500.0
2006-01-23 11:30:00,24.94,24.99,24.9,24.92,1687000.0,10.9939,11.0159,10.9762,10.9851,1687000.0
2006-01-23 12:00:00,24.93,24.94,24.88,24.9,2237100.0,10.9895,10.9939,10.9674,10.9762,2237100.0
2006-01-23 12:30:00,24.89,24.91,24.82,24.86,1630300.0,10.9718,10.9807,10.941,10.9586,1630300.0
2006-01-23 13:00:00,24.87,24.87,24.81,24.82,1160600.0,10.963,10.963,10.9366,10.941,1160600.0
2006-01-23 13:30:00,24.83,24.86,24.81,24.83,1578900.0,10.9454,10.9586,10.9366,10.9454,1578900.0
2006-01-23 14:00:00,24.83,24.85,24.8,24.81,1386500.0,10.9454,10.9542,10.9322,10.9366,1386500.0
2006-01-23 14:30:00,24.82,24.86,24.79,24.86,1807600.0,10.941,10.9586,10.9278,10.9586,1807600.0
2006-01-23 15:00:00,24.85,24.88,24.81,24.87,1898800.0,10.9542,10.9674,10.9366,10.963,1898800.0
2006-01-23 15:30:00,24.87,24.91,24.85,24.88,3137300.0,10.963,10.9807,10.9542,10.9674,3137300.0
2006-01-24 09:30:00,25.0,25.03,24.77,24.77,3305200.0,11.0203,11.0336,10.9189,10.9189,3305200.0
2006-01-24 10:00:00,24.76,24.82,24.68,24.69,3800900.0,10.9145,10.941,10.8793,10.8837,3800900.0
2006-01-24 10:30:00,24.69,24.7,24.58,24.6,3276000.0,10.8837,10.8881,10.8352,10.844,3276000.0
2006-01-24 11:00:00,24.6,24.66,24.5,24.65,2060600.0,10.844,10.8705,10.7999,10.866,2060600.0
2006-01-24 11:30:00,24.64,24.71,24.6,24.61,1463500.0,10.8616,10.8925,10.844,10.8484,1463500.0
2006-01-24 12:00:00,24.61,24.67,24.56,24.56,1349700.0,10.8484,10.8749,10.8264,10.8264,1349700.0
2006-01-24 12:30:00,24.57,24.58,24.51,24.55,977100.0,10.8308,10.8352,10.8043,10.822,977100.0
2006-01-24 13:00:00,24.56,24.57,24.5,24.53,1218400.0,10.8264,10.8308,10.7999,10.8131,1218400.0
2006-01-24 13:30:00,24.54,24.65,24.51,24.63,1231400.0,10.8176,10.866,10.8043,10.8572,1231400.0
2006-01-24 14:00:00,24.63,24.65,24.55,24.57,1621700.0,10.8572,10.866,10.822,10.8308,1621700.0
2006-01-24 14:30:00,24.57,24.63,24.56,24.59,1565000.0,10.8308,10.8572,10.8264,10.8396,1565000.0
2006-01-24 15:00:00,24.58,24.62,24.53,24.55,2057900.0,10.8352,10.8528,10.8131,10.822,2057900.0
2006-01-24 15:30:00,24.54,24.65,24.54,24.56,2932600.0,10.8176,10.866,10.8176,10.8264,2932600.0
2006-01-25 09:30:00,24.72,24.74,24.59,24.62,2021900.0,10.8969,10.9057,10.8396,10.8528,2021900.0
2006-01-25 10:00:00,24.61,24.69,24.42,24.54,2028700.0,10.8484,10.8837,10.7647,10.8176,2028700.0
2006-01-25 10:30:00,24.53,24.55,24.44,24.53,1420100.0,10.8131,10.822,10.7735,10.8131,1420100.0
2006-01-25 11:00:00,24.52,24.54,24.4,24.41,1910200.0,10.8087,10.8176,10.7558,10.7602,1910200.0
2006-01-25 11:30:00,24.4,24.47,24.37,24.37,1698100.0,10.7558,10.7867,10.7426,10.7426,1698100.0
2006-01-25 12:00:00,24.38,24.4,24.29,24.32,1223600.0,10.747,10.7558,10.7073,10.7206,1223600.0
2006-01-25 12:30:00,24.32,24.47,24.32,24.47,1203100.0,10.7206,10.7867,10.7206,10.7867,1203100.0
2006-01-25 13:00:00,24.46,24.54,24.45,24.49,1125100.0,10.7823,10.8176,10.7779,10.7955,1125100.0
2006-01-25 13:30:00,24.49,24.55,24.46,24.53,837700.0,10.7955,10.822,10.7823,10.8131,837700.0
2006-01-25 14:00:00,24.52,24.57,24.48,24.5,1269600.0,10.8087,10.8308,10.7911,10.7999,1269600.0
2006-01-25 14:30:00,24.5,24.58,24.49,24.51,1477700.0,10.7999,10.8352,10.7955,10.8043,1477700.0
2006-01-25 15:00:00,24.51,24.75,24.49,24.72,2732800.0,10.8043,10.9101,10.7955,10.8969,2732800.0
2006-01-25 15:30:00,24.72,24.87,24.68,24.81,3763900.0,10.8969,10.963,10.8793,10.9366,3763900.0
2006-01-26 09:30:00,24.95,25.0,24.8,24.88,6295600.0,10.9983,11.0203,10.9322,10.9674,6295600.0
2006-01-26 10:00:00,24.87,24.9,24.8,24.84,2532000.0,10.963,10.9762,10.9322,10.9498,2532000.0
2006-01-26 10:30:00,24.84,24.89,24.79,24.88,1862000.0,10.9498,10.9718,10.9278,10.9674,1862000.0
2006-01-26 11:00:00,24.89,24.89,24.83,24.89,1890000.0,10.9718,10.9718,10.9454,10.9718,1890000.0
2006-01-26 11:30:00,24.89,24.91,24.85,24.89,1870300.0,10.9718,10.9807,10.9542,10.9718,1870300.0
2006-01-26 12:00:00,24.88,25.0,24.86,24.89,2317900.0,10.9674,11.0203,10.9586,10.9718,2317900.0
2006-01-26 12:30:00,24.89,24.97,24.87,24.89,1357600.0,10.9718,11.0071,10.963,10.9718,1357600.0
2006-01-26 13:00:00,24.89,24.96,24.88,24.9,1103500.0,10.9718,11.0027,10.9674,10.9762,1103500.0
2006-01-26 13:30:00,24.89,24.96,24.89,24.96,859100.0,10.9718,11.0027,10.9718,11.0027,859100.0
2006-01-26 14:00:00,24.95,24.97,24.88,24.9,1410600.0,10.9983,11.0071,10.9674,10.9762,1410600.0
2006-01-26 14:30:00,24.91,25.34,24.88,25.28,7712000.0,10.9807,11.1702,10.9674,11.1438,7712000.0
2006-01-26 15:00:00,25.27,25.29,25.16,25.2,3425500.0,11.1393,11.1482,11.0909,11.1085,3425500.0
2006-01-26 15:30:00,25.21,25.26,25.02,25.06,4617900.0,11.1129,11.1349,11.0291,11.0468,4617900.0
2006-01-27 09:30:00,25.42,25.7,25.35,25.68,7711600.0,11.2055,11.3289,11.1746,11.3201,7711600.0
2006-01-27 10:00:00,25.68,25.83,25.43,25.81,6560700.0,11.3201,11.3862,11.2099,11.3774,6560700.0
2006-01-27 10:30:00,25.81,25.82,25.51,25.53,3920400.0,11.3774,11.3818,11.2451,11.254,3920400.0
2006-01-27 11:00:00,25.51,25.69,25.51,25.68,3302200.0,11.2451,11.3245,11.2451,11.3201,3302200.0
2006-01-27 11:30:00,25.67,25.8,25.54,25.77,4551100.0,11.3157,11.373,11.2584,11.3598,4551100.0
2006-01-27 12:00:00,25.76,25.92,25.74,25.9,3602800.0,11.3553,11.4259,11.3465,11.4171,3602800.0
2006-01-27 12:30:00,25.89,25.96,25.85,25.96,3093100.0,11.4127,11.4435,11.395,11.4435,3093100.0
2006-01-27 13:00:00,25.95,25.99,25.85,25.95,2755200.0,11.4391,11.4567,11.395,11.4391,2755200.0
2006-01-27 13:30:00,25.94,25.95,25.83,25.93,2220800.0,11.4347,11.4391,11.3862,11.4303,2220800.0
2006-01-27 14:00:00,25.93,26.02,25.92,25.97,4555200.0,11.4303,11.47,11.4259,11.4479,4555200.0
2006-01-27 14:30:00,25.97,26.05,25.93,26.02,3872500.0,11.4479,11.4832,11.4303,11.47,3872500.0
2006-01-27 15:00:00,26.02,26.08,26.0,26.01,4356100.0,11.47,11.4964,11.4611,11.4655,4356100.0
2006-01-27 15:30:00,26.0,26.02,25.86,25.98,7528100.0,11.4611,11.47,11.3994,11.4523,7528100.0
2006-01-30 09:30:00,26.15,26.34,26.02,26.02,6444500.0,11.5273,11.611,11.47,11.47,6444500.0
2006-01-30 10:00:00,26.02,26.03,25.83,25.87,2977600.0,11.47,11.4744,11.3862,11.4038,2977600.0
2006-01-30 10:30:00,25.86,25.88,25.76,25.78,2266600.0,11.3994,11.4082,11.3553,11.3642,2266600.0
2006-01-30 11:00:00,25.79,25.95,25.76,25.9,2832400.0,11.3686,11.4391,11.3553,11.4171,2832400.0
2006-01-30 11:30:00,25.92,26.03,25.9,25.99,2259400.0,11.4259,11.4744,11.4171,11.4567,2259400.0
2006-01-30 12:00:00,25.98,26.0,25.94,25.99,1341400.0,11.4523,11.4611,11.4347,11.4567,1341400.0
2006-01-30 12:30:00,25.99,26.4,25.98,26.01,1343500.0,11.4567,11.6375,11.4523,11.4655,1343500.0
2006-01-30 13:00:00,26.01,26.01,25.97,26.01,1062500.0,11.4655,11.4655,11.4479,11.4655,1062500.0
2006-01-30 13:30:00,26.0,26.1,25.97,26.1,1403600.0,11.4611,11.5052,11.4479,11.5052,1403600.0
2006-01-30 14:00:00,26.09,26.1,26.01,26.01,1306500.0,11.5008,11.5052,11.4655,11.4655,1306500.0
2006-01-30 14:30:00,26.01,26.09,26.0,26.0,1302000.0,11.4655,11.5008,11.4611,11.4611,1302000.0
2006-01-30 15:00:00,26.0,26.01,25.86,25.9,1813500.0,11.4611,11.4655,11.3994,11.4171,1813500.0
2006-01-30 15:30:00,25.9,25.95,25.84,25.94,2739100.0,11.4171,11.4391,11.3906,11.4347,2739100.0
2006-01-31 09:30:00,26.02,26.07,25.88,25.9,3147800.0,11.47,11.492,11.4082,11.4171,3147800.0
2006-01-31 10:00:00,25.9,25.92,25.77,25.79,2297100.0,11.4171,11.4259,11.3598,11.3686,2297100.0
2006-01-31 10:30:00,25.78,25.87,25.78,25.84,1966100.0,11.3642,11.4038,11.3642,11.3906,1966100.0
2006-01-31 11:00:00,25.84,25.85,25.79,25.84,1674000.0,11.3906,11.395,11.3686,11.3906,1674000.0
2006-01-31 11:30:00,25.85,26.0,25.83,25.96,2658600.0,11.395,11.4611,11.3862,11.4435,2658600.0
2006-01-31 12:00:00,25.96,25.99,25.88,25.93,1193500.0,11.4435,11.4567,11.4082,11.4303,1193500.0
2006-01-31 12:30:00,25.93,25.97,25.88,25.9,1136300.0,11.4303,11.4479,11.4082,11.4171,1136300.0
2006-01-31 13:00:00,25.9,25.9,25.81,25.81,1000600.0,11.4171,11.4171,11.3774,11.3774,1000600.0
2006-01-31 13:30:00,25.82,25.85,25.78,25.79,1669900.0,11.3818,11.395,11.3642,11.3686,1669900.0
2006-01-31 14:00:00,25.8,25.85,25.66,25.69,1591100.0,11.373,11.395,11.3113,11.3245,1591100.0
2006-01-31 14:30:00,25.7,25.72,25.51,25.66,3360800.0,11.3289,11.3377,11.2451,11.3113,3360800.0
2006-01-31 15:00:00,25.64,25.73,25.61,25.72,2535800.0,11.3024,11.3421,11.2892,11.3377,2535800.0
2006-01-31 15:30:00,25.73,25.73,25.64,25.68,3380300.0,11.3421,11.3421,11.3024,11.3201,3380300.0
2006-02-01 09:30:00,25.75,25.89,25.68,25.86,2342700.0,11.3509,11.4127,11.3201,11.3994,2342700.0
2006-02-01 10:00:00,25.87,25.89,25.82,25.86,1719000.0,11.4038,11.4127,11.3818,11.3994,1719000.0
2006-02-01 10:30:00,25.86,25.94,25.84,25.92,1687500.0,11.3994,11.4347,11.3906,11.4259,1687500.0
2006-02-01 11:00:00,25.9,25.99,25.83,25.86,2049300.0,11.4171,11.4567,11.3862,11.3994,2049300.0
2006-02-01 11:30:00,25.85,25.9,25.81,25.82,1573200.0,11.395,11.4171,11.3774,11.3818,1573200.0
2006-02-01 12:00:00,25.82,25.86,25.78,25.85,2251000.0,11.3818,11.3994,11.3642,11.395,2251000.0
2006-02-01 12:30:00,25.86,25.89,25.82,25.89,1820100.0,11.3994,11.4127,11.3818,11.4127,1820100.0
2006-02-01 13:00:00,25.89,25.96,25.86,25.9,1518500.0,11.4127,11.4435,11.3994,11.4171,1518500.0
2006-02-01 13:30:00,25.9,25.9,25.81,25.87,1353300.0,11.4171,11.4171,11.3774,11.4038,1353300.0
2006-02-01 14:00:00,25.88,25.92,25.85,25.91,1413300.0,11.4082,11.4259,11.395,11.4215,1413300.0
2006-02-01 14:30:00,25.91,25.99,25.86,25.97,2676500.0,11.4215,11.4567,11.3994,11.4479,2676500.0
2006-02-01 15:00:00,25.97,26.1,25.97,26.08,3096600.0,11.4479,11.5052,11.4479,11.4964,3096600.0
2006-02-01 15:30:00,26.07,26.12,25.96,26.05,3338100.0,11.492,11.514,11.4435,11.4832,3338100.0
2006-02-02 09:30:00,26.1,26.13,25.86,25.94,2978500.0,11.5052,11.5184,11.3994,11.4347,2978500.0
2006-02-02 10:00:00,25.94,26.03,25.93,25.98,1625500.0,11.4347,11.4744,11.4303,11.4523,1625500.0
2006-02-02 10:30:00,25.98,26.01,25.87,25.92,1347000.0,11.4523,11.4655,11.4038,11.4259,1347000.0
2006-02-02 11:00:00,25.92,25.97,25.85,25.91,1801000.0,11.4259,11.4479,11.395,11.4215,1801000.0
2006-02-02 11:30:00,25.92,25.92,25.8,25.81,1877200.0,11.4259,11.4259,11.373,11.3774,1877200.0
2006-02-02 12:00:00,25.8,25.98,25.75,25.76,1497500.0,11.373,11.4523,11.3509,11.3553,1497500.0
2006-02-02 12:30:00,25.77,25.83,25.73,25.77,1033500.0,11.3598,11.3862,11.3421,11.3598,1033500.0
2006-02-02 13:00:00,25.77,25.78,25.74,25.75,979300.0,11.3598,11.3642,11.3465,11.3509,979300.0
2006-02-02 13:30:00,25.75,25.81,25.72,25.74,1354900.0,11.3509,11.3774,11.3377,11.3465,1354900.0
2006-02-02 14:00:00,25.74,25.75,25.64,25.7,1136100.0,11.3465,11.3509,11.3024,11.3289,1136100.0
2006-02-02 14:30:00,25.71,25.73,25.6,25.61,1278100.0,11.3333,11.3421,11.2848,11.2892,1278100.0
2006-02-02 15:00:00,25.61,25.69,25.55,25.68,1644900.0,11.2892,11.3245,11.2628,11.3201,1644900.0
2006-02-02 15:30:00,25.69,25.81,25.65,25.79,3109900.0,11.3245,11.3774,11.3069,11.3686,3109900.0
2006-02-03 09:30:00,25.78,25.78,25.48,25.49,2615900.0,11.3642,11.3642,11.2319,11.2363,2615900.0
2006-02-03 10:00:00,25.49,25.59,25.4,25.47,2792400.0,11.2363,11.2804,11.1967,11.2275,2792400.0
2006-02-03 10:30:00,25.47,25.51,25.42,25.44,1912100.0,11.2275,11.2451,11.2055,11.2143,1912100.0
2006-02-03 11:00:00,25.44,25.53,25.42,25.5,1745800.0,11.2143,11.254,11.2055,11.2407,1745800.0
2006-02-03 11:30:00,25.51,25.6,25.45,25.59,1515700.0,11.2451,11.2848,11.2187,11.2804,1515700.0
2006-02-03 12:00:00,25.6,25.6,25.48,25.53,1536400.0,11.2848,11.2848,11.2319,11.254,1536400.0
2006-02-03 12:30:00,25.52,25.58,25.44,25.46,896600.0,11.2495,11.276,11.2143,11.2231,896600.0
2006-02-03 13:00:00,25.47,25.63,25.46,25.62,1083600.0,11.2275,11.298,11.2231,11.2936,1083600.0
2006-02-03 13:30:00,25.62,25.67,25.58,25.59,1179900.0,11.2936,11.3157,11.276,11.2804,1179900.0
2006-02-03 14:00:00,25.59,25.65,25.51,25.52,1742300.0,11.2804,11.3069,11.2451,11.2495,1742300.0
2006-02-03 14:30:00,25.51,25.56,25.44,25.5,1793600.0,11.2451,11.2672,11.2143,11.2407,1793600.0
2006-02-03 15:00:00,25.5,25.51,25.34,25.36,2126500.0,11.2407,11.2451,11.1702,11.179,2126500.0
2006-02-03 15:30:00,25.36,25.36,25.27,25.28,4464300.0,11.179,11.179,11.1393,11.1438,4464300.0
2006-02-06 09:30:00,25.21,25.32,25.09,25.13,2673700.0,11.1129,11.1614,11.06,11.0776,2673700.0
2006-02-06 10:00:00,25.14,25.27,25.11,25.11,1836100.0,11.082,11.1393,11.0688,11.0688,1836100.0
2006-02-06 10:30:00,25.11,25.23,25.11,25.18,1410500.0,11.0688,11.1217,11.0688,11.0997,1410500.0
2006-02-06 11:00:00,25.19,25.24,25.15,25.23,1075900.0,11.1041,11.1261,11.0864,11.1217,1075900.0
2006-02-06 11:30:00,25.23,25.26,25.21,25.23,1363400.0,11.1217,11.1349,11.1129,11.1217,1363400.0
2006-02-06 12:00:00,25.23,25.25,25.18,25.2,1167300.0,11.1217,11.1305,11.0997,11.1085,1167300.0
2006-02-06 12:30:00,25.19,25.2,25.17,25.17,831000.0,11.1041,11.1085,11.0953,11.0953,831000.0
2006-02-06 13:00:00,25.18,25.19,25.11,25.16,839800.0,11.0997,11.1041,11.0688,11.0909,839800.0
2006-02-06 13:30:00,25.16,25.18,25.02,25.03,1474900.0,11.0909,11.0997,11.0291,11.0336,1474900.0
2006-02-06 14:00:00,25.03,25.03,24.95,24.98,1696200.0,11.0336,11.0336,10.9983,11.0115,1696200.0
2006-02-06 14:30:00,24.98,25.15,24.97,25.09,1466100.0,11.0115,11.0864,11.0071,11.06,1466100.0
2006-02-06 15:00:00,25.1,25.15,25.09,25.1,1205600.0,11.0644,11.0864,11.06,11.0644,1205600.0
2006-02-06 15:30:00,25.09,25.18,25.03,25.1,2063200.0,11.06,11.0997,11.0336,11.0644,2063200.0
2006-02-07 09:30:00,25.05,25.3,25.04,25.12,3277300.0,11.0424,11.1526,11.038,11.0732,3277300.0
2006-02-07 10:00:00,25.11,25.34,25.1,25.24,2179400.0,11.0688,11.1702,11.0644,11.1261,2179400.0
2006-02-07 10:30:00,25.25,25.4,25.21,25.36,2247100.0,11.1305,11.1967,11.1129,11.179,2247100.0
2006-02-07 11:00:00,25.36,25.54,25.32,25.54,2415700.0,11.179,11.2584,11.1614,11.2584,2415700.0
2006-02-07 11:30:00,25.54,25.69,25.51,25.67,3102200.0,11.2584,11.3245,11.2451,11.3157,3102200.0
2006-02-07 12:00:00,25.68,25.7,25.46,25.5,2139900.0,11.3201,11.3289,11.2231,11.2407,2139900.0
2006-02-07 12:30:00,25.49,25.5,25.32,25.35,1493900.0,11.2363,11.2407,11.1614,11.1746,1493900.0
2006-02-07 13:00:00,25.36,25.37,25.2,25.33,1636300.0,11.179,11.1834,11.1085,11.1658,1636300.0
2006-02-07 13:30:00,25.32,25.42,25.24,25.27,1353100.0,11.1614,11.2055,11.1261,11.1393,1353100.0
2006-02-07 14:00:00,25.28,25.35,25.23,25.34,1115300.0,11.1438,11.1746,11.1217,11.1702,1115300.0
2006-02-07 14:30:00,25.35,25.35,25.2,25.22,1704700.0,11.1746,11.1746,11.1085,11.1173,1704700.0
2006-02-07 15:00:00,25.22,25.25,25.12,25.17,1895400.0,11.1173,11.1305,11.0732,11.0953,1895400.0
2006-02-07 15:30:00,25.16,25.24,25.15,25.18,1994800.0,11.0909,11.1261,11.0864,11.0997,1994800.0
2006-02-08 09:30:00,25.65,25.79,25.61,25.72,8334600.0,11.4098,11.472,11.392,11.4409,8334600.0
2006-02-08 10:00:00,25.73,25.94,25.6,25.91,5820100.0,11.4453,11.5388,11.3875,11.5254,5820100.0
2006-02-08 10:30:00,25.92,26.06,25.86,25.91,6962700.0,11.5299,11.5921,11.5032,11.5254,6962700.0
2006-02-08 11:00:00,25.91,26.0,25.9,25.99,2711400.0,11.5254,11.5655,11.521,11.561,2711400.0
2006-02-08 11:30:00,25.99,26.04,25.96,26.03,2927000.0,11.561,11.5832,11.5477,11.5788,2927000.0
2006-02-08 12:00:00,26.04,26.14,26.03,26.1,3456300.0,11.5832,11.6277,11.5788,11.6099,3456300.0
2006-02-08 12:30:00,26.11,26.26,26.09,26.23,4370500.0,11.6144,11.6811,11.6055,11.6678,4370500.0
2006-02-08 13:00:00,26.22,26.26,26.13,26.15,2823900.0,11.6633,11.6811,11.6233,11.6322,2823900.0
2006-02-08 13:30:00,26.14,26.19,26.1,26.17,2191400.0,11.6277,11.65,11.6099,11.6411,2191400.0
2006-02-08 14:00:00,26.16,26.21,26.07,26.21,3266600.0,11.6366,11.6589,11.5966,11.6589,3266600.0
2006-02-08 14:30:00,26.2,26.28,26.2,26.22,4049900.0,11.6544,11.69,11.6544,11.6633,4049900.0
2006-02-08 15:00:00,26.23,26.33,26.2,26.32,4497200.0,11.6678,11.7122,11.6544,11.7078,4497200.0
2006-02-08 15:30:00,26.32,26.4,26.25,26.39,6223000.0,11.7078,11.7434,11.6767,11.7389,6223000.0
2006-02-09 09:30:00,26.37,26.44,26.24,26.43,5354900.0,11.73,11.7612,11.6722,11.7567,5354900.0
2006-02-09 10:00:00,26.43,26.59,26.36,26.49,4799500.0,11.7567,11.8279,11.7256,11.7834,4799500.0
2006-02-09 10:30:00,26.5,26.5,26.32,26.42,2932700.0,11.7879,11.7879,11.7078,11.7523,2932700.0
2006-02-09 11:00:00,26.42,26.49,26.4,26.49,1974400.0,11.7523,11.7834,11.7434,11.7834,1974400.0
2006-02-09 11:30:00,26.49,26.55,26.46,26.51,2544000.0,11.7834,11.8101,11.7701,11.7923,2544000.0
2006-02-09 12:00:00,26.51,26.56,26.42,26.53,1789000.0,11.7923,11.8146,11.7523,11.8012,1789000.0
2006-02-09 12:30:00,26.53,26.55,26.46,26.48,1748000.0,11.8012,11.8101,11.7701,11.779,1748000.0
2006-02-09 13:00:00,26.47,26.55,26.47,26.49,2556900.0,11.7745,11.8101,11.7745,11.7834,2556900.0
2006-02-09 13:30:00,26.49,26.8,26.48,26.79,4479000.0,11.7834,11.9213,11.779,11.9169,4479000.0
2006-02-09 14:00:00,26.79,26.84,26.65,26.69,3832400.0,11.9169,11.9391,11.8546,11.8724,3832400.0
2006-02-09 14:30:00,26.7,26.83,26.59,26.83,2707700.0,11.8768,11.9347,11.8279,11.9347,2707700.0
2006-02-09 15:00:00,26.83,26.84,26.64,26.65,3260200.0,11.9347,11.9391,11.8501,11.8546,3260200.0
2006-02-09 15:30:00,26.64,26.65,26.32,26.35,5586700.0,11.8501,11.8546,11.7078,11.7211,5586700.0
2006-02-10 09:30:00,25.97,26.08,25.65,25.68,8866600.0,11.5521,11.601,11.4098,11.4231,8866600.0
2006-02-10 10:00:00,25.68,25.69,25.51,25.56,16556500.0,11.4231,11.4276,11.3475,11.3697,16556500.0
2006-02-10 10:30:00,25.56,25.62,25.35,25.38,5990200.0,11.3697,11.3964,11.2763,11.2897,5990200.0
2006-02-10 11:00:00,25.37,25.65,25.37,25.61,4421100.0,11.2852,11.4098,11.2852,11.392,4421100.0
2006-02-10 11:30:00,25.61,25.94,25.58,25.9,4410200.0,11.392,11.5388,11.3786,11.521,4410200.0
2006-02-10 12:00:00,25.91,26.07,25.89,25.94,5148700.0,11.5254,11.5966,11.5165,11.5388,5148700.0
2006-02-10 12:30:00,25.93,25.98,25.86,25.95,1696100.0,11.5343,11.5566,11.5032,11.5432,1696100.0
2006-02-10 13:00:00,25.95,26.03,25.9,25.94,1772000.0,11.5432,11.5788,11.521,11.5388,1772000.0
2006-02-10 13:30:00,25.94,25.96,25.79,25.87,1756900.0,11.5388,11.5477,11.472,11.5076,1756900.0
2006-02-10 14:00:00,25.87,25.98,25.81,25.82,1700600.0,11.5076,11.5566,11.4809,11.4854,1700600.0
2006-02-10 14:30:00,25.82,25.84,25.73,25.75,2233800.0,11.4854,11.4943,11.4453,11.4542,2233800.0
2006-02-10 15:00:00,25.75,25.8,25.62,25.62,2948700.0,11.4542,11.4765,11.3964,11.3964,2948700.0
2006-02-10 15:30:00,25.62,25.73,25.61,25.7,5090500.0,11.3964,11.4453,11.392,11.432,5090500.0
2006-02-13 09:30:00,25.4,25.4,25.2,25.32,4536700.0,11.2986,11.2986,11.2096,11.263,4536700.0
2006-02-13 10:00:00,25.31,25.35,25.19,25.23,2624600.0,11.2585,11.2763,11.2051,11.2229,2624600.0
2006-02-13 10:30:00,25.22,25.38,25.22,25.29,2075600.0,11.2185,11.2897,11.2185,11.2496,2075600.0
2006-02-13 11:00:00,25.29,25.45,25.29,25.43,1672800.0,11.2496,11.3208,11.2496,11.3119,1672800.0
2006-02-13 11:30:00,25.42,25.55,25.35,25.52,1602500.0,11.3075,11.3653,11.2763,11.3519,1602500.0
2006-02-13 12:00:00,25.51,25.53,25.45,25.47,795500.0,11.3475,11.3564,11.3208,11.3297,795500.0
2006-02-13 12:30:00,25.46,25.48,25.39,25.42,1130300.0,11.3252,11.3341,11.2941,11.3075,1130300.0
2006-02-13 13:00:00,25.42,25.54,25.42,25.48,2083700.0,11.3075,11.3608,11.3075,11.3341,2083700.0
2006-02-13 13:30:00,25.48,25.51,25.39,25.42,1159800.0,11.3341,11.3475,11.2941,11.3075,1159800.0
2006-02-13 14:00:00,25.42,25.45,25.35,25.41,1195000.0,11.3075,11.3208,11.2763,11.303,1195000.0
2006-02-13 14:30:00,25.41,25.43,25.36,25.4,1573900.0,11.303,11.3119,11.2808,11.2986,1573900.0
2006-02-13 15:00:00,25.4,25.5,25.39,25.49,1056500.0,11.2986,11.343,11.2941,11.3386,1056500.0
2006-02-13 15:30:00,25.49,25.66,25.47,25.58,2584600.0,11.3386,11.4142,11.3297,11.3786,2584600.0
2006-02-14 09:30:00,25.53,25.64,25.45,25.56,6115100.0,11.3564,11.4053,11.3208,11.3697,6115100.0
2006-02-14 10:00:00,25.56,25.59,25.47,25.52,2322400.0,11.3697,11.3831,11.3297,11.3519,2322400.0
2006-02-14 10:30:00,25.52,25.58,25.46,25.5,2305200.0,11.3519,11.3786,11.3252,11.343,2305200.0
2006-02-14 11:00:00,25.5,25.58,25.49,25.55,1615100.0,11.343,11.3786,11.3386,11.3653,1615100.0
2006-02-14 11:30:00,25.55,25.61,25.48,25.58,1798000.0,11.3653,11.392,11.3341,11.3786,1798000.0
2006-02-14 12:00:00,25.59,25.61,25.51,25.53,1108900.0,11.3831,11.392,11.3475,11.3564,1108900.0
2006-02-14 12:30:00,25.53,25.56,25.49,25.53,990200.0,11.3564,11.3697,11.3386,11.3564,990200.0
2006-02-14 13:00:00,25.52,25.55,25.49,25.5,1401300.0,11.3519,11.3653,11.3386,11.343,1401300.0
2006-02-14 13:30:00,25.5,25.57,25.49,25.5,1623800.0,11.343,11.3742,11.3386,11.343,1623800.0
2006-02-14 14:00:00,25.5,25.56,25.47,25.5,1740200.0,11.343,11.3697,11.3297,11.343,1740200.0
2006-02-14 14:30:00,25.5,25.61,25.5,25.51,2612300.0,11.343,11.392,11.343,11.3475,2612300.0
2006-02-14 15:00:00,25.52,25.52,25.44,25.5,1970700.0,11.3519,11.3519,11.3163,11.343,1970700.0
2006-02-14 15:30:00,25.5,25.55,25.46,25.5,4610800.0,11.343,11.3653,11.3252,11.343,4610800.0
2006-02-15 09:30:00,25.47,25.5,25.4,25.4,2224600.0,11.3297,11.343,11.2986,11.2986,2224600.0
2006-02-15 10:00:00,25.4,25.49,25.38,25.4,2615900.0,11.2986,11.3386,11.2897,11.2986,2615900.0
2006-02-15 10:30:00,25.4,25.41,25.26,25.29,2368100.0,11.2986,11.303,11.2363,11.2496,2368100.0
2006-02-15 11:00:00,25.28,25.37,25.22,25.36,2462100.0,11.2452,11.2852,11.2185,11.2808,2462100.0
2006-02-15 11:30:00,25.36,25.4,25.31,25.35,1396900.0,11.2808,11.2986,11.2585,11.2763,1396900.0
2006-02-15 12:00:00,25.34,25.36,25.3,25.31,863200.0,11.2719,11.2808,11.2541,11.2585,863200.0
2006-02-15 12:30:00,25.3,25.32,25.23,25.28,1146800.0,11.2541,11.263,11.2229,11.2452,1146800.0
2006-02-15 13:00:00,25.27,25.33,25.26,25.32,856200.0,11.2407,11.2674,11.2363,11.263,856200.0
2006-02-15 13:30:00,25.32,25.38,25.31,25.37,2425300.0,11.263,11.2897,11.2585,11.2852,2425300.0
2006-02-15 14:00:00,25.38,25.46,25.35,25.43,1397500.0,11.2897,11.3252,11.2763,11.3119,1397500.0
2006-02-15 14:30:00,25.43,25.56,25.38,25.56,1974900.0,11.3119,11.3697,11.2897,11.3697,1974900.0
2006-02-15 15:00:00,25.55,25.65,25.45,25.63,2315300.0,11.3653,11.4098,11.3208,11.4009,2315300.0
2006-02-15 15:30:00,25.63,25.65,25.51,25.59,3488400.0,11.4009,11.4098,11.3475,11.3831,3488400.0
2006-02-16 09:30:00,25.6,25.61,25.41,25.43,2293600.0,11.3875,11.392,11.303,11.3119,2293600.0
2006-02-16 10:00:00,25.43,25.47,25.37,25.43,2051300.0,11.3119,11.3297,11.2852,11.3119,2051300.0
2006-02-16 10:30:00,25.43,25.48,25.4,25.44,1188800.0,11.3119,11.3341,11.2986,11.3163,1188800.0
2006-02-16 11:00:00,25.46,25.57,25.44,25.5,1383900.0,11.3252,11.3742,11.3163,11.343,1383900.0
2006-02-16 11:30:00,25.5,25.6,25.5,25.6,1477700.0,11.343,11.3875,11.343,11.3875,1477700.0
2006-02-16 12:00:00,25.6,25.64,25.57,25.59,1493000.0,11.3875,11.4053,11.3742,11.3831,1493000.0
2006-02-16 12:30:00,25.6,25.62,25.56,25.57,642600.0,11.3875,11.3964,11.3697,11.3742,642600.0
2006-02-16 13:00:00,25.57,25.58,25.5,25.56,1298400.0,11.3742,11.3786,11.343,11.3697,1298400.0
2006-02-16 13:30:00,25.56,25.64,25.56,25.62,1231100.0,11.3697,11.4053,11.3697,11.3964,1231100.0
2006-02-16 14:00:00,25.62,25.65,25.6,25.61,757100.0,11.3964,11.4098,11.3875,11.392,757100.0
2006-02-16 14:30:00,25.61,25.63,25.55,25.62,982500.0,11.392,11.4009,11.3653,11.3964,982500.0
2006-02-16 15:00:00,25.63,25.72,25.62,25.7,2097600.0,11.4009,11.4409,11.3964,11.432,2097600.0
2006-02-16 15:30:00,25.69,25.86,25.68,25.8,4598500.0,11.4276,11.5032,11.4231,11.4765,4598500.0
2006-02-17 09:30:00,25.8,25.82,25.61,25.63,4884600.0,11.4765,11.4854,11.392,11.4009,4884600.0
2006-02-17 10:00:00,25.62,25.66,25.45,25.53,2033400.0,11.3964,11.4142,11.3208,11.3564,2033400.0
2006-02-17 10:30:00,25.53,25.7,25.53,25.66,1388200.0,11.3564,11.432,11.3564,11.4142,1388200.0
2006-02-17 11:00:00,25.65,25.71,25.64,25.64,1253100.0,11.4098,11.4365,11.4053,11.4053,1253100.0
2006-02-17 11:30:00,25.64,25.7,25.62,25.62,762600.0,11.4053,11.432,11.3964,11.3964,762600.0
2006-02-17 12:00:00,25.62,25.69,25.6,25.6,918400.0,11.3964,11.4276,11.3875,11.3875,918400.0
2006-02-17 12:30:00,25.6,25.66,25.58,25.6,837900.0,11.3875,11.4142,11.3786,11.3875,837900.0
2006-02-17 13:00:00,25.6,25.69,25.6,25.66,822400.0,11.3875,11.4276,11.3875,11.4142,822400.0
2006-02-17 13:30:00,25.66,25.7,25.61,25.68,1253800.0,11.4142,11.432,11.392,11.4231,1253800.0
2006-02-17 14:00:00,25.68,25.74,25.66,25.74,878200.0,11.4231,11.4498,11.4142,11.4498,878200.0
2006-02-17 14:30:00,25.73,25.77,25.69,25.75,912900.0,11.4453,11.4631,11.4276,11.4542,912900.0
2006-02-17 15:00:00,25.75,25.77,25.68,25.72,1494100.0,11.4542,11.4631,11.4231,11.4409,1494100.0
2006-02-17 15:30:00,25.73,25.82,25.72,25.8,2776200.0,11.4453,11.4854,11.4409,11.4765,2776200.0
2006-02-21 09:30:00,25.7,25.88,25.67,25.78,2833500.0,11.432,11.5121,11.4187,11.4676,2833500.0
2006-02-21 10:00:00,25.78,25.79,25.65,25.66,1746900.0,11.4676,11.472,11.4098,11.4142,1746900.0
2006-02-21 10:30:00,25.67,25.73,25.63,25.66,1281300.0,11.4187,11.4453,11.4009,11.4142,1281300.0
2006-02-21 11:00:00,25.66,25.71,25.65,25.66,948400.0,11.4142,11.4365,11.4098,11.4142,948400.0
2006-02-21 11:30:00,25.66,25.68,25.59,25.63,1579300.0,11.4142,11.4231,11.3831,11.4009,1579300.0
2006-02-21 12:00:00,25.62,25.67,25.61,25.64,857000.0,11.3964,11.4187,11.392,11.4053,857000.0
2006-02-21 12:30:00,25.64,25.66,25.61,25.61,757100.0,11.4053,11.4142,11.392,11.392,757100.0
2006-02-21 13:00:00,25.62,25.71,25.61,25.71,985700.0,11.3964,11.4365,11.392,11.4365,985700.0
2006-02-21 13:30:00,25.71,25.75,25.68,25.7,1686900.0,11.4365,11.4542,11.4231,11.432,1686900.0
2006-02-21 14:00:00,25.7,25.74,25.65,25.69,1448300.0,11.432,11.4498,11.4098,11.4276,1448300.0
2006-02-21 14:30:00,25.69,25.73,25.68,25.68,1085000.0,11.4276,11.4453,11.4231,11.4231,1085000.0
2006-02-21 15:00:00,25.68,25.74,25.67,25.73,993600.0,11.4231,11.4498,11.4187,11.4453,993600.0
2006-02-21 15:30:00,25.74,25.74,25.62,25.65,1978000.0,11.4498,11.4498,11.3964,11.4098,1978000.0
2006-02-22 09:30:00,25.69,25.88,25.68,25.78,3143200.0,11.4276,11.5121,11.4231,11.4676,3143200.0
2006-02-22 10:00:00,25.78,25.96,25.74,25.92,2341400.0,11.4676,11.5477,11.4498,11.5299,2341400.0
2006-02-22 10:30:00,25.92,26.07,25.91,26.07,2230500.0,11.5299,11.5966,11.5254,11.5966,2230500.0
2006-02-22 11:00:00,26.07,26.12,26.0,26.11,1975600.0,11.5966,11.6188,11.5655,11.6144,1975600.0
2006-02-22 11:30:00,26.1,26.12,25.96,26.02,2344900.0,11.6099,11.6188,11.5477,11.5743,2344900.0
2006-02-22 12:00:00,26.03,26.12,26.02,26.09,1897000.0,11.5788,11.6188,11.5743,11.6055,1897000.0
2006-02-22 12:30:00,26.08,26.14,26.06,26.1,1194200.0,11.601,11.6277,11.5921,11.6099,1194200.0
2006-02-22 13:00:00,26.09,26.26,26.09,26.2,2482900.0,11.6055,11.6811,11.6055,11.6544,2482900.0
2006-02-22 13:30:00,26.19,26.2,26.06,26.09,1647600.0,11.65,11.6544,11.5921,11.6055,1647600.0
2006-02-22 14:00:00,26.08,26.09,26.02,26.03,959600.0,11.601,11.6055,11.5743,11.5788,959600.0
2006-02-22 14:30:00,26.03,26.07,26.02,26.04,1546000.0,11.5788,11.5966,11.5743,11.5832,1546000.0
2006-02-22 15:00:00,26.05,26.06,25.96,26.0,1941200.0,11.5877,11.5921,11.5477,11.5655,1941200.0
2006-02-22 15:30:00,26.0,26.2,26.0,26.17,3298800.0,11.5655,11.6544,11.5655,11.6411,3298800.0
2006-02-23 09:30:00,26.22,26.25,26.13,26.17,2994500.0,11.6633,11.6767,11.6233,11.6411,2994500.0
2006-02-23 10:00:00,26.17,26.19,26.06,26.09,1777600.0,11.6411,11.65,11.5921,11.6055,1777600.0
2006-02-23 10:30:00,26.08,26.14,26.05,26.08,1359200.0,11.601,11.6277,11.5877,11.601,1359200.0
2006-02-23 11:00:00,26.08,26.12,26.04,26.11,1357000.0,11.601,11.6188,11.5832,11.6144,1357000.0
2006-02-23 11:30:00,26.12,26.17,26.09,26.17,1123700.0,11.6188,11.6411,11.6055,11.6411,1123700.0
2006-02-23 12:00:00,26.17,26.2,26.15,26.19,867700.0,11.6411,11.6544,11.6322,11.65,867700.0
2006-02-23 12:30:00,26.2,26.28,26.18,26.28,1592700.0,11.6544,11.69,11.6455,11.69,1592700.0
2006-02-23 13:00:00,26.28,26.35,26.21,26.34,1238700.0,11.69,11.7211,11.6589,11.7167,1238700.0
2006-02-23 13:30:00,26.34,26.35,26.27,26.27,1080000.0,11.7167,11.7211,11.6856,11.6856,1080000.0
2006-02-23 14:00:00,26.27,26.28,26.15,26.2,999800.0,11.6856,11.69,11.6322,11.6544,999800.0
2006-02-23 14:30:00,26.2,26.26,26.19,26.22,1471500.0,11.6544,11.6811,11.65,11.6633,1471500.0
2006-02-23 15:00:00,26.21,26.23,26.2,26.22,1086700.0,11.6589,11.6678,11.6544,11.6633,1086700.0
2006-02-23 15:30:00,26.22,26.23,26.1,26.14,2873500.0,11.6633,11.6678,11.6099,11.6277,2873500.0
2006-02-24 09:30:00,26.1,26.23,26.08,26.15,2820900.0,11.6099,11.6678,11.601,11.6322,2820900.0
2006-02-24 10:00:00,26.16,26.26,26.15,26.25,1675400.0,11.6366,11.6811,11.6322,11.6767,1675400.0
2006-02-24 10:30:00,26.26,26.26,26.18,26.22,1167100.0,11.6811,11.6811,11.6455,11.6633,1167100.0
2006-02-24 11:00:00,26.21,26.3,26.21,26.28,1333800.0,11.6589,11.6989,11.6589,11.69,1333800.0
2006-02-24 11:30:00,26.28,26.32,26.26,26.31,880400.0,11.69,11.7078,11.6811,11.7033,880400.0
2006-02-24 12:00:00,26.31,26.36,26.29,26.34,674600.0,11.7033,11.7256,11.6944,11.7167,674600.0
2006-02-24 12:30:00,26.33,26.4,26.33,26.38,1047700.0,11.7122,11.7434,11.7122,11.7345,1047700.0
2006-02-24 13:00:00,26.38,26.4,26.35,26.37,816300.0,11.7345,11.7434,11.7211,11.73,816300.0
2006-02-24 13:30:00,26.37,26.37,26.25,26.33,1087200.0,11.73,11.73,11.6767,11.7122,1087200.0
2006-02-24 14:00:00,26.33,26.41,26.32,26.4,738500.0,11.7122,11.7478,11.7078,11.7434,738500.0
2006-02-24 14:30:00,26.4,26.48,26.35,26.45,1773200.0,11.7434,11.779,11.7211,11.7656,1773200.0
2006-02-24 15:00:00,26.45,26.48,26.42,26.46,1249700.0,11.7656,11.779,11.7523,11.7701,1249700.0
2006-02-24 15:30:00,26.46,26.47,26.32,26.39,2510500.0,11.7701,11.7745,11.7078,11.7389,2510500.0
2006-02-27 09:30:00,26.4,26.46,26.36,26.37,2838800.0,11.7434,11.7701,11.7256,11.73,2838800.0
2006-02-27 10:00:00,26.37,26.53,26.37,26.52,2577900.0,11.73,11.8012,11.73,11.7968,2577900.0
2006-02-27 10:30:00,26.52,26.54,26.47,26.51,1876500.0,11.7968,11.8057,11.7745,11.7923,1876500.0
2006-02-27 11:00:00,26.51,26.7,26.51,26.69,2656100.0,11.7923,11.8768,11.7923,11.8724,2656100.0
2006-02-27 11:30:00,26.69,26.69,26.53,26.54,1897500.0,11.8724,11.8724,11.8012,11.8057,1897500.0
2006-02-27 12:00:00,26.54,26.62,26.53,26.62,1355500.0,11.8057,11.8412,11.8012,11.8412,1355500.0
2006-02-27 12:30:00,26.61,26.62,26.51,26.53,1228400.0,11.8368,11.8412,11.7923,11.8012,1228400.0
2006-02-27 13:00:00,26.53,26.56,26.5,26.51,818500.0,11.8012,11.8146,11.7879,11.7923,818500.0
2006-02-27 13:30:00,26.5,26.56,26.5,26.54,1565700.0,11.7879,11.8146,11.7879,11.8057,1565700.0
2006-02-27 14:00:00,26.55,26.69,25.55,26.68,1835200.0,11.8101,11.8724,11.3653,11.8679,1835200.0
2006-02-27 14:30:00,26.68,26.7,26.63,26.69,1788900.0,11.8679,11.8768,11.8457,11.8724,1788900.0
2006-02-27 15:00:00,26.69,26.75,26.67,26.71,1820500.0,11.8724,11.8991,11.8635,11.8813,1820500.0
2006-02-27 15:30:00,26.71,26.75,26.59,26.61,2311500.0,11.8813,11.8991,11.8279,11.8368,2311500.0
2006-02-28 09:30:00,26.6,26.6,26.39,26.45,2201500.0,11.8323,11.8323,11.7389,11.7656,2201500.0
2006-02-28 10:00:00,26.45,26.45,26.32,26.34,1863000.0,11.7656,11.7656,11.7078,11.7167,1863000.0
2006-02-28 10:30:00,26.34,26.37,26.25,26.25,1787700.0,11.7167,11.73,11.6767,11.6767,1787700.0
2006-02-28 11:00:00,26.25,26.34,26.19,26.31,1809200.0,11.6767,11.7167,11.65,11.7033,1809200.0
2006-02-28 11:30:00,26.3,26.36,26.27,26.35,1114500.0,11.6989,11.7256,11.6856,11.7211,1114500.0
2006-02-28 12:00:00,26.35,26.36,26.29,26.32,1213800.0,11.7211,11.7256,11.6944,11.7078,1213800.0
2006-02-28 12:30:00,26.31,26.34,26.27,26.31,815200.0,11.7033,11.7167,11.6856,11.7033,815200.0
2006-02-28 13:00:00,26.3,26.33,26.26,26.3,1062400.0,11.6989,11.7122,11.6811,11.6989,1062400.0
2006-02-28 13:30:00,26.3,26.33,26.25,26.26,1234400.0,11.6989,11.7122,11.6767,11.6811,1234400.0
2006-02-28 14:00:00,26.25,26.27,26.19,26.21,1200600.0,11.6767,11.6856,11.65,11.6589,1200600.0
2006-02-28 14:30:00,26.21,26.24,26.2,26.23,799100.0,11.6589,11.6722,11.6544,11.6678,799100.0
2006-02-28 15:00:00,26.23,26.24,26.15,26.2,1415300.0,11.6678,11.6722,11.6322,11.6544,1415300.0
2006-02-28 15:30:00,26.21,26.31,26.15,26.15,3172100.0,11.6589,11.7033,11.6322,11.6322,3172100.0
2006-03-01 09:30:00,26.1,26.16,25.85,25.96,4896800.0,11.6099,11.6366,11.4987,11.5477,4896800.0
2006-03-01 10:00:00,25.96,26.0,25.82,25.85,2586900.0,11.5477,11.5655,11.4854,11.4987,2586900.0
2006-03-01 10:30:00,25.85,25.98,25.82,25.92,2951100.0,11.4987,11.5566,11.4854,11.5299,2951100.0
2006-03-01 11:00:00,25.92,26.04,25.91,25.99,1449900.0,11.5299,11.5832,11.5254,11.561,1449900.0
2006-03-01 11:30:00,26.0,26.1,25.99,26.04,1592100.0,11.5655,11.6099,11.561,11.5832,1592100.0
2006-03-01 12:00:00,26.04,26.09,26.01,26.04,1074700.0,11.5832,11.6055,11.5699,11.5832,1074700.0
2006-03-01 12:30:00,26.04,26.05,26.01,26.01,616100.0,11.5832,11.5877,11.5699,11.5699,616100.0
2006-03-01 13:00:00,26.01,26.06,26.01,26.04,670100.0,11.5699,11.5921,11.5699,11.5832,670100.0
2006-03-01 13:30:00,26.05,26.12,26.03,26.1,736500.0,11.5877,11.6188,11.5788,11.6099,736500.0
2006-03-01 14:00:00,26.1,26.14,26.01,26.06,1174000.0,11.6099,11.6277,11.5699,11.5921,1174000.0
2006-03-01 14:30:00,26.06,26.08,26.0,26.06,801400.0,11.5921,11.601,11.5655,11.5921,801400.0
2006-03-01 15:00:00,26.06,26.19,26.05,26.17,1332700.0,11.5921,11.65,11.5877,11.6411,1332700.0
2006-03-01 15:30:00,26.18,26.3,26.15,26.24,2752500.0,11.6455,11.6989,11.6322,11.6722,2752500.0
2006-03-02 09:30:00,26.0,26.27,26.0,26.18,2398300.0,11.5655,11.6856,11.5655,11.6455,2398300.0
2006-03-02 10:00:00,26.18,26.26,26.14,26.18,1695000.0,11.6455,11.6811,11.6277,11.6455,1695000.0
2006-03-02 10:30:00,26.18,26.18,26.05,26.07,2063300.0,11.6455,11.6455,11.5877,11.5966,2063300.0
2006-03-02 11:00:00,26.07,26.21,26.06,26.16,2437900.0,11.5966,11.6589,11.5921,11.6366,2437900.0
2006-03-02 11:30:00,26.16,26.16,25.99,26.0,1787700.0,11.6366,11.6366,11.561,11.5655,1787700.0
2006-03-02 12:00:00,26.0,26.17,25.93,25.93,1050000.0,11.5655,11.6411,11.5343,11.5343,1050000.0
2006-03-02 12:30:00,25.94,25.95,25.9,25.93,907500.0,11.5388,11.5432,11.521,11.5343,907500.0
2006-03-02 13:00:00,25.93,26.04,25.93,26.01,1100000.0,11.5343,11.5832,11.5343,11.5699,1100000.0
2006-03-02 13:30:00,26.02,26.11,26.0,26.09,1064800.0,11.5743,11.6144,11.5655,11.6055,1064800.0
2006-03-02 14:00:00,26.08,26.1,26.03,26.06,693500.0,11.601,11.6099,11.5788,11.5921,693500.0
2006-03-02 14:30:00,26.05,26.1,26.05,26.09,776500.0,11.5877,11.6099,11.5877,11.6055,776500.0
2006-03-02 15:00:00,26.09,26.11,26.03,26.08,1250700.0,11.6055,11.6144,11.5788,11.601,1250700.0
2006-03-02 15:30:00,26.08,26.1,26.05,26.07,1818000.0,11.601,11.6099,11.5877,11.5966,1818000.0
2006-03-03 09:30:00,25.88,26.03,25.88,25.98,1878000.0,11.5121,11.5788,11.5121,11.5566,1878000.0
2006-03-03 10:00:00,25.99,26.05,25.94,26.02,1313400.0,11.561,11.5877,11.5388,11.5743,1313400.0
2006-03-03 10:30:00,26.02,26.03,25.95,25.96,1045900.0,11.5743,11.5788,11.5432,11.5477,1045900.0
2006-03-03 11:00:00,25.97,25.99,25.92,25.98,1183400.0,11.5521,11.561,11.5299,11.5566,1183400.0
2006-03-03 11:30:00,25.97,26.06,25.95,26.02,1233600.0,11.5521,11.5921,11.5432,11.5743,1233600.0
2006-03-03 12:00:00,26.02,26.22,26.01,26.22,1064000.0,11.5743,11.6633,11.5699,11.6633,1064000.0
2006-03-03 12:30:00,26.22,26.29,26.16,26.23,1301700.0,11.6633,11.6944,11.6366,11.6678,1301700.0
2006-03-03 13:00:00,26.22,26.34,26.19,26.34,1481700.0,11.6633,11.7167,11.65,11.7167,1481700.0
2006-03-03 13:30:00,26.34,26.42,26.31,26.33,1344900.0,11.7167,11.7523,11.7033,11.7122,1344900.0
2006-03-03 14:00:00,26.33,26.36,26.19,26.21,993200.0,11.7122,11.7256,11.65,11.6589,993200.0
2006-03-03 14:30:00,26.21,26.42,26.21,26.42,1466400.0,11.6589,11.7523,11.6589,11.7523,1466400.0
2006-03-03 15:00:00,26.42,26.45,26.32,26.32,1705600.0,11.7523,11.7656,11.7078,11.7078,1705600.0
2006-03-03 15:30:00,26.32,26.34,26.2,26.21,2814400.0,11.7078,11.7167,11.6544,11.6589,2814400.0
2006-03-06 09:30:00,26.16,26.2,26.05,26.19,1783100.0,11.6366,11.6544,11.5877,11.65,1783100.0
2006-03-06 10:00:00,26.19,26.4,26.17,26.34,2129100.0,11.65,11.7434,11.6411,11.7167,2129100.0
2006-03-06 10:30:00,26.33,26.39,26.26,26.36,1516400.0,11.7122,11.7389,11.6811,11.7256,1516400.0
2006-03-06 11:00:00,26.36,26.37,26.21,26.26,1801000.0,11.7256,11.73,11.6589,11.6811,1801000.0
2006-03-06 11:30:00,26.26,26.27,26.15,26.2,1371300.0,11.6811,11.6856,11.6322,11.6544,1371300.0
2006-03-06 12:00:00,26.19,26.22,26.14,26.16,1133700.0,11.65,11.6633,11.6277,11.6366,1133700.0
2006-03-06 12:30:00,26.16,26.17,26.1,26.11,847000.0,11.6366,11.6411,11.6099,11.6144,847000.0
2006-03-06 13:00:00,26.11,26.19,26.09,26.11,1228800.0,11.6144,11.65,11.6055,11.6144,1228800.0
2006-03-06 13:30:00,26.11,26.17,26.04,26.1,1182500.0,11.6144,11.6411,11.5832,11.6099,1182500.0
2006-03-06 14:00:00,26.1,26.19,25.94,26.01,1642500.0,11.6099,11.65,11.5388,11.5699,1642500.0
2006-03-06 14:30:00,26.0,26.29,25.94,26.0,1138000.0,11.5655,11.6944,11.5388,11.5655,1138000.0
2006-03-06 15:00:00,26.0,26.01,25.94,25.99,1741800.0,11.5655,11.5699,11.5388,11.561,1741800.0
2006-03-06 15:30:00,25.99,26.05,25.98,26.0,1980300.0,11.561,11.5877,11.5566,11.5655,1980300.0
2006-03-07 09:30:00,26.04,26.14,25.92,25.99,2397300.0,11.5832,11.6277,11.5299,11.561,2397300.0
2006-03-07 10:00:00,25.99,26.15,25.98,26.14,1337300.0,11.561,11.6322,11.5566,11.6277,1337300.0
2006-03-07 10:30:00,26.13,26.18,26.05,26.07,1936100.0,11.6233,11.6455,11.5877,11.5966,1936100.0
2006-03-07 11:00:00,26.07,26.08,26.01,26.01,1116300.0,11.5966,11.601,11.5699,11.5699,1116300.0
2006-03-07 11:30:00,26.01,26.04,25.95,25.99,1264200.0,11.5699,11.5832,11.5432,11.561,1264200.0
2006-03-07 12:00:00,25.99,26.04,25.95,25.96,795800.0,11.561,11.5832,11.5432,11.5477,795800.0
2006-03-07 12:30:00,25.95,25.96,25.87,25.88,1872000.0,11.5432,11.5477,11.5076,11.5121,1872000.0
2006-03-07 13:00:00,25.88,25.91,25.85,25.87,1020800.0,11.5121,11.5254,11.4987,11.5076,1020800.0
2006-03-07 13:30:00,25.87,25.94,25.86,25.91,921200.0,11.5076,11.5388,11.5032,11.5254,921200.0
2006-03-07 14:00:00,25.91,25.94,25.82,25.87,1128700.0,11.5254,11.5388,11.4854,11.5076,1128700.0
2006-03-07 14:30:00,25.86,26.06,25.84,26.04,1429900.0,11.5032,11.5921,11.4943,11.5832,1429900.0
2006-03-07 15:00:00,26.03,26.16,26.01,26.15,2065000.0,11.5788,11.6366,11.5699,11.6322,2065000.0
2006-03-07 15:30:00,26.15,26.27,26.15,26.19,3705900.0,11.6322,11.6856,11.6322,11.65,3705900.0
2006-03-08 09:30:00,26.1,26.14,25.99,26.0,2364500.0,11.6099,11.6277,11.561,11.5655,2364500.0
2006-03-08 10:00:00,26.01,26.09,26.0,26.09,1360000.0,11.5699,11.6055,11.5655,11.6055,1360000.0
2006-03-08 10:30:00,26.09,26.13,26.05,26.08,946900.0,11.6055,11.6233,11.5877,11.601,946900.0
2006-03-08 11:00:00,26.07,26.09,26.04,26.07,959100.0,11.5966,11.6055,11.5832,11.5966,959100.0
2006-03-08 11:30:00,26.07,26.11,26.05,26.06,1116900.0,11.5966,11.6144,11.5877,11.5921,1116900.0
2006-03-08 12:00:00,26.06,26.12,26.05,26.11,927900.0,11.5921,11.6188,11.5877,11.6144,927900.0
2006-03-08 12:30:00,26.12,26.17,26.09,26.13,916600.0,11.6188,11.6411,11.6055,11.6233,916600.0
2006-03-08 13:00:00,26.13,26.15,26.11,26.14,612700.0,11.6233,11.6322,11.6144,11.6277,612700.0
2006-03-08 13:30:00,26.13,26.15,26.12,26.13,595300.0,11.6233,11.6322,11.6188,11.6233,595300.0
2006-03-08 14:00:00,26.13,26.15,26.1,26.14,924800.0,11.6233,11.6322,11.6099,11.6277,924800.0
2006-03-08 14:30:00,26.14,26.18,26.12,26.13,1307700.0,11.6277,11.6455,11.6188,11.6233,1307700.0
2006-03-08 15:00:00,26.13,26.15,26.11,26.15,944600.0,11.6233,11.6322,11.6144,11.6322,944600.0
2006-03-08 15:30:00,26.15,26.24,26.14,26.18,2034400.0,11.6322,11.6722,11.6277,11.6455,2034400.0
2006-03-09 09:30:00,26.25,26.29,26.19,26.26,2152300.0,11.6767,11.6944,11.65,11.6811,2152300.0
2006-03-09 10:00:00,26.25,26.3,26.21,26.29,1355700.0,11.6767,11.6989,11.6589,11.6944,1355700.0
2006-03-09 10:30:00,26.3,26.35,26.28,26.34,1380600.0,11.6989,11.7211,11.69,11.7167,1380600.0
2006-03-09 11:00:00,26.35,26.4,26.31,26.39,1373400.0,11.7211,11.7434,11.7033,11.7389,1373400.0
2006-03-09 11:30:00,26.4,26.4,26.33,26.33,948800.0,11.7434,11.7434,11.7122,11.7122,948800.0
2006-03-09 12:00:00,26.33,26.35,26.27,26.29,765800.0,11.7122,11.7211,11.6856,11.6944,765800.0
2006-03-09 12:30:00,26.28,26.29,26.21,26.24,1896200.0,11.69,11.6944,11.6589,11.6722,1896200.0
2006-03-09 13:00:00,26.24,26.24,26.14,26.21,1042500.0,11.6722,11.6722,11.6277,11.6589,1042500.0
2006-03-09 13:30:00,26.2,26.27,26.2,26.23,628200.0,11.6544,11.6856,11.6544,11.6678,628200.0
2006-03-09 14:00:00,26.23,26.28,26.2,26.24,700300.0,11.6678,11.69,11.6544,11.6722,700300.0
2006-03-09 14:30:00,26.24,26.24,26.13,26.2,993000.0,11.6722,11.6722,11.6233,11.6544,993000.0
2006-03-09 15:00:00,26.2,26.27,26.19,26.23,1144700.0,11.6544,11.6856,11.65,11.6678,1144700.0
2006-03-09 15:30:00,26.23,26.25,26.16,26.21,2272000.0,11.6678,11.6767,11.6366,11.6589,2272000.0
2006-03-10 09:30:00,26.34,26.38,26.24,26.27,2945100.0,11.7167,11.7345,11.6722,11.6856,2945100.0
2006-03-10 10:00:00,26.28,26.34,26.24,26.26,1851200.0,11.69,11.7167,11.6722,11.6811,1851200.0
2006-03-10 10:30:00,26.26,26.26,26.12,26.2,1743300.0,11.6811,11.6811,11.6188,11.6544,1743300.0
2006-03-10 11:00:00,26.21,26.22,26.15,26.22,1122800.0,11.6589,11.6633,11.6322,11.6633,1122800.0
2006-03-10 11:30:00,26.22,26.25,26.06,26.08,1489500.0,11.6633,11.6767,11.5921,11.601,1489500.0
2006-03-10 12:00:00,26.08,26.12,25.91,25.93,1889300.0,11.601,11.6188,11.5254,11.5343,1889300.0
2006-03-10 12:30:00,25.93,26.11,25.92,25.99,1083900.0,11.5343,11.6144,11.5299,11.561,1083900.0
2006-03-10 13:00:00,26.0,26.02,25.95,25.99,840300.0,11.5655,11.5743,11.5432,11.561,840300.0
2006-03-10 13:30:00,26.0,26.03,25.95,25.97,847900.0,11.5655,11.5788,11.5432,11.5521,847900.0
2006-03-10 14:00:00,25.98,26.32,25.98,26.13,1406700.0,11.5566,11.7078,11.5566,11.6233,1406700.0
2006-03-10 14:30:00,26.13,26.19,26.06,26.09,2300300.0,11.6233,11.65,11.5921,11.6055,2300300.0
2006-03-10 15:00:00,26.09,26.14,26.05,26.13,1435300.0,11.6055,11.6277,11.5877,11.6233,1435300.0
2006-03-10 15:30:00,26.14,26.19,26.02,26.09,1967600.0,11.6277,11.65,11.5743,11.6055,1967600.0
2006-03-13 09:30:00,26.0,26.04,25.96,26.0,2955200.0,11.5655,11.5832,11.5477,11.5655,2955200.0
2006-03-13 10:00:00,26.0,26.02,25.97,25.98,2319600.0,11.5655,11.5743,11.5521,11.5566,2319600.0
2006-03-13 10:30:00,25.98,26.0,25.96,26.0,1768300.0,11.5566,11.5655,11.5477,11.5655,1768300.0
2006-03-13 11:00:00,26.0,26.0,25.94,25.95,3943700.0,11.5655,11.5655,11.5388,11.5432,3943700.0
2006-03-13 11:30:00,25.95,25.98,25.88,25.94,1966100.0,11.5432,11.5566,11.5121,11.5388,1966100.0
2006-03-13 12:00:00,25.93,25.96,25.92,25.94,1131400.0,11.5343,11.5477,11.5299,11.5388,1131400.0
2006-03-13 12:30:00,25.95,25.96,25.9,25.93,897200.0,11.5432,11.5477,11.521,11.5343,897200.0
2006-03-13 13:00:00,25.93,25.95,25.89,25.92,1058700.0,11.5343,11.5432,11.5165,11.5299,1058700.0
2006-03-13 13:30:00,25.91,25.95,25.88,25.89,1340200.0,11.5254,11.5432,11.5121,11.5165,1340200.0
2006-03-13 14:00:00,25.88,25.92,25.87,25.92,848400.0,11.5121,11.5299,11.5076,11.5299,848400.0
2006-03-13 14:30:00,25.92,25.95,25.89,25.9,1746300.0,11.5299,11.5432,11.5165,11.521,1746300.0
2006-03-13 15:00:00,25.9,25.94,25.89,25.93,1819100.0,11.521,11.5388,11.5165,11.5343,1819100.0
2006-03-13 15:30:00,25.93,26.0,25.92,25.97,2475300.0,11.5343,11.5655,11.5299,11.5521,2475300.0
2006-03-14 09:30:00,25.9,25.98,25.9,25.96,2144900.0,11.521,11.5566,11.521,11.5477,2144900.0
2006-03-14 10:00:00,25.95,25.98,25.94,25.96,1257300.0,11.5432,11.5566,11.5388,11.5477,1257300.0
2006-03-14 10:30:00,25.96,25.98,25.92,25.93,1076900.0,11.5477,11.5566,11.5299,11.5343,1076900.0
2006-03-14 11:00:00,25.93,25.95,25.91,25.94,648000.0,11.5343,11.5432,11.5254,11.5388,648000.0
2006-03-14 11:30:00,25.95,25.97,25.92,25.93,1298400.0,11.5432,11.5521,11.5299,11.5343,1298400.0
2006-03-14 12:00:00,25.92,25.93,25.77,25.83,2374400.0,11.5299,11.5343,11.4631,11.4898,2374400.0
2006-03-14 12:30:00,25.83,25.89,25.81,25.85,1419000.0,11.4898,11.5165,11.4809,11.4987,1419000.0
2006-03-14 13:00:00,25.85,25.91,25.85,25.91,1333000.0,11.4987,11.5254,11.4987,11.5254,1333000.0
2006-03-14 13:30:00,25.9,25.91,25.85,25.87,1577600.0,11.521,11.5254,11.4987,11.5076,1577600.0
2006-03-14 14:00:00,25.88,25.89,25.83,25.88,1113300.0,11.5121,11.5165,11.4898,11.5121,1113300.0
2006-03-14 14:30:00,25.88,25.89,25.86,25.89,1042100.0,11.5121,11.5165,11.5032,11.5165,1042100.0
2006-03-14 15:00:00,25.88,25.94,25.87,25.9,2796500.0,11.5121,11.5388,11.5076,11.521,2796500.0
2006-03-14 15:30:00,25.89,26.0,25.89,25.97,3461300.0,11.5165,11.5655,11.5165,11.5521,3461300.0
2006-03-15 09:30:00,25.99,25.99,25.85,25.93,1959200.0,11.561,11.561,11.4987,11.5343,1959200.0
2006-03-15 10:00:00,25.93,25.97,25.91,25.93,1610500.0,11.5343,11.5521,11.5254,11.5343,1610500.0
2006-03-15 10:30:00,25.94,25.96,25.9,25.91,907000.0,11.5388,11.5477,11.521,11.5254,907000.0
2006-03-15 11:00:00,25.91,25.96,25.91,25.95,1303300.0,11.5254,11.5477,11.5254,11.5432,1303300.0
2006-03-15 11:30:00,25.95,25.96,25.89,25.89,828800.0,11.5432,11.5477,11.5165,11.5165,828800.0
2006-03-15 12:00:00,25.89,25.96,25.88,25.92,568300.0,11.5165,11.5477,11.5121,11.5299,568300.0
2006-03-15 12:30:00,25.91,25.92,25.88,25.89,500400.0,11.5254,11.5299,11.5121,11.5165,500400.0
2006-03-15 13:00:00,25.89,25.91,25.85,25.91,585600.0,11.5165,11.5254,11.4987,11.5254,585600.0
2006-03-15 13:30:00,25.9,25.96,25.88,25.92,858100.0,11.521,11.5477,11.5121,11.5299,858100.0
2006-03-15 14:00:00,25.92,26.0,25.91,25.99,1956300.0,11.5299,11.5655,11.5254,11.561,1956300.0
2006-03-15 14:30:00,26.0,26.02,25.96,25.96,2424400.0,11.5655,11.5743,11.5477,11.5477,2424400.0
2006-03-15 15:00:00,25.96,26.04,25.95,26.02,1785900.0,11.5477,11.5832,11.5432,11.5743,1785900.0
2006-03-15 15:30:00,26.01,26.02,25.95,25.96,1952200.0,11.5699,11.5743,11.5432,11.5477,1952200.0
2006-03-16 09:30:00,25.93,25.96,25.87,25.9,2259100.0,11.5343,11.5477,11.5076,11.521,2259100.0
2006-03-16 10:00:00,25.89,25.96,25.89,25.95,1433600.0,11.5165,11.5477,11.5165,11.5432,1433600.0
2006-03-16 10:30:00,25.95,26.0,25.93,25.99,1153200.0,11.5432,11.5655,11.5343,11.561,1153200.0
2006-03-16 11:00:00,25.99,26.15,25.99,26.15,2232500.0,11.561,11.6322,11.561,11.6322,2232500.0
2006-03-16 11:30:00,26.15,26.15,25.99,26.03,1417400.0,11.6322,11.6322,11.561,11.5788,1417400.0
2006-03-16 12:00:00,26.02,26.11,25.98,26.09,1607000.0,11.5743,11.6144,11.5566,11.6055,1607000.0
2006-03-16 12:30:00,26.09,26.1,25.99,26.03,1304800.0,11.6055,11.6099,11.561,11.5788,1304800.0
2006-03-16 13:00:00,26.03,26.06,25.96,26.0,1153800.0,11.5788,11.5921,11.5477,11.5655,1153800.0
2006-03-16 13:30:00,25.99,26.02,25.92,25.93,970100.0,11.561,11.5743,11.5299,11.5343,970100.0
2006-03-16 14:00:00,25.93,26.0,25.93,25.99,2384300.0,11.5343,11.5655,11.5343,11.561,2384300.0
2006-03-16 14:30:00,25.99,26.0,25.96,25.97,990800.0,11.561,11.5655,11.5477,11.5521,990800.0
2006-03-16 15:00:00,25.96,26.08,25.93,26.07,2291600.0,11.5477,11.601,11.5343,11.5966,2291600.0
2006-03-16 15:30:00,26.07,26.12,26.02,26.06,2603800.0,11.5966,11.6188,11.5743,11.5921,2603800.0
2006-03-17 09:30:00,26.2,26.24,26.09,26.13,10171200.0,11.6544,11.6722,11.6055,11.6233,10171200.0
2006-03-17 10:00:00,26.13,26.21,26.12,26.2,1949200.0,11.6233,11.6589,11.6188,11.6544,1949200.0
2006-03-17 10:30:00,26.2,26.27,26.18,26.26,1546600.0,11.6544,11.6856,11.6455,11.6811,1546600.0
2006-03-17 11:00:00,26.25,26.31,26.22,26.28,1472100.0,11.6767,11.7033,11.6633,11.69,1472100.0
2006-03-17 11:30:00,26.28,26.34,26.21,26.33,1041000.0,11.69,11.7167,11.6589,11.7122,1041000.0
2006-03-17 12:00:00,26.33,26.38,26.31,26.37,1367300.0,11.7122,11.7345,11.7033,11.73,1367300.0
2006-03-17 12:30:00,26.36,26.45,26.35,26.4,1548400.0,11.7256,11.7656,11.7211,11.7434,1548400.0
2006-03-17 13:00:00,26.39,26.46,26.39,26.42,1011600.0,11.7389,11.7701,11.7389,11.7523,1011600.0
2006-03-17 13:30:00,26.41,26.42,26.32,26.33,883300.0,11.7478,11.7523,11.7078,11.7122,883300.0
2006-03-17 14:00:00,26.33,26.39,26.33,26.37,672000.0,11.7122,11.7389,11.7122,11.73,672000.0
2006-03-17 14:30:00,26.37,26.48,26.36,26.45,1163800.0,11.73,11.779,11.7256,11.7656,1163800.0
2006-03-17 15:00:00,26.46,26.48,26.4,26.44,2239300.0,11.7701,11.779,11.7434,11.7612,2239300.0
2006-03-17 15:30:00,26.44,26.45,26.29,26.44,4040500.0,11.7612,11.7656,11.6944,11.7612,4040500.0
2006-03-20 09:30:00,26.39,26.49,26.39,26.43,2372700.0,11.7389,11.7834,11.7389,11.7567,2372700.0
2006-03-20 10:00:00,26.43,26.45,26.39,26.4,1698400.0,11.7567,11.7656,11.7389,11.7434,1698400.0
2006-03-20 10:30:00,26.4,26.43,26.3,26.37,1518500.0,11.7434,11.7567,11.6989,11.73,1518500.0
2006-03-20 11:00:00,26.37,26.46,26.37,26.46,1225500.0,11.73,11.7701,11.73,11.7701,1225500.0
2006-03-20 11:30:00,26.46,26.46,26.43,26.45,1335400.0,11.7701,11.7701,11.7567,11.7656,1335400.0
2006-03-20 12:00:00,26.45,26.47,26.41,26.47,908700.0,11.7656,11.7745,11.7478,11.7745,908700.0
2006-03-20 12:30:00,26.47,26.6,26.42,26.46,1066300.0,11.7745,11.8323,11.7523,11.7701,1066300.0
2006-03-20 13:00:00,26.46,26.46,26.42,26.44,485300.0,11.7701,11.7701,11.7523,11.7612,485300.0
2006-03-20 13:30:00,26.45,26.45,26.41,26.43,621800.0,11.7656,11.7656,11.7478,11.7567,621800.0
2006-03-20 14:00:00,26.43,26.45,26.42,26.44,907000.0,11.7567,11.7656,11.7523,11.7612,907000.0
2006-03-20 14:30:00,26.44,26.45,26.41,26.42,902400.0,11.7612,11.7656,11.7478,11.7523,902400.0
2006-03-20 15:00:00,26.41,26.48,26.41,26.48,1458700.0,11.7478,11.779,11.7478,11.779,1458700.0
2006-03-20 15:30:00,26.47,26.5,26.44,26.46,2329700.0,11.7745,11.7879,11.7612,11.7701,2329700.0
2006-03-21 09:30:00,26.5,26.53,26.32,26.36,2419700.0,11.7879,11.8012,11.7078,11.7256,2419700.0
2006-03-21 10:00:00,26.36,26.38,26.28,26.34,1317500.0,11.7256,11.7345,11.69,11.7167,1317500.0
2006-03-21 10:30:00,26.33,26.49,26.33,26.39,1637200.0,11.7122,11.7834,11.7122,11.7389,1637200.0
2006-03-21 11:00:00,26.39,26.44,26.29,26.34,1675300.0,11.7389,11.7612,11.6944,11.7167,1675300.0
2006-03-21 11:30:00,26.35,26.45,26.33,26.41,1550100.0,11.7211,11.7656,11.7122,11.7478,1550100.0
2006-03-21 12:00:00,26.41,26.44,26.39,26.42,961900.0,11.7478,11.7612,11.7389,11.7523,961900.0
2006-03-21 12:30:00,26.41,26.5,26.4,26.46,1708100.0,11.7478,11.7879,11.7434,11.7701,1708100.0
2006-03-21 13:00:00,26.46,26.47,26.37,26.39,999500.0,11.7701,11.7745,11.73,11.7389,999500.0
2006-03-21 13:30:00,26.4,26.41,26.3,26.33,1048200.0,11.7434,11.7478,11.6989,11.7122,1048200.0
2006-03-21 14:00:00,26.32,26.35,26.2,26.22,1804200.0,11.7078,11.7211,11.6544,11.6633,1804200.0
2006-03-21 14:30:00,26.21,26.24,26.14,26.19,1619600.0,11.6589,11.6722,11.6277,11.65,1619600.0
2006-03-21 15:00:00,26.2,26.24,26.15,26.18,2043800.0,11.6544,11.6722,11.6322,11.6455,2043800.0
2006-03-21 15:30:00,26.18,26.37,26.17,26.3,2782300.0,11.6455,11.73,11.6411,11.6989,2782300.0
2006-03-22 09:30:00,26.35,26.47,26.31,26.4,2828700.0,11.7211,11.7745,11.7033,11.7434,2828700.0
2006-03-22 10:00:00,26.4,26.47,26.38,26.39,2103300.0,11.7434,11.7745,11.7345,11.7389,2103300.0
2006-03-22 10:30:00,26.39,26.44,26.35,26.43,1478700.0,11.7389,11.7612,11.7211,11.7567,1478700.0
2006-03-22 11:00:00,26.43,26.48,26.41,26.47,1664500.0,11.7567,11.779,11.7478,11.7745,1664500.0
2006-03-22 11:30:00,26.47,26.52,26.41,26.42,1602000.0,11.7745,11.7968,11.7478,11.7523,1602000.0
2006-03-22 12:00:00,26.42,26.44,26.35,26.36,1158800.0,11.7523,11.7612,11.7211,11.7256,1158800.0
2006-03-22 12:30:00,26.36,26.36,26.24,26.26,938700.0,11.7256,11.7256,11.6722,11.6811,938700.0
2006-03-22 13:00:00,26.26,26.41,26.26,26.39,1011400.0,11.6811,11.7478,11.6811,11.7389,1011400.0
2006-03-22 13:30:00,26.4,26.46,26.37,26.42,1057000.0,11.7434,11.7701,11.73,11.7523,1057000.0
2006-03-22 14:00:00,26.42,26.45,26.36,26.37,1364700.0,11.7523,11.7656,11.7256,11.73,1364700.0
2006-03-22 14:30:00,26.37,26.4,26.35,26.39,1193800.0,11.73,11.7434,11.7211,11.7389,1193800.0
2006-03-22 15:00:00,26.39,26.41,26.37,26.39,1745400.0,11.7389,11.7478,11.73,11.7389,1745400.0
2006-03-22 15:30:00,26.4,26.45,26.37,26.4,2808100.0,11.7434,11.7656,11.73,11.7434,2808100.0
2006-03-23 09:30:00,26.4,26.42,26.22,26.4,1620000.0,11.7434,11.7523,11.6633,11.7434,1620000.0
2006-03-23 10:00:00,26.41,26.47,26.34,26.47,1562400.0,11.7478,11.7745,11.7167,11.7745,1562400.0
2006-03-23 10:30:00,26.47,26.47,26.28,26.33,1411100.0,11.7745,11.7745,11.69,11.7122,1411100.0
2006-03-23 11:00:00,26.33,26.33,26.26,26.28,1079700.0,11.7122,11.7122,11.6811,11.69,1079700.0
2006-03-23 11:30:00,26.27,26.29,26.22,26.25,1112300.0,11.6856,11.6944,11.6633,11.6767,1112300.0
2006-03-23 12:00:00,26.24,26.26,26.13,26.17,1004200.0,11.6722,11.6811,11.6233,11.6411,1004200.0
2006-03-23 12:30:00,26.17,26.28,26.16,26.2,712000.0,11.6411,11.69,11.6366,11.6544,712000.0
2006-03-23 13:00:00,26.2,26.21,26.12,26.17,757400.0,11.6544,11.6589,11.6188,11.6411,757400.0
2006-03-23 13:30:00,26.18,26.18,26.05,26.13,904300.0,11.6455,11.6455,11.5877,11.6233,904300.0
2006-03-23 14:00:00,26.13,26.14,26.03,26.08,1152200.0,11.6233,11.6277,11.5788,11.601,1152200.0
2006-03-23 14:30:00,26.09,26.09,25.96,25.99,1766000.0,11.6055,11.6055,11.5477,11.561,1766000.0
2006-03-23 15:00:00,26.0,26.11,25.98,26.09,1613200.0,11.5655,11.6144,11.5566,11.6055,1613200.0
2006-03-23 15:30:00,26.09,26.19,26.06,26.15,2167500.0,11.6055,11.65,11.5921,11.6322,2167500.0
2006-03-24 09:30:00,26.24,26.24,25.96,26.0,2362700.0,11.6722,11.6722,11.5477,11.5655,2362700.0
2006-03-24 10:00:00,26.01,26.07,25.99,26.05,2002600.0,11.5699,11.5966,11.561,11.5877,2002600.0
2006-03-24 10:30:00,26.06,26.09,26.0,26.04,1145300.0,11.5921,11.6055,11.5655,11.5832,1145300.0
2006-03-24 11:00:00,26.04,26.07,26.0,26.02,1086100.0,11.5832,11.5966,11.5655,11.5743,1086100.0
2006-03-24 11:30:00,26.01,26.06,25.97,25.98,1021600.0,11.5699,11.5921,11.5521,11.5566,1021600.0
2006-03-24 12:00:00,25.98,26.03,25.97,25.97,714400.0,11.5566,11.5788,11.5521,11.5521,714400.0
2006-03-24 12:30:00,25.98,26.03,25.97,26.0,934600.0,11.5566,11.5788,11.5521,11.5655,934600.0
2006-03-24 13:00:00,26.0,26.0,25.93,25.93,1057700.0,11.5655,11.5655,11.5343,11.5343,1057700.0
2006-03-24 13:30:00,25.94,25.94,25.87,25.89,1266600.0,11.5388,11.5388,11.5076,11.5165,1266600.0
2006-03-24 14:00:00,25.89,25.94,25.85,25.9,1278200.0,11.5165,11.5388,11.4987,11.521,1278200.0
2006-03-24 14:30:00,25.91,26.04,25.86,26.01,1499200.0,11.5254,11.5832,11.5032,11.5699,1499200.0
2006-03-24 15:00:00,26.01,26.08,25.97,26.06,1294900.0,11.5699,11.601,11.5521,11.5921,1294900.0
2006-03-24 15:30:00,26.07,26.08,26.01,26.04,1409300.0,11.5966,11.601,11.5699,11.5832,1409300.0
2006-03-27 09:30:00,26.0,26.01,25.88,25.92,2199300.0,11.5655,11.5699,11.5121,11.5299,2199300.0
2006-03-27 10:00:00,25.93,25.95,25.88,25.94,1952500.0,11.5343,11.5432,11.5121,11.5388,1952500.0
2006-03-27 10:30:00,25.94,26.02,25.92,26.01,1692000.0,11.5388,11.5743,11.5299,11.5699,1692000.0
2006-03-27 11:00:00,26.0,26.02,25.96,25.97,1798500.0,11.5655,11.5743,11.5477,11.5521,1798500.0
2006-03-27 11:30:00,25.96,25.98,25.85,25.85,1100400.0,11.5477,11.5566,11.4987,11.4987,1100400.0
2006-03-27 12:00:00,25.84,25.86,25.77,25.78,1098800.0,11.4943,11.5032,11.4631,11.4676,1098800.0
2006-03-27 12:30:00,25.78,26.02,25.77,25.8,689100.0,11.4676,11.5743,11.4631,11.4765,689100.0
2006-03-27 13:00:00,25.8,25.82,25.78,25.78,662200.0,11.4765,11.4854,11.4676,11.4676,662200.0
2006-03-27 13:30:00,25.79,25.79,25.69,25.69,1356700.0,11.472,11.472,11.4276,11.4276,1356700.0
2006-03-27 14:00:00,25.69,25.76,25.69,25.74,786600.0,11.4276,11.4587,11.4276,11.4498,786600.0
2006-03-27 14:30:00,25.75,25.81,25.73,25.79,1603200.0,11.4542,11.4809,11.4453,11.472,1603200.0
2006-03-27 15:00:00,25.79,25.8,25.69,25.72,1587900.0,11.472,11.4765,11.4276,11.4409,1587900.0
2006-03-27 15:30:00,25.72,25.85,25.71,25.81,2574700.0,11.4409,11.4987,11.4365,11.4809,2574700.0
2006-03-28 09:30:00,25.73,25.81,25.72,25.79,2278900.0,11.4453,11.4809,11.4409,11.472,2278900.0
2006-03-28 10:00:00,25.79,25.81,25.6,25.65,1493100.0,11.472,11.4809,11.3875,11.4098,1493100.0
2006-03-28 10:30:00,25.65,25.65,25.5,25.55,2115400.0,11.4098,11.4098,11.343,11.3653,2115400.0
2006-03-28 11:00:00,25.55,25.55,25.38,25.47,2632300.0,11.3653,11.3653,11.2897,11.3297,2632300.0
2006-03-28 11:30:00,25.47,25.52,25.45,25.49,1053300.0,11.3297,11.3519,11.3208,11.3386,1053300.0
2006-03-28 12:00:00,25.5,25.57,25.46,25.54,1465900.0,11.343,11.3742,11.3252,11.3608,1465900.0
2006-03-28 12:30:00,25.54,25.6,25.53,25.56,1076000.0,11.3608,11.3875,11.3564,11.3697,1076000.0
2006-03-28 13:00:00,25.56,25.56,25.51,25.54,913000.0,11.3697,11.3697,11.3475,11.3608,913000.0
2006-03-28 13:30:00,25.54,25.58,25.53,25.57,742500.0,11.3608,11.3786,11.3564,11.3742,742500.0
2006-03-28 14:00:00,25.57,25.59,25.4,25.43,2162100.0,11.3742,11.3831,11.2986,11.3119,2162100.0
2006-03-28 14:30:00,25.42,25.53,25.3,25.48,2332600.0,11.3075,11.3564,11.2541,11.3341,2332600.0
2006-03-28 15:00:00,25.48,25.49,25.35,25.39,2079300.0,11.3341,11.3386,11.2763,11.2941,2079300.0
2006-03-28 15:30:00,25.39,25.44,25.35,25.41,2667700.0,11.2941,11.3163,11.2763,11.303,2667700.0
2006-03-29 09:30:00,25.42,25.55,25.34,25.35,2313900.0,11.3075,11.3653,11.2719,11.2763,2313900.0
2006-03-29 10:00:00,25.35,25.39,25.25,25.37,1898200.0,11.2763,11.2941,11.2318,11.2852,1898200.0
2006-03-29 10:30:00,25.37,25.38,25.21,25.24,1489000.0,11.2852,11.2897,11.214,11.2274,1489000.0
2006-03-29 11:00:00,25.23,25.25,25.16,25.25,1879100.0,11.2229,11.2318,11.1918,11.2318,1879100.0
2006-03-29 11:30:00,25.25,25.27,25.18,25.2,2466100.0,11.2318,11.2407,11.2007,11.2096,2466100.0
2006-03-29 12:00:00,25.2,25.23,25.17,25.17,4132300.0,11.2096,11.2229,11.1962,11.1962,4132300.0
2006-03-29 12:30:00,25.17,25.18,25.14,25.15,1198900.0,11.1962,11.2007,11.1829,11.1873,1198900.0
2006-03-29 13:00:00,25.15,25.2,25.12,25.16,1382200.0,11.1873,11.2096,11.174,11.1918,1382200.0
2006-03-29 13:30:00,25.16,25.18,25.11,25.17,1067300.0,11.1918,11.2007,11.1696,11.1962,1067300.0
2006-03-29 14:00:00,25.17,25.2,25.15,25.19,1417700.0,11.1962,11.2096,11.1873,11.2051,1417700.0
2006-03-29 14:30:00,25.19,25.2,25.15,25.18,1388900.0,11.2051,11.2096,11.1873,11.2007,1388900.0
2006-03-29 15:00:00,25.18,25.23,25.17,25.23,1507400.0,11.2007,11.2229,11.1962,11.2229,1507400.0
2006-03-29 15:30:00,25.23,25.28,25.19,25.25,2699600.0,11.2229,11.2452,11.2051,11.2318,2699600.0
2006-03-30 09:30:00,25.24,25.39,25.22,25.38,3435600.0,11.2274,11.2941,11.2185,11.2897,3435600.0
2006-03-30 10:00:00,25.37,25.43,25.32,25.38,1977700.0,11.2852,11.3119,11.263,11.2897,1977700.0
2006-03-30 10:30:00,25.39,25.41,25.27,25.3,2324300.0,11.2941,11.303,11.2407,11.2541,2324300.0
2006-03-30 11:00:00,25.29,25.37,25.23,25.33,1753400.0,11.2496,11.2852,11.2229,11.2674,1753400.0
2006-03-30 11:30:00,25.33,25.38,25.27,25.28,1010400.0,11.2674,11.2897,11.2407,11.2452,1010400.0
2006-03-30 12:00:00,25.27,25.33,25.25,25.26,1188800.0,11.2407,11.2674,11.2318,11.2363,1188800.0
2006-03-30 12:30:00,25.25,25.33,25.22,25.32,1246000.0,11.2318,11.2674,11.2185,11.263,1246000.0
2006-03-30 13:00:00,25.32,25.33,25.25,25.29,888900.0,11.263,11.2674,11.2318,11.2496,888900.0
2006-03-30 13:30:00,25.29,25.29,25.22,25.24,1193700.0,11.2496,11.2496,11.2185,11.2274,1193700.0
2006-03-30 14:00:00,25.23,25.41,25.22,25.39,1600600.0,11.2229,11.303,11.2185,11.2941,1600600.0
2006-03-30 14:30:00,25.39,25.41,25.24,25.25,1004600.0,11.2941,11.303,11.2274,11.2318,1004600.0
2006-03-30 15:00:00,25.24,25.3,25.23,25.3,1051400.0,11.2274,11.2541,11.2229,11.2541,1051400.0
2006-03-30 15:30:00,25.29,25.3,25.21,25.21,1666200.0,11.2496,11.2541,11.214,11.214,1666200.0
2006-03-31 09:30:00,25.24,25.35,25.21,25.35,1812800.0,11.2274,11.2763,11.214,11.2763,1812800.0
2006-03-31 10:00:00,25.34,25.37,25.27,25.27,1156300.0,11.2719,11.2852,11.2407,11.2407,1156300.0
2006-03-31 10:30:00,25.27,25.33,25.23,25.26,1018900.0,11.2407,11.2674,11.2229,11.2363,1018900.0
2006-03-31 11:00:00,25.26,25.3,25.22,25.26,1073100.0,11.2363,11.2541,11.2185,11.2363,1073100.0
2006-03-31 11:30:00,25.26,25.3,25.24,25.3,832600.0,11.2363,11.2541,11.2274,11.2541,832600.0
2006-03-31 12:00:00,25.29,25.3,25.23,25.23,607600.0,11.2496,11.2541,11.2229,11.2229,607600.0
2006-03-31 12:30:00,25.23,25.29,25.23,25.25,746300.0,11.2229,11.2496,11.2229,11.2318,746300.0
2006-03-31 13:00:00,25.25,25.3,25.24,25.26,789900.0,11.2318,11.2541,11.2274,11.2363,789900.0
2006-03-31 13:30:00,25.26,25.26,25.2,25.24,1341100.0,11.2363,11.2363,11.2096,11.2274,1341100.0
2006-03-31 14:00:00,25.23,25.26,25.13,25.13,1034800.0,11.2229,11.2363,11.1785,11.1785,1034800.0
2006-03-31 14:30:00,25.13,25.14,25.01,25.06,1627000.0,11.1785,11.1829,11.1251,11.1473,1627000.0
2006-03-31 15:00:00,25.06,25.06,24.93,24.98,3074800.0,11.1473,11.1473,11.0895,11.1117,3074800.0
2006-03-31 15:30:00,24.98,25.0,24.83,24.91,4899100.0,11.1117,11.1206,11.045,11.0806,4899100.0
2006-04-03 09:30:00,25.09,25.23,25.03,25.23,2717700.0,11.1607,11.2229,11.134,11.2229,2717700.0
2006-04-03 10:00:00,25.23,25.25,25.11,25.16,1698000.0,11.2229,11.2318,11.1696,11.1918,1698000.0
2006-04-03 10:30:00,25.16,25.22,25.14,25.16,810000.0,11.1918,11.2185,11.1829,11.1918,810000.0
2006-04-03 11:00:00,25.17,25.23,25.11,25.21,1110100.0,11.1962,11.2229,11.1696,11.214,1110100.0
2006-04-03 11:30:00,25.22,25.29,25.19,25.26,1273600.0,11.2185,11.2496,11.2051,11.2363,1273600.0
2006-04-03 12:00:00,25.25,25.26,25.15,25.18,1087300.0,11.2318,11.2363,11.1873,11.2007,1087300.0
2006-04-03 12:30:00,25.18,25.2,25.14,25.15,937300.0,11.2007,11.2096,11.1829,11.1873,937300.0
2006-04-03 13:00:00,25.15,25.15,25.11,25.13,939400.0,11.1873,11.1873,11.1696,11.1785,939400.0
2006-04-03 13:30:00,25.13,25.15,25.12,25.13,1430700.0,11.1785,11.1873,11.174,11.1785,1430700.0
2006-04-03 14:00:00,25.14,25.16,25.13,25.15,1662800.0,11.1829,11.1918,11.1785,11.1873,1662800.0
2006-04-03 14:30:00,25.15,25.17,25.11,25.17,1064900.0,11.1873,11.1962,11.1696,11.1962,1064900.0
2006-04-03 15:00:00,25.16,25.23,25.14,25.21,1525200.0,11.1918,11.2229,11.1829,11.214,1525200.0
2006-04-03 15:30:00,25.2,25.21,25.09,25.12,2827600.0,11.2096,11.214,11.1607,11.174,2827600.0
2006-04-04 09:30:00,25.23,25.24,25.01,25.02,2162500.0,11.2229,11.2274,11.1251,11.1295,2162500.0
2006-04-04 10:00:00,25.02,25.1,25.02,25.07,5837100.0,11.1295,11.1651,11.1295,11.1518,5837100.0
2006-04-04 10:30:00,25.06,25.09,25.04,25.05,1381900.0,11.1473,11.1607,11.1384,11.1429,1381900.0
2006-04-04 11:00:00,25.04,25.07,25.02,25.04,1361300.0,11.1384,11.1518,11.1295,11.1384,1361300.0
2006-04-04 11:30:00,25.04,25.11,25.04,25.07,806600.0,11.1384,11.1696,11.1384,11.1518,806600.0
2006-04-04 12:00:00,25.08,25.16,25.07,25.14,891900.0,11.1562,11.1918,11.1518,11.1829,891900.0
2006-04-04 12:30:00,25.14,25.15,25.11,25.14,453600.0,11.1829,11.1873,11.1696,11.1829,453600.0
2006-04-04 13:00:00,25.15,25.15,25.04,25.04,2256700.0,11.1873,11.1873,11.1384,11.1384,2256700.0
2006-04-04 13:30:00,25.04,25.12,25.04,25.11,651300.0,11.1384,11.174,11.1384,11.1696,651300.0
2006-04-04 14:00:00,25.11,25.21,25.08,25.19,1322000.0,11.1696,11.214,11.1562,11.2051,1322000.0
2006-04-04 14:30:00,25.2,25.2,25.1,25.12,1016900.0,11.2096,11.2096,11.1651,11.174,1016900.0
2006-04-04 15:00:00,25.12,25.16,25.09,25.11,1102200.0,11.174,11.1918,11.1607,11.1696,1102200.0
2006-04-04 15:30:00,25.11,25.15,25.08,25.09,1736900.0,11.1696,11.1873,11.1562,11.1607,1736900.0
2006-04-05 09:30:00,25.04,25.28,25.03,25.19,1982400.0,11.1384,11.2452,11.134,11.2051,1982400.0
2006-04-05 10:00:00,25.2,25.26,25.17,25.21,1288400.0,11.2096,11.2363,11.1962,11.214,1288400.0
2006-04-05 10:30:00,25.22,25.23,25.09,25.1,1065600.0,11.2185,11.2229,11.1607,11.1651,1065600.0
2006-04-05 11:00:00,25.1,25.18,25.09,25.17,1233500.0,11.1651,11.2007,11.1607,11.1962,1233500.0
2006-04-05 11:30:00,25.18,25.19,25.12,25.18,1402700.0,11.2007,11.2051,11.174,11.2007,1402700.0
2006-04-05 12:00:00,25.19,25.26,25.17,25.25,872600.0,11.2051,11.2363,11.1962,11.2318,872600.0
2006-04-05 12:30:00,25.25,25.31,25.21,25.29,1044600.0,11.2318,11.2585,11.214,11.2496,1044600.0
2006-04-05 13:00:00,25.3,25.34,25.18,25.21,1455200.0,11.2541,11.2719,11.2007,11.214,1455200.0
2006-04-05 13:30:00,25.22,25.23,25.16,25.16,591300.0,11.2185,11.2229,11.1918,11.1918,591300.0
2006-04-05 14:00:00,25.17,25.18,25.11,25.16,749400.0,11.1962,11.2007,11.1696,11.1918,749400.0
2006-04-05 14:30:00,25.16,25.18,25.11,25.17,863100.0,11.1918,11.2007,11.1696,11.1962,863100.0
2006-04-05 15:00:00,25.17,25.21,25.11,25.18,2074800.0,11.1962,11.214,11.1696,11.2007,2074800.0
2006-04-05 15:30:00,25.18,25.2,25.15,25.16,1648100.0,11.2007,11.2096,11.1873,11.1918,1648100.0
2006-04-06 09:30:00,25.02,25.1,25.01,25.04,2452600.0,11.1295,11.1651,11.1251,11.1384,2452600.0
2006-04-06 10:00:00,25.04,25.09,25.02,25.03,1800900.0,11.1384,11.1607,11.1295,11.134,1800900.0
2006-04-06 10:30:00,25.03,25.04,24.94,24.98,2036000.0,11.134,11.1384,11.0939,11.1117,2036000.0
2006-04-06 11:00:00,24.99,25.0,24.95,24.98,948700.0,11.1162,11.1206,11.0984,11.1117,948700.0
2006-04-06 11:30:00,24.97,25.01,24.95,24.98,2714000.0,11.1073,11.1251,11.0984,11.1117,2714000.0
2006-04-06 12:00:00,24.98,24.99,24.92,24.93,1326300.0,11.1117,11.1162,11.085,11.0895,1326300.0
2006-04-06 12:30:00,24.93,24.99,24.91,24.92,756200.0,11.0895,11.1162,11.0806,11.085,756200.0
2006-04-06 13:00:00,24.93,24.97,24.92,24.95,1073900.0,11.0895,11.1073,11.085,11.0984,1073900.0
2006-04-06 13:30:00,24.94,25.0,24.93,25.0,669700.0,11.0939,11.1206,11.0895,11.1206,669700.0
2006-04-06 14:00:00,24.99,25.06,24.97,25.04,1811600.0,11.1162,11.1473,11.1073,11.1384,1811600.0
2006-04-06 14:30:00,25.04,25.07,25.0,25.05,1082700.0,11.1384,11.1518,11.1206,11.1429,1082700.0
2006-04-06 15:00:00,25.05,25.11,25.02,25.11,3652400.0,11.1429,11.1696,11.1295,11.1696,3652400.0
2006-04-06 15:30:00,25.1,25.11,25.05,25.07,2395600.0,11.1651,11.1696,11.1429,11.1518,2395600.0
2006-04-07 09:30:00,25.1,25.13,25.0,25.06,1864300.0,11.1651,11.1785,11.1206,11.1473,1864300.0
2006-04-07 10:00:00,25.06,25.08,24.88,24.95,2253300.0,11.1473,11.1562,11.0672,11.0984,2253300.0
2006-04-07 10:30:00,24.95,24.96,24.82,24.85,1390000.0,11.0984,11.1028,11.0406,11.0539,1390000.0
2006-04-07 11:00:00,24.85,24.98,24.83,24.89,1194000.0,11.0539,11.1117,11.045,11.0717,1194000.0
2006-04-07 11:30:00,24.9,24.9,24.76,24.76,1374000.0,11.0761,11.0761,11.0139,11.0139,1374000.0
2006-04-07 12:00:00,24.76,24.83,24.75,24.79,1235800.0,11.0139,11.045,11.0094,11.0272,1235800.0
2006-04-07 12:30:00,24.79,24.84,24.76,24.77,976300.0,11.0272,11.0495,11.0139,11.0183,976300.0
2006-04-07 13:00:00,24.77,24.81,24.75,24.77,846900.0,11.0183,11.0361,11.0094,11.0183,846900.0
2006-04-07 13:30:00,24.77,24.78,24.67,24.73,1211500.0,11.0183,11.0228,10.9738,11.0005,1211500.0
2006-04-07 14:00:00,24.73,24.77,24.71,24.74,1186100.0,11.0005,11.0183,10.9916,11.005,1186100.0
2006-04-07 14:30:00,24.73,24.79,24.71,24.77,1047200.0,11.0005,11.0272,10.9916,11.0183,1047200.0
2006-04-07 15:00:00,24.77,24.78,24.7,24.71,1576900.0,11.0183,11.0228,10.9872,10.9916,1576900.0
2006-04-07 15:30:00,24.71,24.77,24.65,24.66,3200800.0,10.9916,11.0183,10.9649,10.9694,3200800.0
2006-04-10 09:30:00,24.7,24.73,24.62,24.73,1659800.0,10.9872,11.0005,10.9516,11.0005,1659800.0
2006-04-10 10:00:00,24.73,24.81,24.72,24.75,1447800.0,11.0005,11.0361,10.9961,11.0094,1447800.0
2006-04-10 10:30:00,24.76,24.77,24.68,24.74,963600.0,11.0139,11.0183,10.9783,11.005,963600.0
2006-04-10 11:00:00,24.74,24.77,24.71,24.75,1085200.0,11.005,11.0183,10.9916,11.0094,1085200.0
2006-04-10 11:30:00,24.74,24.76,24.69,24.72,814000.0,11.005,11.0139,10.9827,10.9961,814000.0
2006-04-10 12:00:00,24.72,24.73,24.66,24.71,757700.0,10.9961,11.0005,10.9694,10.9916,757700.0
2006-04-10 12:30:00,24.72,24.72,24.62,24.62,1036700.0,10.9961,10.9961,10.9516,10.9516,1036700.0
2006-04-10 13:00:00,24.63,24.64,24.52,24.58,1431700.0,10.956,10.9605,10.9071,10.9338,1431700.0
2006-04-10 13:30:00,24.59,24.6,24.51,24.54,1081500.0,10.9382,10.9427,10.9027,10.916,1081500.0
2006-04-10 14:00:00,24.54,24.55,24.53,24.54,1110500.0,10.916,10.9205,10.9116,10.916,1110500.0
2006-04-10 14:30:00,24.54,24.56,24.51,24.55,1375500.0,10.916,10.9249,10.9027,10.9205,1375500.0
2006-04-10 15:00:00,24.55,24.7,24.54,24.64,2166100.0,10.9205,10.9872,10.916,10.9605,2166100.0
2006-04-10 15:30:00,24.65,24.71,24.62,24.65,2389300.0,10.9649,10.9916,10.9516,10.9649,2389300.0
2006-04-11 09:30:00,24.65,24.7,24.57,24.57,1411400.0,10.9649,10.9872,10.9294,10.9294,1411400.0
2006-04-11 10:00:00,24.57,24.76,24.47,24.5,3200100.0,10.9294,11.0139,10.8849,10.8982,3200100.0
2006-04-11 10:30:00,24.51,24.53,24.39,24.43,1762900.0,10.9027,10.9116,10.8493,10.8671,1762900.0
2006-04-11 11:00:00,24.42,24.5,24.4,24.47,1620400.0,10.8626,10.8982,10.8537,10.8849,1620400.0
2006-04-11 11:30:00,24.47,24.47,24.38,24.42,928300.0,10.8849,10.8849,10.8448,10.8626,928300.0
2006-04-11 12:00:00,24.42,24.43,24.35,24.37,723700.0,10.8626,10.8671,10.8315,10.8404,723700.0
2006-04-11 12:30:00,24.36,24.39,24.32,24.32,821200.0,10.8359,10.8493,10.8181,10.8181,821200.0
2006-04-11 13:00:00,24.32,24.35,24.28,24.3,1132900.0,10.8181,10.8315,10.8004,10.8092,1132900.0
2006-04-11 13:30:00,24.3,24.31,24.18,24.21,2217200.0,10.8092,10.8137,10.7559,10.7692,2217200.0
2006-04-11 14:00:00,24.21,24.22,24.18,24.22,1576000.0,10.7692,10.7737,10.7559,10.7737,1576000.0
2006-04-11 14:30:00,24.22,24.31,24.22,24.29,1362500.0,10.7737,10.8137,10.7737,10.8048,1362500.0
2006-04-11 15:00:00,24.28,24.31,24.23,24.26,1966700.0,10.8004,10.8137,10.7781,10.7915,1966700.0
2006-04-11 15:30:00,24.25,24.37,24.25,24.34,2518800.0,10.787,10.8404,10.787,10.827,2518800.0
2006-04-12 09:30:00,24.32,24.42,24.29,24.37,2066400.0,10.8181,10.8626,10.8048,10.8404,2066400.0
2006-04-12 10:00:00,24.37,24.45,24.33,24.4,2259200.0,10.8404,10.876,10.8226,10.8537,2259200.0
2006-04-12 10:30:00,24.39,24.47,24.38,24.47,1868600.0,10.8493,10.8849,10.8448,10.8849,1868600.0
2006-04-12 11:00:00,24.47,24.53,24.43,24.47,1054800.0,10.8849,10.9116,10.8671,10.8849,1054800.0
2006-04-12 11:30:00,24.47,24.49,24.44,24.45,1004700.0,10.8849,10.8938,10.8715,10.876,1004700.0
2006-04-12 12:00:00,24.45,24.5,24.45,24.48,1047400.0,10.876,10.8982,10.876,10.8893,1047400.0
2006-04-12 12:30:00,24.48,24.52,24.46,24.5,1086900.0,10.8893,10.9071,10.8804,10.8982,1086900.0
2006-04-12 13:00:00,24.49,24.51,24.44,24.44,843700.0,10.8938,10.9027,10.8715,10.8715,843700.0
2006-04-12 13:30:00,24.44,24.47,24.4,24.44,1188800.0,10.8715,10.8849,10.8537,10.8715,1188800.0
2006-04-12 14:00:00,24.44,24.48,24.42,24.47,551500.0,10.8715,10.8893,10.8626,10.8849,551500.0
2006-04-12 14:30:00,24.47,24.49,24.45,24.48,680300.0,10.8849,10.8938,10.876,10.8893,680300.0
2006-04-12 15:00:00,24.47,24.47,24.4,24.4,1324000.0,10.8849,10.8849,10.8537,10.8537,1324000.0
2006-04-12 15:30:00,24.4,24.48,24.4,24.44,1677500.0,10.8537,10.8893,10.8537,10.8715,1677500.0
2006-04-13 09:30:00,24.25,24.38,24.15,24.3,1886500.0,10.787,10.8448,10.7425,10.8092,1886500.0
2006-04-13 10:00:00,24.3,24.51,24.29,24.4,1771800.0,10.8092,10.9027,10.8048,10.8537,1771800.0
2006-04-13 10:30:00,24.41,24.44,24.33,24.41,1232000.0,10.8582,10.8715,10.8226,10.8582,1232000.0
2006-04-13 11:00:00,24.41,24.45,24.39,24.42,864500.0,10.8582,10.876,10.8493,10.8626,864500.0
2006-04-13 11:30:00,24.41,24.46,24.4,24.45,1271600.0,10.8582,10.8804,10.8537,10.876,1271600.0
2006-04-13 12:00:00,24.45,24.52,24.44,24.46,1126800.0,10.876,10.9071,10.8715,10.8804,1126800.0
2006-04-13 12:30:00,24.46,24.48,24.44,24.46,613000.0,10.8804,10.8893,10.8715,10.8804,613000.0
2006-04-13 13:00:00,24.46,24.58,24.45,24.55,969000.0,10.8804,10.9338,10.876,10.9205,969000.0
2006-04-13 13:30:00,24.55,24.57,24.48,24.56,948200.0,10.9205,10.9294,10.8893,10.9249,948200.0
2006-04-13 14:00:00,24.56,24.58,24.52,24.55,1006600.0,10.9249,10.9338,10.9071,10.9205,1006600.0
2006-04-13 14:30:00,24.56,24.59,24.52,24.58,1474600.0,10.9249,10.9382,10.9071,10.9338,1474600.0
2006-04-13 15:00:00,24.57,24.61,24.5,24.51,2154400.0,10.9294,10.9471,10.8982,10.9027,2154400.0
2006-04-13 15:30:00,24.52,24.55,24.45,24.5,2034800.0,10.9071,10.9205,10.876,10.8982,2034800.0
2006-04-17 09:30:00,24.42,24.47,24.36,24.42,1850700.0,10.8626,10.8849,10.8359,10.8626,1850700.0
2006-04-17 10:00:00,24.43,24.48,24.42,24.45,832300.0,10.8671,10.8893,10.8626,10.876,832300.0
2006-04-17 10:30:00,24.46,24.48,24.41,24.46,1164300.0,10.8804,10.8893,10.8582,10.8804,1164300.0
2006-04-17 11:00:00,24.46,24.55,24.43,24.51,940900.0,10.8804,10.9205,10.8671,10.9027,940900.0
2006-04-17 11:30:00,24.51,24.54,24.5,24.52,856700.0,10.9027,10.916,10.8982,10.9071,856700.0
2006-04-17 12:00:00,24.52,24.53,24.47,24.49,785800.0,10.9071,10.9116,10.8849,10.8938,785800.0
2006-04-17 12:30:00,24.48,24.52,24.45,24.48,834600.0,10.8893,10.9071,10.876,10.8893,834600.0
2006-04-17 13:00:00,24.48,24.48,24.4,24.45,1074200.0,10.8893,10.8893,10.8537,10.876,1074200.0
2006-04-17 13:30:00,24.45,24.5,24.41,24.41,893200.0,10.876,10.8982,10.8582,10.8582,893200.0
2006-04-17 14:00:00,24.43,24.45,24.38,24.41,1050300.0,10.8671,10.876,10.8448,10.8582,1050300.0
2006-04-17 14:30:00,24.41,24.45,24.36,24.4,1269400.0,10.8582,10.876,10.8359,10.8537,1269400.0
2006-04-17 15:00:00,24.39,24.48,24.38,24.45,1134800.0,10.8493,10.8893,10.8448,10.876,1134800.0
2006-04-17 15:30:00,24.45,24.46,24.34,24.44,2483400.0,10.876,10.8804,10.827,10.8715,2483400.0
2006-04-18 09:30:00,24.42,24.62,24.42,24.61,2274600.0,10.8626,10.9516,10.8626,10.9471,2274600.0
2006-04-18 10:00:00,24.6,24.73,24.57,24.64,1617100.0,10.9427,11.0005,10.9294,10.9605,1617100.0
2006-04-18 10:30:00,24.64,24.72,24.64,24.66,2134800.0,10.9605,10.9961,10.9605,10.9694,2134800.0
2006-04-18 11:00:00,24.66,24.74,24.63,24.72,1440000.0,10.9694,11.005,10.956,10.9961,1440000.0
2006-04-18 11:30:00,24.72,24.78,24.68,24.75,1836300.0,10.9961,11.0228,10.9783,11.0094,1836300.0
2006-04-18 12:00:00,24.75,24.8,24.71,24.74,1090800.0,11.0094,11.0317,10.9916,11.005,1090800.0
2006-04-18 12:30:00,24.74,24.77,24.72,24.73,721800.0,11.005,11.0183,10.9961,11.0005,721800.0
2006-04-18 13:00:00,24.72,24.79,24.72,24.75,1044600.0,10.9961,11.0272,10.9961,11.0094,1044600.0
2006-04-18 13:30:00,24.75,24.76,24.67,24.72,1147600.0,11.0094,11.0139,10.9738,10.9961,1147600.0
2006-04-18 14:00:00,24.72,24.87,24.7,24.8,2065400.0,10.9961,11.0628,10.9872,11.0317,2065400.0
2006-04-18 14:30:00,24.8,24.86,24.74,24.81,1705900.0,11.0317,11.0583,11.005,11.0361,1705900.0
2006-04-18 15:00:00,24.82,24.9,24.8,24.84,2496100.0,11.0406,11.0761,11.0317,11.0495,2496100.0
2006-04-18 15:30:00,24.83,24.92,24.82,24.92,3685600.0,11.045,11.085,11.0406,11.085,3685600.0
2006-04-19 09:30:00,25.07,25.07,24.62,24.91,5793200.0,11.1518,11.1518,10.9516,11.0806,5793200.0
2006-04-19 10:00:00,24.9,25.0,24.86,24.95,3068000.0,11.0761,11.1206,11.0583,11.0984,3068000.0
2006-04-19 10:30:00,24.94,24.98,24.86,24.87,2943000.0,11.0939,11.1117,11.0583,11.0628,2943000.0
2006-04-19 11:00:00,24.87,24.96,24.85,24.94,1622500.0,11.0628,11.1028,11.0539,11.0939,1622500.0
2006-04-19 11:30:00,24.94,25.05,24.93,25.02,1958600.0,11.0939,11.1429,11.0895,11.1295,1958600.0
2006-04-19 12:00:00,25.02,25.03,24.95,25.0,1548400.0,11.1295,11.134,11.0984,11.1206,1548400.0
2006-04-19 12:30:00,24.99,25.02,24.92,24.96,1024500.0,11.1162,11.1295,11.085,11.1028,1024500.0
2006-04-19 13:00:00,24.96,24.98,24.9,24.93,1312400.0,11.1028,11.1117,11.0761,11.0895,1312400.0
2006-04-19 13:30:00,24.92,24.98,24.9,24.9,2031300.0,11.085,11.1117,11.0761,11.0761,2031300.0
2006-04-19 14:00:00,24.9,24.91,24.86,24.9,1735900.0,11.0761,11.0806,11.0583,11.0761,1735900.0
2006-04-19 14:30:00,24.9,24.98,24.89,24.95,1404700.0,11.0761,11.1117,11.0717,11.0984,1404700.0
2006-04-19 15:00:00,24.95,24.99,24.83,24.85,2575600.0,11.0984,11.1162,11.045,11.0539,2575600.0
2006-04-19 15:30:00,24.85,24.88,24.78,24.81,3577200.0,11.0539,11.0672,11.0228,11.0361,3577200.0
2006-04-20 09:30:00,24.73,24.93,24.71,24.86,2723900.0,11.0005,11.0895,10.9916,11.0583,2723900.0
2006-04-20 10:00:00,24.87,24.99,24.85,24.95,3285500.0,11.0628,11.1162,11.0539,11.0984,3285500.0
2006-04-20 10:30:00,24.95,24.97,24.83,24.91,2783500.0,11.0984,11.1073,11.045,11.0806,2783500.0
2006-04-20 11:00:00,24.91,24.91,24.81,24.89,2556100.0,11.0806,11.0806,11.0361,11.0717,2556100.0
2006-04-20 11:30:00,24.9,24.98,24.89,24.98,1317700.0,11.0761,11.1117,11.0717,11.1117,1317700.0
2006-04-20 12:00:00,24.97,24.98,24.92,24.94,1130300.0,11.1073,11.1117,11.085,11.0939,1130300.0
2006-04-20 12:30:00,24.94,24.97,24.9,24.95,1310600.0,11.0939,11.1073,11.0761,11.0984,1310600.0
2006-04-20 13:00:00,24.95,24.97,24.89,24.93,1066800.0,11.0984,11.1073,11.0717,11.0895,1066800.0
2006-04-20 13:30:00,24.92,24.94,24.89,24.89,919500.0,11.085,11.0939,11.0717,11.0717,919500.0
2006-04-20 14:00:00,24.9,24.94,24.87,24.92,1328300.0,11.0761,11.0939,11.0628,11.085,1328300.0
2006-04-20 14:30:00,24.93,24.95,24.9,24.9,712500.0,11.0895,11.0984,11.0761,11.0761,712500.0
2006-04-20 15:00:00,24.91,24.97,24.9,24.92,2158900.0,11.0806,11.1073,11.0761,11.085,2158900.0
2006-04-20 15:30:00,24.92,24.98,24.9,24.95,2385000.0,11.085,11.1117,11.0761,11.0984,2385000.0
2006-04-21 09:30:00,24.91,25.07,24.88,24.96,4002400.0,11.0806,11.1518,11.0672,11.1028,4002400.0
2006-04-21 10:00:00,24.96,24.98,24.83,24.88,2000300.0,11.1028,11.1117,11.045,11.0672,2000300.0
2006-04-21 10:30:00,24.87,24.94,24.84,24.87,1511200.0,11.0628,11.0939,11.0495,11.0628,1511200.0
2006-04-21 11:00:00,24.87,24.95,24.82,24.88,1231700.0,11.0628,11.0984,11.0406,11.0672,1231700.0
2006-04-21 11:30:00,24.88,24.92,24.82,24.9,1292500.0,11.0672,11.085,11.0406,11.0761,1292500.0
2006-04-21 12:00:00,24.9,24.92,24.82,24.84,1080700.0,11.0761,11.085,11.0406,11.0495,1080700.0
2006-04-21 12:30:00,24.84,24.91,24.83,24.87,1085700.0,11.0495,11.0806,11.045,11.0628,1085700.0
2006-04-21 13:00:00,24.87,24.92,24.87,24.91,564500.0,11.0628,11.085,11.0628,11.0806,564500.0
2006-04-21 13:30:00,24.91,24.95,24.86,24.86,687900.0,11.0806,11.0984,11.0583,11.0583,687900.0
2006-04-21 14:00:00,24.86,24.87,24.8,24.86,1482300.0,11.0583,11.0628,11.0317,11.0583,1482300.0
2006-04-21 14:30:00,24.85,24.86,24.78,24.84,1603700.0,11.0539,11.0583,11.0228,11.0495,1603700.0
2006-04-21 15:00:00,24.85,24.86,24.75,24.81,1810200.0,11.0539,11.0583,11.0094,11.0361,1810200.0
2006-04-21 15:30:00,24.82,24.9,24.78,24.87,2476700.0,11.0406,11.0761,11.0228,11.0628,2476700.0
2006-04-24 09:30:00,24.72,24.8,24.68,24.76,1808000.0,10.9961,11.0317,10.9783,11.0139,1808000.0
2006-04-24 10:00:00,24.77,24.78,24.7,24.74,1368500.0,11.0183,11.0228,10.9872,11.005,1368500.0
2006-04-24 10:30:00,24.74,24.77,24.71,24.72,786900.0,11.005,11.0183,10.9916,10.9961,786900.0
2006-04-24 11:00:00,24.73,24.75,24.62,24.63,1504900.0,11.0005,11.0094,10.9516,10.956,1504900.0
2006-04-24 11:30:00,24.63,24.64,24.57,24.57,1439100.0,10.956,10.9605,10.9294,10.9294,1439100.0
2006-04-24 12:00:00,24.57,24.61,24.55,24.55,1093900.0,10.9294,10.9471,10.9205,10.9205,1093900.0
2006-04-24 12:30:00,24.55,24.66,24.54,24.65,1053600.0,10.9205,10.9694,10.916,10.9649,1053600.0
2006-04-24 13:00:00,24.64,24.69,24.61,24.65,1315400.0,10.9605,10.9827,10.9471,10.9649,1315400.0
2006-04-24 13:30:00,24.65,24.75,24.65,24.74,1231600.0,10.9649,11.0094,10.9649,11.005,1231600.0
2006-04-24 14:00:00,24.74,24.84,24.72,24.79,1966300.0,11.005,11.0495,10.9961,11.0272,1966300.0
2006-04-24 14:30:00,24.78,24.8,24.58,24.74,1296200.0,11.0228,11.0317,10.9338,11.005,1296200.0
2006-04-24 15:00:00,24.75,24.83,24.71,24.79,2349600.0,11.0094,11.045,10.9916,11.0272,2349600.0
2006-04-24 15:30:00,24.79,24.84,24.77,24.79,2634800.0,11.0272,11.0495,11.0183,11.0272,2634800.0
2006-04-25 09:30:00,24.7,24.88,24.7,24.82,2347100.0,10.9872,11.0672,10.9872,11.0406,2347100.0
2006-04-25 10:00:00,24.81,24.87,24.75,24.81,1922200.0,11.0361,11.0628,11.0094,11.0361,1922200.0
2006-04-25 10:30:00,24.8,24.88,24.77,24.85,1438800.0,11.0317,11.0672,11.0183,11.0539,1438800.0
2006-04-25 11:00:00,24.85,24.88,24.83,24.85,1915600.0,11.0539,11.0672,11.045,11.0539,1915600.0
2006-04-25 11:30:00,24.85,24.88,24.75,24.77,1748600.0,11.0539,11.0672,11.0094,11.0183,1748600.0
2006-04-25 12:00:00,24.76,24.82,24.75,24.82,1977500.0,11.0139,11.0406,11.0094,11.0406,1977500.0
2006-04-25 12:30:00,24.81,24.82,24.75,24.75,878200.0,11.0361,11.0406,11.0094,11.0094,878200.0
2006-04-25 13:00:00,24.75,24.82,24.73,24.8,1729900.0,11.0094,11.0406,11.0005,11.0317,1729900.0
2006-04-25 13:30:00,24.8,24.85,24.79,24.84,1106900.0,11.0317,11.0539,11.0272,11.0495,1106900.0
2006-04-25 14:00:00,24.84,24.87,24.76,24.78,1770400.0,11.0495,11.0628,11.0139,11.0228,1770400.0
2006-04-25 14:30:00,24.8,24.81,24.75,24.75,2070900.0,11.0317,11.0361,11.0094,11.0094,2070900.0
2006-04-25 15:00:00,24.76,24.78,24.72,24.73,2910800.0,11.0139,11.0228,10.9961,11.0005,2910800.0
2006-04-25 15:30:00,24.73,24.77,24.68,24.74,3366800.0,11.0005,11.0183,10.9783,11.005,3366800.0
2006-04-26 09:30:00,24.65,24.98,24.65,24.95,2401200.0,10.9649,11.1117,10.9649,11.0984,2401200.0
2006-04-26 10:00:00,24.95,25.0,24.87,24.88,2683400.0,11.0984,11.1206,11.0628,11.0672,2683400.0
2006-04-26 10:30:00,24.89,24.99,24.88,24.97,2447400.0,11.0717,11.1162,11.0672,11.1073,2447400.0
2006-04-26 11:00:00,24.97,24.98,24.87,24.93,1484000.0,11.1073,11.1117,11.0628,11.0895,1484000.0
2006-04-26 11:30:00,24.93,24.99,24.87,24.97,1355500.0,11.0895,11.1162,11.0628,11.1073,1355500.0
2006-04-26 12:00:00,24.97,25.0,24.95,24.96,1173100.0,11.1073,11.1206,11.0984,11.1028,1173100.0
2006-04-26 12:30:00,24.96,24.99,24.94,24.96,901500.0,11.1028,11.1162,11.0939,11.1028,901500.0
2006-04-26 13:00:00,24.96,25.02,24.94,24.95,1517600.0,11.1028,11.1295,11.0939,11.0984,1517600.0
2006-04-26 13:30:00,24.96,25.02,24.95,24.98,1196000.0,11.1028,11.1295,11.0984,11.1117,1196000.0
2006-04-26 14:00:00,24.98,25.01,24.94,24.99,1981700.0,11.1117,11.1251,11.0939,11.1162,1981700.0
2006-04-26 14:30:00,24.99,25.05,24.97,25.0,2127600.0,11.1162,11.1429,11.1073,11.1206,2127600.0
2006-04-26 15:00:00,25.0,25.02,24.92,24.94,2578500.0,11.1206,11.1295,11.085,11.0939,2578500.0
2006-04-26 15:30:00,24.95,25.0,24.93,24.99,2896300.0,11.0984,11.1206,11.0895,11.1162,2896300.0
2006-04-27 09:30:00,24.97,25.14,24.97,25.12,2567900.0,11.1073,11.1829,11.1073,11.174,2567900.0
2006-04-27 10:00:00,25.12,25.23,25.0,25.06,2337100.0,11.174,11.2229,11.1206,11.1473,2337100.0
2006-04-27 10:30:00,25.06,25.18,24.99,25.13,1304900.0,11.1473,11.2007,11.1162,11.1785,1304900.0
2006-04-27 11:00:00,25.12,25.18,25.1,25.17,1593000.0,11.174,11.2007,11.1651,11.1962,1593000.0
2006-04-27 11:30:00,25.16,25.2,25.1,25.14,1443400.0,11.1918,11.2096,11.1651,11.1829,1443400.0
2006-04-27 12:00:00,25.15,25.2,25.14,25.18,1054000.0,11.1873,11.2096,11.1829,11.2007,1054000.0
2006-04-27 12:30:00,25.19,25.22,25.13,25.21,1350900.0,11.2051,11.2185,11.1785,11.214,1350900.0
2006-04-27 13:00:00,25.21,25.22,25.06,25.1,1267100.0,11.214,11.2185,11.1473,11.1651,1267100.0
2006-04-27 13:30:00,25.1,25.14,25.07,25.14,1048600.0,11.1651,11.1829,11.1518,11.1829,1048600.0
2006-04-27 14:00:00,25.14,25.15,25.06,25.08,886300.0,11.1829,11.1873,11.1473,11.1562,886300.0
2006-04-27 14:30:00,25.07,25.08,24.98,25.02,1712600.0,11.1518,11.1562,11.1117,11.1295,1712600.0
2006-04-27 15:00:00,25.03,25.03,24.95,24.95,2184100.0,11.134,11.134,11.0984,11.0984,2184100.0
2006-04-27 15:30:00,24.95,24.98,24.86,24.86,2891300.0,11.0984,11.1117,11.0583,11.0583,2891300.0
2006-04-28 09:30:00,24.9,25.03,24.87,24.88,2380100.0,11.0761,11.134,11.0628,11.0672,2380100.0
2006-04-28 10:00:00,24.88,25.06,24.86,24.98,1661400.0,11.0672,11.1473,11.0583,11.1117,1661400.0
2006-04-28 10:30:00,24.99,25.07,24.95,24.98,1265300.0,11.1162,11.1518,11.0984,11.1117,1265300.0
2006-04-28 11:00:00,24.98,25.1,24.94,25.01,1350400.0,11.1117,11.1651,11.0939,11.1251,1350400.0
2006-04-28 11:30:00,25.01,25.03,24.86,25.02,1313600.0,11.1251,11.134,11.0583,11.1295,1313600.0
2006-04-28 12:00:00,25.02,25.02,24.97,25.01,1080400.0,11.1295,11.1295,11.1073,11.1251,1080400.0
2006-04-28 12:30:00,25.0,25.05,25.0,25.02,1009700.0,11.1206,11.1429,11.1206,11.1295,1009700.0
2006-04-28 13:00:00,25.02,25.05,25.0,25.04,1532900.0,11.1295,11.1429,11.1206,11.1384,1532900.0
2006-04-28 13:30:00,25.04,25.11,25.03,25.11,1451400.0,11.1384,11.1696,11.134,11.1696,1451400.0
2006-04-28 14:00:00,25.11,25.21,25.1,25.18,1856500.0,11.1696,11.214,11.1651,11.2007,1856500.0
2006-04-28 14:30:00,25.19,25.28,25.14,25.27,1814700.0,11.2051,11.2452,11.1829,11.2407,1814700.0
2006-04-28 15:00:00,25.27,25.44,25.25,25.42,3127900.0,11.2407,11.3163,11.2318,11.3075,3127900.0
2006-04-28 15:30:00,25.42,25.43,25.29,25.32,4095000.0,11.3075,11.3119,11.2496,11.263,4095000.0
2006-05-01 09:30:00,25.5,25.59,25.45,25.55,3193100.0,11.343,11.3831,11.3208,11.3653,3193100.0
2006-05-01 10:00:00,25.55,25.56,25.35,25.36,2675800.0,11.3653,11.3697,11.2763,11.2808,2675800.0
2006-05-01 10:30:00,25.37,25.37,25.24,25.33,1898800.0,11.2852,11.2852,11.2274,11.2674,1898800.0
2006-05-01 11:00:00,25.33,25.33,25.14,25.16,1705900.0,11.2674,11.2674,11.1829,11.1918,1705900.0
2006-05-01 11:30:00,25.16,25.18,25.03,25.11,1751900.0,11.1918,11.2007,11.134,11.1696,1751900.0
2006-05-01 12:00:00,25.11,25.17,25.06,25.13,1392300.0,11.1696,11.1962,11.1473,11.1785,1392300.0
2006-05-01 12:30:00,25.13,25.15,25.08,25.14,618400.0,11.1785,11.1873,11.1562,11.1829,618400.0
2006-05-01 13:00:00,25.14,25.26,25.13,25.22,677000.0,11.1829,11.2363,11.1785,11.2185,677000.0
2006-05-01 13:30:00,25.22,25.47,25.16,25.16,1151800.0,11.2185,11.3297,11.1918,11.1918,1151800.0
2006-05-01 14:00:00,25.15,25.16,25.08,25.11,1302300.0,11.1873,11.1918,11.1562,11.1696,1302300.0
2006-05-01 14:30:00,25.11,25.12,25.07,25.08,1197300.0,11.1696,11.174,11.1518,11.1562,1197300.0
2006-05-01 15:00:00,25.08,25.13,24.99,25.07,2184100.0,11.1562,11.1785,11.1162,11.1518,2184100.0
2006-05-01 15:30:00,25.08,25.16,25.01,25.13,3291100.0,11.1562,11.1918,11.1251,11.1785,3291100.0
2006-05-02 09:30:00,25.05,25.25,25.02,25.21,2811800.0,11.1429,11.2318,11.1295,11.214,2811800.0
2006-05-02 10:00:00,25.21,25.21,25.01,25.04,1953700.0,11.214,11.214,11.1251,11.1384,1953700.0
2006-05-02 10:30:00,25.05,25.13,25.04,25.09,1232200.0,11.1429,11.1785,11.1384,11.1607,1232200.0
2006-05-02 11:00:00,25.1,25.13,25.07,25.1,939800.0,11.1651,11.1785,11.1518,11.1651,939800.0
2006-05-02 11:30:00,25.1,25.13,25.07,25.1,851800.0,11.1651,11.1785,11.1518,11.1651,851800.0
2006-05-02 12:00:00,25.11,25.25,25.07,25.22,1630100.0,11.1696,11.2318,11.1518,11.2185,1630100.0
2006-05-02 12:30:00,25.23,25.34,25.21,25.34,2639100.0,11.2229,11.2719,11.214,11.2719,2639100.0
2006-05-02 13:00:00,25.33,25.39,25.27,25.34,2351000.0,11.2674,11.2941,11.2407,11.2719,2351000.0
2006-05-02 13:30:00,25.34,25.37,25.29,25.32,1463200.0,11.2719,11.2852,11.2496,11.263,1463200.0
2006-05-02 14:00:00,25.31,25.34,25.25,25.25,1136300.0,11.2585,11.2719,11.2318,11.2318,1136300.0
2006-05-02 14:30:00,25.25,25.26,25.16,25.22,1055100.0,11.2318,11.2363,11.1918,11.2185,1055100.0
2006-05-02 15:00:00,25.22,25.24,25.2,25.23,1571800.0,11.2185,11.2274,11.2096,11.2229,1571800.0
2006-05-02 15:30:00,25.24,25.25,25.13,25.18,2646900.0,11.2274,11.2318,11.1785,11.2007,2646900.0
2006-05-03 09:30:00,25.27,25.5,25.21,25.48,3278200.0,11.2407,11.343,11.214,11.3341,3278200.0
2006-05-03 10:00:00,25.48,25.6,25.41,25.46,3691700.0,11.3341,11.3875,11.303,11.3252,3691700.0
2006-05-03 10:30:00,25.45,25.49,25.32,25.35,1502100.0,11.3208,11.3386,11.263,11.2763,1502100.0
2006-05-03 11:00:00,25.36,25.42,25.33,25.36,1556800.0,11.2808,11.3075,11.2674,11.2808,1556800.0
2006-05-03 11:30:00,25.35,25.36,25.18,25.25,1706800.0,11.2763,11.2808,11.2007,11.2318,1706800.0
2006-05-03 12:00:00,25.26,25.29,25.23,25.26,690900.0,11.2363,11.2496,11.2229,11.2363,690900.0
2006-05-03 12:30:00,25.27,25.29,25.2,25.26,966200.0,11.2407,11.2496,11.2096,11.2363,966200.0
2006-05-03 13:00:00,25.26,25.28,25.2,25.22,766600.0,11.2363,11.2452,11.2096,11.2185,766600.0
2006-05-03 13:30:00,25.22,25.27,25.2,25.26,792400.0,11.2185,11.2407,11.2096,11.2363,792400.0
2006-05-03 14:00:00,25.25,25.26,25.19,25.2,777200.0,11.2318,11.2363,11.2051,11.2096,777200.0
2006-05-03 14:30:00,25.21,25.23,25.17,25.17,1142900.0,11.214,11.2229,11.1962,11.1962,1142900.0
2006-05-03 15:00:00,25.18,25.18,25.11,25.12,1691800.0,11.2007,11.2007,11.1696,11.174,1691800.0
2006-05-03 15:30:00,25.12,25.23,25.11,25.17,2612100.0,11.174,11.2229,11.1696,11.1962,2612100.0
2006-05-04 09:30:00,25.3,25.36,25.17,25.24,1667000.0,11.2541,11.2808,11.1962,11.2274,1667000.0
2006-05-04 10:00:00,25.23,25.32,25.21,25.31,1468700.0,11.2229,11.263,11.214,11.2585,1468700.0
2006-05-04 10:30:00,25.3,25.37,25.3,25.36,1153100.0,11.2541,11.2852,11.2541,11.2808,1153100.0
2006-05-04 11:00:00,25.36,25.42,25.33,25.4,1302100.0,11.2808,11.3075,11.2674,11.2986,1302100.0
2006-05-04 11:30:00,25.39,25.45,25.36,25.36,1160300.0,11.2941,11.3208,11.2808,11.2808,1160300.0
2006-05-04 12:00:00,25.36,25.36,25.27,25.27,1027800.0,11.2808,11.2808,11.2407,11.2407,1027800.0
2006-05-04 12:30:00,25.27,25.38,25.25,25.36,879400.0,11.2407,11.2897,11.2318,11.2808,879400.0
2006-05-04 13:00:00,25.36,25.43,25.36,25.4,667000.0,11.2808,11.3119,11.2808,11.2986,667000.0
2006-05-04 13:30:00,25.4,25.4,25.34,25.39,589600.0,11.2986,11.2986,11.2719,11.2941,589600.0
2006-05-04 14:00:00,25.39,25.41,25.35,25.36,611800.0,11.2941,11.303,11.2763,11.2808,611800.0
2006-05-04 14:30:00,25.36,25.38,25.21,25.24,996800.0,11.2808,11.2897,11.214,11.2274,996800.0
2006-05-04 15:00:00,25.25,25.31,25.23,25.25,1962300.0,11.2318,11.2585,11.2229,11.2318,1962300.0
2006-05-04 15:30:00,25.24,25.26,25.2,25.23,1873800.0,11.2274,11.2363,11.2096,11.2229,1873800.0
2006-05-05 09:30:00,25.33,25.44,25.27,25.36,2070500.0,11.2674,11.3163,11.2407,11.2808,2070500.0
2006-05-05 10:00:00,25.36,25.43,25.33,25.37,1474500.0,11.2808,11.3119,11.2674,11.2852,1474500.0
2006-05-05 10:30:00,25.36,25.43,25.36,25.38,787000.0,11.2808,11.3119,11.2808,11.2897,787000.0
2006-05-05 11:00:00,25.38,25.42,25.37,25.37,877800.0,11.2897,11.3075,11.2852,11.2852,877800.0
2006-05-05 11:30:00,25.37,25.46,25.37,25.45,1321200.0,11.2852,11.3252,11.2852,11.3208,1321200.0
2006-05-05 12:00:00,25.44,25.5,25.42,25.47,1072400.0,11.3163,11.343,11.3075,11.3297,1072400.0
2006-05-05 12:30:00,25.47,25.49,25.39,25.39,886100.0,11.3297,11.3386,11.2941,11.2941,886100.0
2006-05-05 13:00:00,25.4,25.4,25.36,25.37,718100.0,11.2986,11.2986,11.2808,11.2852,718100.0
2006-05-05 13:30:00,25.38,25.46,25.37,25.42,1130800.0,11.2897,11.3252,11.2852,11.3075,1130800.0
2006-05-05 14:00:00,25.42,25.5,25.41,25.5,1482500.0,11.3075,11.343,11.303,11.343,1482500.0
2006-05-05 14:30:00,25.5,25.57,25.47,25.52,1741300.0,11.343,11.3742,11.3297,11.3519,1741300.0
2006-05-05 15:00:00,25.52,25.52,25.36,25.37,2020700.0,11.3519,11.3519,11.2808,11.2852,2020700.0
2006-05-05 15:30:00,25.37,25.47,25.36,25.42,2103400.0,11.2852,11.3297,11.2808,11.3075,2103400.0
2006-05-08 09:30:00,25.4,25.69,25.38,25.61,3310200.0,11.2986,11.4276,11.2897,11.392,3310200.0
2006-05-08 10:00:00,25.61,25.61,25.44,25.47,1825300.0,11.392,11.392,11.3163,11.3297,1825300.0
2006-05-08 10:30:00,25.47,25.51,25.4,25.5,1178400.0,11.3297,11.3475,11.2986,11.343,1178400.0
2006-05-08 11:00:00,25.5,25.6,25.49,25.59,1244500.0,11.343,11.3875,11.3386,11.3831,1244500.0
2006-05-08 11:30:00,25.6,25.6,25.52,25.55,884400.0,11.3875,11.3875,11.3519,11.3653,884400.0
2006-05-08 12:00:00,25.56,25.6,25.55,25.58,758600.0,11.3697,11.3875,11.3653,11.3786,758600.0
2006-05-08 12:30:00,25.59,25.62,25.53,25.59,926700.0,11.3831,11.3964,11.3564,11.3831,926700.0
2006-05-08 13:00:00,25.6,25.63,25.57,25.58,718200.0,11.3875,11.4009,11.3742,11.3786,718200.0
2006-05-08 13:30:00,25.58,25.66,25.57,25.61,1204700.0,11.3786,11.4142,11.3742,11.392,1204700.0
2006-05-08 14:00:00,25.61,25.7,25.6,25.66,1431600.0,11.392,11.432,11.3875,11.4142,1431600.0
2006-05-08 14:30:00,25.65,25.7,25.64,25.68,1276200.0,11.4098,11.432,11.4053,11.4231,1276200.0
2006-05-08 15:00:00,25.68,25.7,25.58,25.6,2013000.0,11.4231,11.432,11.3786,11.3875,2013000.0
2006-05-08 15:30:00,25.61,25.65,25.53,25.55,2675200.0,11.392,11.4098,11.3564,11.3653,2675200.0
2006-05-09 09:30:00,25.5,25.72,25.48,25.66,2106800.0,11.343,11.4409,11.3341,11.4142,2106800.0
2006-05-09 10:00:00,25.66,25.69,25.56,25.61,1120200.0,11.4142,11.4276,11.3697,11.392,1120200.0
2006-05-09 10:30:00,25.62,25.62,25.55,25.56,1214500.0,11.3964,11.3964,11.3653,11.3697,1214500.0
2006-05-09 11:00:00,25.55,25.57,25.48,25.51,1147000.0,11.3653,11.3742,11.3341,11.3475,1147000.0
2006-05-09 11:30:00,25.51,25.6,25.5,25.53,904500.0,11.3475,11.3875,11.343,11.3564,904500.0
2006-05-09 12:00:00,25.53,25.54,25.45,25.47,769000.0,11.3564,11.3608,11.3208,11.3297,769000.0
2006-05-09 12:30:00,25.46,25.49,25.46,25.47,541000.0,11.3252,11.3386,11.3252,11.3297,541000.0
2006-05-09 13:00:00,25.47,25.53,25.47,25.52,625300.0,11.3297,11.3564,11.3297,11.3519,625300.0
2006-05-09 13:30:00,25.53,25.57,25.51,25.54,579700.0,11.3564,11.3742,11.3475,11.3608,579700.0
2006-05-09 14:00:00,25.55,25.55,25.45,25.46,889200.0,11.3653,11.3653,11.3208,11.3252,889200.0
2006-05-09 14:30:00,25.45,25.53,25.43,25.47,1126500.0,11.3208,11.3564,11.3119,11.3297,1126500.0
2006-05-09 15:00:00,25.47,25.5,25.44,25.48,1564400.0,11.3297,11.343,11.3163,11.3341,1564400.0
2006-05-09 15:30:00,25.48,25.56,25.47,25.54,2676800.0,11.3341,11.3697,11.3297,11.3608,2676800.0
2006-05-10 09:30:00,25.29,25.3,25.14,25.17,2682000.0,11.3574,11.3619,11.2901,11.3036,2682000.0
2006-05-10 10:00:00,25.18,25.22,25.15,25.22,2149100.0,11.308,11.326,11.2946,11.326,2149100.0
2006-05-10 10:30:00,25.22,25.24,25.11,25.11,2012600.0,11.326,11.335,11.2766,11.2766,2012600.0
2006-05-10 11:00:00,25.12,25.15,25.08,25.09,1383800.0,11.2811,11.2946,11.2631,11.2676,1383800.0
2006-05-10 11:30:00,25.1,25.15,25.05,25.13,1185600.0,11.2721,11.2946,11.2497,11.2856,1185600.0
2006-05-10 12:00:00,25.13,25.17,25.07,25.07,837400.0,11.2856,11.3036,11.2586,11.2586,837400.0
2006-05-10 12:30:00,25.07,25.11,25.01,25.02,1648500.0,11.2586,11.2766,11.2317,11.2362,1648500.0
2006-05-10 13:00:00,25.03,25.07,24.98,25.02,1811800.0,11.2407,11.2586,11.2182,11.2362,1811800.0
2006-05-10 13:30:00,25.01,25.02,24.94,24.98,1279000.0,11.2317,11.2362,11.2003,11.2182,1279000.0
2006-05-10 14:00:00,24.98,25.02,24.87,24.93,1867700.0,11.2182,11.2362,11.1688,11.1958,1867700.0
2006-05-10 14:30:00,24.92,25.1,24.89,24.95,2111700.0,11.1913,11.2721,11.1778,11.2048,2111700.0
2006-05-10 15:00:00,24.95,25.03,24.89,24.89,2497400.0,11.2048,11.2407,11.1778,11.1778,2497400.0
2006-05-10 15:30:00,24.89,25.09,24.89,25.01,3863900.0,11.1778,11.2676,11.1778,11.2317,3863900.0
2006-05-11 09:30:00,25.27,25.39,25.06,25.13,4560000.0,11.3485,11.4024,11.2542,11.2856,4560000.0
2006-05-11 10:00:00,25.12,25.2,25.05,25.14,2341500.0,11.2811,11.317,11.2497,11.2901,2341500.0
2006-05-11 10:30:00,25.13,25.15,25.06,25.08,1271700.0,11.2856,11.2946,11.2542,11.2631,1271700.0
2006-05-11 11:00:00,25.09,25.13,24.92,24.93,1917400.0,11.2676,11.2856,11.1913,11.1958,1917400.0
2006-05-11 11:30:00,24.93,24.99,24.82,24.88,2363100.0,11.1958,11.2227,11.1464,11.1733,2363100.0
2006-05-11 12:00:00,24.89,24.94,24.82,24.84,1463700.0,11.1778,11.2003,11.1464,11.1554,1463700.0
2006-05-11 12:30:00,24.83,24.93,24.83,24.92,1233600.0,11.1509,11.1958,11.1509,11.1913,1233600.0
2006-05-11 13:00:00,24.92,24.94,24.82,24.83,1356500.0,11.1913,11.2003,11.1464,11.1509,1356500.0
2006-05-11 13:30:00,24.83,24.9,24.78,24.8,1877000.0,11.1509,11.1823,11.1284,11.1374,1877000.0
2006-05-11 14:00:00,24.79,24.84,24.75,24.81,1566600.0,11.1329,11.1554,11.1149,11.1419,1566600.0
2006-05-11 14:30:00,24.81,24.87,24.75,24.78,1559800.0,11.1419,11.1688,11.1149,11.1284,1559800.0
2006-05-11 15:00:00,24.77,24.82,24.71,24.78,2620100.0,11.1239,11.1464,11.097,11.1284,2620100.0
2006-05-11 15:30:00,24.78,24.81,24.7,24.81,2912600.0,11.1284,11.1419,11.0925,11.1419,2912600.0
2006-05-12 09:30:00,24.7,24.86,24.66,24.73,3304300.0,11.0925,11.1643,11.0745,11.106,3304300.0
2006-05-12 10:00:00,24.74,24.81,24.59,24.68,2911800.0,11.1104,11.1419,11.0431,11.0835,2911800.0
2006-05-12 10:30:00,24.68,24.77,24.64,24.77,1690100.0,11.0835,11.1239,11.0655,11.1239,1690100.0
2006-05-12 11:00:00,24.76,24.79,24.71,24.73,1887900.0,11.1194,11.1329,11.097,11.106,1887900.0
2006-05-12 11:30:00,24.73,24.74,24.69,24.69,1554000.0,11.106,11.1104,11.088,11.088,1554000.0
2006-05-12 12:00:00,24.69,24.73,24.67,24.71,2212400.0,11.088,11.106,11.079,11.097,2212400.0
2006-05-12 12:30:00,24.71,24.71,24.57,24.59,1513500.0,11.097,11.097,11.0341,11.0431,1513500.0
2006-05-12 13:00:00,24.58,24.7,24.51,24.54,1735300.0,11.0386,11.0925,11.0072,11.0206,1735300.0
2006-05-12 13:30:00,24.54,24.6,24.53,24.55,1151300.0,11.0206,11.0476,11.0161,11.0251,1151300.0
2006-05-12 14:00:00,24.55,24.64,24.52,24.61,1560800.0,11.0251,11.0655,11.0117,11.0521,1560800.0
2006-05-12 14:30:00,24.61,24.66,24.56,24.58,1147100.0,11.0521,11.0745,11.0296,11.0386,1147100.0
2006-05-12 15:00:00,24.58,24.59,24.48,24.49,2243600.0,11.0386,11.0431,10.9937,10.9982,2243600.0
2006-05-12 15:30:00,24.49,24.5,24.42,24.49,4113800.0,10.9982,11.0027,10.9667,10.9982,4113800.0
2006-05-15 09:30:00,24.52,24.82,24.52,24.79,3090600.0,11.0117,11.1464,11.0117,11.1329,3090600.0
2006-05-15 10:00:00,24.79,24.93,24.78,24.85,3016600.0,11.1329,11.1958,11.1284,11.1598,3016600.0
2006-05-15 10:30:00,24.87,24.91,24.82,24.83,1752900.0,11.1688,11.1868,11.1464,11.1509,1752900.0
2006-05-15 11:00:00,24.83,24.85,24.67,24.68,1433800.0,11.1509,11.1598,11.079,11.0835,1433800.0
2006-05-15 11:30:00,24.68,24.84,24.66,24.83,1038400.0,11.0835,11.1554,11.0745,11.1509,1038400.0
2006-05-15 12:00:00,24.84,24.84,24.71,24.77,729400.0,11.1554,11.1554,11.097,11.1239,729400.0
2006-05-15 12:30:00,24.78,24.85,24.73,24.84,911200.0,11.1284,11.1598,11.106,11.1554,911200.0
2006-05-15 13:00:00,24.84,24.85,24.72,24.78,1287200.0,11.1554,11.1598,11.1015,11.1284,1287200.0
2006-05-15 13:30:00,24.79,24.84,24.72,24.8,1213100.0,11.1329,11.1554,11.1015,11.1374,1213100.0
2006-05-15 14:00:00,24.81,24.85,24.74,24.83,1863000.0,11.1419,11.1598,11.1104,11.1509,1863000.0
2006-05-15 14:30:00,24.82,24.87,24.78,24.79,1698100.0,11.1464,11.1688,11.1284,11.1329,1698100.0
2006-05-15 15:00:00,24.8,24.85,24.76,24.78,2076600.0,11.1374,11.1598,11.1194,11.1284,2076600.0
2006-05-15 15:30:00,24.79,24.91,24.76,24.9,3436400.0,11.1329,11.1868,11.1194,11.1823,3436400.0
2006-05-16 09:30:00,24.7,24.87,24.6,24.77,3260300.0,11.0925,11.1688,11.0476,11.1239,3260300.0
2006-05-16 10:00:00,24.77,24.87,24.62,24.84,2070700.0,11.1239,11.1688,11.0566,11.1554,2070700.0
2006-05-16 10:30:00,24.84,24.89,24.8,24.87,1289800.0,11.1554,11.1778,11.1374,11.1688,1289800.0
2006-05-16 11:00:00,24.88,24.94,24.8,24.82,1453500.0,11.1733,11.2003,11.1374,11.1464,1453500.0
2006-05-16 11:30:00,24.81,24.86,24.71,24.73,1162100.0,11.1419,11.1643,11.097,11.106,1162100.0
2006-05-16 12:00:00,24.73,24.75,24.63,24.7,1038100.0,11.106,11.1149,11.061,11.0925,1038100.0
2006-05-16 12:30:00,24.7,24.81,24.67,24.8,726900.0,11.0925,11.1419,11.079,11.1374,726900.0
2006-05-16 13:00:00,24.8,24.82,24.75,24.78,956800.0,11.1374,11.1464,11.1149,11.1284,956800.0
2006-05-16 13:30:00,24.78,24.79,24.72,24.74,717700.0,11.1284,11.1329,11.1015,11.1104,717700.0
2006-05-16 14:00:00,24.75,24.84,24.74,24.82,832600.0,11.1149,11.1554,11.1104,11.1464,832600.0
2006-05-16 14:30:00,24.82,24.95,24.81,24.92,1859800.0,11.1464,11.2048,11.1419,11.1913,1859800.0
2006-05-16 15:00:00,24.92,25.0,24.91,24.99,2295700.0,11.1913,11.2272,11.1868,11.2227,2295700.0
2006-05-16 15:30:00,24.99,25.01,24.84,24.9,3113400.0,11.2227,11.2317,11.1554,11.1823,3113400.0
2006-05-17 09:30:00,24.71,24.95,24.56,24.84,2881900.0,11.097,11.2048,11.0296,11.1554,2881900.0
2006-05-17 10:00:00,24.83,24.84,24.66,24.75,1471200.0,11.1509,11.1554,11.0745,11.1149,1471200.0
2006-05-17 10:30:00,24.75,24.8,24.69,24.75,1479200.0,11.1149,11.1374,11.088,11.1149,1479200.0
2006-05-17 11:00:00,24.75,24.77,24.51,24.53,2002100.0,11.1149,11.1239,11.0072,11.0161,2002100.0
2006-05-17 11:30:00,24.54,24.58,24.46,24.46,1871000.0,11.0206,11.0386,10.9847,10.9847,1871000.0
2006-05-17 12:00:00,24.47,24.64,24.47,24.53,1774000.0,10.9892,11.0655,10.9892,11.0161,1774000.0
2006-05-17 12:30:00,24.53,24.55,24.39,24.49,1456100.0,11.0161,11.0251,10.9533,10.9982,1456100.0
2006-05-17 13:00:00,24.48,24.54,24.42,24.52,1785300.0,10.9937,11.0206,10.9667,11.0117,1785300.0
2006-05-17 13:30:00,24.51,24.55,24.39,24.43,1607400.0,11.0072,11.0251,10.9533,10.9712,1607400.0
2006-05-17 14:00:00,24.43,24.45,24.34,24.36,2066100.0,10.9712,10.9802,10.9308,10.9398,2066100.0
2006-05-17 14:30:00,24.37,24.4,24.15,24.26,3199700.0,10.9443,10.9578,10.8455,10.8949,3199700.0
2006-05-17 15:00:00,24.26,24.37,24.23,24.29,2668700.0,10.8949,10.9443,10.8814,10.9084,2668700.0
2006-05-17 15:30:00,24.3,24.36,24.24,24.27,4711500.0,10.9129,10.9398,10.8859,10.8994,4711500.0
2006-05-18 09:30:00,24.21,24.34,23.96,24.12,4113800.0,10.8724,10.9308,10.7602,10.832,4113800.0
2006-05-18 10:00:00,24.12,24.15,23.94,24.04,2780200.0,10.832,10.8455,10.7512,10.7961,2780200.0
2006-05-18 10:30:00,24.05,24.09,23.97,24.07,2418000.0,10.8006,10.8185,10.7647,10.8096,2418000.0
2006-05-18 11:00:00,24.07,24.1,23.98,24.05,2627400.0,10.8096,10.823,10.7691,10.8006,2627400.0
2006-05-18 11:30:00,24.05,24.1,24.01,24.02,1878500.0,10.8006,10.823,10.7826,10.7871,1878500.0
2006-05-18 12:00:00,24.02,24.15,24.02,24.12,1562800.0,10.7871,10.8455,10.7871,10.832,1562800.0
2006-05-18 12:30:00,24.12,24.15,24.1,24.14,1013100.0,10.832,10.8455,10.823,10.841,1013100.0
2006-05-18 13:00:00,24.13,24.14,24.08,24.1,981400.0,10.8365,10.841,10.8141,10.823,981400.0
2006-05-18 13:30:00,24.09,24.13,23.97,23.97,2844400.0,10.8185,10.8365,10.7647,10.7647,2844400.0
2006-05-18 14:00:00,23.97,24.0,23.85,23.86,1942500.0,10.7647,10.7781,10.7108,10.7153,1942500.0
2006-05-18 14:30:00,23.86,23.96,23.85,23.89,1809100.0,10.7153,10.7602,10.7108,10.7287,1809100.0
2006-05-18 15:00:00,23.89,23.97,23.88,23.95,2421900.0,10.7287,10.7647,10.7242,10.7557,2421900.0
2006-05-18 15:30:00,23.95,24.0,23.88,23.89,4190800.0,10.7557,10.7781,10.7242,10.7287,4190800.0
2006-05-19 09:30:00,24.0,24.02,23.83,23.91,4869200.0,10.7781,10.7871,10.7018,10.7377,4869200.0
2006-05-19 10:00:00,23.9,24.02,23.85,24.01,3933300.0,10.7332,10.7871,10.7108,10.7826,3933300.0
2006-05-19 10:30:00,24.02,24.09,23.89,24.01,2490100.0,10.7871,10.8185,10.7287,10.7826,2490100.0
2006-05-19 11:00:00,24.01,24.02,23.8,23.96,3566000.0,10.7826,10.7871,10.6883,10.7602,3566000.0
2006-05-19 11:30:00,23.97,24.01,23.89,23.97,1459500.0,10.7647,10.7826,10.7287,10.7647,1459500.0
2006-05-19 12:00:00,23.97,24.08,23.93,23.96,2257600.0,10.7647,10.8141,10.7467,10.7602,2257600.0
2006-05-19 12:30:00,23.96,24.1,23.95,24.02,1177200.0,10.7602,10.823,10.7557,10.7871,1177200.0
2006-05-19 13:00:00,24.03,24.09,24.01,24.03,1265800.0,10.7916,10.8185,10.7826,10.7916,1265800.0
2006-05-19 13:30:00,24.03,24.1,24.0,24.05,1684000.0,10.7916,10.823,10.7781,10.8006,1684000.0
2006-05-19 14:00:00,24.04,24.05,23.98,23.99,1136100.0,10.7961,10.8006,10.7691,10.7736,1136100.0
2006-05-19 14:30:00,23.99,23.99,23.77,23.78,2141000.0,10.7736,10.7736,10.6748,10.6793,2141000.0
2006-05-19 15:00:00,23.78,23.81,23.6,23.71,2867700.0,10.6793,10.6928,10.5985,10.6479,2867700.0
2006-05-19 15:30:00,23.71,23.84,23.68,23.81,3925400.0,10.6479,10.7063,10.6344,10.6928,3925400.0
2006-05-22 09:30:00,23.78,24.07,23.74,24.02,2939400.0,10.6793,10.8096,10.6614,10.7871,2939400.0
2006-05-22 10:00:00,24.02,24.06,23.94,23.99,1810400.0,10.7871,10.8051,10.7512,10.7736,1810400.0
2006-05-22 10:30:00,23.98,24.04,23.94,23.99,1935000.0,10.7691,10.7961,10.7512,10.7736,1935000.0
2006-05-22 11:00:00,24.0,24.02,23.96,23.98,1787900.0,10.7781,10.7871,10.7602,10.7691,1787900.0
2006-05-22 11:30:00,23.99,24.03,23.89,24.01,2568400.0,10.7736,10.7916,10.7287,10.7826,2568400.0
2006-05-22 12:00:00,24.0,24.14,23.98,24.0,2140300.0,10.7781,10.841,10.7691,10.7781,2140300.0
2006-05-22 12:30:00,24.01,24.12,24.01,24.07,1529300.0,10.7826,10.832,10.7826,10.8096,1529300.0
2006-05-22 13:00:00,24.07,24.12,24.05,24.11,1065400.0,10.8096,10.832,10.8006,10.8275,1065400.0
2006-05-22 13:30:00,24.11,24.13,24.05,24.05,1069200.0,10.8275,10.8365,10.8006,10.8006,1069200.0
2006-05-22 14:00:00,24.06,24.06,23.95,24.0,2152000.0,10.8051,10.8051,10.7557,10.7781,2152000.0
2006-05-22 14:30:00,24.01,24.01,23.9,23.97,1713000.0,10.7826,10.7826,10.7332,10.7647,1713000.0
2006-05-22 15:00:00,23.98,24.01,23.92,23.92,2483800.0,10.7691,10.7826,10.7422,10.7422,2483800.0
2006-05-22 15:30:00,23.92,23.99,23.7,23.74,3647000.0,10.7422,10.7736,10.6434,10.6614,3647000.0
2006-05-23 09:30:00,23.72,23.92,23.72,23.81,3010200.0,10.6524,10.7422,10.6524,10.6928,3010200.0
2006-05-23 10:00:00,23.81,23.93,23.78,23.92,2301600.0,10.6928,10.7467,10.6793,10.7422,2301600.0
2006-05-23 10:30:00,23.92,24.0,23.83,23.88,2114300.0,10.7422,10.7781,10.7018,10.7242,2114300.0
2006-05-23 11:00:00,23.88,23.9,23.82,23.88,3079100.0,10.7242,10.7332,10.6973,10.7242,3079100.0
2006-05-23 11:30:00,23.88,23.95,23.87,23.88,2280900.0,10.7242,10.7557,10.7197,10.7242,2280900.0
2006-05-23 12:00:00,23.87,23.92,23.86,23.9,1132200.0,10.7197,10.7422,10.7153,10.7332,1132200.0
2006-05-23 12:30:00,23.9,23.94,23.84,23.88,855000.0,10.7332,10.7512,10.7063,10.7242,855000.0
2006-05-23 13:00:00,23.88,23.91,23.84,23.84,804800.0,10.7242,10.7377,10.7063,10.7063,804800.0
2006-05-23 13:30:00,23.85,23.91,23.84,23.9,1236900.0,10.7108,10.7377,10.7063,10.7332,1236900.0
2006-05-23 14:00:00,23.89,23.91,23.88,23.9,1296900.0,10.7287,10.7377,10.7242,10.7332,1296900.0
2006-05-23 14:30:00,23.91,23.93,23.88,23.9,1745300.0,10.7377,10.7467,10.7242,10.7332,1745300.0
2006-05-23 15:00:00,23.9,24.13,23.89,24.12,3223000.0,10.7332,10.8365,10.7287,10.832,3223000.0
2006-05-23 15:30:00,24.13,24.13,23.97,23.98,4533100.0,10.8365,10.8365,10.7647,10.7691,4533100.0
2006-05-24 09:30:00,23.99,24.0,23.82,23.89,2733400.0,10.7736,10.7781,10.6973,10.7287,2733400.0
2006-05-24 10:00:00,23.89,23.96,23.81,23.86,1811800.0,10.7287,10.7602,10.6928,10.7153,1811800.0
2006-05-24 10:30:00,23.85,23.88,23.81,23.86,1454300.0,10.7108,10.7242,10.6928,10.7153,1454300.0
2006-05-24 11:00:00,23.86,23.89,23.82,23.83,1445100.0,10.7153,10.7287,10.6973,10.7018,1445100.0
2006-05-24 11:30:00,23.83,23.86,23.76,23.85,1682800.0,10.7018,10.7153,10.6703,10.7108,1682800.0
2006-05-24 12:00:00,23.85,23.89,23.83,23.84,1399100.0,10.7108,10.7287,10.7018,10.7063,1399100.0
2006-05-24 12:30:00,23.83,23.84,23.73,23.74,1391000.0,10.7018,10.7063,10.6569,10.6614,1391000.0
2006-05-24 13:00:00,23.74,23.8,23.65,23.65,1232200.0,10.6614,10.6883,10.6209,10.6209,1232200.0
2006-05-24 13:30:00,23.65,23.92,23.63,23.84,1695600.0,10.6209,10.7422,10.612,10.7063,1695600.0
2006-05-24 14:00:00,23.85,23.9,23.76,23.79,1888800.0,10.7108,10.7332,10.6703,10.6838,1888800.0
2006-05-24 14:30:00,23.8,23.9,23.76,23.86,1766000.0,10.6883,10.7332,10.6703,10.7153,1766000.0
2006-05-24 15:00:00,23.86,23.89,23.77,23.78,1702200.0,10.7153,10.7287,10.6748,10.6793,1702200.0
2006-05-24 15:30:00,23.78,23.94,23.78,23.8,3659200.0,10.6793,10.7512,10.6793,10.6883,3659200.0
2006-05-25 09:30:00,23.85,23.9,23.72,23.77,2244400.0,10.7108,10.7332,10.6524,10.6748,2244400.0
2006-05-25 10:00:00,23.77,23.79,23.65,23.69,1958400.0,10.6748,10.6838,10.6209,10.6389,1958400.0
2006-05-25 10:30:00,23.68,23.73,23.6,23.63,1627800.0,10.6344,10.6569,10.5985,10.612,1627800.0
2006-05-25 11:00:00,23.63,23.73,23.6,23.73,2224100.0,10.612,10.6569,10.5985,10.6569,2224100.0
2006-05-25 11:30:00,23.73,23.82,23.7,23.79,2217500.0,10.6569,10.6973,10.6434,10.6838,2217500.0
2006-05-25 12:00:00,23.79,23.82,23.77,23.78,1465600.0,10.6838,10.6973,10.6748,10.6793,1465600.0
2006-05-25 12:30:00,23.79,23.79,23.71,23.75,1144900.0,10.6838,10.6838,10.6479,10.6659,1144900.0
2006-05-25 13:00:00,23.74,23.76,23.72,23.75,1230600.0,10.6614,10.6703,10.6524,10.6659,1230600.0
2006-05-25 13:30:00,23.75,23.76,23.73,23.76,1402000.0,10.6659,10.6703,10.6569,10.6703,1402000.0
2006-05-25 14:00:00,23.76,23.78,23.73,23.75,1407700.0,10.6703,10.6793,10.6569,10.6659,1407700.0
2006-05-25 14:30:00,23.75,23.77,23.7,23.76,1315000.0,10.6659,10.6748,10.6434,10.6703,1315000.0
2006-05-25 15:00:00,23.75,23.77,23.72,23.75,1290200.0,10.6659,10.6748,10.6524,10.6659,1290200.0
2006-05-25 15:30:00,23.75,23.88,23.75,23.88,3077100.0,10.6659,10.7242,10.6659,10.7242,3077100.0
2006-05-26 09:30:00,24.04,24.08,23.87,23.99,3174500.0,10.7961,10.8141,10.7197,10.7736,3174500.0
2006-05-26 10:00:00,24.0,24.0,23.86,23.88,1877600.0,10.7781,10.7781,10.7153,10.7242,1877600.0
2006-05-26 10:30:00,23.88,23.9,23.77,23.8,2048500.0,10.7242,10.7332,10.6748,10.6883,2048500.0
2006-05-26 11:00:00,23.8,23.87,23.78,23.82,1587200.0,10.6883,10.7197,10.6793,10.6973,1587200.0
2006-05-26 11:30:00,23.82,24.0,23.81,23.95,1979300.0,10.6973,10.7781,10.6928,10.7557,1979300.0
2006-05-26 12:00:00,23.95,23.97,23.93,23.96,1049500.0,10.7557,10.7647,10.7467,10.7602,1049500.0
2006-05-26 12:30:00,23.96,23.99,23.93,23.93,796400.0,10.7602,10.7736,10.7467,10.7467,796400.0
2006-05-26 13:00:00,23.93,23.94,23.89,23.92,793900.0,10.7467,10.7512,10.7287,10.7422,793900.0
2006-05-26 13:30:00,23.92,23.95,23.86,23.93,663100.0,10.7422,10.7557,10.7153,10.7467,663100.0
2006-05-26 14:00:00,23.92,24.01,23.92,23.96,1522300.0,10.7422,10.7826,10.7422,10.7602,1522300.0
2006-05-26 14:30:00,23.96,24.02,23.96,23.97,1699700.0,10.7602,10.7871,10.7602,10.7647,1699700.0
2006-05-26 15:00:00,23.96,24.01,23.95,24.01,1180300.0,10.7602,10.7826,10.7557,10.7826,1180300.0
2006-05-26 15:30:00,24.01,24.1,23.83,24.02,2867400.0,10.7826,10.823,10.7018,10.7871,2867400.0
2006-05-30 09:30:00,23.9,24.0,23.64,23.83,3098000.0,10.7332,10.7781,10.6165,10.7018,3098000.0
2006-05-30 10:00:00,23.83,23.96,23.75,23.87,1664700.0,10.7018,10.7602,10.6659,10.7197,1664700.0
2006-05-30 10:30:00,23.86,23.88,23.79,23.83,1212000.0,10.7153,10.7242,10.6838,10.7018,1212000.0
2006-05-30 11:00:00,23.83,23.86,23.75,23.76,1129900.0,10.7018,10.7153,10.6659,10.6703,1129900.0
2006-05-30 11:30:00,23.77,23.77,23.69,23.75,1813200.0,10.6748,10.6748,10.6389,10.6659,1813200.0
2006-05-30 12:00:00,23.76,23.79,23.67,23.7,1289600.0,10.6703,10.6838,10.6299,10.6434,1289600.0
2006-05-30 12:30:00,23.7,23.82,23.69,23.75,730700.0,10.6434,10.6973,10.6389,10.6659,730700.0
2006-05-30 13:00:00,23.76,23.82,23.72,23.8,452200.0,10.6703,10.6973,10.6524,10.6883,452200.0
2006-05-30 13:30:00,23.8,23.85,23.76,23.8,530300.0,10.6883,10.7108,10.6703,10.6883,530300.0
2006-05-30 14:00:00,23.8,23.8,23.68,23.68,799200.0,10.6883,10.6883,10.6344,10.6344,799200.0
2006-05-30 14:30:00,23.68,23.69,23.6,23.65,2210900.0,10.6344,10.6389,10.5985,10.6209,2210900.0
2006-05-30 15:00:00,23.65,23.65,23.54,23.57,2410400.0,10.6209,10.6209,10.5715,10.585,2410400.0
2006-05-30 15:30:00,23.57,23.67,23.55,23.58,3768500.0,10.585,10.6299,10.576,10.5895,3768500.0
2006-05-31 09:30:00,23.66,23.76,23.65,23.7,1772800.0,10.6254,10.6703,10.6209,10.6434,1772800.0
2006-05-31 10:00:00,23.7,23.73,23.68,23.71,910500.0,10.6434,10.6569,10.6344,10.6479,910500.0
2006-05-31 10:30:00,23.71,23.79,23.71,23.76,1328100.0,10.6479,10.6838,10.6479,10.6703,1328100.0
2006-05-31 11:00:00,23.76,23.79,23.7,23.79,1102200.0,10.6703,10.6838,10.6434,10.6838,1102200.0
2006-05-31 11:30:00,23.78,23.8,23.74,23.76,890700.0,10.6793,10.6883,10.6614,10.6703,890700.0
2006-05-31 12:00:00,23.75,23.75,23.65,23.7,1032800.0,10.6659,10.6659,10.6209,10.6434,1032800.0
2006-05-31 12:30:00,23.7,23.72,23.65,23.66,700500.0,10.6434,10.6524,10.6209,10.6254,700500.0
2006-05-31 13:00:00,23.65,23.66,23.61,23.63,667800.0,10.6209,10.6254,10.603,10.612,667800.0
2006-05-31 13:30:00,23.63,23.66,23.59,23.6,1004600.0,10.612,10.6254,10.594,10.5985,1004600.0
2006-05-31 14:00:00,23.6,23.68,23.52,23.59,1745200.0,10.5985,10.6344,10.5626,10.594,1745200.0
2006-05-31 14:30:00,23.59,23.65,23.56,23.58,1224600.0,10.594,10.6209,10.5805,10.5895,1224600.0
2006-05-31 15:00:00,23.58,23.59,23.53,23.58,1748400.0,10.5895,10.594,10.5671,10.5895,1748400.0
2006-05-31 15:30:00,23.57,23.69,23.52,23.66,2658800.0,10.585,10.6389,10.5626,10.6254,2658800.0
2006-06-01 09:30:00,23.83,23.9,23.72,23.9,2356700.0,10.7018,10.7332,10.6524,10.7332,2356700.0
2006-06-01 10:00:00,23.89,24.07,23.85,24.05,3428400.0,10.7287,10.8096,10.7108,10.8006,3428400.0
2006-06-01 10:30:00,24.05,24.07,23.93,23.95,1481500.0,10.8006,10.8096,10.7467,10.7557,1481500.0
2006-06-01 11:00:00,23.95,23.99,23.91,23.98,1657100.0,10.7557,10.7736,10.7377,10.7691,1657100.0
2006-06-01 11:30:00,23.98,23.99,23.95,23.96,968500.0,10.7691,10.7736,10.7557,10.7602,968500.0
2006-06-01 12:00:00,23.96,24.03,23.96,24.02,817400.0,10.7602,10.7916,10.7602,10.7871,817400.0
2006-06-01 12:30:00,24.02,24.05,24.01,24.02,871700.0,10.7871,10.8006,10.7826,10.7871,871700.0
2006-06-01 13:00:00,24.02,24.05,24.01,24.04,633300.0,10.7871,10.8006,10.7826,10.7961,633300.0
2006-06-01 13:30:00,24.04,24.06,24.02,24.03,705300.0,10.7961,10.8051,10.7871,10.7916,705300.0
2006-06-01 14:00:00,24.03,24.15,24.01,24.1,1423600.0,10.7916,10.8455,10.7826,10.823,1423600.0
2006-06-01 14:30:00,24.1,24.1,23.93,23.95,1761600.0,10.823,10.823,10.7467,10.7557,1761600.0
2006-06-01 15:00:00,23.94,23.97,23.91,23.93,2068600.0,10.7512,10.7647,10.7377,10.7467,2068600.0
2006-06-01 15:30:00,23.92,23.99,23.87,23.89,4968900.0,10.7422,10.7736,10.7197,10.7287,4968900.0
2006-06-02 09:30:00,24.0,24.15,23.87,23.93,3823200.0,10.7781,10.8455,10.7197,10.7467,3823200.0
2006-06-02 10:00:00,23.94,24.06,23.92,24.05,1875300.0,10.7512,10.8051,10.7422,10.8006,1875300.0
2006-06-02 10:30:00,24.05,24.1,23.99,24.08,1451700.0,10.8006,10.823,10.7736,10.8141,1451700.0
2006-06-02 11:00:00,24.08,24.15,24.05,24.1,1296700.0,10.8141,10.8455,10.8006,10.823,1296700.0
2006-06-02 11:30:00,24.11,24.2,24.07,24.09,1727800.0,10.8275,10.8679,10.8096,10.8185,1727800.0
2006-06-02 12:00:00,24.08,24.12,24.01,24.04,1554100.0,10.8141,10.832,10.7826,10.7961,1554100.0
2006-06-02 12:30:00,24.03,24.12,24.03,24.09,684800.0,10.7916,10.832,10.7916,10.8185,684800.0
2006-06-02 13:00:00,24.1,24.12,24.07,24.11,542600.0,10.823,10.832,10.8096,10.8275,542600.0
2006-06-02 13:30:00,24.12,24.13,24.06,24.11,703700.0,10.832,10.8365,10.8051,10.8275,703700.0
2006-06-02 14:00:00,24.12,24.15,24.06,24.06,816400.0,10.832,10.8455,10.8051,10.8051,816400.0
2006-06-02 14:30:00,24.07,24.15,24.04,24.11,1394200.0,10.8096,10.8455,10.7961,10.8275,1394200.0
2006-06-02 15:00:00,24.12,24.13,24.07,24.12,1264300.0,10.832,10.8365,10.8096,10.832,1264300.0
2006-06-02 15:30:00,24.13,24.2,24.12,24.19,2330800.0,10.8365,10.8679,10.832,10.8635,2330800.0
2006-06-05 09:30:00,24.33,24.41,24.25,24.4,2078900.0,10.9263,10.9623,10.8904,10.9578,2078900.0
2006-06-05 10:00:00,24.39,24.4,24.18,24.22,1649700.0,10.9533,10.9578,10.859,10.8769,1649700.0
2006-06-05 10:30:00,24.22,24.26,24.12,24.12,897000.0,10.8769,10.8949,10.832,10.832,897000.0
2006-06-05 11:00:00,24.12,24.15,24.03,24.08,884800.0,10.832,10.8455,10.7916,10.8141,884800.0
2006-06-05 11:30:00,24.06,24.07,23.98,23.99,1348100.0,10.8051,10.8096,10.7691,10.7736,1348100.0
2006-06-05 12:00:00,24.0,24.02,23.97,24.0,830800.0,10.7781,10.7871,10.7647,10.7781,830800.0
2006-06-05 12:30:00,24.0,24.05,23.99,24.04,734400.0,10.7781,10.8006,10.7736,10.7961,734400.0
2006-06-05 13:00:00,24.04,24.09,24.0,24.04,585800.0,10.7961,10.8185,10.7781,10.7961,585800.0
2006-06-05 13:30:00,24.03,24.1,24.03,24.09,615900.0,10.7916,10.823,10.7916,10.8185,615900.0
2006-06-05 14:00:00,24.09,24.15,23.95,23.99,1963900.0,10.8185,10.8455,10.7557,10.7736,1963900.0
2006-06-05 14:30:00,23.99,24.0,23.85,23.98,2024600.0,10.7736,10.7781,10.7108,10.7691,2024600.0
2006-06-05 15:00:00,23.98,24.02,23.92,23.96,1175400.0,10.7691,10.7871,10.7422,10.7602,1175400.0
2006-06-05 15:30:00,23.96,23.99,23.87,23.94,2673400.0,10.7602,10.7736,10.7197,10.7512,2673400.0
2006-06-06 09:30:00,24.04,24.32,23.93,23.99,2379500.0,10.7961,10.9218,10.7467,10.7736,2379500.0
2006-06-06 10:00:00,24.0,24.03,23.95,24.01,1378600.0,10.7781,10.7916,10.7557,10.7826,1378600.0
2006-06-06 10:30:00,24.01,24.03,23.88,23.91,1474000.0,10.7826,10.7916,10.7242,10.7377,1474000.0
2006-06-06 11:00:00,23.91,23.93,23.76,23.77,1532500.0,10.7377,10.7467,10.6703,10.6748,1532500.0
2006-06-06 11:30:00,23.77,23.8,23.66,23.75,1928700.0,10.6748,10.6883,10.6254,10.6659,1928700.0
2006-06-06 12:00:00,23.74,23.9,23.72,23.81,2950100.0,10.6614,10.7332,10.6524,10.6928,2950100.0
2006-06-06 12:30:00,23.81,23.92,23.79,23.9,1273000.0,10.6928,10.7422,10.6838,10.7332,1273000.0
2006-06-06 13:00:00,23.9,23.91,23.8,23.87,941600.0,10.7332,10.7377,10.6883,10.7197,941600.0
2006-06-06 13:30:00,23.88,23.92,23.79,23.82,677600.0,10.7242,10.7422,10.6838,10.6973,677600.0
2006-06-06 14:00:00,23.82,23.88,23.77,23.85,1080500.0,10.6973,10.7242,10.6748,10.7108,1080500.0
2006-06-06 14:30:00,23.85,23.91,23.79,23.84,1048900.0,10.7108,10.7377,10.6838,10.7063,1048900.0
2006-06-06 15:00:00,23.85,23.89,23.79,23.82,1272400.0,10.7108,10.7287,10.6838,10.6973,1272400.0
2006-06-06 15:30:00,23.82,23.9,23.79,23.85,2737400.0,10.6973,10.7332,10.6838,10.7108,2737400.0
2006-06-07 09:30:00,24.02,24.12,23.94,24.02,3243100.0,10.7871,10.832,10.7512,10.7871,3243100.0
2006-06-07 10:00:00,24.02,24.11,23.99,24.06,2204100.0,10.7871,10.8275,10.7736,10.8051,2204100.0
2006-06-07 10:30:00,24.06,24.08,24.01,24.06,1333100.0,10.8051,10.8141,10.7826,10.8051,1333100.0
2006-06-07 11:00:00,24.06,24.08,24.02,24.08,2020100.0,10.8051,10.8141,10.7871,10.8141,2020100.0
2006-06-07 11:30:00,24.08,24.14,24.06,24.11,2297800.0,10.8141,10.841,10.8051,10.8275,2297800.0
2006-06-07 12:00:00,24.11,24.14,24.09,24.13,1071100.0,10.8275,10.841,10.8185,10.8365,1071100.0
2006-06-07 12:30:00,24.13,24.15,24.1,24.13,1151200.0,10.8365,10.8455,10.823,10.8365,1151200.0
2006-06-07 13:00:00,24.14,24.15,24.1,24.12,864100.0,10.841,10.8455,10.823,10.832,864100.0
2006-06-07 13:30:00,24.12,24.18,24.09,24.17,1446600.0,10.832,10.859,10.8185,10.8545,1446600.0
2006-06-07 14:00:00,24.17,24.17,24.0,24.02,1801300.0,10.8545,10.8545,10.7781,10.7871,1801300.0
2006-06-07 14:30:00,24.03,24.03,23.95,24.0,2488300.0,10.7916,10.7916,10.7557,10.7781,2488300.0
2006-06-07 15:00:00,23.99,24.05,23.93,23.96,1751600.0,10.7736,10.8006,10.7467,10.7602,1751600.0
2006-06-07 15:30:00,23.97,24.04,23.89,23.89,2987800.0,10.7647,10.7961,10.7287,10.7287,2987800.0
2006-06-08 09:30:00,23.7,23.84,23.63,23.78,3060600.0,10.6434,10.7063,10.612,10.6793,3060600.0
2006-06-08 10:00:00,23.78,23.83,23.62,23.62,2842400.0,10.6793,10.7018,10.6075,10.6075,2842400.0
2006-06-08 10:30:00,23.62,23.65,23.49,23.62,3974700.0,10.6075,10.6209,10.5491,10.6075,3974700.0
2006-06-08 11:00:00,23.59,23.69,23.5,23.51,3018400.0,10.594,10.6389,10.5536,10.5581,3018400.0
2006-06-08 11:30:00,23.5,23.6,23.41,23.44,3603500.0,10.5536,10.5985,10.5132,10.5266,3603500.0
2006-06-08 12:00:00,23.44,23.57,23.41,23.44,2559600.0,10.5266,10.585,10.5132,10.5266,2559600.0
2006-06-08 12:30:00,23.43,23.5,23.41,23.44,1378200.0,10.5221,10.5536,10.5132,10.5266,1378200.0
2006-06-08 13:00:00,23.44,23.48,23.32,23.38,1561200.0,10.5266,10.5446,10.4727,10.4997,1561200.0
2006-06-08 13:30:00,23.38,23.55,23.36,23.54,2033900.0,10.4997,10.576,10.4907,10.5715,2033900.0
2006-06-08 14:00:00,23.53,23.54,23.43,23.49,1104700.0,10.5671,10.5715,10.5221,10.5491,1104700.0
2006-06-08 14:30:00,23.49,23.58,23.48,23.53,1658600.0,10.5491,10.5895,10.5446,10.5671,1658600.0
2006-06-08 15:00:00,23.53,23.69,23.52,23.68,2294400.0,10.5671,10.6389,10.5626,10.6344,2294400.0
2006-06-08 15:30:00,23.69,23.89,23.68,23.85,3737000.0,10.6389,10.7287,10.6344,10.7108,3737000.0
2006-06-09 09:30:00,23.65,23.77,23.61,23.73,5671700.0,10.6209,10.6748,10.603,10.6569,5671700.0
2006-06-09 10:00:00,23.73,23.73,23.61,23.64,2035800.0,10.6569,10.6569,10.603,10.6165,2035800.0
2006-06-09 10:30:00,23.63,23.65,23.53,23.53,2530100.0,10.612,10.6209,10.5671,10.5671,2530100.0
2006-06-09 11:00:00,23.54,23.71,23.53,23.68,2380900.0,10.5715,10.6479,10.5671,10.6344,2380900.0
2006-06-09 11:30:00,23.68,23.71,23.47,23.49,2067500.0,10.6344,10.6479,10.5401,10.5491,2067500.0
2006-06-09 12:00:00,23.49,23.59,23.47,23.55,818500.0,10.5491,10.594,10.5401,10.576,818500.0
2006-06-09 12:30:00,23.55,23.55,23.47,23.5,1271000.0,10.576,10.576,10.5401,10.5536,1271000.0
2006-06-09 13:00:00,23.5,23.52,23.46,23.52,1657800.0,10.5536,10.5626,10.5356,10.5626,1657800.0
2006-06-09 13:30:00,23.52,23.53,23.48,23.49,1715600.0,10.5626,10.5671,10.5446,10.5491,1715600.0
2006-06-09 14:00:00,23.5,23.58,23.47,23.56,2511300.0,10.5536,10.5895,10.5401,10.5805,2511300.0
2006-06-09 14:30:00,23.57,23.63,23.53,23.59,1098400.0,10.585,10.612,10.5671,10.594,1098400.0
2006-06-09 15:00:00,23.59,23.66,23.55,23.61,3317800.0,10.594,10.6254,10.576,10.603,3317800.0
2006-06-09 15:30:00,23.61,23.61,23.51,23.51,2515500.0,10.603,10.603,10.5581,10.5581,2515500.0
2006-06-12 09:30:00,23.55,23.65,23.55,23.6,2031500.0,10.576,10.6209,10.576,10.5985,2031500.0
2006-06-12 10:00:00,23.6,23.62,23.52,23.54,1658800.0,10.5985,10.6075,10.5626,10.5715,1658800.0
2006-06-12 10:30:00,23.54,23.65,23.53,23.6,1270300.0,10.5715,10.6209,10.5671,10.5985,1270300.0
2006-06-12 11:00:00,23.6,23.6,23.52,23.59,1130200.0,10.5985,10.5985,10.5626,10.594,1130200.0
2006-06-12 11:30:00,23.58,23.63,23.56,23.63,2013200.0,10.5895,10.612,10.5805,10.612,2013200.0
2006-06-12 12:00:00,23.63,23.66,23.59,23.63,1022500.0,10.612,10.6254,10.594,10.612,1022500.0
2006-06-12 12:30:00,23.62,23.63,23.58,23.59,772000.0,10.6075,10.612,10.5895,10.594,772000.0
2006-06-12 13:00:00,23.59,23.62,23.57,23.59,842100.0,10.594,10.6075,10.585,10.594,842100.0
2006-06-12 13:30:00,23.59,23.6,23.5,23.54,923300.0,10.594,10.5985,10.5536,10.5715,923300.0
2006-06-12 14:00:00,23.55,23.55,23.46,23.53,1013400.0,10.576,10.576,10.5356,10.5671,1013400.0
2006-06-12 14:30:00,23.53,23.54,23.48,23.49,1230200.0,10.5671,10.5715,10.5446,10.5491,1230200.0
2006-06-12 15:00:00,23.49,23.49,23.32,23.33,2088100.0,10.5491,10.5491,10.4727,10.4772,2088100.0
2006-06-12 15:30:00,23.34,23.39,23.21,23.27,2774900.0,10.4817,10.5042,10.4233,10.4503,2774900.0
2006-06-13 09:30:00,23.2,23.5,23.15,23.34,3157900.0,10.4189,10.5536,10.3964,10.4817,3157900.0
2006-06-13 10:00:00,23.33,23.33,23.18,23.21,2757200.0,10.4772,10.4772,10.4099,10.4233,2757200.0
2006-06-13 10:30:00,23.21,23.31,23.12,23.15,2523600.0,10.4233,10.4683,10.3829,10.3964,2523600.0
2006-06-13 11:00:00,23.15,23.19,23.1,23.15,2105900.0,10.3964,10.4144,10.3739,10.3964,2105900.0
2006-06-13 11:30:00,23.17,23.26,23.12,23.26,2253400.0,10.4054,10.4458,10.3829,10.4458,2253400.0
2006-06-13 12:00:00,23.26,23.29,23.17,23.2,1230100.0,10.4458,10.4593,10.4054,10.4189,1230100.0
2006-06-13 12:30:00,23.19,23.23,23.18,23.22,999900.0,10.4144,10.4323,10.4099,10.4278,999900.0
2006-06-13 13:00:00,23.22,23.24,23.18,23.21,1530700.0,10.4278,10.4368,10.4099,10.4233,1530700.0
2006-06-13 13:30:00,23.22,23.27,23.19,23.26,1365400.0,10.4278,10.4503,10.4144,10.4458,1365400.0
2006-06-13 14:00:00,23.26,23.28,23.22,23.26,2163000.0,10.4458,10.4548,10.4278,10.4458,2163000.0
2006-06-13 14:30:00,23.25,23.3,23.21,23.22,2744900.0,10.4413,10.4638,10.4233,10.4278,2744900.0
2006-06-13 15:00:00,23.22,23.25,23.16,23.23,2613200.0,10.4278,10.4413,10.4009,10.4323,2613200.0
2006-06-13 15:30:00,23.22,23.28,23.04,23.04,4238600.0,10.4278,10.4548,10.347,10.347,4238600.0
2006-06-14 09:30:00,23.01,23.17,23.01,23.04,4510300.0,10.3335,10.4054,10.3335,10.347,4510300.0
2006-06-14 10:00:00,23.04,23.18,23.01,23.16,2428700.0,10.347,10.4099,10.3335,10.4009,2428700.0
2006-06-14 10:30:00,23.16,23.19,23.11,23.15,1860900.0,10.4009,10.4144,10.3784,10.3964,1860900.0
2006-06-14 11:00:00,23.16,23.16,23.07,23.09,2091800.0,10.4009,10.4009,10.3605,10.3695,2091800.0
2006-06-14 11:30:00,23.08,23.13,23.01,23.01,1669900.0,10.365,10.3874,10.3335,10.3335,1669900.0
2006-06-14 12:00:00,23.02,23.08,22.98,23.06,1692300.0,10.338,10.365,10.3201,10.356,1692300.0
2006-06-14 12:30:00,23.05,23.06,23.03,23.04,899600.0,10.3515,10.356,10.3425,10.347,899600.0
2006-06-14 13:00:00,23.04,23.05,22.98,23.02,1308000.0,10.347,10.3515,10.3201,10.338,1308000.0
2006-06-14 13:30:00,23.02,23.03,22.97,23.03,1788100.0,10.338,10.3425,10.3156,10.3425,1788100.0
2006-06-14 14:00:00,23.02,23.05,22.98,23.01,1801100.0,10.338,10.3515,10.3201,10.3335,1801100.0
2006-06-14 14:30:00,23.0,23.03,22.97,23.02,1671600.0,10.329,10.3425,10.3156,10.338,1671600.0
2006-06-14 15:00:00,23.01,23.03,22.99,23.01,1705300.0,10.3335,10.3425,10.3245,10.3335,1705300.0
2006-06-14 15:30:00,23.01,23.12,22.97,23.12,4315300.0,10.3335,10.3829,10.3156,10.3829,4315300.0
2006-06-15 09:30:00,23.34,23.36,23.19,23.23,2508100.0,10.4817,10.4907,10.4144,10.4323,2508100.0
2006-06-15 10:00:00,23.23,23.28,23.19,23.24,1895600.0,10.4323,10.4548,10.4144,10.4368,1895600.0
2006-06-15 10:30:00,23.24,23.29,23.21,23.25,1326500.0,10.4368,10.4593,10.4233,10.4413,1326500.0
2006-06-15 11:00:00,23.25,23.28,23.22,23.24,1626800.0,10.4413,10.4548,10.4278,10.4368,1626800.0
2006-06-15 11:30:00,23.24,23.25,23.2,23.25,1667000.0,10.4368,10.4413,10.4189,10.4413,1667000.0
2006-06-15 12:00:00,23.24,23.25,23.19,23.22,684100.0,10.4368,10.4413,10.4144,10.4278,684100.0
2006-06-15 12:30:00,23.22,23.25,23.21,23.23,728100.0,10.4278,10.4413,10.4233,10.4323,728100.0
2006-06-15 13:00:00,23.24,23.25,23.2,23.23,1353100.0,10.4368,10.4413,10.4189,10.4323,1353100.0
2006-06-15 13:30:00,23.23,23.25,23.15,23.25,1046100.0,10.4323,10.4413,10.3964,10.4413,1046100.0
2006-06-15 14:00:00,23.25,23.37,23.21,23.31,1209500.0,10.4413,10.4952,10.4233,10.4683,1209500.0
2006-06-15 14:30:00,23.31,23.44,23.29,23.43,1287600.0,10.4683,10.5266,10.4593,10.5221,1287600.0
2006-06-15 15:00:00,23.44,23.53,23.4,23.5,1747200.0,10.5266,10.5671,10.5087,10.5536,1747200.0
2006-06-15 15:30:00,23.5,23.64,23.45,23.51,3945200.0,10.5536,10.6165,10.5311,10.5581,3945200.0
2006-06-16 09:30:00,23.4,23.65,23.39,23.62,8634700.0,10.5087,10.6209,10.5042,10.6075,8634700.0
2006-06-16 10:00:00,23.63,23.65,23.46,23.46,1559000.0,10.612,10.6209,10.5356,10.5356,1559000.0
2006-06-16 10:30:00,23.46,23.5,23.36,23.41,1913000.0,10.5356,10.5536,10.4907,10.5132,1913000.0
2006-06-16 11:00:00,23.41,23.47,23.28,23.32,2432600.0,10.5132,10.5401,10.4548,10.4727,2432600.0
2006-06-16 11:30:00,23.32,23.44,23.29,23.43,2184800.0,10.4727,10.5266,10.4593,10.5221,2184800.0
2006-06-16 12:00:00,23.42,23.43,23.33,23.33,887900.0,10.5177,10.5221,10.4772,10.4772,887900.0
2006-06-16 12:30:00,23.33,23.4,23.24,23.32,2057000.0,10.4772,10.5087,10.4368,10.4727,2057000.0
2006-06-16 13:00:00,23.32,23.34,23.3,23.31,788800.0,10.4727,10.4817,10.4638,10.4683,788800.0
2006-06-16 13:30:00,23.31,23.33,23.25,23.31,1055100.0,10.4683,10.4772,10.4413,10.4683,1055100.0
2006-06-16 14:00:00,23.31,23.34,23.26,23.29,1393300.0,10.4683,10.4817,10.4458,10.4593,1393300.0
2006-06-16 14:30:00,23.29,23.35,23.27,23.34,1097500.0,10.4593,10.4862,10.4503,10.4817,1097500.0
2006-06-16 15:00:00,23.35,23.44,23.33,23.41,1909000.0,10.4862,10.5266,10.4772,10.5132,1909000.0
2006-06-16 15:30:00,23.41,23.49,23.38,23.43,3127000.0,10.5132,10.5491,10.4997,10.5221,3127000.0
2006-06-19 09:30:00,23.5,23.6,23.33,23.34,2309900.0,10.5536,10.5985,10.4772,10.4817,2309900.0
2006-06-19 10:00:00,23.33,23.37,23.26,23.34,1409100.0,10.4772,10.4952,10.4458,10.4817,1409100.0
2006-06-19 10:30:00,23.33,23.37,23.25,23.25,1518800.0,10.4772,10.4952,10.4413,10.4413,1518800.0
2006-06-19 11:00:00,23.25,23.27,23.17,23.21,1595000.0,10.4413,10.4503,10.4054,10.4233,1595000.0
2006-06-19 11:30:00,23.21,23.3,23.19,23.29,1406900.0,10.4233,10.4638,10.4144,10.4593,1406900.0
2006-06-19 12:00:00,23.28,23.36,23.26,23.26,1418200.0,10.4548,10.4907,10.4458,10.4458,1418200.0
2006-06-19 12:30:00,23.26,23.28,23.2,23.2,910900.0,10.4458,10.4548,10.4189,10.4189,910900.0
2006-06-19 13:00:00,23.2,23.21,23.11,23.13,1071300.0,10.4189,10.4233,10.3784,10.3874,1071300.0
2006-06-19 13:30:00,23.14,23.14,23.05,23.05,1738700.0,10.3919,10.3919,10.3515,10.3515,1738700.0
2006-06-19 14:00:00,23.05,23.05,22.93,22.95,3006400.0,10.3515,10.3515,10.2976,10.3066,3006400.0
2006-06-19 14:30:00,22.95,22.98,22.9,22.93,2574800.0,10.3066,10.3201,10.2841,10.2976,2574800.0
2006-06-19 15:00:00,22.92,23.08,22.89,23.04,3101400.0,10.2931,10.365,10.2796,10.347,3101400.0
2006-06-19 15:30:00,23.05,23.11,23.03,23.05,3676300.0,10.3515,10.3784,10.3425,10.3515,3676300.0
2006-06-20 09:30:00,23.17,23.2,22.97,22.99,3388100.0,10.4054,10.4189,10.3156,10.3245,3388100.0
2006-06-20 10:00:00,22.98,23.0,22.91,22.94,3381500.0,10.3201,10.329,10.2886,10.3021,3381500.0
2006-06-20 10:30:00,22.94,22.97,22.89,22.9,3157100.0,10.3021,10.3156,10.2796,10.2841,3157100.0
2006-06-20 11:00:00,22.9,22.97,22.88,22.94,6489500.0,10.2841,10.3156,10.2751,10.3021,6489500.0
2006-06-20 11:30:00,22.94,23.0,22.89,22.9,2333200.0,10.3021,10.329,10.2796,10.2841,2333200.0
2006-06-20 12:00:00,22.9,22.91,22.88,22.89,1627900.0,10.2841,10.2886,10.2751,10.2796,1627900.0
2006-06-20 12:30:00,22.88,22.91,22.84,22.88,2151600.0,10.2751,10.2886,10.2572,10.2751,2151600.0
2006-06-20 13:00:00,22.87,22.91,22.85,22.89,2857300.0,10.2707,10.2886,10.2617,10.2796,2857300.0
2006-06-20 13:30:00,22.89,22.9,22.85,22.87,2198200.0,10.2796,10.2841,10.2617,10.2707,2198200.0
2006-06-20 14:00:00,22.88,22.89,22.85,22.87,2156100.0,10.2751,10.2796,10.2617,10.2707,2156100.0
2006-06-20 14:30:00,22.88,22.89,22.86,22.89,3115700.0,10.2751,10.2796,10.2662,10.2796,3115700.0
2006-06-20 15:00:00,22.89,22.93,22.86,22.91,3495900.0,10.2796,10.2976,10.2662,10.2886,3495900.0
2006-06-20 15:30:00,22.91,22.94,22.88,22.93,3134300.0,10.2886,10.3021,10.2751,10.2976,3134300.0
2006-06-21 09:30:00,22.98,23.15,22.96,23.08,5127900.0,10.3201,10.3964,10.3111,10.365,5127900.0
2006-06-21 10:00:00,23.08,23.17,23.06,23.15,2958300.0,10.365,10.4054,10.356,10.3964,2958300.0
2006-06-21 10:30:00,23.15,23.21,23.12,23.15,3166200.0,10.3964,10.4233,10.3829,10.3964,3166200.0
2006-06-21 11:00:00,23.15,23.15,22.97,22.98,2452600.0,10.3964,10.3964,10.3156,10.3201,2452600.0
2006-06-21 11:30:00,22.98,23.02,22.91,22.91,2965100.0,10.3201,10.338,10.2886,10.2886,2965100.0
2006-06-21 12:00:00,22.91,23.0,22.91,23.0,1564800.0,10.2886,10.329,10.2886,10.329,1564800.0
2006-06-21 12:30:00,23.0,23.0,22.92,22.95,981700.0,10.329,10.329,10.2931,10.3066,981700.0
2006-06-21 13:00:00,22.95,22.95,22.85,22.9,1487300.0,10.3066,10.3066,10.2617,10.2841,1487300.0
2006-06-21 13:30:00,22.91,22.97,22.89,22.96,2149300.0,10.2886,10.3156,10.2796,10.3111,2149300.0
2006-06-21 14:00:00,22.96,22.97,22.91,22.94,2031300.0,10.3111,10.3156,10.2886,10.3021,2031300.0
2006-06-21 14:30:00,22.95,22.95,22.86,22.89,2422600.0,10.3066,10.3066,10.2662,10.2796,2422600.0
2006-06-21 15:00:00,22.88,22.92,22.83,22.85,2093100.0,10.2751,10.2931,10.2527,10.2617,2093100.0
2006-06-21 15:30:00,22.85,22.86,22.64,22.67,6442600.0,10.2617,10.2662,10.1674,10.1808,6442600.0
2006-06-22 09:30:00,22.75,22.87,22.75,22.83,2852500.0,10.2168,10.2707,10.2168,10.2527,2852500.0
2006-06-22 10:00:00,22.84,22.87,22.8,22.8,1740200.0,10.2572,10.2707,10.2392,10.2392,1740200.0
2006-06-22 10:30:00,22.81,22.91,22.78,22.88,1636200.0,10.2437,10.2886,10.2302,10.2751,1636200.0
2006-06-22 11:00:00,22.88,22.96,22.83,22.96,1924100.0,10.2751,10.3111,10.2527,10.3111,1924100.0
2006-06-22 11:30:00,22.96,22.99,22.9,22.95,1409900.0,10.3111,10.3245,10.2841,10.3066,1409900.0
2006-06-22 12:00:00,22.96,22.96,22.85,22.89,1703500.0,10.3111,10.3111,10.2617,10.2796,1703500.0
2006-06-22 12:30:00,22.88,22.89,22.78,22.79,1392200.0,10.2751,10.2796,10.2302,10.2347,1392200.0
2006-06-22 13:00:00,22.8,22.81,22.77,22.77,940300.0,10.2392,10.2437,10.2257,10.2257,940300.0
2006-06-22 13:30:00,22.77,22.78,22.69,22.71,1359400.0,10.2257,10.2302,10.1898,10.1988,1359400.0
2006-06-22 14:00:00,22.71,22.75,22.68,22.74,1180800.0,10.1988,10.2168,10.1853,10.2123,1180800.0
2006-06-22 14:30:00,22.74,22.78,22.7,22.71,1247400.0,10.2123,10.2302,10.1943,10.1988,1247400.0
2006-06-22 15:00:00,22.71,22.74,22.68,22.71,1292800.0,10.1988,10.2123,10.1853,10.1988,1292800.0
2006-06-22 15:30:00,22.71,22.75,22.63,22.65,2823500.0,10.1988,10.2168,10.1629,10.1719,2823500.0
2006-06-23 09:30:00,22.7,22.7,22.57,22.62,2147500.0,10.1943,10.1943,10.1359,10.1584,2147500.0
2006-06-23 10:00:00,22.62,22.74,22.6,22.67,1550900.0,10.1584,10.2123,10.1494,10.1808,1550900.0
2006-06-23 10:30:00,22.67,22.69,22.51,22.55,1766200.0,10.1808,10.1898,10.109,10.1269,1766200.0
2006-06-23 11:00:00,22.55,22.57,22.51,22.52,1953700.0,10.1269,10.1359,10.109,10.1135,1953700.0
2006-06-23 11:30:00,22.52,22.59,22.51,22.55,1277400.0,10.1135,10.1449,10.109,10.1269,1277400.0
2006-06-23 12:00:00,22.54,22.67,22.53,22.63,1452600.0,10.1225,10.1808,10.118,10.1629,1452600.0
2006-06-23 12:30:00,22.64,22.69,22.6,22.62,1776200.0,10.1674,10.1898,10.1494,10.1584,1776200.0
2006-06-23 13:00:00,22.63,22.7,22.62,22.69,1384500.0,10.1629,10.1943,10.1584,10.1898,1384500.0
2006-06-23 13:30:00,22.69,22.8,22.67,22.71,2148800.0,10.1898,10.2392,10.1808,10.1988,2148800.0
2006-06-23 14:00:00,22.72,22.75,22.69,22.75,1075700.0,10.2033,10.2168,10.1898,10.2168,1075700.0
2006-06-23 14:30:00,22.75,22.77,22.66,22.66,908200.0,10.2168,10.2257,10.1763,10.1763,908200.0
2006-06-23 15:00:00,22.67,22.71,22.65,22.7,881100.0,10.1808,10.1988,10.1719,10.1943,881100.0
2006-06-23 15:30:00,22.71,22.72,22.61,22.65,2587000.0,10.1988,10.2033,10.1539,10.1719,2587000.0
2006-06-26 09:30:00,23.45,23.45,22.97,23.08,5275600.0,10.5311,10.5311,10.3156,10.365,5275600.0
2006-06-26 10:00:00,23.07,23.14,22.99,23.04,2861800.0,10.3605,10.3919,10.3245,10.347,2861800.0
2006-06-26 10:30:00,23.05,23.05,22.99,23.01,2308000.0,10.3515,10.3515,10.3245,10.3335,2308000.0
2006-06-26 11:00:00,23.01,23.02,22.97,22.98,2346200.0,10.3335,10.338,10.3156,10.3201,2346200.0
2006-06-26 11:30:00,22.98,23.0,22.95,22.95,1614100.0,10.3201,10.329,10.3066,10.3066,1614100.0
2006-06-26 12:00:00,22.96,23.01,22.94,22.99,1348300.0,10.3111,10.3335,10.3021,10.3245,1348300.0
2006-06-26 12:30:00,23.0,23.01,22.97,23.0,1172100.0,10.329,10.3335,10.3156,10.329,1172100.0
2006-06-26 13:00:00,23.0,23.03,22.96,23.01,1365300.0,10.329,10.3425,10.3111,10.3335,1365300.0
2006-06-26 13:30:00,23.0,23.12,23.0,23.1,1252800.0,10.329,10.3829,10.329,10.3739,1252800.0
2006-06-26 14:00:00,23.1,23.15,23.08,23.13,1676500.0,10.3739,10.3964,10.365,10.3874,1676500.0
2006-06-26 14:30:00,23.13,23.19,23.11,23.11,1568700.0,10.3874,10.4144,10.3784,10.3784,1568700.0
2006-06-26 15:00:00,23.11,23.12,22.99,23.02,2038300.0,10.3784,10.3829,10.3245,10.338,2038300.0
2006-06-26 15:30:00,23.02,23.04,22.94,23.01,3721300.0,10.338,10.347,10.3021,10.3335,3721300.0
2006-06-27 09:30:00,23.03,23.11,22.93,22.99,2175000.0,10.3425,10.3784,10.2976,10.3245,2175000.0
2006-06-27 10:00:00,22.99,23.05,22.94,23.02,2054500.0,10.3245,10.3515,10.3021,10.338,2054500.0
2006-06-27 10:30:00,23.01,23.05,22.99,23.0,1342100.0,10.3335,10.3515,10.3245,10.329,1342100.0
2006-06-27 11:00:00,23.01,23.01,22.87,22.88,2132700.0,10.3335,10.3335,10.2707,10.2751,2132700.0
2006-06-27 11:30:00,22.88,22.92,22.86,22.87,1543200.0,10.2751,10.2931,10.2662,10.2707,1543200.0
2006-06-27 12:00:00,22.87,22.94,22.85,22.91,1062200.0,10.2707,10.3021,10.2617,10.2886,1062200.0
2006-06-27 12:30:00,22.92,22.95,22.9,22.93,738000.0,10.2931,10.3066,10.2841,10.2976,738000.0
2006-06-27 13:00:00,22.93,22.94,22.91,22.91,525200.0,10.2976,10.3021,10.2886,10.2886,525200.0
2006-06-27 13:30:00,22.91,22.92,22.88,22.91,958200.0,10.2886,10.2931,10.2751,10.2886,958200.0
2006-06-27 14:00:00,22.9,22.92,22.82,22.86,1434800.0,10.2841,10.2931,10.2482,10.2662,1434800.0
2006-06-27 14:30:00,22.86,22.89,22.8,22.82,1390500.0,10.2662,10.2796,10.2392,10.2482,1390500.0
2006-06-27 15:00:00,22.82,22.84,22.72,22.73,1746800.0,10.2482,10.2572,10.2033,10.2078,1746800.0
2006-06-27 15:30:00,22.73,22.82,22.71,22.79,2451800.0,10.2078,10.2482,10.1988,10.2347,2451800.0
2006-06-28 09:30:00,22.93,22.98,22.87,22.9,2063600.0,10.2976,10.3201,10.2707,10.2841,2063600.0
2006-06-28 10:00:00,22.91,22.98,22.88,22.95,1058400.0,10.2886,10.3201,10.2751,10.3066,1058400.0
2006-06-28 10:30:00,22.96,22.99,22.92,22.95,1558500.0,10.3111,10.3245,10.2931,10.3066,1558500.0
2006-06-28 11:00:00,22.95,22.98,22.89,22.9,1848300.0,10.3066,10.3201,10.2796,10.2841,1848300.0
2006-06-28 11:30:00,22.91,22.96,22.85,22.96,898300.0,10.2886,10.3111,10.2617,10.3111,898300.0
2006-06-28 12:00:00,22.95,22.96,22.87,22.88,1188400.0,10.3066,10.3111,10.2707,10.2751,1188400.0
2006-06-28 12:30:00,22.88,22.88,22.82,22.86,1700300.0,10.2751,10.2751,10.2482,10.2662,1700300.0
2006-06-28 13:00:00,22.87,22.91,22.85,22.89,584000.0,10.2707,10.2886,10.2617,10.2796,584000.0
2006-06-28 13:30:00,22.89,22.96,22.88,22.91,1075900.0,10.2796,10.3111,10.2751,10.2886,1075900.0
2006-06-28 14:00:00,22.91,22.98,22.9,22.98,1047900.0,10.2886,10.3201,10.2841,10.3201,1047900.0
2006-06-28 14:30:00,22.98,23.01,22.93,22.94,1455100.0,10.3201,10.3335,10.2976,10.3021,1455100.0
2006-06-28 15:00:00,22.93,22.95,22.87,22.88,1438700.0,10.2976,10.3066,10.2707,10.2751,1438700.0
2006-06-28 15:30:00,22.88,22.92,22.82,22.92,2188700.0,10.2751,10.2931,10.2482,10.2931,2188700.0
2006-06-29 09:30:00,23.0,23.12,22.97,23.0,2078000.0,10.329,10.3829,10.3156,10.329,2078000.0
2006-06-29 10:00:00,22.99,23.04,22.97,23.01,1503300.0,10.3245,10.347,10.3156,10.3335,1503300.0
2006-06-29 10:30:00,23.01,23.05,22.98,23.04,1406800.0,10.3335,10.3515,10.3201,10.347,1406800.0
2006-06-29 11:00:00,23.04,23.08,23.0,23.0,1313500.0,10.347,10.365,10.329,10.329,1313500.0
2006-06-29 11:30:00,23.0,23.05,22.88,23.02,1955900.0,10.329,10.3515,10.2751,10.338,1955900.0
2006-06-29 12:00:00,23.02,23.08,23.01,23.04,658500.0,10.338,10.365,10.3335,10.347,658500.0
2006-06-29 12:30:00,23.03,23.08,23.0,23.04,603500.0,10.3425,10.365,10.329,10.347,603500.0
2006-06-29 13:00:00,23.03,23.04,22.98,23.0,953100.0,10.3425,10.347,10.3201,10.329,953100.0
2006-06-29 13:30:00,23.01,23.03,22.93,23.0,669700.0,10.3335,10.3425,10.2976,10.329,669700.0
2006-06-29 14:00:00,23.0,23.21,22.99,23.07,2201600.0,10.329,10.4233,10.3245,10.3605,2201600.0
2006-06-29 14:30:00,23.07,23.19,23.01,23.15,2176800.0,10.3605,10.4144,10.3335,10.3964,2176800.0
2006-06-29 15:00:00,23.14,23.25,23.14,23.25,2345100.0,10.3919,10.4413,10.3919,10.4413,2345100.0
2006-06-29 15:30:00,23.24,23.3,23.18,23.24,3232400.0,10.4368,10.4638,10.4099,10.4368,3232400.0
2006-06-30 09:30:00,23.3,23.54,23.28,23.46,3366000.0,10.4638,10.5715,10.4548,10.5356,3366000.0
2006-06-30 10:00:00,23.47,23.59,23.44,23.55,1887100.0,10.5401,10.594,10.5266,10.576,1887100.0
2006-06-30 10:30:00,23.55,23.68,23.51,23.66,1673100.0,10.576,10.6344,10.5581,10.6254,1673100.0
2006-06-30 11:00:00,23.66,23.7,23.59,23.61,1636000.0,10.6254,10.6434,10.594,10.603,1636000.0
2006-06-30 11:30:00,23.6,23.62,23.54,23.55,1007300.0,10.5985,10.6075,10.5715,10.576,1007300.0
2006-06-30 12:00:00,23.55,23.56,23.48,23.49,651700.0,10.576,10.5805,10.5446,10.5491,651700.0
2006-06-30 12:30:00,23.48,23.53,23.48,23.52,873300.0,10.5446,10.5671,10.5446,10.5626,873300.0
2006-06-30 13:00:00,23.52,23.57,23.51,23.54,523300.0,10.5626,10.585,10.5581,10.5715,523300.0
2006-06-30 13:30:00,23.54,23.63,23.52,23.63,996900.0,10.5715,10.612,10.5626,10.612,996900.0
2006-06-30 14:00:00,23.62,23.75,23.61,23.74,2112100.0,10.6075,10.6659,10.603,10.6614,2112100.0
2006-06-30 14:30:00,23.74,23.8,23.71,23.71,2228400.0,10.6614,10.6883,10.6479,10.6479,2228400.0
2006-06-30 15:00:00,23.71,23.75,23.59,23.63,2171500.0,10.6479,10.6659,10.594,10.612,2171500.0
2006-06-30 15:30:00,23.63,23.64,23.43,23.46,4999500.0,10.612,10.6165,10.5221,10.5356,4999500.0
2006-07-03 09:30:00,23.54,23.54,23.4,23.49,3166900.0,10.5715,10.5715,10.5087,10.5491,3166900.0
2006-07-03 10:00:00,23.49,23.61,23.48,23.52,1692300.0,10.5491,10.603,10.5446,10.5626,1692300.0
2006-07-03 10:30:00,23.51,23.56,23.45,23.45,1338100.0,10.5581,10.5805,10.5311,10.5311,1338100.0
2006-07-03 11:00:00,23.46,23.53,23.45,23.51,1409700.0,10.5356,10.5671,10.5311,10.5581,1409700.0
2006-07-03 11:30:00,23.51,23.58,23.48,23.58,1527100.0,10.5581,10.5895,10.5446,10.5895,1527100.0
2006-07-03 12:00:00,23.58,23.66,23.48,23.64,2388600.0,10.5895,10.6254,10.5446,10.6165,2388600.0
2006-07-03 12:30:00,23.64,23.72,23.54,23.6,3173200.0,10.6165,10.6524,10.5715,10.5985,3173200.0
2006-07-03 13:00:00,23.6,23.6,23.51,23.51,278200.0,10.5985,10.5985,10.5581,10.5581,278200.0
2006-07-03 13:30:00,23.51,23.51,23.51,23.51,100.0,10.5581,10.5581,10.5581,10.5581,100.0
2006-07-03 14:00:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 14:30:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:00:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-03 15:30:00,23.51,23.51,23.51,23.51,0.0,10.5581,10.5581,10.5581,10.5581,0.0
2006-07-05 09:30:00,23.53,23.63,23.43,23.57,3281200.0,10.5671,10.612,10.5221,10.585,3281200.0
2006-07-05 10:00:00,23.57,23.66,23.5,23.62,2377000.0,10.585,10.6254,10.5536,10.6075,2377000.0
2006-07-05 10:30:00,23.63,23.66,23.6,23.61,2192900.0,10.612,10.6254,10.5985,10.603,2192900.0
2006-07-05 11:00:00,23.61,23.69,23.6,23.67,2566200.0,10.603,10.6389,10.5985,10.6299,2566200.0
2006-07-05 11:30:00,23.67,23.68,23.63,23.64,1219500.0,10.6299,10.6344,10.612,10.6165,1219500.0
2006-07-05 12:00:00,23.64,23.65,23.6,23.61,901500.0,10.6165,10.6209,10.5985,10.603,901500.0
2006-07-05 12:30:00,23.6,23.62,23.6,23.6,1776500.0,10.5985,10.6075,10.5985,10.5985,1776500.0
2006-07-05 13:00:00,23.61,23.64,23.56,23.59,2526400.0,10.603,10.6165,10.5805,10.594,2526400.0
2006-07-05 13:30:00,23.59,23.6,23.51,23.56,884900.0,10.594,10.5985,10.5581,10.5805,884900.0
2006-07-05 14:00:00,23.56,23.62,23.54,23.55,1341600.0,10.5805,10.6075,10.5715,10.576,1341600.0
2006-07-05 14:30:00,23.56,23.6,23.54,23.6,1271200.0,10.5805,10.5985,10.5715,10.5985,1271200.0
2006-07-05 15:00:00,23.59,23.62,23.55,23.57,2365800.0,10.594,10.6075,10.576,10.585,2365800.0
2006-07-05 15:30:00,23.57,23.69,23.53,23.67,3639500.0,10.585,10.6389,10.5671,10.6299,3639500.0
2006-07-06 09:30:00,23.77,23.88,23.74,23.83,2410000.0,10.6748,10.7242,10.6614,10.7018,2410000.0
2006-07-06 10:00:00,23.83,23.89,23.8,23.89,1365400.0,10.7018,10.7287,10.6883,10.7287,1365400.0
2006-07-06 10:30:00,23.88,23.92,23.84,23.9,1647000.0,10.7242,10.7422,10.7063,10.7332,1647000.0
2006-07-06 11:00:00,23.9,23.93,23.83,23.86,1249100.0,10.7332,10.7467,10.7018,10.7153,1249100.0
2006-07-06 11:30:00,23.87,23.92,23.83,23.9,1348400.0,10.7197,10.7422,10.7018,10.7332,1348400.0
2006-07-06 12:00:00,23.9,23.93,23.77,23.81,1520900.0,10.7332,10.7467,10.6748,10.6928,1520900.0
2006-07-06 12:30:00,23.81,23.84,23.72,23.73,1186900.0,10.6928,10.7063,10.6524,10.6569,1186900.0
2006-07-06 13:00:00,23.72,23.81,23.71,23.72,954100.0,10.6524,10.6928,10.6479,10.6524,954100.0
2006-07-06 13:30:00,23.72,23.81,23.7,23.74,814300.0,10.6524,10.6928,10.6434,10.6614,814300.0
2006-07-06 14:00:00,23.74,23.82,23.72,23.79,1096900.0,10.6614,10.6973,10.6524,10.6838,1096900.0
2006-07-06 14:30:00,23.79,23.79,23.61,23.61,1844300.0,10.6838,10.6838,10.603,10.603,1844300.0
2006-07-06 15:00:00,23.61,23.73,23.6,23.67,1238600.0,10.603,10.6569,10.5985,10.6299,1238600.0
2006-07-06 15:30:00,23.66,23.77,23.64,23.67,1781800.0,10.6254,10.6748,10.6165,10.6299,1781800.0
2006-07-07 09:30:00,23.8,23.9,23.74,23.8,2299400.0,10.6883,10.7332,10.6614,10.6883,2299400.0
2006-07-07 10:00:00,23.81,23.85,23.77,23.8,1400700.0,10.6928,10.7108,10.6748,10.6883,1400700.0
2006-07-07 10:30:00,23.8,23.83,23.79,23.8,904400.0,10.6883,10.7018,10.6838,10.6883,904400.0
2006-07-07 11:00:00,23.8,23.82,23.7,23.74,1129700.0,10.6883,10.6973,10.6434,10.6614,1129700.0
2006-07-07 11:30:00,23.74,23.8,23.72,23.75,802800.0,10.6614,10.6883,10.6524,10.6659,802800.0
2006-07-07 12:00:00,23.74,23.79,23.72,23.76,603400.0,10.6614,10.6838,10.6524,10.6703,603400.0
2006-07-07 12:30:00,23.76,23.81,23.72,23.73,840500.0,10.6703,10.6928,10.6524,10.6569,840500.0
2006-07-07 13:00:00,23.74,23.76,23.64,23.7,1351200.0,10.6614,10.6703,10.6165,10.6434,1351200.0
2006-07-07 13:30:00,23.7,23.74,23.66,23.7,620100.0,10.6434,10.6614,10.6254,10.6434,620100.0
2006-07-07 14:00:00,23.7,23.75,23.68,23.69,578700.0,10.6434,10.6659,10.6344,10.6389,578700.0
2006-07-07 14:30:00,23.7,23.75,23.67,23.7,1699800.0,10.6434,10.6659,10.6299,10.6434,1699800.0
2006-07-07 15:00:00,23.69,23.71,23.6,23.64,1911200.0,10.6389,10.6479,10.5985,10.6165,1911200.0
2006-07-07 15:30:00,23.64,23.67,23.61,23.66,1878000.0,10.6165,10.6299,10.603,10.6254,1878000.0
2006-07-10 09:30:00,23.85,23.86,23.78,23.85,1378100.0,10.7108,10.7153,10.6793,10.7108,1378100.0
2006-07-10 10:00:00,23.85,23.92,23.83,23.88,1407500.0,10.7108,10.7422,10.7018,10.7242,1407500.0
2006-07-10 10:30:00,23.89,23.93,23.88,23.9,836200.0,10.7287,10.7467,10.7242,10.7332,836200.0
2006-07-10 11:00:00,23.9,23.93,23.89,23.91,920000.0,10.7332,10.7467,10.7287,10.7377,920000.0
2006-07-10 11:30:00,23.91,23.93,23.88,23.88,688400.0,10.7377,10.7467,10.7242,10.7242,688400.0
2006-07-10 12:00:00,23.88,23.93,23.87,23.92,619800.0,10.7242,10.7467,10.7197,10.7422,619800.0
2006-07-10 12:30:00,23.92,23.93,23.86,23.91,964400.0,10.7422,10.7467,10.7153,10.7377,964400.0
2006-07-10 13:00:00,23.9,23.94,23.89,23.93,826500.0,10.7332,10.7512,10.7287,10.7467,826500.0
2006-07-10 13:30:00,23.92,23.96,23.91,23.92,857500.0,10.7422,10.7602,10.7377,10.7422,857500.0
2006-07-10 14:00:00,23.93,23.94,23.9,23.91,873100.0,10.7467,10.7512,10.7332,10.7377,873100.0
2006-07-10 14:30:00,23.92,23.92,23.77,23.77,1268100.0,10.7422,10.7422,10.6748,10.6748,1268100.0
2006-07-10 15:00:00,23.78,23.88,23.76,23.85,1241100.0,10.6793,10.7242,10.6703,10.7108,1241100.0
2006-07-10 15:30:00,23.86,23.89,23.82,23.87,1435400.0,10.7153,10.7287,10.6973,10.7197,1435400.0
2006-07-11 09:30:00,23.77,23.83,23.52,23.64,3411700.0,10.6748,10.7018,10.5626,10.6165,3411700.0
2006-07-11 10:00:00,23.64,23.64,23.44,23.45,2735600.0,10.6165,10.6165,10.5266,10.5311,2735600.0
2006-07-11 10:30:00,23.45,23.5,23.37,23.41,1834800.0,10.5311,10.5536,10.4952,10.5132,1834800.0
2006-07-11 11:00:00,23.41,23.43,23.35,23.36,1789700.0,10.5132,10.5221,10.4862,10.4907,1789700.0
2006-07-11 11:30:00,23.37,23.42,23.34,23.4,1249300.0,10.4952,10.5177,10.4817,10.5087,1249300.0
2006-07-11 12:00:00,23.4,23.44,23.36,23.37,1036200.0,10.5087,10.5266,10.4907,10.4952,1036200.0
2006-07-11 12:30:00,23.37,23.39,23.25,23.26,1294100.0,10.4952,10.5042,10.4413,10.4458,1294100.0
2006-07-11 13:00:00,23.26,23.38,23.22,23.33,1832900.0,10.4458,10.4997,10.4278,10.4772,1832900.0
2006-07-11 13:30:00,23.33,23.38,23.29,23.37,1101700.0,10.4772,10.4997,10.4593,10.4952,1101700.0
2006-07-11 14:00:00,23.37,23.42,23.34,23.37,1697300.0,10.4952,10.5177,10.4817,10.4952,1697300.0
2006-07-11 14:30:00,23.37,23.39,23.27,23.3,1562500.0,10.4952,10.5042,10.4503,10.4638,1562500.0
2006-07-11 15:00:00,23.3,23.48,23.28,23.42,2433500.0,10.4638,10.5446,10.4548,10.5177,2433500.0
2006-07-11 15:30:00,23.42,23.5,23.37,23.48,3306500.0,10.5177,10.5536,10.4952,10.5446,3306500.0
2006-07-12 09:30:00,23.41,23.48,23.37,23.42,1771700.0,10.5132,10.5446,10.4952,10.5177,1771700.0
2006-07-12 10:00:00,23.42,23.47,23.37,23.43,1122500.0,10.5177,10.5401,10.4952,10.5221,1122500.0
2006-07-12 10:30:00,23.43,23.45,23.38,23.39,1145200.0,10.5221,10.5311,10.4997,10.5042,1145200.0
2006-07-12 11:00:00,23.39,23.39,23.28,23.3,947500.0,10.5042,10.5042,10.4548,10.4638,947500.0
2006-07-12 11:30:00,23.3,23.36,23.29,23.33,703900.0,10.4638,10.4907,10.4593,10.4772,703900.0
2006-07-12 12:00:00,23.34,23.36,23.26,23.27,1289500.0,10.4817,10.4907,10.4458,10.4503,1289500.0
2006-07-12 12:30:00,23.27,23.29,23.23,23.27,797400.0,10.4503,10.4593,10.4323,10.4503,797400.0
2006-07-12 13:00:00,23.26,23.27,23.17,23.25,1123400.0,10.4458,10.4503,10.4054,10.4413,1123400.0
2006-07-12 13:30:00,23.25,23.36,23.16,23.17,1878500.0,10.4413,10.4907,10.4009,10.4054,1878500.0
2006-07-12 14:00:00,23.17,23.23,23.14,23.23,1276200.0,10.4054,10.4323,10.3919,10.4323,1276200.0
2006-07-12 14:30:00,23.22,23.25,23.16,23.21,991200.0,10.4278,10.4413,10.4009,10.4233,991200.0
2006-07-12 15:00:00,23.2,23.22,23.15,23.17,885400.0,10.4189,10.4278,10.3964,10.4054,885400.0
2006-07-12 15:30:00,23.17,23.22,23.12,23.18,2079000.0,10.4054,10.4278,10.3829,10.4099,2079000.0
2006-07-13 09:30:00,23.15,23.18,22.91,22.92,2855900.0,10.3964,10.4099,10.2886,10.2931,2855900.0
2006-07-13 10:00:00,22.92,22.94,22.87,22.93,2046200.0,10.2931,10.3021,10.2707,10.2976,2046200.0
2006-07-13 10:30:00,22.93,22.96,22.88,22.92,2007900.0,10.2976,10.3111,10.2751,10.2931,2007900.0
2006-07-13 11:00:00,22.92,22.94,22.88,22.92,1613500.0,10.2931,10.3021,10.2751,10.2931,1613500.0
2006-07-13 11:30:00,22.91,22.95,22.84,22.84,1458300.0,10.2886,10.3066,10.2572,10.2572,1458300.0
2006-07-13 12:00:00,22.84,22.92,22.8,22.91,1185800.0,10.2572,10.2931,10.2392,10.2886,1185800.0
2006-07-13 12:30:00,22.91,22.93,22.88,22.88,503500.0,10.2886,10.2976,10.2751,10.2751,503500.0
2006-07-13 13:00:00,22.88,22.89,22.76,22.77,1056500.0,10.2751,10.2796,10.2213,10.2257,1056500.0
2006-07-13 13:30:00,22.76,22.83,22.74,22.78,1045700.0,10.2213,10.2527,10.2123,10.2302,1045700.0
2006-07-13 14:00:00,22.78,22.94,22.76,22.88,2151400.0,10.2302,10.3021,10.2213,10.2751,2151400.0
2006-07-13 14:30:00,22.88,22.89,22.71,22.75,1800900.0,10.2751,10.2796,10.1988,10.2168,1800900.0
2006-07-13 15:00:00,22.75,22.87,22.74,22.83,2099900.0,10.2168,10.2707,10.2123,10.2527,2099900.0
2006-07-13 15:30:00,22.83,22.93,22.8,22.86,2870200.0,10.2527,10.2976,10.2392,10.2662,2870200.0
2006-07-14 09:30:00,22.87,22.87,22.7,22.79,2347200.0,10.2707,10.2707,10.1943,10.2347,2347200.0
2006-07-14 10:00:00,22.8,22.84,22.73,22.81,2199100.0,10.2392,10.2572,10.2078,10.2437,2199100.0
2006-07-14 10:30:00,22.81,22.85,22.66,22.69,1935100.0,10.2437,10.2617,10.1763,10.1898,1935100.0
2006-07-14 11:00:00,22.7,22.7,22.53,22.59,1841700.0,10.1943,10.1943,10.118,10.1449,1841700.0
2006-07-14 11:30:00,22.58,22.62,22.42,22.62,2388500.0,10.1404,10.1584,10.0686,10.1584,2388500.0
2006-07-14 12:00:00,22.62,22.62,22.4,22.41,1234400.0,10.1584,10.1584,10.0596,10.0641,1234400.0
2006-07-14 12:30:00,22.4,22.49,22.36,22.47,1546700.0,10.0596,10.1,10.0416,10.091,1546700.0
2006-07-14 13:00:00,22.47,22.47,22.33,22.37,1742000.0,10.091,10.091,10.0281,10.0461,1742000.0
2006-07-14 13:30:00,22.38,22.39,22.28,22.3,1705000.0,10.0506,10.0551,10.0057,10.0147,1705000.0
2006-07-14 14:00:00,22.29,22.32,22.26,22.27,2032700.0,10.0102,10.0237,9.9967,10.0012,2032700.0
2006-07-14 14:30:00,22.28,22.3,22.16,22.22,2275900.0,10.0057,10.0147,9.9518,9.9787,2275900.0
2006-07-14 15:00:00,22.21,22.31,22.18,22.26,2320400.0,9.9743,10.0192,9.9608,9.9967,2320400.0
2006-07-14 15:30:00,22.26,22.47,22.25,22.41,3127100.0,9.9967,10.091,9.9922,10.0641,3127100.0
2006-07-17 09:30:00,22.4,22.66,22.4,22.54,3076100.0,10.0596,10.1763,10.0596,10.1225,3076100.0
2006-07-17 10:00:00,22.55,22.57,22.3,22.32,2169500.0,10.1269,10.1359,10.0147,10.0237,2169500.0
2006-07-17 10:30:00,22.32,22.39,22.28,22.38,1765900.0,10.0237,10.0551,10.0057,10.0506,1765900.0
2006-07-17 11:00:00,22.38,22.42,22.33,22.39,1266200.0,10.0506,10.0686,10.0281,10.0551,1266200.0
2006-07-17 11:30:00,22.39,22.45,22.35,22.38,1055600.0,10.0551,10.082,10.0371,10.0506,1055600.0
2006-07-17 12:00:00,22.39,22.4,22.34,22.35,681400.0,10.0551,10.0596,10.0326,10.0371,681400.0
2006-07-17 12:30:00,22.35,22.39,22.34,22.35,674000.0,10.0371,10.0551,10.0326,10.0371,674000.0
2006-07-17 13:00:00,22.34,22.4,22.34,22.37,1131500.0,10.0326,10.0596,10.0326,10.0461,1131500.0
2006-07-17 13:30:00,22.37,22.41,22.34,22.4,788200.0,10.0461,10.0641,10.0326,10.0596,788200.0
2006-07-17 14:00:00,22.41,22.48,22.4,22.46,1067400.0,10.0641,10.0955,10.0596,10.0865,1067400.0
2006-07-17 14:30:00,22.46,22.53,22.45,22.51,1337500.0,10.0865,10.118,10.082,10.109,1337500.0
2006-07-17 15:00:00,22.51,22.52,22.37,22.37,1819800.0,10.109,10.1135,10.0461,10.0461,1819800.0
2006-07-17 15:30:00,22.37,22.49,22.35,22.44,2149200.0,10.0461,10.1,10.0371,10.0775,2149200.0
2006-07-18 09:30:00,22.56,22.76,22.51,22.66,2859200.0,10.1314,10.2213,10.109,10.1763,2859200.0
2006-07-18 10:00:00,22.66,22.71,22.65,22.7,1386900.0,10.1763,10.1988,10.1719,10.1943,1386900.0
2006-07-18 10:30:00,22.7,22.71,22.54,22.55,2192700.0,10.1943,10.1988,10.1225,10.1269,2192700.0
2006-07-18 11:00:00,22.55,22.56,22.46,22.53,2377400.0,10.1269,10.1314,10.0865,10.118,2377400.0
2006-07-18 11:30:00,22.53,22.55,22.34,22.51,1620700.0,10.118,10.1269,10.0326,10.109,1620700.0
2006-07-18 12:00:00,22.51,22.54,22.46,22.52,934500.0,10.109,10.1225,10.0865,10.1135,934500.0
2006-07-18 12:30:00,22.52,22.55,22.42,22.44,968700.0,10.1135,10.1269,10.0686,10.0775,968700.0
2006-07-18 13:00:00,22.44,22.46,22.33,22.41,1135700.0,10.0775,10.0865,10.0281,10.0641,1135700.0
2006-07-18 13:30:00,22.42,22.53,22.41,22.48,1139400.0,10.0686,10.118,10.0641,10.0955,1139400.0
2006-07-18 14:00:00,22.49,22.61,22.48,22.58,1039500.0,10.1,10.1539,10.0955,10.1404,1039500.0
2006-07-18 14:30:00,22.58,22.63,22.52,22.53,1465100.0,10.1404,10.1629,10.1135,10.118,1465100.0
2006-07-18 15:00:00,22.54,22.54,22.45,22.47,1655700.0,10.1225,10.1225,10.082,10.091,1655700.0
2006-07-18 15:30:00,22.47,22.59,22.46,22.56,2279700.0,10.091,10.1449,10.0865,10.1314,2279700.0
2006-07-19 09:30:00,22.69,22.88,22.65,22.78,3076300.0,10.1898,10.2751,10.1719,10.2302,3076300.0
2006-07-19 10:00:00,22.78,22.99,22.77,22.86,2647400.0,10.2302,10.3245,10.2257,10.2662,2647400.0
2006-07-19 10:30:00,22.86,23.02,22.82,22.95,2367600.0,10.2662,10.338,10.2482,10.3066,2367600.0
2006-07-19 11:00:00,22.96,23.09,22.95,23.07,1559800.0,10.3111,10.3695,10.3066,10.3605,1559800.0
2006-07-19 11:30:00,23.07,23.1,22.95,22.99,1635600.0,10.3605,10.3739,10.3066,10.3245,1635600.0
2006-07-19 12:00:00,22.99,23.09,22.98,23.08,1139700.0,10.3245,10.3695,10.3201,10.365,1139700.0
2006-07-19 12:30:00,23.08,23.11,23.02,23.11,901500.0,10.365,10.3784,10.338,10.3784,901500.0
2006-07-19 13:00:00,23.1,23.21,23.1,23.15,1004400.0,10.3739,10.4233,10.3739,10.3964,1004400.0
2006-07-19 13:30:00,23.16,23.21,23.11,23.14,1102100.0,10.4009,10.4233,10.3784,10.3919,1102100.0
2006-07-19 14:00:00,23.14,23.19,23.1,23.15,1639000.0,10.3919,10.4144,10.3739,10.3964,1639000.0
2006-07-19 14:30:00,23.14,23.25,23.14,23.22,2942000.0,10.3919,10.4413,10.3919,10.4278,2942000.0
2006-07-19 15:00:00,23.22,23.39,23.18,23.38,4623200.0,10.4278,10.5042,10.4099,10.4997,4623200.0
2006-07-19 15:30:00,23.38,23.39,23.2,23.25,5306200.0,10.4997,10.5042,10.4189,10.4413,5306200.0
2006-07-20 09:30:00,23.64,23.86,23.55,23.59,4814300.0,10.6165,10.7153,10.576,10.594,4814300.0
2006-07-20 10:00:00,23.58,23.67,23.52,23.62,2860100.0,10.5895,10.6299,10.5626,10.6075,2860100.0
2006-07-20 10:30:00,23.62,23.63,23.5,23.62,1862900.0,10.6075,10.612,10.5536,10.6075,1862900.0
2006-07-20 11:00:00,23.61,23.67,23.59,23.64,2624300.0,10.603,10.6299,10.594,10.6165,2624300.0
2006-07-20 11:30:00,23.65,23.79,23.61,23.77,2377800.0,10.6209,10.6838,10.603,10.6748,2377800.0
2006-07-20 12:00:00,23.77,23.82,23.72,23.79,2198500.0,10.6748,10.6973,10.6524,10.6838,2198500.0
2006-07-20 12:30:00,23.78,23.82,23.76,23.79,1190700.0,10.6793,10.6973,10.6703,10.6838,1190700.0
2006-07-20 13:00:00,23.8,23.85,23.79,23.85,1154700.0,10.6883,10.7108,10.6838,10.7108,1154700.0
2006-07-20 13:30:00,23.84,23.85,23.75,23.79,1361900.0,10.7063,10.7108,10.6659,10.6838,1361900.0
2006-07-20 14:00:00,23.79,23.84,23.72,23.75,2157300.0,10.6838,10.7063,10.6524,10.6659,2157300.0
2006-07-20 14:30:00,23.75,23.76,23.61,23.61,2352600.0,10.6659,10.6703,10.603,10.603,2352600.0
2006-07-20 15:00:00,23.61,23.71,23.58,23.64,2784200.0,10.603,10.6479,10.5895,10.6165,2784200.0
2006-07-20 15:30:00,23.64,23.78,23.61,23.72,3557900.0,10.6165,10.6793,10.603,10.6524,3557900.0
2006-07-21 09:30:00,23.8,23.94,23.69,23.89,8090300.0,10.6883,10.7512,10.6389,10.7287,8090300.0
2006-07-21 10:00:00,23.89,23.95,23.75,23.84,3245500.0,10.7287,10.7557,10.6659,10.7063,3245500.0
2006-07-21 10:30:00,23.83,23.96,23.81,23.95,2169800.0,10.7018,10.7602,10.6928,10.7557,2169800.0
2006-07-21 11:00:00,23.94,23.96,23.79,23.8,1670100.0,10.7512,10.7602,10.6838,10.6883,1670100.0
2006-07-21 11:30:00,23.8,23.85,23.75,23.83,2006600.0,10.6883,10.7108,10.6659,10.7018,2006600.0
2006-07-21 12:00:00,23.83,23.88,23.82,23.87,946400.0,10.7018,10.7242,10.6973,10.7197,946400.0
2006-07-21 12:30:00,23.86,23.89,23.77,23.8,930900.0,10.7153,10.7287,10.6748,10.6883,930900.0
2006-07-21 13:00:00,23.8,23.89,23.78,23.88,916700.0,10.6883,10.7287,10.6793,10.7242,916700.0
2006-07-21 13:30:00,23.88,24.0,23.87,23.99,2258600.0,10.7242,10.7781,10.7197,10.7736,2258600.0
2006-07-21 14:00:00,23.98,23.99,23.92,23.98,2063600.0,10.7691,10.7736,10.7422,10.7691,2063600.0
2006-07-21 14:30:00,23.97,24.04,23.97,24.0,3585600.0,10.7647,10.7961,10.7647,10.7781,3585600.0
2006-07-21 15:00:00,24.0,24.01,23.89,23.94,3070700.0,10.7781,10.7826,10.7287,10.7512,3070700.0
2006-07-21 15:30:00,23.94,23.95,23.84,23.85,3632100.0,10.7512,10.7557,10.7063,10.7108,3632100.0
2006-07-24 09:30:00,24.01,24.35,23.81,24.24,6094000.0,10.7826,10.9353,10.6928,10.8859,6094000.0
2006-07-24 10:00:00,24.25,24.35,24.23,24.3,4130400.0,10.8904,10.9353,10.8814,10.9129,4130400.0
2006-07-24 10:30:00,24.3,24.55,24.29,24.55,4158500.0,10.9129,11.0251,10.9084,11.0251,4158500.0
2006-07-24 11:00:00,24.54,24.57,24.45,24.5,3220500.0,11.0206,11.0341,10.9802,11.0027,3220500.0
2006-07-24 11:30:00,24.5,24.7,24.5,24.67,3738600.0,11.0027,11.0925,11.0027,11.079,3738600.0
2006-07-24 12:00:00,24.67,24.71,24.57,24.7,2233100.0,11.079,11.097,11.0341,11.0925,2233100.0
2006-07-24 12:30:00,24.7,24.79,24.68,24.76,2521900.0,11.0925,11.1329,11.0835,11.1194,2521900.0
2006-07-24 13:00:00,24.76,24.76,24.6,24.7,2498400.0,11.1194,11.1194,11.0476,11.0925,2498400.0
2006-07-24 13:30:00,24.7,24.8,24.69,24.77,1927000.0,11.0925,11.1374,11.088,11.1239,1927000.0
2006-07-24 14:00:00,24.78,24.78,24.72,24.75,1913500.0,11.1284,11.1284,11.1015,11.1149,1913500.0
2006-07-24 14:30:00,24.74,24.8,24.69,24.77,2357900.0,11.1104,11.1374,11.088,11.1239,2357900.0
2006-07-24 15:00:00,24.77,24.89,24.75,24.89,2487000.0,11.1239,11.1778,11.1149,11.1778,2487000.0
2006-07-24 15:30:00,24.88,24.94,24.71,24.74,4890500.0,11.1733,11.2003,11.097,11.1104,4890500.0
2006-07-25 09:30:00,24.7,24.96,24.7,24.95,3558300.0,11.0925,11.2092,11.0925,11.2048,3558300.0
2006-07-25 10:00:00,24.95,25.13,24.95,25.04,4173900.0,11.2048,11.2856,11.2048,11.2452,4173900.0
2006-07-25 10:30:00,25.05,25.08,24.75,24.88,3620500.0,11.2497,11.2631,11.1149,11.1733,3620500.0
2006-07-25 11:00:00,24.88,25.02,24.85,25.01,2036300.0,11.1733,11.2362,11.1598,11.2317,2036300.0
2006-07-25 11:30:00,25.01,25.01,24.85,24.88,1248800.0,11.2317,11.2317,11.1598,11.1733,1248800.0
2006-07-25 12:00:00,24.88,24.92,24.81,24.91,1452000.0,11.1733,11.1913,11.1419,11.1868,1452000.0
2006-07-25 12:30:00,24.91,24.93,24.87,24.9,711900.0,11.1868,11.1958,11.1688,11.1823,711900.0
2006-07-25 13:00:00,24.9,24.96,24.87,24.94,788600.0,11.1823,11.2092,11.1688,11.2003,788600.0
2006-07-25 13:30:00,24.93,24.96,24.89,24.91,1162800.0,11.1958,11.2092,11.1778,11.1868,1162800.0
2006-07-25 14:00:00,24.91,24.91,24.78,24.85,1476000.0,11.1868,11.1868,11.1284,11.1598,1476000.0
2006-07-25 14:30:00,24.86,24.94,24.85,24.93,1210200.0,11.1643,11.2003,11.1598,11.1958,1210200.0
2006-07-25 15:00:00,24.93,25.06,24.92,25.06,2242300.0,11.1958,11.2542,11.1913,11.2542,2242300.0
2006-07-25 15:30:00,25.06,25.12,24.91,24.97,2919700.0,11.2542,11.2811,11.1868,11.2137,2919700.0
2006-07-26 09:30:00,24.9,25.09,24.88,24.99,3166600.0,11.1823,11.2676,11.1733,11.2227,3166600.0
2006-07-26 10:00:00,25.0,25.03,24.95,25.01,2296000.0,11.2272,11.2407,11.2048,11.2317,2296000.0
2006-07-26 10:30:00,25.01,25.09,24.97,25.04,1686100.0,11.2317,11.2676,11.2137,11.2452,1686100.0
2006-07-26 11:00:00,25.04,25.07,24.99,25.0,1153100.0,11.2452,11.2586,11.2227,11.2272,1153100.0
2006-07-26 11:30:00,25.01,25.04,24.98,25.03,1510900.0,11.2317,11.2452,11.2182,11.2407,1510900.0
2006-07-26 12:00:00,25.03,25.11,25.03,25.09,1827100.0,11.2407,11.2766,11.2407,11.2676,1827100.0
2006-07-26 12:30:00,25.09,25.18,25.06,25.17,1265200.0,11.2676,11.308,11.2542,11.3036,1265200.0
2006-07-26 13:00:00,25.17,25.17,25.12,25.12,1184700.0,11.3036,11.3036,11.2811,11.2811,1184700.0
2006-07-26 13:30:00,25.13,25.24,25.12,25.2,1626800.0,11.2856,11.335,11.2811,11.317,1626800.0
2006-07-26 14:00:00,25.2,25.25,25.11,25.25,2405500.0,11.317,11.3395,11.2766,11.3395,2405500.0
2006-07-26 14:30:00,25.25,25.26,25.19,25.24,2372100.0,11.3395,11.344,11.3125,11.335,2372100.0
2006-07-26 15:00:00,25.24,25.26,25.17,25.25,3003400.0,11.335,11.344,11.3036,11.3395,3003400.0
2006-07-26 15:30:00,25.25,25.26,25.06,25.11,3180000.0,11.3395,11.344,11.2542,11.2766,3180000.0
2006-07-27 09:30:00,25.2,25.33,25.13,25.28,3499000.0,11.317,11.3754,11.2856,11.353,3499000.0
2006-07-27 10:00:00,25.28,25.44,25.28,25.41,2676200.0,11.353,11.4248,11.353,11.4113,2676200.0
2006-07-27 10:30:00,25.41,25.5,25.39,25.45,4046600.0,11.4113,11.4518,11.4024,11.4293,4046600.0
2006-07-27 11:00:00,25.46,25.54,25.44,25.5,2900100.0,11.4338,11.4697,11.4248,11.4518,2900100.0
2006-07-27 11:30:00,25.5,25.55,25.45,25.52,2037100.0,11.4518,11.4742,11.4293,11.4607,2037100.0
2006-07-27 12:00:00,25.53,25.55,25.5,25.51,1025400.0,11.4652,11.4742,11.4518,11.4562,1025400.0
2006-07-27 12:30:00,25.51,25.57,25.5,25.56,1825900.0,11.4562,11.4832,11.4518,11.4787,1825900.0
2006-07-27 13:00:00,25.56,25.64,25.53,25.63,2601300.0,11.4787,11.5146,11.4652,11.5101,2601300.0
2006-07-27 13:30:00,25.62,25.63,25.54,25.57,1950400.0,11.5056,11.5101,11.4697,11.4832,1950400.0
2006-07-27 14:00:00,25.56,25.64,25.5,25.6,2417600.0,11.4787,11.5146,11.4518,11.4967,2417600.0
2006-07-27 14:30:00,25.6,25.62,25.55,25.58,1893100.0,11.4967,11.5056,11.4742,11.4877,1893100.0
2006-07-27 15:00:00,25.58,25.61,25.52,25.56,2447000.0,11.4877,11.5012,11.4607,11.4787,2447000.0
2006-07-27 15:30:00,25.56,25.67,25.55,25.6,5031400.0,11.4787,11.5281,11.4742,11.4967,5031400.0
2006-07-28 09:30:00,25.7,26.0,25.67,25.87,5397600.0,11.5416,11.6763,11.5281,11.6179,5397600.0
2006-07-28 10:00:00,25.87,25.9,25.82,25.89,3244000.0,11.6179,11.6314,11.5955,11.6269,3244000.0
2006-07-28 10:30:00,25.88,26.05,25.87,26.05,5550200.0,11.6224,11.6988,11.6179,11.6988,5550200.0
2006-07-28 11:00:00,26.04,26.25,26.0,26.17,5117300.0,11.6943,11.7886,11.6763,11.7526,5117300.0
2006-07-28 11:30:00,26.18,26.22,26.08,26.15,2652300.0,11.7571,11.7751,11.7122,11.7437,2652300.0
2006-07-28 12:00:00,26.16,26.3,26.12,26.26,2662400.0,11.7482,11.811,11.7302,11.7931,2662400.0
2006-07-28 12:30:00,26.26,26.26,26.14,26.22,2190600.0,11.7931,11.7931,11.7392,11.7751,2190600.0
2006-07-28 13:00:00,26.23,26.26,26.2,26.22,2345700.0,11.7796,11.7931,11.7661,11.7751,2345700.0
2006-07-28 13:30:00,26.21,26.23,26.12,26.13,1945300.0,11.7706,11.7796,11.7302,11.7347,1945300.0
2006-07-28 14:00:00,26.14,26.2,26.08,26.13,2467400.0,11.7392,11.7661,11.7122,11.7347,2467400.0
2006-07-28 14:30:00,26.13,26.2,26.1,26.19,1854800.0,11.7347,11.7661,11.7212,11.7616,1854800.0
2006-07-28 15:00:00,26.19,26.22,26.16,26.2,2235200.0,11.7616,11.7751,11.7482,11.7661,2235200.0
2006-07-28 15:30:00,26.21,26.24,26.05,26.09,4650300.0,11.7706,11.7841,11.6988,11.7167,4650300.0
2006-07-31 09:30:00,26.45,26.66,26.29,26.31,11985100.0,11.8784,11.9727,11.8065,11.8155,11985100.0
2006-07-31 10:00:00,26.31,26.35,26.11,26.28,5220600.0,11.8155,11.8335,11.7257,11.802,5220600.0
2006-07-31 10:30:00,26.28,26.3,26.04,26.11,4843600.0,11.802,11.811,11.6943,11.7257,4843600.0
2006-07-31 11:00:00,26.11,26.16,26.11,26.12,2441400.0,11.7257,11.7482,11.7257,11.7302,2441400.0
2006-07-31 11:30:00,26.11,26.11,25.91,26.1,2962300.0,11.7257,11.7257,11.6359,11.7212,2962300.0
2006-07-31 12:00:00,26.1,26.11,26.05,26.1,1263400.0,11.7212,11.7257,11.6988,11.7212,1263400.0
2006-07-31 12:30:00,26.1,26.16,26.09,26.09,1194200.0,11.7212,11.7482,11.7167,11.7167,1194200.0
2006-07-31 13:00:00,26.1,26.15,26.07,26.1,1751200.0,11.7212,11.7437,11.7077,11.7212,1751200.0
2006-07-31 13:30:00,26.1,26.17,26.07,26.13,1718200.0,11.7212,11.7526,11.7077,11.7347,1718200.0
2006-07-31 14:00:00,26.12,26.13,26.05,26.07,1988000.0,11.7302,11.7347,11.6988,11.7077,1988000.0
2006-07-31 14:30:00,26.07,26.09,26.02,26.03,1562300.0,11.7077,11.7167,11.6853,11.6898,1562300.0
2006-07-31 15:00:00,26.03,26.06,25.97,26.0,2306800.0,11.6898,11.7032,11.6628,11.6763,2306800.0
2006-07-31 15:30:00,26.0,26.08,25.96,25.99,3576600.0,11.6763,11.7122,11.6583,11.6718,3576600.0
2006-08-01 09:30:00,26.04,26.26,26.01,26.16,3201500.0,11.6943,11.7931,11.6808,11.7482,3201500.0
2006-08-01 10:00:00,26.16,26.2,26.02,26.16,2121500.0,11.7482,11.7661,11.6853,11.7482,2121500.0
2006-08-01 10:30:00,26.16,26.29,26.14,26.24,2949200.0,11.7482,11.8065,11.7392,11.7841,2949200.0
2006-08-01 11:00:00,26.24,26.25,26.12,26.16,2378300.0,11.7841,11.7886,11.7302,11.7482,2378300.0
2006-08-01 11:30:00,26.15,26.17,26.1,26.14,1786900.0,11.7437,11.7526,11.7212,11.7392,1786900.0
2006-08-01 12:00:00,26.13,26.23,26.11,26.2,1096000.0,11.7347,11.7796,11.7257,11.7661,1096000.0
2006-08-01 12:30:00,26.2,26.23,26.17,26.22,1190000.0,11.7661,11.7796,11.7526,11.7751,1190000.0
2006-08-01 13:00:00,26.21,26.22,26.14,26.16,1005100.0,11.7706,11.7751,11.7392,11.7482,1005100.0
2006-08-01 13:30:00,26.16,26.25,26.14,26.22,1052400.0,11.7482,11.7886,11.7392,11.7751,1052400.0
2006-08-01 14:00:00,26.22,26.27,26.12,26.14,1248900.0,11.7751,11.7976,11.7302,11.7392,1248900.0
2006-08-01 14:30:00,26.13,26.14,25.97,26.05,3501000.0,11.7347,11.7392,11.6628,11.6988,3501000.0
2006-08-01 15:00:00,26.05,26.05,25.95,26.02,2771600.0,11.6988,11.6988,11.6538,11.6853,2771600.0
2006-08-01 15:30:00,26.01,26.13,25.98,25.99,4084300.0,11.6808,11.7347,11.6673,11.6718,4084300.0
2006-08-02 09:30:00,26.21,26.25,26.15,26.19,3017300.0,11.7706,11.7886,11.7437,11.7616,3017300.0
2006-08-02 10:00:00,26.18,26.28,26.18,26.26,2710500.0,11.7571,11.802,11.7571,11.7931,2710500.0
2006-08-02 10:30:00,26.26,26.37,26.23,26.37,2156600.0,11.7931,11.8425,11.7796,11.8425,2156600.0
2006-08-02 11:00:00,26.36,26.46,26.11,26.11,5336100.0,11.838,11.8829,11.7257,11.7257,5336100.0
2006-08-02 11:30:00,26.11,26.16,25.32,25.36,10811800.0,11.7257,11.7482,11.3709,11.3889,10811800.0
2006-08-02 12:00:00,25.36,25.8,25.34,25.68,7259600.0,11.3889,11.5865,11.3799,11.5326,7259600.0
2006-08-02 12:30:00,25.68,25.71,25.57,25.59,2242000.0,11.5326,11.5461,11.4832,11.4922,2242000.0
2006-08-02 13:00:00,25.58,25.64,25.48,25.51,3588400.0,11.4877,11.5146,11.4428,11.4562,3588400.0
2006-08-02 13:30:00,25.51,25.57,25.49,25.53,3140000.0,11.4562,11.4832,11.4473,11.4652,3140000.0
2006-08-02 14:00:00,25.54,25.77,25.51,25.63,4935000.0,11.4697,11.573,11.4562,11.5101,4935000.0
2006-08-02 14:30:00,25.63,25.73,25.58,25.63,3067000.0,11.5101,11.555,11.4877,11.5101,3067000.0
2006-08-02 15:00:00,25.64,25.65,25.48,25.5,3783400.0,11.5146,11.5191,11.4428,11.4518,3783400.0
2006-08-02 15:30:00,25.51,25.64,25.49,25.62,6539800.0,11.4562,11.5146,11.4473,11.5056,6539800.0
2006-08-03 09:30:00,25.58,25.71,25.55,25.65,3574800.0,11.4877,11.5461,11.4742,11.5191,3574800.0
2006-08-03 10:00:00,25.66,25.66,25.42,25.62,2537100.0,11.5236,11.5236,11.4158,11.5056,2537100.0
2006-08-03 10:30:00,25.62,25.63,25.55,25.61,2095000.0,11.5056,11.5101,11.4742,11.5012,2095000.0
2006-08-03 11:00:00,25.61,25.65,25.58,25.58,1740600.0,11.5012,11.5191,11.4877,11.4877,1740600.0
2006-08-03 11:30:00,25.57,25.58,25.53,25.54,1020300.0,11.4832,11.4877,11.4652,11.4697,1020300.0
2006-08-03 12:00:00,25.55,25.65,25.54,25.64,951700.0,11.4742,11.5191,11.4697,11.5146,951700.0
2006-08-03 12:30:00,25.64,25.68,25.61,25.62,1140800.0,11.5146,11.5326,11.5012,11.5056,1140800.0
2006-08-03 13:00:00,25.61,25.67,25.59,25.61,1860400.0,11.5012,11.5281,11.4922,11.5012,1860400.0
2006-08-03 13:30:00,25.61,25.65,25.58,25.6,2099300.0,11.5012,11.5191,11.4877,11.4967,2099300.0
2006-08-03 14:00:00,25.6,25.62,25.57,25.58,1577800.0,11.4967,11.5056,11.4832,11.4877,1577800.0
2006-08-03 14:30:00,25.59,25.61,25.57,25.59,1587400.0,11.4922,11.5012,11.4832,11.4922,1587400.0
2006-08-03 15:00:00,25.6,25.62,25.58,25.61,2341100.0,11.4967,11.5056,11.4877,11.5012,2341100.0
2006-08-03 15:30:00,25.6,25.62,25.54,25.54,2836400.0,11.4967,11.5056,11.4697,11.4697,2836400.0
2006-08-04 09:30:00,25.88,25.89,25.73,25.81,3649400.0,11.6224,11.6269,11.555,11.591,3649400.0
2006-08-04 10:00:00,25.81,25.93,25.77,25.93,2442300.0,11.591,11.6449,11.573,11.6449,2442300.0
2006-08-04 10:30:00,25.93,25.98,25.9,25.98,2565600.0,11.6449,11.6673,11.6314,11.6673,2565600.0
2006-08-04 11:00:00,25.97,26.0,25.93,25.98,1750600.0,11.6628,11.6763,11.6449,11.6673,1750600.0
2006-08-04 11:30:00,25.99,26.0,25.96,25.98,1504100.0,11.6718,11.6763,11.6583,11.6673,1504100.0
2006-08-04 12:00:00,25.98,25.98,25.87,25.91,2628700.0,11.6673,11.6673,11.6179,11.6359,2628700.0
2006-08-04 12:30:00,25.92,25.98,25.89,25.97,1227500.0,11.6404,11.6673,11.6269,11.6628,1227500.0
2006-08-04 13:00:00,25.97,25.97,25.87,25.9,1174300.0,11.6628,11.6628,11.6179,11.6314,1174300.0
2006-08-04 13:30:00,25.91,25.93,25.87,25.93,1179400.0,11.6359,11.6449,11.6179,11.6449,1179400.0
2006-08-04 14:00:00,25.93,25.99,25.92,25.96,1181800.0,11.6449,11.6718,11.6404,11.6583,1181800.0
2006-08-04 14:30:00,25.97,26.03,25.95,25.97,2098800.0,11.6628,11.6898,11.6538,11.6628,2098800.0
2006-08-04 15:00:00,25.97,26.03,25.93,25.97,1600400.0,11.6628,11.6898,11.6449,11.6628,1600400.0
2006-08-04 15:30:00,25.97,26.01,25.89,25.95,2548900.0,11.6628,11.6808,11.6269,11.6538,2548900.0
2006-08-07 09:30:00,25.96,26.05,25.95,26.0,2818000.0,11.6583,11.6988,11.6538,11.6763,2818000.0
2006-08-07 10:00:00,26.0,26.01,25.94,25.99,1814100.0,11.6763,11.6808,11.6494,11.6718,1814100.0
2006-08-07 10:30:00,25.99,26.11,25.98,26.09,1446400.0,11.6718,11.7257,11.6673,11.7167,1446400.0
2006-08-07 11:00:00,26.09,26.09,25.94,25.99,2026900.0,11.7167,11.7167,11.6494,11.6718,2026900.0
2006-08-07 11:30:00,25.99,26.01,25.96,26.0,1251500.0,11.6718,11.6808,11.6583,11.6763,1251500.0
2006-08-07 12:00:00,25.99,26.06,25.95,26.01,1516400.0,11.6718,11.7032,11.6538,11.6808,1516400.0
2006-08-07 12:30:00,26.01,26.05,25.97,26.0,728300.0,11.6808,11.6988,11.6628,11.6763,728300.0
2006-08-07 13:00:00,26.0,26.01,25.95,26.0,1359300.0,11.6763,11.6808,11.6538,11.6763,1359300.0
2006-08-07 13:30:00,26.01,26.05,25.98,26.05,822400.0,11.6808,11.6988,11.6673,11.6988,822400.0
2006-08-07 14:00:00,26.05,26.06,25.94,25.95,1461500.0,11.6988,11.7032,11.6494,11.6538,1461500.0
2006-08-07 14:30:00,25.95,26.03,25.94,26.02,1577200.0,11.6538,11.6898,11.6494,11.6853,1577200.0
2006-08-07 15:00:00,26.01,26.03,26.0,26.01,1459000.0,11.6808,11.6898,11.6763,11.6808,1459000.0
2006-08-07 15:30:00,26.01,26.07,26.0,26.06,2449400.0,11.6808,11.7077,11.6763,11.7032,2449400.0
2006-08-08 09:30:00,26.04,26.09,25.98,26.01,3004300.0,11.6943,11.7167,11.6673,11.6808,3004300.0
2006-08-08 10:00:00,26.01,26.02,25.97,26.0,2561300.0,11.6808,11.6853,11.6628,11.6763,2561300.0
2006-08-08 10:30:00,26.0,26.06,26.0,26.05,1417700.0,11.6763,11.7032,11.6763,11.6988,1417700.0
2006-08-08 11:00:00,26.06,26.08,26.03,26.07,1324900.0,11.7032,11.7122,11.6898,11.7077,1324900.0
2006-08-08 11:30:00,26.08,26.2,26.07,26.19,1985800.0,11.7122,11.7661,11.7077,11.7616,1985800.0
2006-08-08 12:00:00,26.2,26.25,26.19,26.23,1784500.0,11.7661,11.7886,11.7616,11.7796,1784500.0
2006-08-08 12:30:00,26.23,26.24,26.13,26.15,1524000.0,11.7796,11.7841,11.7347,11.7437,1524000.0
2006-08-08 13:00:00,26.16,26.18,26.07,26.1,2222800.0,11.7482,11.7571,11.7077,11.7212,2222800.0
2006-08-08 13:30:00,26.1,26.13,26.07,26.1,1613400.0,11.7212,11.7347,11.7077,11.7212,1613400.0
2006-08-08 14:00:00,26.09,26.21,26.06,26.14,2723300.0,11.7167,11.7706,11.7032,11.7392,2723300.0
2006-08-08 14:30:00,26.13,26.25,26.1,26.22,2275500.0,11.7347,11.7886,11.7212,11.7751,2275500.0
2006-08-08 15:00:00,26.21,26.22,26.14,26.2,2000300.0,11.7706,11.7751,11.7392,11.7661,2000300.0
2006-08-08 15:30:00,26.2,26.2,26.11,26.16,3055500.0,11.7661,11.7661,11.7257,11.7482,3055500.0
2006-08-09 09:30:00,26.13,26.23,26.12,26.18,3401600.0,11.8424,11.8877,11.8378,11.865,3401600.0
2006-08-09 10:00:00,26.17,26.19,26.14,26.19,2098900.0,11.8605,11.8696,11.8469,11.8696,2098900.0
2006-08-09 10:30:00,26.19,26.22,26.17,26.21,1809700.0,11.8696,11.8832,11.8605,11.8786,1809700.0
2006-08-09 11:00:00,26.21,26.24,26.2,26.22,1798300.0,11.8786,11.8922,11.8741,11.8832,1798300.0
2006-08-09 11:30:00,26.24,26.29,26.23,26.28,2706500.0,11.8922,11.9149,11.8877,11.9104,2706500.0
2006-08-09 12:00:00,26.28,26.3,26.22,26.26,1465100.0,11.9104,11.9194,11.8832,11.9013,1465100.0
2006-08-09 12:30:00,26.27,26.28,26.21,26.23,1606800.0,11.9058,11.9104,11.8786,11.8877,1606800.0
2006-08-09 13:00:00,26.23,26.28,26.22,26.24,1591100.0,11.8877,11.9104,11.8832,11.8922,1591100.0
2006-08-09 13:30:00,26.25,26.25,26.19,26.22,1979200.0,11.8968,11.8968,11.8696,11.8832,1979200.0
2006-08-09 14:00:00,26.22,26.28,26.21,26.25,2579100.0,11.8832,11.9104,11.8786,11.8968,2579100.0
2006-08-09 14:30:00,26.24,26.25,26.19,26.23,2707700.0,11.8922,11.8968,11.8696,11.8877,2707700.0
2006-08-09 15:00:00,26.22,26.23,26.11,26.16,2918900.0,11.8832,11.8877,11.8333,11.856,2918900.0
2006-08-09 15:30:00,26.16,26.19,26.01,26.16,4974000.0,11.856,11.8696,11.788,11.856,4974000.0
2006-08-10 09:30:00,25.95,26.0,25.81,25.91,3294500.0,11.7608,11.7835,11.6974,11.7427,3294500.0
2006-08-10 10:00:00,25.9,25.95,25.82,25.84,1713100.0,11.7381,11.7608,11.7019,11.711,1713100.0
2006-08-10 10:30:00,25.84,25.92,25.8,25.81,1382200.0,11.711,11.7472,11.6928,11.6974,1382200.0
2006-08-10 11:00:00,25.81,25.89,25.75,25.79,2090300.0,11.6974,11.7336,11.6702,11.6883,2090300.0
2006-08-10 11:30:00,25.78,25.79,25.61,25.71,1745200.0,11.6838,11.6883,11.6067,11.652,1745200.0
2006-08-10 12:00:00,25.71,25.8,25.68,25.77,1516500.0,11.652,11.6928,11.6384,11.6792,1516500.0
2006-08-10 12:30:00,25.78,25.79,25.68,25.75,812400.0,11.6838,11.6883,11.6384,11.6702,812400.0
2006-08-10 13:00:00,25.75,25.75,25.67,25.73,711300.0,11.6702,11.6702,11.6339,11.6611,711300.0
2006-08-10 13:30:00,25.72,25.9,25.72,25.85,1302500.0,11.6566,11.7381,11.6566,11.7155,1302500.0
2006-08-10 14:00:00,25.85,25.92,25.83,25.89,1545600.0,11.7155,11.7472,11.7064,11.7336,1545600.0
2006-08-10 14:30:00,25.88,25.89,25.75,25.78,1057200.0,11.7291,11.7336,11.6702,11.6838,1057200.0
2006-08-10 15:00:00,25.78,25.83,25.73,25.78,1296500.0,11.6838,11.7064,11.6611,11.6838,1296500.0
2006-08-10 15:30:00,25.79,26.04,25.78,25.97,3700700.0,11.6883,11.8016,11.6838,11.7699,3700700.0
2006-08-11 09:30:00,25.83,25.89,25.75,25.75,1550400.0,11.7064,11.7336,11.6702,11.6702,1550400.0
2006-08-11 10:00:00,25.75,25.8,25.7,25.75,1408000.0,11.6702,11.6928,11.6475,11.6702,1408000.0
2006-08-11 10:30:00,25.75,25.76,25.69,25.71,1049000.0,11.6702,11.6747,11.643,11.652,1049000.0
2006-08-11 11:00:00,25.71,25.75,25.68,25.73,866300.0,11.652,11.6702,11.6384,11.6611,866300.0
2006-08-11 11:30:00,25.74,25.74,25.6,25.62,1158700.0,11.6656,11.6656,11.6022,11.6112,1158700.0
2006-08-11 12:00:00,25.62,25.65,25.6,25.64,827800.0,11.6112,11.6248,11.6022,11.6203,827800.0
2006-08-11 12:30:00,25.64,25.68,25.6,25.61,779400.0,11.6203,11.6384,11.6022,11.6067,779400.0
2006-08-11 13:00:00,25.6,25.62,25.53,25.57,854600.0,11.6022,11.6112,11.5705,11.5886,854600.0
2006-08-11 13:30:00,25.58,25.7,25.57,25.7,1112800.0,11.5931,11.6475,11.5886,11.6475,1112800.0
2006-08-11 14:00:00,25.7,25.85,25.69,25.79,1716000.0,11.6475,11.7155,11.643,11.6883,1716000.0
2006-08-11 14:30:00,25.79,25.8,25.71,25.71,1080100.0,11.6883,11.6928,11.652,11.652,1080100.0
2006-08-11 15:00:00,25.71,25.78,25.7,25.75,1238000.0,11.652,11.6838,11.6475,11.6702,1238000.0
2006-08-11 15:30:00,25.75,25.85,25.73,25.82,1832000.0,11.6702,11.7155,11.6611,11.7019,1832000.0
2006-08-14 09:30:00,25.88,26.12,25.85,26.1,3077600.0,11.7291,11.8378,11.7155,11.8288,3077600.0
2006-08-14 10:00:00,26.1,26.23,26.1,26.2,2224800.0,11.8288,11.8877,11.8288,11.8741,2224800.0
2006-08-14 10:30:00,26.19,26.25,26.19,26.23,1441800.0,11.8696,11.8968,11.8696,11.8877,1441800.0
2006-08-14 11:00:00,26.24,26.29,26.22,26.24,1813200.0,11.8922,11.9149,11.8832,11.8922,1813200.0
2006-08-14 11:30:00,26.24,26.25,26.2,26.21,1345200.0,11.8922,11.8968,11.8741,11.8786,1345200.0
2006-08-14 12:00:00,26.2,26.25,26.1,26.23,1250200.0,11.8741,11.8968,11.8288,11.8877,1250200.0
2006-08-14 12:30:00,26.23,26.26,26.17,26.17,1337500.0,11.8877,11.9013,11.8605,11.8605,1337500.0
2006-08-14 13:00:00,26.17,26.21,26.1,26.2,1001200.0,11.8605,11.8786,11.8288,11.8741,1001200.0
2006-08-14 13:30:00,26.19,26.25,26.18,26.21,1128800.0,11.8696,11.8968,11.865,11.8786,1128800.0
2006-08-14 14:00:00,26.21,26.24,26.11,26.18,1237100.0,11.8786,11.8922,11.8333,11.865,1237100.0
2006-08-14 14:30:00,26.18,26.22,26.07,26.11,1563600.0,11.865,11.8832,11.8152,11.8333,1563600.0
2006-08-14 15:00:00,26.11,26.13,26.04,26.05,1453100.0,11.8333,11.8424,11.8016,11.8061,1453100.0
2006-08-14 15:30:00,26.05,26.12,26.01,26.06,2228000.0,11.8061,11.8378,11.788,11.8107,2228000.0
2006-08-15 09:30:00,26.17,26.27,26.13,26.27,2806300.0,11.8605,11.9058,11.8424,11.9058,2806300.0
2006-08-15 10:00:00,26.26,26.29,26.23,26.25,1471100.0,11.9013,11.9149,11.8877,11.8968,1471100.0
2006-08-15 10:30:00,26.24,26.3,26.24,26.25,1502400.0,11.8922,11.9194,11.8922,11.8968,1502400.0
2006-08-15 11:00:00,26.25,26.3,26.25,26.29,1596000.0,11.8968,11.9194,11.8968,11.9149,1596000.0
2006-08-15 11:30:00,26.28,26.32,26.24,26.28,1640100.0,11.9104,11.9285,11.8922,11.9104,1640100.0
2006-08-15 12:00:00,26.28,26.32,26.27,26.3,969800.0,11.9104,11.9285,11.9058,11.9194,969800.0
2006-08-15 12:30:00,26.3,26.31,26.27,26.29,519300.0,11.9194,11.924,11.9058,11.9149,519300.0
2006-08-15 13:00:00,26.29,26.31,26.27,26.3,669300.0,11.9149,11.924,11.9058,11.9194,669300.0
2006-08-15 13:30:00,26.31,26.31,26.27,26.31,746300.0,11.924,11.924,11.9058,11.924,746300.0
2006-08-15 14:00:00,26.3,26.34,26.29,26.33,821700.0,11.9194,11.9376,11.9149,11.933,821700.0
2006-08-15 14:30:00,26.33,26.42,26.33,26.42,1409600.0,11.933,11.9738,11.933,11.9738,1409600.0
2006-08-15 15:00:00,26.41,26.49,26.4,26.45,2315900.0,11.9693,12.0055,11.9647,11.9874,2315900.0
2006-08-15 15:30:00,26.45,26.46,26.34,26.39,3216300.0,11.9874,11.9919,11.9376,11.9602,3216300.0
2006-08-16 09:30:00,26.38,26.52,26.35,26.51,2945300.0,11.9557,12.0191,11.9421,12.0146,2945300.0
2006-08-16 10:00:00,26.51,26.59,26.49,26.59,2002400.0,12.0146,12.0509,12.0055,12.0509,2002400.0
2006-08-16 10:30:00,26.59,26.78,26.5,26.76,3541400.0,12.0509,12.137,12.0101,12.1279,3541400.0
2006-08-16 11:00:00,26.76,26.79,26.68,26.7,2129200.0,12.1279,12.1415,12.0916,12.1007,2129200.0
2006-08-16 11:30:00,26.7,26.77,26.65,26.72,1768400.0,12.1007,12.1324,12.0781,12.1098,1768400.0
2006-08-16 12:00:00,26.72,26.75,26.7,26.72,1364600.0,12.1098,12.1234,12.1007,12.1098,1364600.0
2006-08-16 12:30:00,26.73,26.79,26.72,26.75,1614800.0,12.1143,12.1415,12.1098,12.1234,1614800.0
2006-08-16 13:00:00,26.75,26.77,26.71,26.74,1261200.0,12.1234,12.1324,12.1052,12.1188,1261200.0
2006-08-16 13:30:00,26.74,26.75,26.69,26.71,1328200.0,12.1188,12.1234,12.0962,12.1052,1328200.0
2006-08-16 14:00:00,26.71,26.76,26.7,26.74,1067900.0,12.1052,12.1279,12.1007,12.1188,1067900.0
2006-08-16 14:30:00,26.73,26.81,26.73,26.79,2192200.0,12.1143,12.1506,12.1143,12.1415,2192200.0
2006-08-16 15:00:00,26.79,26.8,26.73,26.75,1888600.0,12.1415,12.146,12.1143,12.1234,1888600.0
2006-08-16 15:30:00,26.75,26.8,26.71,26.73,2793700.0,12.1234,12.146,12.1052,12.1143,2793700.0
2006-08-17 09:30:00,26.77,27.0,26.7,26.99,3274600.0,12.1324,12.2367,12.1007,12.2321,3274600.0
2006-08-17 10:00:00,27.0,27.03,26.82,26.89,5313900.0,12.2367,12.2503,12.1551,12.1868,5313900.0
2006-08-17 10:30:00,26.9,26.91,26.8,26.89,2482600.0,12.1914,12.1959,12.146,12.1868,2482600.0
2006-08-17 11:00:00,26.89,26.95,26.87,26.93,1367100.0,12.1868,12.214,12.1778,12.2049,1367100.0
2006-08-17 11:30:00,26.93,26.97,26.87,26.88,1247500.0,12.2049,12.2231,12.1778,12.1823,1247500.0
2006-08-17 12:00:00,26.88,26.97,26.82,26.96,1057300.0,12.1823,12.2231,12.1551,12.2185,1057300.0
2006-08-17 12:30:00,26.96,27.02,26.94,27.01,1109800.0,12.2185,12.2457,12.2095,12.2412,1109800.0
2006-08-17 13:00:00,27.02,27.04,27.0,27.01,1201900.0,12.2457,12.2548,12.2367,12.2412,1201900.0
2006-08-17 13:30:00,27.01,27.03,26.9,26.92,1313900.0,12.2412,12.2503,12.1914,12.2004,1313900.0
2006-08-17 14:00:00,26.93,26.96,26.88,26.95,2042300.0,12.2049,12.2185,12.1823,12.214,2042300.0
2006-08-17 14:30:00,26.96,27.04,26.95,27.04,1610700.0,12.2185,12.2548,12.214,12.2548,1610700.0
2006-08-17 15:00:00,27.03,27.12,27.01,27.11,2258700.0,12.2503,12.2911,12.2412,12.2865,2258700.0
2006-08-17 15:30:00,27.11,27.12,27.0,27.01,3629600.0,12.2865,12.2911,12.2367,12.2412,3629600.0
2006-08-18 09:30:00,26.99,27.05,26.68,26.69,5476600.0,12.2321,12.2593,12.0916,12.0962,5476600.0
2006-08-18 10:00:00,26.68,26.81,26.66,26.75,1976800.0,12.0916,12.1506,12.0826,12.1234,1976800.0
2006-08-18 10:30:00,26.75,26.85,26.72,26.79,1187200.0,12.1234,12.1687,12.1098,12.1415,1187200.0
2006-08-18 11:00:00,26.79,26.9,26.77,26.82,1585000.0,12.1415,12.1914,12.1324,12.1551,1585000.0
2006-08-18 11:30:00,26.82,26.96,26.82,26.92,1234700.0,12.1551,12.2185,12.1551,12.2004,1234700.0
2006-08-18 12:00:00,26.92,26.96,26.91,26.95,1230100.0,12.2004,12.2185,12.1959,12.214,1230100.0
2006-08-18 12:30:00,26.96,27.0,26.94,27.0,978800.0,12.2185,12.2367,12.2095,12.2367,978800.0
2006-08-18 13:00:00,26.99,27.0,26.93,26.95,1018200.0,12.2321,12.2367,12.2049,12.214,1018200.0
2006-08-18 13:30:00,26.95,26.97,26.94,26.95,950400.0,12.214,12.2231,12.2095,12.214,950400.0
2006-08-18 14:00:00,26.95,26.97,26.92,26.97,900400.0,12.214,12.2231,12.2004,12.2231,900400.0
2006-08-18 14:30:00,26.97,26.99,26.93,26.97,1144400.0,12.2231,12.2321,12.2049,12.2231,1144400.0
2006-08-18 15:00:00,26.98,27.0,26.94,27.0,941000.0,12.2276,12.2367,12.2095,12.2367,941000.0
2006-08-18 15:30:00,27.0,27.08,26.98,27.05,3376100.0,12.2367,12.2729,12.2276,12.2593,3376100.0
2006-08-21 09:30:00,26.78,27.37,26.62,26.76,3234500.0,12.137,12.4044,12.0645,12.1279,3234500.0
2006-08-21 10:00:00,26.76,26.82,26.71,26.76,1313200.0,12.1279,12.1551,12.1052,12.1279,1313200.0
2006-08-21 10:30:00,26.76,26.78,26.65,26.75,1614700.0,12.1279,12.137,12.0781,12.1234,1614700.0
2006-08-21 11:00:00,26.75,26.85,26.74,26.83,1081400.0,12.1234,12.1687,12.1188,12.1596,1081400.0
2006-08-21 11:30:00,26.83,26.87,26.71,26.72,1024900.0,12.1596,12.1778,12.1052,12.1098,1024900.0
2006-08-21 12:00:00,26.72,26.81,26.72,26.8,658900.0,12.1098,12.1506,12.1098,12.146,658900.0
2006-08-21 12:30:00,26.8,26.81,26.74,26.8,472100.0,12.146,12.1506,12.1188,12.146,472100.0
2006-08-21 13:00:00,26.8,26.82,26.68,26.7,3015200.0,12.146,12.1551,12.0916,12.1007,3015200.0
2006-08-21 13:30:00,26.7,26.73,26.67,26.69,1006300.0,12.1007,12.1143,12.0871,12.0962,1006300.0
2006-08-21 14:00:00,26.69,26.69,26.62,26.64,2354400.0,12.0962,12.0962,12.0645,12.0735,2354400.0
2006-08-21 14:30:00,26.65,26.68,26.59,26.62,1504800.0,12.0781,12.0916,12.0509,12.0645,1504800.0
2006-08-21 15:00:00,26.61,26.68,26.59,26.66,2061300.0,12.0599,12.0916,12.0509,12.0826,2061300.0
2006-08-21 15:30:00,26.66,26.73,26.66,26.67,2624200.0,12.0826,12.1143,12.0826,12.0871,2624200.0
2006-08-22 09:30:00,26.64,26.76,26.64,26.72,2381100.0,12.0735,12.1279,12.0735,12.1098,2381100.0
2006-08-22 10:00:00,26.73,26.93,26.71,26.89,1827000.0,12.1143,12.2049,12.1052,12.1868,1827000.0
2006-08-22 10:30:00,26.89,26.99,26.88,26.98,1657200.0,12.1868,12.2321,12.1823,12.2276,1657200.0
2006-08-22 11:00:00,26.98,26.99,26.88,26.89,1391600.0,12.2276,12.2321,12.1823,12.1868,1391600.0
2006-08-22 11:30:00,26.9,26.97,26.86,26.96,1282300.0,12.1914,12.2231,12.1732,12.2185,1282300.0
2006-08-22 12:00:00,26.96,26.97,26.91,26.94,1355400.0,12.2185,12.2231,12.1959,12.2095,1355400.0
2006-08-22 12:30:00,26.94,26.98,26.93,26.97,881800.0,12.2095,12.2276,12.2049,12.2231,881800.0
2006-08-22 13:00:00,26.96,26.97,26.85,26.89,1483500.0,12.2185,12.2231,12.1687,12.1868,1483500.0
2006-08-22 13:30:00,26.89,26.91,26.83,26.86,979900.0,12.1868,12.1959,12.1596,12.1732,979900.0
2006-08-22 14:00:00,26.87,26.92,26.85,26.91,1197000.0,12.1778,12.2004,12.1687,12.1959,1197000.0
2006-08-22 14:30:00,26.9,27.0,26.9,26.99,1482200.0,12.1914,12.2367,12.1914,12.2321,1482200.0
2006-08-22 15:00:00,26.99,27.09,26.97,27.02,3355900.0,12.2321,12.2775,12.2231,12.2457,3355900.0
2006-08-22 15:30:00,27.03,27.04,26.92,26.97,3097300.0,12.2503,12.2548,12.2004,12.2231,3097300.0
2006-08-23 09:30:00,26.88,27.0,26.86,26.94,2535800.0,12.1823,12.2367,12.1732,12.2095,2535800.0
2006-08-23 10:00:00,26.94,27.05,26.92,26.97,2291300.0,12.2095,12.2593,12.2004,12.2231,2291300.0
2006-08-23 10:30:00,26.96,27.04,26.95,26.97,1078600.0,12.2185,12.2548,12.214,12.2231,1078600.0
2006-08-23 11:00:00,26.98,27.0,26.89,26.92,1099100.0,12.2276,12.2367,12.1868,12.2004,1099100.0
2006-08-23 11:30:00,26.93,27.01,26.92,26.99,934400.0,12.2049,12.2412,12.2004,12.2321,934400.0
2006-08-23 12:00:00,26.99,27.03,26.99,27.01,910300.0,12.2321,12.2503,12.2321,12.2412,910300.0
2006-08-23 12:30:00,27.0,27.04,26.99,27.03,1324000.0,12.2367,12.2548,12.2321,12.2503,1324000.0
2006-08-23 13:00:00,27.03,27.07,27.02,27.06,1284200.0,12.2503,12.2684,12.2457,12.2639,1284200.0
2006-08-23 13:30:00,27.06,27.1,27.06,27.08,918300.0,12.2639,12.282,12.2639,12.2729,918300.0
2006-08-23 14:00:00,27.08,27.11,27.07,27.11,1599200.0,12.2729,12.2865,12.2684,12.2865,1599200.0
2006-08-23 14:30:00,27.11,27.14,27.03,27.03,1341100.0,12.2865,12.3001,12.2503,12.2503,1341100.0
2006-08-23 15:00:00,27.03,27.15,27.03,27.13,1832600.0,12.2503,12.3047,12.2503,12.2956,1832600.0
2006-08-23 15:30:00,27.13,27.15,27.1,27.14,2715500.0,12.2956,12.3047,12.282,12.3001,2715500.0
2006-08-24 09:30:00,27.2,27.34,27.15,27.28,2878700.0,12.3273,12.3908,12.3047,12.3636,2878700.0
2006-08-24 10:00:00,27.29,27.35,27.22,27.28,1621300.0,12.3681,12.3953,12.3364,12.3636,1621300.0
2006-08-24 10:30:00,27.28,27.31,27.21,27.25,1472700.0,12.3636,12.3772,12.3318,12.35,1472700.0
2006-08-24 11:00:00,27.25,27.29,27.09,27.15,2319800.0,12.35,12.3681,12.2775,12.3047,2319800.0
2006-08-24 11:30:00,27.15,27.19,27.01,27.19,1763700.0,12.3047,12.3228,12.2412,12.3228,1763700.0
2006-08-24 12:00:00,27.19,27.21,27.13,27.15,1258000.0,12.3228,12.3318,12.2956,12.3047,1258000.0
2006-08-24 12:30:00,27.16,27.21,27.14,27.18,735500.0,12.3092,12.3318,12.3001,12.3183,735500.0
2006-08-24 13:00:00,27.19,27.25,27.17,27.23,831100.0,12.3228,12.35,12.3137,12.3409,831100.0
2006-08-24 13:30:00,27.23,27.26,27.2,27.22,1340200.0,12.3409,12.3545,12.3273,12.3364,1340200.0
2006-08-24 14:00:00,27.23,27.29,27.21,27.27,927000.0,12.3409,12.3681,12.3318,12.359,927000.0
2006-08-24 14:30:00,27.26,27.3,27.25,27.29,998800.0,12.3545,12.3726,12.35,12.3681,998800.0
2006-08-24 15:00:00,27.3,27.31,27.15,27.18,1784600.0,12.3726,12.3772,12.3047,12.3183,1784600.0
2006-08-24 15:30:00,27.18,27.26,27.18,27.23,2324200.0,12.3183,12.3545,12.3183,12.3409,2324200.0
2006-08-25 09:30:00,27.12,27.26,27.09,27.24,2079900.0,12.2911,12.3545,12.2775,12.3454,2079900.0
2006-08-25 10:00:00,27.25,27.26,27.0,27.04,2243300.0,12.35,12.3545,12.2367,12.2548,2243300.0
2006-08-25 10:30:00,27.04,27.17,27.04,27.12,821200.0,12.2548,12.3137,12.2548,12.2911,821200.0
2006-08-25 11:00:00,27.12,27.24,27.11,27.22,863200.0,12.2911,12.3454,12.2865,12.3364,863200.0
2006-08-25 11:30:00,27.22,27.29,27.19,27.29,1007200.0,12.3364,12.3681,12.3228,12.3681,1007200.0
2006-08-25 12:00:00,27.29,27.3,27.26,27.26,793200.0,12.3681,12.3726,12.3545,12.3545,793200.0
2006-08-25 12:30:00,27.26,27.3,27.25,27.27,691000.0,12.3545,12.3726,12.35,12.359,691000.0
2006-08-25 13:00:00,27.28,27.3,27.27,27.28,508800.0,12.3636,12.3726,12.359,12.3636,508800.0
2006-08-25 13:30:00,27.29,27.3,27.28,27.3,402000.0,12.3681,12.3726,12.3636,12.3726,402000.0
2006-08-25 14:00:00,27.3,27.3,27.25,27.29,1060100.0,12.3726,12.3726,12.35,12.3681,1060100.0
2006-08-25 14:30:00,27.29,27.34,27.29,27.33,1143000.0,12.3681,12.3908,12.3681,12.3862,1143000.0
2006-08-25 15:00:00,27.33,27.35,27.26,27.28,1030200.0,12.3862,12.3953,12.3545,12.3636,1030200.0
2006-08-25 15:30:00,27.28,27.33,27.2,27.24,1945900.0,12.3636,12.3862,12.3273,12.3454,1945900.0
2006-08-28 09:30:00,27.15,27.37,27.1,27.35,2024400.0,12.3047,12.4044,12.282,12.3953,2024400.0
2006-08-28 10:00:00,27.35,27.45,27.31,27.4,1401700.0,12.3953,12.4406,12.3772,12.418,1401700.0
2006-08-28 10:30:00,27.4,27.45,27.36,27.4,1477000.0,12.418,12.4406,12.3998,12.418,1477000.0
2006-08-28 11:00:00,27.39,27.45,27.36,27.41,1241000.0,12.4134,12.4406,12.3998,12.4225,1241000.0
2006-08-28 11:30:00,27.41,27.5,27.4,27.46,1573200.0,12.4225,12.4633,12.418,12.4452,1573200.0
2006-08-28 12:00:00,27.46,27.52,27.44,27.52,2697700.0,12.4452,12.4723,12.4361,12.4723,2697700.0
2006-08-28 12:30:00,27.51,27.55,27.49,27.53,1806500.0,12.4678,12.4859,12.4587,12.4769,1806500.0
2006-08-28 13:00:00,27.53,27.59,27.53,27.58,1798800.0,12.4769,12.5041,12.4769,12.4995,1798800.0
2006-08-28 13:30:00,27.57,27.62,27.54,27.61,1424900.0,12.495,12.5177,12.4814,12.5131,1424900.0
2006-08-28 14:00:00,27.61,27.65,27.58,27.62,1327000.0,12.5131,12.5313,12.4995,12.5177,1327000.0
2006-08-28 14:30:00,27.63,27.7,27.58,27.69,2199000.0,12.5222,12.5539,12.4995,12.5494,2199000.0
2006-08-28 15:00:00,27.7,27.75,27.69,27.73,3407500.0,12.5539,12.5766,12.5494,12.5675,3407500.0
2006-08-28 15:30:00,27.74,27.74,27.51,27.53,4526100.0,12.572,12.572,12.4678,12.4769,4526100.0
2006-08-29 09:30:00,27.49,27.75,27.49,27.68,2854300.0,12.4587,12.5766,12.4587,12.5449,2854300.0
2006-08-29 10:00:00,27.68,27.7,27.53,27.56,1942100.0,12.5449,12.5539,12.4769,12.4905,1942100.0
2006-08-29 10:30:00,27.56,27.65,27.55,27.63,1414700.0,12.4905,12.5313,12.4859,12.5222,1414700.0
2006-08-29 11:00:00,27.62,27.69,27.59,27.68,1027600.0,12.5177,12.5494,12.5041,12.5449,1027600.0
2006-08-29 11:30:00,27.68,27.7,27.6,27.67,1320800.0,12.5449,12.5539,12.5086,12.5403,1320800.0
2006-08-29 12:00:00,27.66,27.68,27.64,27.67,735400.0,12.5358,12.5449,12.5267,12.5403,735400.0
2006-08-29 12:30:00,27.67,27.69,27.65,27.68,879100.0,12.5403,12.5494,12.5313,12.5449,879100.0
2006-08-29 13:00:00,27.67,27.68,27.63,27.63,805700.0,12.5403,12.5449,12.5222,12.5222,805700.0
2006-08-29 13:30:00,27.63,27.66,27.61,27.65,1167600.0,12.5222,12.5358,12.5131,12.5313,1167600.0
2006-08-29 14:00:00,27.66,27.69,27.59,27.68,1355200.0,12.5358,12.5494,12.5041,12.5449,1355200.0
2006-08-29 14:30:00,27.68,27.7,27.62,27.64,1014000.0,12.5449,12.5539,12.5177,12.5267,1014000.0
2006-08-29 15:00:00,27.64,27.65,27.5,27.64,1993200.0,12.5267,12.5313,12.4633,12.5267,1993200.0
2006-08-29 15:30:00,27.63,27.69,27.59,27.59,3273800.0,12.5222,12.5494,12.5041,12.5041,3273800.0
2006-08-30 09:30:00,27.6,27.82,27.6,27.81,3196500.0,12.5086,12.6083,12.5086,12.6038,3196500.0
2006-08-30 10:00:00,27.81,27.82,27.76,27.8,1903900.0,12.6038,12.6083,12.5811,12.5992,1903900.0
2006-08-30 10:30:00,27.8,27.84,27.77,27.83,2064300.0,12.5992,12.6174,12.5856,12.6128,2064300.0
2006-08-30 11:00:00,27.83,27.85,27.78,27.82,1497300.0,12.6128,12.6219,12.5902,12.6083,1497300.0
2006-08-30 11:30:00,27.82,27.83,27.73,27.8,1559100.0,12.6083,12.6128,12.5675,12.5992,1559100.0
2006-08-30 12:00:00,27.8,27.8,27.74,27.78,1557200.0,12.5992,12.5992,12.572,12.5902,1557200.0
2006-08-30 12:30:00,27.79,27.82,27.77,27.81,1205800.0,12.5947,12.6083,12.5856,12.6038,1205800.0
2006-08-30 13:00:00,27.81,27.86,27.81,27.85,974200.0,12.6038,12.6264,12.6038,12.6219,974200.0
2006-08-30 13:30:00,27.84,27.88,27.82,27.88,1107100.0,12.6174,12.6355,12.6083,12.6355,1107100.0
2006-08-30 14:00:00,27.88,27.88,27.81,27.82,975500.0,12.6355,12.6355,12.6038,12.6083,975500.0
2006-08-30 14:30:00,27.82,27.83,27.75,27.8,1870800.0,12.6083,12.6128,12.5766,12.5992,1870800.0
2006-08-30 15:00:00,27.8,27.85,27.79,27.82,1533600.0,12.5992,12.6219,12.5947,12.6083,1533600.0
2006-08-30 15:30:00,27.82,27.83,27.69,27.73,2873400.0,12.6083,12.6128,12.5494,12.5675,2873400.0
2006-08-31 09:30:00,27.73,27.78,27.51,27.66,2545900.0,12.5675,12.5902,12.4678,12.5358,2545900.0
2006-08-31 10:00:00,27.66,27.78,27.63,27.78,1490500.0,12.5358,12.5902,12.5222,12.5902,1490500.0
2006-08-31 10:30:00,27.78,27.78,27.71,27.76,1093200.0,12.5902,12.5902,12.5585,12.5811,1093200.0
2006-08-31 11:00:00,27.76,27.81,27.75,27.79,930200.0,12.5811,12.6038,12.5766,12.5947,930200.0
2006-08-31 11:30:00,27.79,27.83,27.66,27.72,1748300.0,12.5947,12.6128,12.5358,12.563,1748300.0
2006-08-31 12:00:00,27.72,27.79,27.7,27.79,946100.0,12.563,12.5947,12.5539,12.5947,946100.0
2006-08-31 12:30:00,27.78,27.8,27.7,27.72,1802700.0,12.5902,12.5992,12.5539,12.563,1802700.0
2006-08-31 13:00:00,27.72,27.73,27.63,27.66,1006900.0,12.563,12.5675,12.5222,12.5358,1006900.0
2006-08-31 13:30:00,27.67,27.7,27.55,27.57,1060900.0,12.5403,12.5539,12.4859,12.495,1060900.0
2006-08-31 14:00:00,27.57,27.63,27.56,27.62,1454200.0,12.495,12.5222,12.4905,12.5177,1454200.0
2006-08-31 14:30:00,27.61,27.66,27.58,27.65,1742400.0,12.5131,12.5358,12.4995,12.5313,1742400.0
2006-08-31 15:00:00,27.65,27.67,27.59,27.65,1326600.0,12.5313,12.5403,12.5041,12.5313,1326600.0
2006-08-31 15:30:00,27.64,27.67,27.56,27.56,2972800.0,12.5267,12.5403,12.4905,12.4905,2972800.0
2006-09-01 09:30:00,27.79,27.84,27.59,27.68,2658600.0,12.5947,12.6174,12.5041,12.5449,2658600.0
2006-09-01 10:00:00,27.68,27.7,27.58,27.61,1422300.0,12.5449,12.5539,12.4995,12.5131,1422300.0
2006-09-01 10:30:00,27.61,27.74,27.61,27.71,1469600.0,12.5131,12.572,12.5131,12.5585,1469600.0
2006-09-01 11:00:00,27.7,27.75,27.68,27.74,1247400.0,12.5539,12.5766,12.5449,12.572,1247400.0
2006-09-01 11:30:00,27.75,27.8,27.72,27.78,1247500.0,12.5766,12.5992,12.563,12.5902,1247500.0
2006-09-01 12:00:00,27.79,27.8,27.76,27.8,1073800.0,12.5947,12.5992,12.5811,12.5992,1073800.0
2006-09-01 12:30:00,27.79,27.85,27.79,27.85,993800.0,12.5947,12.6219,12.5947,12.6219,993800.0
2006-09-01 13:00:00,27.85,27.88,27.83,27.86,1089800.0,12.6219,12.6355,12.6128,12.6264,1089800.0
2006-09-01 13:30:00,27.86,27.86,27.82,27.83,841400.0,12.6264,12.6264,12.6083,12.6128,841400.0
2006-09-01 14:00:00,27.84,27.89,27.83,27.89,1037400.0,12.6174,12.64,12.6128,12.64,1037400.0
2006-09-01 14:30:00,27.88,27.93,27.83,27.91,1961500.0,12.6355,12.6582,12.6128,12.6491,1961500.0
2006-09-01 15:00:00,27.92,27.97,27.91,27.95,1891100.0,12.6536,12.6763,12.6491,12.6672,1891100.0
2006-09-01 15:30:00,27.95,27.95,27.8,27.94,2646000.0,12.6672,12.6672,12.5992,12.6627,2646000.0
2006-09-05 09:30:00,27.87,27.89,27.75,27.79,2334500.0,12.631,12.64,12.5766,12.5947,2334500.0
2006-09-05 10:00:00,27.78,27.83,27.75,27.81,1699000.0,12.5902,12.6128,12.5766,12.6038,1699000.0
2006-09-05 10:30:00,27.81,27.85,27.76,27.77,1342700.0,12.6038,12.6219,12.5811,12.5856,1342700.0
2006-09-05 11:00:00,27.78,27.79,27.75,27.79,1034400.0,12.5902,12.5947,12.5766,12.5947,1034400.0
2006-09-05 11:30:00,27.79,27.84,27.78,27.8,1228500.0,12.5947,12.6174,12.5902,12.5992,1228500.0
2006-09-05 12:00:00,27.8,27.81,27.76,27.77,953800.0,12.5992,12.6038,12.5811,12.5856,953800.0
2006-09-05 12:30:00,27.78,27.78,27.64,27.65,1363400.0,12.5902,12.5902,12.5267,12.5313,1363400.0
2006-09-05 13:00:00,27.65,27.77,27.64,27.77,1288200.0,12.5313,12.5856,12.5267,12.5856,1288200.0
2006-09-05 13:30:00,27.77,27.81,27.73,27.78,1244800.0,12.5856,12.6038,12.5675,12.5902,1244800.0
2006-09-05 14:00:00,27.78,27.85,27.77,27.83,1289100.0,12.5902,12.6219,12.5856,12.6128,1289100.0
2006-09-05 14:30:00,27.84,27.86,27.82,27.86,1172000.0,12.6174,12.6264,12.6083,12.6264,1172000.0
2006-09-05 15:00:00,27.85,27.85,27.75,27.77,1364200.0,12.6219,12.6219,12.5766,12.5856,1364200.0
2006-09-05 15:30:00,27.77,27.88,27.76,27.85,1866300.0,12.5856,12.6355,12.5811,12.6219,1866300.0
2006-09-06 09:30:00,27.89,27.9,27.81,27.87,2403400.0,12.64,12.6446,12.6038,12.631,2403400.0
2006-09-06 10:00:00,27.86,28.0,27.86,27.87,3360800.0,12.6264,12.6899,12.6264,12.631,3360800.0
2006-09-06 10:30:00,27.87,27.94,27.84,27.92,2134400.0,12.631,12.6627,12.6174,12.6536,2134400.0
2006-09-06 11:00:00,27.92,27.92,27.8,27.81,1839300.0,12.6536,12.6536,12.5992,12.6038,1839300.0
2006-09-06 11:30:00,27.81,27.85,27.71,27.72,1390600.0,12.6038,12.6219,12.5585,12.563,1390600.0
2006-09-06 12:00:00,27.71,27.77,27.68,27.72,2094300.0,12.5585,12.5856,12.5449,12.563,2094300.0
2006-09-06 12:30:00,27.71,27.77,27.7,27.74,862500.0,12.5585,12.5856,12.5539,12.572,862500.0
2006-09-06 13:00:00,27.74,27.77,27.7,27.76,1219300.0,12.572,12.5856,12.5539,12.5811,1219300.0
2006-09-06 13:30:00,27.76,27.8,27.75,27.79,1040200.0,12.5811,12.5992,12.5766,12.5947,1040200.0
2006-09-06 14:00:00,27.78,27.8,27.71,27.76,1640300.0,12.5902,12.5992,12.5585,12.5811,1640300.0
2006-09-06 14:30:00,27.75,27.81,27.71,27.74,1486000.0,12.5766,12.6038,12.5585,12.572,1486000.0
2006-09-06 15:00:00,27.74,27.78,27.72,27.75,1814700.0,12.572,12.5902,12.563,12.5766,1814700.0
2006-09-06 15:30:00,27.75,27.78,27.71,27.74,2281000.0,12.5766,12.5902,12.5585,12.572,2281000.0
2006-09-07 09:30:00,27.65,27.7,27.54,27.55,2731700.0,12.5313,12.5539,12.4814,12.4859,2731700.0
2006-09-07 10:00:00,27.55,27.59,27.42,27.42,3577400.0,12.4859,12.5041,12.427,12.427,3577400.0
2006-09-07 10:30:00,27.41,27.46,27.32,27.4,2699000.0,12.4225,12.4452,12.3817,12.418,2699000.0
2006-09-07 11:00:00,27.39,27.48,27.38,27.47,1351300.0,12.4134,12.4542,12.4089,12.4497,1351300.0
2006-09-07 11:30:00,27.47,27.64,27.46,27.63,1323800.0,12.4497,12.5267,12.4452,12.5222,1323800.0
2006-09-07 12:00:00,27.63,27.64,27.51,27.52,1104400.0,12.5222,12.5267,12.4678,12.4723,1104400.0
2006-09-07 12:30:00,27.53,27.61,27.52,27.6,976800.0,12.4769,12.5131,12.4723,12.5086,976800.0
2006-09-07 13:00:00,27.6,27.63,27.57,27.62,1333700.0,12.5086,12.5222,12.495,12.5177,1333700.0
2006-09-07 13:30:00,27.62,27.63,27.55,27.6,1406300.0,12.5177,12.5222,12.4859,12.5086,1406300.0
2006-09-07 14:00:00,27.59,27.65,27.55,27.62,1144200.0,12.5041,12.5313,12.4859,12.5177,1144200.0
2006-09-07 14:30:00,27.62,27.63,27.52,27.61,1144500.0,12.5177,12.5222,12.4723,12.5131,1144500.0
2006-09-07 15:00:00,27.61,27.62,27.43,27.45,1559800.0,12.5131,12.5177,12.4316,12.4406,1559800.0
2006-09-07 15:30:00,27.44,27.5,27.37,27.43,3773100.0,12.4361,12.4633,12.4044,12.4316,3773100.0
2006-09-08 09:30:00,27.4,27.53,27.4,27.53,1697300.0,12.418,12.4769,12.418,12.4769,1697300.0
2006-09-08 10:00:00,27.53,27.58,27.49,27.54,1140700.0,12.4769,12.4995,12.4587,12.4814,1140700.0
2006-09-08 10:30:00,27.55,27.58,27.51,27.54,879100.0,12.4859,12.4995,12.4678,12.4814,879100.0
2006-09-08 11:00:00,27.55,27.58,27.52,27.54,1075100.0,12.4859,12.4995,12.4723,12.4814,1075100.0
2006-09-08 11:30:00,27.54,27.63,27.53,27.59,1019300.0,12.4814,12.5222,12.4769,12.5041,1019300.0
2006-09-08 12:00:00,27.59,27.62,27.57,27.59,570800.0,12.5041,12.5177,12.495,12.5041,570800.0
2006-09-08 12:30:00,27.58,27.62,27.58,27.62,594800.0,12.4995,12.5177,12.4995,12.5177,594800.0
2006-09-08 13:00:00,27.62,27.69,27.61,27.68,646600.0,12.5177,12.5494,12.5131,12.5449,646600.0
2006-09-08 13:30:00,27.69,27.74,27.63,27.68,1299400.0,12.5494,12.572,12.5222,12.5449,1299400.0
2006-09-08 14:00:00,27.68,27.71,27.64,27.67,701300.0,12.5449,12.5585,12.5267,12.5403,701300.0
2006-09-08 14:30:00,27.67,27.75,27.65,27.75,799000.0,12.5403,12.5766,12.5313,12.5766,799000.0
2006-09-08 15:00:00,27.75,27.75,27.66,27.68,1990200.0,12.5766,12.5766,12.5358,12.5449,1990200.0
2006-09-08 15:30:00,27.67,27.68,27.57,27.62,3848300.0,12.5403,12.5449,12.495,12.5177,3848300.0
2006-09-11 09:30:00,27.5,27.8,27.5,27.8,2166100.0,12.4633,12.5992,12.4633,12.5992,2166100.0
2006-09-11 10:00:00,27.8,27.81,27.65,27.67,1395600.0,12.5992,12.6038,12.5313,12.5403,1395600.0
2006-09-11 10:30:00,27.66,27.81,27.65,27.79,1389700.0,12.5358,12.6038,12.5313,12.5947,1389700.0
2006-09-11 11:00:00,27.79,27.84,27.73,27.8,1284700.0,12.5947,12.6174,12.5675,12.5992,1284700.0
2006-09-11 11:30:00,27.8,27.85,27.78,27.82,1226500.0,12.5992,12.6219,12.5902,12.6083,1226500.0
2006-09-11 12:00:00,27.82,27.88,27.8,27.85,1485100.0,12.6083,12.6355,12.5992,12.6219,1485100.0
2006-09-11 12:30:00,27.86,27.86,27.8,27.81,589800.0,12.6264,12.6264,12.5992,12.6038,589800.0
2006-09-11 13:00:00,27.82,27.84,27.8,27.81,859900.0,12.6083,12.6174,12.5992,12.6038,859900.0
2006-09-11 13:30:00,27.8,27.83,27.77,27.81,812000.0,12.5992,12.6128,12.5856,12.6038,812000.0
2006-09-11 14:00:00,27.82,27.87,27.79,27.82,2949500.0,12.6083,12.631,12.5947,12.6083,2949500.0
2006-09-11 14:30:00,27.83,27.87,27.81,27.87,1282200.0,12.6128,12.631,12.6038,12.631,1282200.0
2006-09-11 15:00:00,27.87,27.89,27.84,27.87,1331200.0,12.631,12.64,12.6174,12.631,1331200.0
2006-09-11 15:30:00,27.86,27.89,27.84,27.89,2317700.0,12.6264,12.64,12.6174,12.64,2317700.0
2006-09-12 09:30:00,27.97,27.98,27.91,27.95,2461600.0,12.6763,12.6808,12.6491,12.6672,2461600.0
2006-09-12 10:00:00,27.95,28.0,27.91,27.99,3133100.0,12.6672,12.6899,12.6491,12.6854,3133100.0
2006-09-12 10:30:00,28.0,28.04,27.97,28.01,5425500.0,12.6899,12.708,12.6763,12.6944,5425500.0
2006-09-12 11:00:00,28.01,28.06,27.91,28.04,2505100.0,12.6944,12.7171,12.6491,12.708,2505100.0
2006-09-12 11:30:00,28.05,28.11,28.04,28.09,2711800.0,12.7125,12.7397,12.708,12.7307,2711800.0
2006-09-12 12:00:00,28.08,28.09,28.04,28.07,952800.0,12.7261,12.7307,12.708,12.7216,952800.0
2006-09-12 12:30:00,28.06,28.14,28.05,28.11,875900.0,12.7171,12.7533,12.7125,12.7397,875900.0
2006-09-12 13:00:00,28.11,28.14,28.09,28.14,933200.0,12.7397,12.7533,12.7307,12.7533,933200.0
2006-09-12 13:30:00,28.14,28.25,28.13,28.2,2402700.0,12.7533,12.8032,12.7488,12.7805,2402700.0
2006-09-12 14:00:00,28.2,28.27,28.18,28.24,2135500.0,12.7805,12.8123,12.7715,12.7987,2135500.0
2006-09-12 14:30:00,28.25,28.31,28.21,28.29,2271500.0,12.8032,12.8304,12.7851,12.8213,2271500.0
2006-09-12 15:00:00,28.3,28.33,28.27,28.28,2722300.0,12.8258,12.8394,12.8123,12.8168,2722300.0
2006-09-12 15:30:00,28.27,28.33,28.21,28.25,3660200.0,12.8123,12.8394,12.7851,12.8032,3660200.0
2006-09-13 09:30:00,28.13,28.25,28.09,28.23,2271200.0,12.7488,12.8032,12.7307,12.7941,2271200.0
2006-09-13 10:00:00,28.24,28.29,28.16,28.24,2136000.0,12.7987,12.8213,12.7624,12.7987,2136000.0
2006-09-13 10:30:00,28.23,28.27,28.19,28.25,1601700.0,12.7941,12.8123,12.776,12.8032,1601700.0
2006-09-13 11:00:00,28.25,28.25,28.15,28.18,1589500.0,12.8032,12.8032,12.7579,12.7715,1589500.0
2006-09-13 11:30:00,28.18,28.25,28.17,28.21,1404800.0,12.7715,12.8032,12.7669,12.7851,1404800.0
2006-09-13 12:00:00,28.21,28.22,28.16,28.18,822100.0,12.7851,12.7896,12.7624,12.7715,822100.0
2006-09-13 12:30:00,28.18,28.22,28.16,28.19,796800.0,12.7715,12.7896,12.7624,12.776,796800.0
2006-09-13 13:00:00,28.19,28.22,28.17,28.18,507700.0,12.776,12.7896,12.7669,12.7715,507700.0
2006-09-13 13:30:00,28.18,28.26,28.17,28.23,995000.0,12.7715,12.8077,12.7669,12.7941,995000.0
2006-09-13 14:00:00,28.23,28.29,28.23,28.28,1624800.0,12.7941,12.8213,12.7941,12.8168,1624800.0
2006-09-13 14:30:00,28.27,28.33,28.27,28.31,1694900.0,12.8123,12.8394,12.8123,12.8304,1694900.0
2006-09-13 15:00:00,28.31,28.31,28.22,28.25,1443400.0,12.8304,12.8304,12.7896,12.8032,1443400.0
2006-09-13 15:30:00,28.26,28.26,28.18,28.18,3404100.0,12.8077,12.8077,12.7715,12.7715,3404100.0
2006-09-14 09:30:00,28.06,28.12,27.87,27.89,3677300.0,12.7171,12.7443,12.631,12.64,3677300.0
2006-09-14 10:00:00,27.89,27.91,27.81,27.89,2056100.0,12.64,12.6491,12.6038,12.64,2056100.0
2006-09-14 10:30:00,27.89,28.05,27.89,28.04,1670700.0,12.64,12.7125,12.64,12.708,1670700.0
2006-09-14 11:00:00,28.05,28.1,28.01,28.09,1215900.0,12.7125,12.7352,12.6944,12.7307,1215900.0
2006-09-14 11:30:00,28.09,28.15,28.08,28.13,1293800.0,12.7307,12.7579,12.7261,12.7488,1293800.0
2006-09-14 12:00:00,28.12,28.14,28.11,28.13,1190800.0,12.7443,12.7533,12.7397,12.7488,1190800.0
2006-09-14 12:30:00,28.13,28.13,28.08,28.1,892800.0,12.7488,12.7488,12.7261,12.7352,892800.0
2006-09-14 13:00:00,28.1,28.13,28.02,28.11,1039100.0,12.7352,12.7488,12.6989,12.7397,1039100.0
2006-09-14 13:30:00,28.12,28.18,28.11,28.18,793700.0,12.7443,12.7715,12.7397,12.7715,793700.0
2006-09-14 14:00:00,28.17,28.22,28.16,28.22,713900.0,12.7669,12.7896,12.7624,12.7896,713900.0
2006-09-14 14:30:00,28.22,28.23,28.12,28.14,1771800.0,12.7896,12.7941,12.7443,12.7533,1771800.0
2006-09-14 15:00:00,28.15,28.22,28.13,28.17,1300100.0,12.7579,12.7896,12.7488,12.7669,1300100.0
2006-09-14 15:30:00,28.17,28.23,28.16,28.19,1982300.0,12.7669,12.7941,12.7624,12.776,1982300.0
2006-09-15 09:30:00,28.23,28.3,28.17,28.3,7479100.0,12.7941,12.8258,12.7669,12.8258,7479100.0
2006-09-15 10:00:00,28.29,28.33,28.2,28.24,2585900.0,12.8213,12.8394,12.7805,12.7987,2585900.0
2006-09-15 10:30:00,28.24,28.28,28.2,28.24,1429900.0,12.7987,12.8168,12.7805,12.7987,1429900.0
2006-09-15 11:00:00,28.25,28.28,28.15,28.19,1515200.0,12.8032,12.8168,12.7579,12.776,1515200.0
2006-09-15 11:30:00,28.2,28.22,28.07,28.08,1226300.0,12.7805,12.7896,12.7216,12.7261,1226300.0
2006-09-15 12:00:00,28.09,28.11,28.01,28.09,828400.0,12.7307,12.7397,12.6944,12.7307,828400.0
2006-09-15 12:30:00,28.09,28.1,28.01,28.04,881800.0,12.7307,12.7352,12.6944,12.708,881800.0
2006-09-15 13:00:00,28.04,28.11,28.03,28.09,1095400.0,12.708,12.7397,12.7035,12.7307,1095400.0
2006-09-15 13:30:00,28.09,28.25,28.09,28.23,1431400.0,12.7307,12.8032,12.7307,12.7941,1431400.0
2006-09-15 14:00:00,28.23,28.26,28.18,28.18,1250200.0,12.7941,12.8077,12.7715,12.7715,1250200.0
2006-09-15 14:30:00,28.17,28.24,28.15,28.17,1164400.0,12.7669,12.7987,12.7579,12.7669,1164400.0
2006-09-15 15:00:00,28.16,28.21,28.13,28.2,1193700.0,12.7624,12.7851,12.7488,12.7805,1193700.0
2006-09-15 15:30:00,28.19,28.2,28.01,28.03,2534600.0,12.776,12.7805,12.6944,12.7035,2534600.0
2006-09-18 09:30:00,27.98,28.15,27.95,28.15,2806700.0,12.6808,12.7579,12.6672,12.7579,2806700.0
2006-09-18 10:00:00,28.15,28.2,28.07,28.18,1575700.0,12.7579,12.7805,12.7216,12.7715,1575700.0
2006-09-18 10:30:00,28.18,28.22,28.12,28.2,1402700.0,12.7715,12.7896,12.7443,12.7805,1402700.0
2006-09-18 11:00:00,28.2,28.22,28.17,28.21,1163500.0,12.7805,12.7896,12.7669,12.7851,1163500.0
2006-09-18 11:30:00,28.2,28.21,28.14,28.17,1058400.0,12.7805,12.7851,12.7533,12.7669,1058400.0
2006-09-18 12:00:00,28.18,28.21,28.16,28.18,990300.0,12.7715,12.7851,12.7624,12.7715,990300.0
2006-09-18 12:30:00,28.19,28.21,28.15,28.19,982900.0,12.776,12.7851,12.7579,12.776,982900.0
2006-09-18 13:00:00,28.2,28.22,28.16,28.19,1082600.0,12.7805,12.7896,12.7624,12.776,1082600.0
2006-09-18 13:30:00,28.18,28.19,28.09,28.14,1776100.0,12.7715,12.776,12.7307,12.7533,1776100.0
2006-09-18 14:00:00,28.14,28.17,28.1,28.17,1213900.0,12.7533,12.7669,12.7352,12.7669,1213900.0
2006-09-18 14:30:00,28.17,28.21,28.14,28.19,1202900.0,12.7669,12.7851,12.7533,12.776,1202900.0
2006-09-18 15:00:00,28.2,28.22,28.15,28.19,1746000.0,12.7805,12.7896,12.7579,12.776,1746000.0
2006-09-18 15:30:00,28.19,28.22,28.13,28.19,2593300.0,12.776,12.7896,12.7488,12.776,2593300.0
2006-09-19 09:30:00,28.15,28.16,28.05,28.09,1850900.0,12.7579,12.7624,12.7125,12.7307,1850900.0
2006-09-19 10:00:00,28.09,28.1,27.91,27.94,1407200.0,12.7307,12.7352,12.6491,12.6627,1407200.0
2006-09-19 10:30:00,27.94,27.98,27.8,27.96,2288700.0,12.6627,12.6808,12.5992,12.6718,2288700.0
2006-09-19 11:00:00,27.95,27.97,27.87,27.91,1407800.0,12.6672,12.6763,12.631,12.6491,1407800.0
2006-09-19 11:30:00,27.9,28.0,27.86,27.99,2275800.0,12.6446,12.6899,12.6264,12.6854,2275800.0
2006-09-19 12:00:00,28.0,28.05,27.95,28.02,1435100.0,12.6899,12.7125,12.6672,12.6989,1435100.0
2006-09-19 12:30:00,28.02,28.04,27.96,28.04,910200.0,12.6989,12.708,12.6718,12.708,910200.0
2006-09-19 13:00:00,28.04,28.11,27.96,27.98,1227500.0,12.708,12.7397,12.6718,12.6808,1227500.0
2006-09-19 13:30:00,27.99,28.1,27.97,28.09,1324900.0,12.6854,12.7352,12.6763,12.7307,1324900.0
2006-09-19 14:00:00,28.09,28.17,28.05,28.15,1504800.0,12.7307,12.7669,12.7125,12.7579,1504800.0
2006-09-19 14:30:00,28.15,28.15,28.09,28.11,974100.0,12.7579,12.7579,12.7307,12.7397,974100.0
2006-09-19 15:00:00,28.1,28.17,28.1,28.15,1297500.0,12.7352,12.7669,12.7352,12.7579,1297500.0
2006-09-19 15:30:00,28.16,28.21,28.14,28.19,2311800.0,12.7624,12.7851,12.7533,12.776,2311800.0
2006-09-20 09:30:00,28.16,28.34,28.16,28.34,3324100.0,12.7624,12.844,12.7624,12.844,3324100.0
2006-09-20 10:00:00,28.33,28.37,28.25,28.33,2144000.0,12.8394,12.8576,12.8032,12.8394,2144000.0
2006-09-20 10:30:00,28.34,28.38,28.32,28.34,2029200.0,12.844,12.8621,12.8349,12.844,2029200.0
2006-09-20 11:00:00,28.34,28.42,28.32,28.39,1433800.0,12.844,12.8802,12.8349,12.8666,1433800.0
2006-09-20 11:30:00,28.39,28.4,28.31,28.36,1251200.0,12.8666,12.8712,12.8304,12.853,1251200.0
2006-09-20 12:00:00,28.37,28.4,28.34,28.4,906300.0,12.8576,12.8712,12.844,12.8712,906300.0
2006-09-20 12:30:00,28.4,28.44,28.37,28.38,1679400.0,12.8712,12.8893,12.8576,12.8621,1679400.0
2006-09-20 13:00:00,28.39,28.4,28.33,28.39,1225400.0,12.8666,12.8712,12.8394,12.8666,1225400.0
2006-09-20 13:30:00,28.39,28.47,28.39,28.45,1296700.0,12.8666,12.9029,12.8666,12.8938,1296700.0
2006-09-20 14:00:00,28.45,28.5,28.41,28.42,2205100.0,12.8938,12.9165,12.8757,12.8802,2205100.0
2006-09-20 14:30:00,28.42,28.5,28.41,28.5,1505700.0,12.8802,12.9165,12.8757,12.9165,1505700.0
2006-09-20 15:00:00,28.49,28.5,28.47,28.49,1397300.0,12.912,12.9165,12.9029,12.912,1397300.0
2006-09-20 15:30:00,28.49,28.5,28.4,28.48,3884900.0,12.912,12.9165,12.8712,12.9074,3884900.0
2006-09-21 09:30:00,28.47,28.49,28.35,28.39,3185000.0,12.9029,12.912,12.8485,12.8666,3185000.0
2006-09-21 10:00:00,28.39,28.45,28.36,28.42,2060900.0,12.8666,12.8938,12.853,12.8802,2060900.0
2006-09-21 10:30:00,28.42,28.44,28.37,28.38,1728400.0,12.8802,12.8893,12.8576,12.8621,1728400.0
2006-09-21 11:00:00,28.38,28.46,28.38,28.41,1931700.0,12.8621,12.8984,12.8621,12.8757,1931700.0
2006-09-21 11:30:00,28.41,28.45,28.4,28.43,1445600.0,12.8757,12.8938,12.8712,12.8848,1445600.0
2006-09-21 12:00:00,28.42,28.43,28.37,28.38,1875900.0,12.8802,12.8848,12.8576,12.8621,1875900.0
2006-09-21 12:30:00,28.39,28.39,28.23,28.26,1911200.0,12.8666,12.8666,12.7941,12.8077,1911200.0
2006-09-21 13:00:00,28.26,28.31,28.24,28.28,1062400.0,12.8077,12.8304,12.7987,12.8168,1062400.0
2006-09-21 13:30:00,28.28,28.38,28.28,28.37,998500.0,12.8168,12.8621,12.8168,12.8576,998500.0
2006-09-21 14:00:00,28.38,28.39,28.26,28.27,1539900.0,12.8621,12.8666,12.8077,12.8123,1539900.0
2006-09-21 14:30:00,28.27,28.28,28.21,28.21,1407000.0,12.8123,12.8168,12.7851,12.7851,1407000.0
2006-09-21 15:00:00,28.21,28.23,28.1,28.15,2700500.0,12.7851,12.7941,12.7352,12.7579,2700500.0
2006-09-21 15:30:00,28.15,28.23,28.13,28.22,3709800.0,12.7579,12.7941,12.7488,12.7896,3709800.0
2006-09-22 09:30:00,28.21,28.24,28.13,28.18,1816500.0,12.7851,12.7987,12.7488,12.7715,1816500.0
2006-09-22 10:00:00,28.17,28.18,28.1,28.17,1532200.0,12.7669,12.7715,12.7352,12.7669,1532200.0
2006-09-22 10:30:00,28.16,28.2,28.15,28.19,1219300.0,12.7624,12.7805,12.7579,12.776,1219300.0
2006-09-22 11:00:00,28.18,28.22,28.14,28.17,1241300.0,12.7715,12.7896,12.7533,12.7669,1241300.0
2006-09-22 11:30:00,28.17,28.18,28.1,28.1,1160000.0,12.7669,12.7715,12.7352,12.7352,1160000.0
2006-09-22 12:00:00,28.09,28.1,28.03,28.1,1784300.0,12.7307,12.7352,12.7035,12.7352,1784300.0
2006-09-22 12:30:00,28.1,28.12,28.05,28.08,1371200.0,12.7352,12.7443,12.7125,12.7261,1371200.0
2006-09-22 13:00:00,28.07,28.12,28.06,28.11,800100.0,12.7216,12.7443,12.7171,12.7397,800100.0
2006-09-22 13:30:00,28.1,28.13,28.1,28.11,1048900.0,12.7352,12.7488,12.7352,12.7397,1048900.0
2006-09-22 14:00:00,28.1,28.13,28.08,28.12,871900.0,12.7352,12.7488,12.7261,12.7443,871900.0
2006-09-22 14:30:00,28.12,28.13,28.05,28.08,1341900.0,12.7443,12.7488,12.7125,12.7261,1341900.0
2006-09-22 15:00:00,28.08,28.13,28.07,28.12,1217600.0,12.7261,12.7488,12.7216,12.7443,1217600.0
2006-09-22 15:30:00,28.12,28.16,28.09,28.15,2352100.0,12.7443,12.7624,12.7307,12.7579,2352100.0
2006-09-25 09:30:00,28.29,28.46,28.12,28.28,2990600.0,12.8213,12.8984,12.7443,12.8168,2990600.0
2006-09-25 10:00:00,28.29,28.34,28.25,28.34,1666800.0,12.8213,12.844,12.8032,12.844,1666800.0
2006-09-25 10:30:00,28.34,28.35,28.28,28.31,2263500.0,12.844,12.8485,12.8168,12.8304,2263500.0
2006-09-25 11:00:00,28.3,28.32,28.19,28.28,1369400.0,12.8258,12.8349,12.776,12.8168,1369400.0
2006-09-25 11:30:00,28.29,28.3,28.21,28.22,1418600.0,12.8213,12.8258,12.7851,12.7896,1418600.0
2006-09-25 12:00:00,28.22,28.28,28.19,28.28,1020200.0,12.7896,12.8168,12.776,12.8168,1020200.0
2006-09-25 12:30:00,28.28,28.33,28.26,28.31,909500.0,12.8168,12.8394,12.8077,12.8304,909500.0
2006-09-25 13:00:00,28.3,28.32,28.29,28.32,1418700.0,12.8258,12.8349,12.8213,12.8349,1418700.0
2006-09-25 13:30:00,28.32,28.42,28.31,28.42,1031700.0,12.8349,12.8802,12.8304,12.8802,1031700.0
2006-09-25 14:00:00,28.42,28.48,28.41,28.43,1851100.0,12.8802,12.9074,12.8757,12.8848,1851100.0
2006-09-25 14:30:00,28.44,28.49,28.43,28.46,1921400.0,12.8893,12.912,12.8848,12.8984,1921400.0
2006-09-25 15:00:00,28.46,28.47,28.42,28.42,2315200.0,12.8984,12.9029,12.8802,12.8802,2315200.0
2006-09-25 15:30:00,28.43,28.45,28.36,28.36,2836800.0,12.8848,12.8938,12.853,12.853,2836800.0
2006-09-26 09:30:00,28.27,28.35,28.26,28.32,2500100.0,12.8123,12.8485,12.8077,12.8349,2500100.0
2006-09-26 10:00:00,28.32,28.35,28.22,28.26,2393000.0,12.8349,12.8485,12.7896,12.8077,2393000.0
2006-09-26 10:30:00,28.26,28.28,28.23,28.26,1632300.0,12.8077,12.8168,12.7941,12.8077,1632300.0
2006-09-26 11:00:00,28.26,28.35,28.24,28.26,1901800.0,12.8077,12.8485,12.7987,12.8077,1901800.0
2006-09-26 11:30:00,28.27,28.34,28.25,28.26,1910500.0,12.8123,12.844,12.8032,12.8077,1910500.0
2006-09-26 12:00:00,28.25,28.32,28.25,28.3,1327300.0,12.8032,12.8349,12.8032,12.8258,1327300.0
2006-09-26 12:30:00,28.3,28.3,28.25,28.28,973500.0,12.8258,12.8258,12.8032,12.8168,973500.0
2006-09-26 13:00:00,28.29,28.3,28.27,28.29,869500.0,12.8213,12.8258,12.8123,12.8213,869500.0
2006-09-26 13:30:00,28.29,28.3,28.27,28.28,939700.0,12.8213,12.8258,12.8123,12.8168,939700.0
2006-09-26 14:00:00,28.29,28.31,28.26,28.29,1082900.0,12.8213,12.8304,12.8077,12.8213,1082900.0
2006-09-26 14:30:00,28.29,28.32,28.27,28.3,2317300.0,12.8213,12.8349,12.8123,12.8258,2317300.0
2006-09-26 15:00:00,28.31,28.32,28.27,28.32,2488900.0,12.8304,12.8349,12.8123,12.8349,2488900.0
2006-09-26 15:30:00,28.32,28.41,28.31,28.39,3070800.0,12.8349,12.8757,12.8304,12.8666,3070800.0
2006-09-27 09:30:00,28.25,28.39,28.21,28.25,2952200.0,12.8032,12.8666,12.7851,12.8032,2952200.0
2006-09-27 10:00:00,28.25,28.32,28.21,28.24,1596500.0,12.8032,12.8349,12.7851,12.7987,1596500.0
2006-09-27 10:30:00,28.24,28.41,28.24,28.4,2006400.0,12.7987,12.8757,12.7987,12.8712,2006400.0
2006-09-27 11:00:00,28.4,28.4,28.33,28.36,1949500.0,12.8712,12.8712,12.8394,12.853,1949500.0
2006-09-27 11:30:00,28.37,28.5,28.36,28.46,1446300.0,12.8576,12.9165,12.853,12.8984,1446300.0
2006-09-27 12:00:00,28.46,28.49,28.36,28.36,1238600.0,12.8984,12.912,12.853,12.853,1238600.0
2006-09-27 12:30:00,28.36,28.45,28.34,28.45,1109400.0,12.853,12.8938,12.844,12.8938,1109400.0
2006-09-27 13:00:00,28.44,28.49,28.41,28.41,979700.0,12.8893,12.912,12.8757,12.8757,979700.0
2006-09-27 13:30:00,28.41,28.45,28.37,28.44,1704900.0,12.8757,12.8938,12.8576,12.8893,1704900.0
2006-09-27 14:00:00,28.44,28.45,28.35,28.39,1115000.0,12.8893,12.8938,12.8485,12.8666,1115000.0
2006-09-27 14:30:00,28.39,28.45,28.38,28.41,1568900.0,12.8666,12.8938,12.8621,12.8757,1568900.0
2006-09-27 15:00:00,28.41,28.42,28.35,28.37,1655800.0,12.8757,12.8802,12.8485,12.8576,1655800.0
2006-09-27 15:30:00,28.38,28.49,28.37,28.42,2591500.0,12.8621,12.912,12.8576,12.8802,2591500.0
2006-09-28 09:30:00,28.34,28.44,28.26,28.41,1883000.0,12.844,12.8893,12.8077,12.8757,1883000.0
2006-09-28 10:00:00,28.41,28.44,28.35,28.38,1776800.0,12.8757,12.8893,12.8485,12.8621,1776800.0
2006-09-28 10:30:00,28.39,28.39,28.3,28.32,1538700.0,12.8666,12.8666,12.8258,12.8349,1538700.0
2006-09-28 11:00:00,28.33,28.37,28.31,28.35,1553400.0,12.8394,12.8576,12.8304,12.8485,1553400.0
2006-09-28 11:30:00,28.35,28.35,28.29,28.29,1375100.0,12.8485,12.8485,12.8213,12.8213,1375100.0
2006-09-28 12:00:00,28.29,28.31,28.21,28.22,856100.0,12.8213,12.8304,12.7851,12.7896,856100.0
2006-09-28 12:30:00,28.23,28.23,28.15,28.19,1039700.0,12.7941,12.7941,12.7579,12.776,1039700.0
2006-09-28 13:00:00,28.19,28.2,28.13,28.17,1357200.0,12.776,12.7805,12.7488,12.7669,1357200.0
2006-09-28 13:30:00,28.17,28.2,28.14,28.19,974900.0,12.7669,12.7805,12.7533,12.776,974900.0
2006-09-28 14:00:00,28.19,28.21,28.17,28.2,1033000.0,12.776,12.7851,12.7669,12.7805,1033000.0
2006-09-28 14:30:00,28.2,28.22,28.16,28.21,1360300.0,12.7805,12.7896,12.7624,12.7851,1360300.0
2006-09-28 15:00:00,28.22,28.27,28.21,28.26,1568500.0,12.7896,12.8123,12.7851,12.8077,1568500.0
2006-09-28 15:30:00,28.26,28.33,28.23,28.29,3013700.0,12.8077,12.8394,12.7941,12.8213,3013700.0
2006-09-29 09:30:00,28.39,28.4,28.3,28.4,2644700.0,12.8666,12.8712,12.8258,12.8712,2644700.0
2006-09-29 10:00:00,28.4,28.44,28.3,28.3,3448500.0,12.8712,12.8893,12.8258,12.8258,3448500.0
2006-09-29 10:30:00,28.3,28.36,28.25,28.35,1203800.0,12.8258,12.853,12.8032,12.8485,1203800.0
2006-09-29 11:00:00,28.35,28.39,28.3,28.38,1375700.0,12.8485,12.8666,12.8258,12.8621,1375700.0
2006-09-29 11:30:00,28.37,28.43,28.37,28.4,1317000.0,12.8576,12.8848,12.8576,12.8712,1317000.0
2006-09-29 12:00:00,28.4,28.41,28.36,28.4,859500.0,12.8712,12.8757,12.853,12.8712,859500.0
2006-09-29 12:30:00,28.39,28.42,28.38,28.4,963800.0,12.8666,12.8802,12.8621,12.8712,963800.0
2006-09-29 13:00:00,28.4,28.46,28.39,28.44,971400.0,12.8712,12.8984,12.8666,12.8893,971400.0
2006-09-29 13:30:00,28.44,28.56,28.43,28.56,1841800.0,12.8893,12.9437,12.8848,12.9437,1841800.0
2006-09-29 14:00:00,28.56,28.58,28.53,28.56,1457700.0,12.9437,12.9527,12.9301,12.9437,1457700.0
2006-09-29 14:30:00,28.56,28.56,28.48,28.5,1074200.0,12.9437,12.9437,12.9074,12.9165,1074200.0
2006-09-29 15:00:00,28.51,28.53,28.49,28.5,862300.0,12.921,12.9301,12.912,12.9165,862300.0
2006-09-29 15:30:00,28.49,28.5,28.32,28.37,3227500.0,12.912,12.9165,12.8349,12.8576,3227500.0
2006-10-02 09:30:00,28.2,28.54,28.2,28.5,2958900.0,12.7805,12.9346,12.7805,12.9165,2958900.0
2006-10-02 10:00:00,28.49,28.54,28.43,28.49,1896100.0,12.912,12.9346,12.8848,12.912,1896100.0
2006-10-02 10:30:00,28.49,28.53,28.48,28.51,1997900.0,12.912,12.9301,12.9074,12.921,1997900.0
2006-10-02 11:00:00,28.51,28.53,28.46,28.5,1384400.0,12.921,12.9301,12.8984,12.9165,1384400.0
2006-10-02 11:30:00,28.5,28.52,28.48,28.49,1712000.0,12.9165,12.9256,12.9074,12.912,1712000.0
2006-10-02 12:00:00,28.5,28.57,28.49,28.57,1346100.0,12.9165,12.9482,12.912,12.9482,1346100.0
2006-10-02 12:30:00,28.57,28.6,28.56,28.58,960700.0,12.9482,12.9618,12.9437,12.9527,960700.0
2006-10-02 13:00:00,28.57,28.58,28.54,28.55,617400.0,12.9482,12.9527,12.9346,12.9392,617400.0
2006-10-02 13:30:00,28.55,28.55,28.44,28.52,1730600.0,12.9392,12.9392,12.8893,12.9256,1730600.0
2006-10-02 14:00:00,28.52,28.52,28.47,28.51,936300.0,12.9256,12.9256,12.9029,12.921,936300.0
2006-10-02 14:30:00,28.51,28.51,28.44,28.45,956900.0,12.921,12.921,12.8893,12.8938,956900.0
2006-10-02 15:00:00,28.44,28.46,28.33,28.39,1731600.0,12.8893,12.8984,12.8394,12.8666,1731600.0
2006-10-02 15:30:00,28.39,28.46,28.32,28.32,1845400.0,12.8666,12.8984,12.8349,12.8349,1845400.0
2006-10-03 09:30:00,28.29,28.38,28.25,28.34,2112600.0,12.8213,12.8621,12.8032,12.844,2112600.0
2006-10-03 10:00:00,28.34,28.39,28.26,28.3,1504300.0,12.844,12.8666,12.8077,12.8258,1504300.0
2006-10-03 10:30:00,28.3,28.34,28.27,28.3,1078900.0,12.8258,12.844,12.8123,12.8258,1078900.0
2006-10-03 11:00:00,28.3,28.41,28.28,28.38,1395400.0,12.8258,12.8757,12.8168,12.8621,1395400.0
2006-10-03 11:30:00,28.38,28.4,28.33,28.37,1164600.0,12.8621,12.8712,12.8394,12.8576,1164600.0
2006-10-03 12:00:00,28.37,28.49,28.36,28.48,1770100.0,12.8576,12.912,12.853,12.9074,1770100.0
2006-10-03 12:30:00,28.48,28.58,28.47,28.58,1147800.0,12.9074,12.9527,12.9029,12.9527,1147800.0
2006-10-03 13:00:00,28.58,28.59,28.47,28.51,1108700.0,12.9527,12.9573,12.9029,12.921,1108700.0
2006-10-03 13:30:00,28.51,28.52,28.43,28.52,1002800.0,12.921,12.9256,12.8848,12.9256,1002800.0
2006-10-03 14:00:00,28.51,28.58,28.45,28.45,1699700.0,12.921,12.9527,12.8938,12.8938,1699700.0
2006-10-03 14:30:00,28.46,28.57,28.42,28.49,1558100.0,12.8984,12.9482,12.8802,12.912,1558100.0
2006-10-03 15:00:00,28.49,28.52,28.45,28.47,1164400.0,12.912,12.9256,12.8938,12.9029,1164400.0
2006-10-03 15:30:00,28.47,28.5,28.38,28.43,2125400.0,12.9029,12.9165,12.8621,12.8848,2125400.0
2006-10-04 09:30:00,28.41,28.43,28.3,28.38,1791900.0,12.8757,12.8848,12.8258,12.8621,1791900.0
2006-10-04 10:00:00,28.37,28.38,28.25,28.33,1974600.0,12.8576,12.8621,12.8032,12.8394,1974600.0
2006-10-04 10:30:00,28.34,28.36,28.2,28.22,2935600.0,12.844,12.853,12.7805,12.7896,2935600.0
2006-10-04 11:00:00,28.21,28.3,28.21,28.22,1654000.0,12.7851,12.8258,12.7851,12.7896,1654000.0
2006-10-04 11:30:00,28.23,28.27,28.18,28.25,1874000.0,12.7941,12.8123,12.7715,12.8032,1874000.0
2006-10-04 12:00:00,28.25,28.28,28.19,28.2,1134800.0,12.8032,12.8168,12.776,12.7805,1134800.0
2006-10-04 12:30:00,28.2,28.25,28.1,28.1,1711800.0,12.7805,12.8032,12.7352,12.7352,1711800.0
2006-10-04 13:00:00,28.1,28.13,28.03,28.09,2200200.0,12.7352,12.7488,12.7035,12.7307,2200200.0
2006-10-04 13:30:00,28.09,28.17,28.08,28.13,2282600.0,12.7307,12.7669,12.7261,12.7488,2282600.0
2006-10-04 14:00:00,28.13,28.22,28.1,28.18,2014100.0,12.7488,12.7896,12.7352,12.7715,2014100.0
2006-10-04 14:30:00,28.18,28.22,28.18,28.21,1292300.0,12.7715,12.7896,12.7715,12.7851,1292300.0
2006-10-04 15:00:00,28.22,28.29,28.2,28.23,1569600.0,12.7896,12.8213,12.7805,12.7941,1569600.0
2006-10-04 15:30:00,28.23,28.34,28.19,28.33,3299800.0,12.7941,12.844,12.776,12.8394,3299800.0
2006-10-05 09:30:00,28.23,28.25,28.12,28.19,1998400.0,12.7941,12.8032,12.7443,12.776,1998400.0
2006-10-05 10:00:00,28.19,28.23,28.1,28.11,1419800.0,12.776,12.7941,12.7352,12.7397,1419800.0
2006-10-05 10:30:00,28.1,28.12,27.98,28.04,2327500.0,12.7352,12.7443,12.6808,12.708,2327500.0
2006-10-05 11:00:00,28.04,28.04,27.93,27.94,2889900.0,12.708,12.708,12.6582,12.6627,2889900.0
2006-10-05 11:30:00,27.94,28.0,27.89,27.9,2230400.0,12.6627,12.6899,12.64,12.6446,2230400.0
2006-10-05 12:00:00,27.89,27.91,27.78,27.83,2932200.0,12.64,12.6491,12.5902,12.6128,2932200.0
2006-10-05 12:30:00,27.83,27.86,27.75,27.84,1967900.0,12.6128,12.6264,12.5766,12.6174,1967900.0
2006-10-05 13:00:00,27.83,27.96,27.83,27.87,1525800.0,12.6128,12.6718,12.6128,12.631,1525800.0
2006-10-05 13:30:00,27.87,27.93,27.84,27.9,1003700.0,12.631,12.6582,12.6174,12.6446,1003700.0
2006-10-05 14:00:00,27.9,27.97,27.86,27.89,1497700.0,12.6446,12.6763,12.6264,12.64,1497700.0
2006-10-05 14:30:00,27.89,28.0,27.88,27.94,1780100.0,12.64,12.6899,12.6355,12.6627,1780100.0
2006-10-05 15:00:00,27.94,28.0,27.9,27.91,1793900.0,12.6627,12.6899,12.6446,12.6491,1793900.0
2006-10-05 15:30:00,27.91,28.0,27.88,28.0,3523700.0,12.6491,12.6899,12.6355,12.6899,3523700.0
2006-10-06 09:30:00,27.87,27.95,27.72,27.85,2167200.0,12.631,12.6672,12.563,12.6219,2167200.0
2006-10-06 10:00:00,27.85,27.87,27.7,27.71,1572700.0,12.6219,12.631,12.5539,12.5585,1572700.0
2006-10-06 10:30:00,27.71,27.73,27.59,27.65,2492500.0,12.5585,12.5675,12.5041,12.5313,2492500.0
2006-10-06 11:00:00,27.64,27.75,27.63,27.73,2157900.0,12.5267,12.5766,12.5222,12.5675,2157900.0
2006-10-06 11:30:00,27.73,27.78,27.67,27.78,2593800.0,12.5675,12.5902,12.5403,12.5902,2593800.0
2006-10-06 12:00:00,27.78,27.8,27.67,27.76,1578000.0,12.5902,12.5992,12.5403,12.5811,1578000.0
2006-10-06 12:30:00,27.76,27.79,27.76,27.77,932300.0,12.5811,12.5947,12.5811,12.5856,932300.0
2006-10-06 13:00:00,27.77,27.78,27.71,27.74,1043400.0,12.5856,12.5902,12.5585,12.572,1043400.0
2006-10-06 13:30:00,27.74,27.77,27.67,27.68,1524000.0,12.572,12.5856,12.5403,12.5449,1524000.0
2006-10-06 14:00:00,27.68,27.77,27.68,27.74,1560100.0,12.5449,12.5856,12.5449,12.572,1560100.0
2006-10-06 14:30:00,27.74,27.82,27.73,27.75,1500100.0,12.572,12.6083,12.5675,12.5766,1500100.0
2006-10-06 15:00:00,27.75,27.8,27.7,27.78,1596300.0,12.5766,12.5992,12.5539,12.5902,1596300.0
2006-10-06 15:30:00,27.78,27.92,27.75,27.91,3400500.0,12.5902,12.6536,12.5766,12.6491,3400500.0
2006-10-09 09:30:00,27.78,27.83,27.7,27.8,1964900.0,12.5902,12.6128,12.5539,12.5992,1964900.0
2006-10-09 10:00:00,27.8,27.81,27.65,27.66,1209500.0,12.5992,12.6038,12.5313,12.5358,1209500.0
2006-10-09 10:30:00,27.65,27.73,27.59,27.59,1495800.0,12.5313,12.5675,12.5041,12.5041,1495800.0
2006-10-09 11:00:00,27.6,27.63,27.52,27.63,1978200.0,12.5086,12.5222,12.4723,12.5222,1978200.0
2006-10-09 11:30:00,27.62,27.67,27.56,27.56,1354900.0,12.5177,12.5403,12.4905,12.4905,1354900.0
2006-10-09 12:00:00,27.56,27.6,27.56,27.56,695100.0,12.4905,12.5086,12.4905,12.4905,695100.0
2006-10-09 12:30:00,27.56,27.58,27.51,27.51,1410400.0,12.4905,12.4995,12.4678,12.4678,1410400.0
2006-10-09 13:00:00,27.51,27.58,27.46,27.58,1682900.0,12.4678,12.4995,12.4452,12.4995,1682900.0
2006-10-09 13:30:00,27.58,27.59,27.51,27.56,1270700.0,12.4995,12.5041,12.4678,12.4905,1270700.0
2006-10-09 14:00:00,27.57,27.6,27.54,27.6,859100.0,12.495,12.5086,12.4814,12.5086,859100.0
2006-10-09 14:30:00,27.6,27.68,27.57,27.63,1543200.0,12.5086,12.5449,12.495,12.5222,1543200.0
2006-10-09 15:00:00,27.63,27.64,27.58,27.61,1366000.0,12.5222,12.5267,12.4995,12.5131,1366000.0
2006-10-09 15:30:00,27.61,27.67,27.6,27.65,3046500.0,12.5131,12.5403,12.5086,12.5313,3046500.0
2006-10-10 09:30:00,27.5,27.55,27.33,27.35,2876600.0,12.4633,12.4859,12.3862,12.3953,2876600.0
2006-10-10 10:00:00,27.35,27.47,27.29,27.3,2100300.0,12.3953,12.4497,12.3681,12.3726,2100300.0
2006-10-10 10:30:00,27.3,27.37,27.27,27.34,1848600.0,12.3726,12.4044,12.359,12.3908,1848600.0
2006-10-10 11:00:00,27.33,27.43,27.33,27.36,1880600.0,12.3862,12.4316,12.3862,12.3998,1880600.0
2006-10-10 11:30:00,27.36,27.39,27.32,27.33,1160200.0,12.3998,12.4134,12.3817,12.3862,1160200.0
2006-10-10 12:00:00,27.33,27.36,27.3,27.32,1067600.0,12.3862,12.3998,12.3726,12.3817,1067600.0
2006-10-10 12:30:00,27.32,27.38,27.31,27.34,1047500.0,12.3817,12.4089,12.3772,12.3908,1047500.0
2006-10-10 13:00:00,27.34,27.35,27.29,27.31,972100.0,12.3908,12.3953,12.3681,12.3772,972100.0
2006-10-10 13:30:00,27.32,27.36,27.29,27.32,1138600.0,12.3817,12.3998,12.3681,12.3817,1138600.0
2006-10-10 14:00:00,27.32,27.43,27.32,27.39,2612500.0,12.3817,12.4316,12.3817,12.4134,2612500.0
2006-10-10 14:30:00,27.39,27.52,27.37,27.4,3864000.0,12.4134,12.4723,12.4044,12.418,3864000.0
2006-10-10 15:00:00,27.4,27.46,27.38,27.46,2738100.0,12.418,12.4452,12.4089,12.4452,2738100.0
2006-10-10 15:30:00,27.46,27.6,27.46,27.55,4544500.0,12.4452,12.5086,12.4452,12.4859,4544500.0
2006-10-11 09:30:00,27.43,27.5,27.27,27.36,2214900.0,12.4316,12.4633,12.359,12.3998,2214900.0
2006-10-11 10:00:00,27.35,27.39,27.29,27.3,2048300.0,12.3953,12.4134,12.3681,12.3726,2048300.0
2006-10-11 10:30:00,27.31,27.35,27.26,27.32,1548300.0,12.3772,12.3953,12.3545,12.3817,1548300.0
2006-10-11 11:00:00,27.32,27.37,27.29,27.32,1992000.0,12.3817,12.4044,12.3681,12.3817,1992000.0
2006-10-11 11:30:00,27.31,27.32,27.25,27.26,1544700.0,12.3772,12.3817,12.35,12.3545,1544700.0
2006-10-11 12:00:00,27.25,27.33,27.23,27.29,2094800.0,12.35,12.3862,12.3409,12.3681,2094800.0
2006-10-11 12:30:00,27.29,27.3,27.26,27.27,936900.0,12.3681,12.3726,12.3545,12.359,936900.0
2006-10-11 13:00:00,27.27,27.34,27.26,27.29,1802200.0,12.359,12.3908,12.3545,12.3681,1802200.0
2006-10-11 13:30:00,27.29,27.31,27.28,27.29,1107500.0,12.3681,12.3772,12.3636,12.3681,1107500.0
2006-10-11 14:00:00,27.3,27.35,27.27,27.31,2168900.0,12.3726,12.3953,12.359,12.3772,2168900.0
2006-10-11 14:30:00,27.3,27.31,27.22,27.25,1857500.0,12.3726,12.3772,12.3364,12.35,1857500.0
2006-10-11 15:00:00,27.26,27.32,27.21,27.22,2391900.0,12.3545,12.3817,12.3318,12.3364,2391900.0
2006-10-11 15:30:00,27.22,27.35,27.2,27.27,3712000.0,12.3364,12.3953,12.3273,12.359,3712000.0
2006-10-12 09:30:00,27.29,27.52,27.27,27.44,3227600.0,12.3681,12.4723,12.359,12.4361,3227600.0
2006-10-12 10:00:00,27.44,27.49,27.41,27.48,2000200.0,12.4361,12.4587,12.4225,12.4542,2000200.0
2006-10-12 10:30:00,27.49,27.5,27.44,27.49,1343500.0,12.4587,12.4633,12.4361,12.4587,1343500.0
2006-10-12 11:00:00,27.49,27.55,27.45,27.54,1235400.0,12.4587,12.4859,12.4406,12.4814,1235400.0
2006-10-12 11:30:00,27.55,27.57,27.48,27.49,1450600.0,12.4859,12.495,12.4542,12.4587,1450600.0
2006-10-12 12:00:00,27.49,27.52,27.45,27.5,1245100.0,12.4587,12.4723,12.4406,12.4633,1245100.0
2006-10-12 12:30:00,27.49,27.55,27.49,27.54,729300.0,12.4587,12.4859,12.4587,12.4814,729300.0
2006-10-12 13:00:00,27.54,27.57,27.49,27.5,1899800.0,12.4814,12.495,12.4587,12.4633,1899800.0
2006-10-12 13:30:00,27.5,27.56,27.49,27.56,1001900.0,12.4633,12.4905,12.4587,12.4905,1001900.0
2006-10-12 14:00:00,27.56,27.6,27.55,27.57,1763900.0,12.4905,12.5086,12.4859,12.495,1763900.0
2006-10-12 14:30:00,27.57,27.61,27.52,27.58,1558300.0,12.495,12.5131,12.4723,12.4995,1558300.0
2006-10-12 15:00:00,27.58,27.74,27.57,27.66,2926100.0,12.4995,12.572,12.495,12.5358,2926100.0
2006-10-12 15:30:00,27.66,27.69,27.52,27.67,5156600.0,12.5358,12.5494,12.4723,12.5403,5156600.0
2006-10-13 09:30:00,27.54,27.64,27.47,27.51,3163600.0,12.4814,12.5267,12.4497,12.4678,3163600.0
2006-10-13 10:00:00,27.51,27.55,27.37,27.43,2234100.0,12.4678,12.4859,12.4044,12.4316,2234100.0
2006-10-13 10:30:00,27.43,27.53,27.37,27.52,1683900.0,12.4316,12.4769,12.4044,12.4723,1683900.0
2006-10-13 11:00:00,27.52,27.52,27.43,27.47,1181300.0,12.4723,12.4723,12.4316,12.4497,1181300.0
2006-10-13 11:30:00,27.47,27.5,27.42,27.42,1058300.0,12.4497,12.4633,12.427,12.427,1058300.0
2006-10-13 12:00:00,27.42,27.46,27.39,27.43,1011900.0,12.427,12.4452,12.4134,12.4316,1011900.0
2006-10-13 12:30:00,27.43,27.46,27.42,27.44,720400.0,12.4316,12.4452,12.427,12.4361,720400.0
2006-10-13 13:00:00,27.45,27.49,27.43,27.45,1129700.0,12.4406,12.4587,12.4316,12.4406,1129700.0
2006-10-13 13:30:00,27.45,27.52,27.44,27.5,1263700.0,12.4406,12.4723,12.4361,12.4633,1263700.0
2006-10-13 14:00:00,27.51,27.58,27.49,27.54,1405700.0,12.4678,12.4995,12.4587,12.4814,1405700.0
2006-10-13 14:30:00,27.54,27.66,27.49,27.62,2213100.0,12.4814,12.5358,12.4587,12.5177,2213100.0
2006-10-13 15:00:00,27.61,27.66,27.57,27.61,1769700.0,12.5131,12.5358,12.495,12.5131,1769700.0
2006-10-13 15:30:00,27.62,27.62,27.52,27.58,3593700.0,12.5177,12.5177,12.4723,12.4995,3593700.0
2006-10-16 09:30:00,27.6,27.6,27.38,27.43,2694100.0,12.5086,12.5086,12.4089,12.4316,2694100.0
2006-10-16 10:00:00,27.43,27.49,27.41,27.46,1418700.0,12.4316,12.4587,12.4225,12.4452,1418700.0
2006-10-16 10:30:00,27.46,27.54,27.45,27.46,1276600.0,12.4452,12.4814,12.4406,12.4452,1276600.0
2006-10-16 11:00:00,27.47,27.63,27.46,27.6,1673400.0,12.4497,12.5222,12.4452,12.5086,1673400.0
2006-10-16 11:30:00,27.6,27.65,27.59,27.65,1168000.0,12.5086,12.5313,12.5041,12.5313,1168000.0
2006-10-16 12:00:00,27.64,27.69,27.58,27.62,1757600.0,12.5267,12.5494,12.4995,12.5177,1757600.0
2006-10-16 12:30:00,27.62,27.64,27.59,27.63,734700.0,12.5177,12.5267,12.5041,12.5222,734700.0
2006-10-16 13:00:00,27.63,27.65,27.62,27.64,733600.0,12.5222,12.5313,12.5177,12.5267,733600.0
2006-10-16 13:30:00,27.65,27.69,27.64,27.66,710500.0,12.5313,12.5494,12.5267,12.5358,710500.0
2006-10-16 14:00:00,27.66,27.67,27.62,27.67,776300.0,12.5358,12.5403,12.5177,12.5403,776300.0
2006-10-16 14:30:00,27.67,27.71,27.62,27.71,1186900.0,12.5403,12.5585,12.5177,12.5585,1186900.0
2006-10-16 15:00:00,27.71,27.73,25.7,27.7,1862200.0,12.5585,12.5675,11.6475,12.5539,1862200.0
2006-10-16 15:30:00,27.71,27.74,27.66,27.66,3055800.0,12.5585,12.572,12.5358,12.5358,3055800.0
2006-10-17 09:30:00,27.48,27.7,27.44,27.68,2611000.0,12.4542,12.5539,12.4361,12.5449,2611000.0
2006-10-17 10:00:00,27.68,27.88,27.66,27.8,2719600.0,12.5449,12.6355,12.5358,12.5992,2719600.0
2006-10-17 10:30:00,27.8,27.87,27.7,27.72,2058100.0,12.5992,12.631,12.5539,12.563,2058100.0
2006-10-17 11:00:00,27.71,27.77,27.59,27.64,2278200.0,12.5585,12.5856,12.5041,12.5267,2278200.0
2006-10-17 11:30:00,27.65,27.67,27.56,27.59,1594700.0,12.5313,12.5403,12.4905,12.5041,1594700.0
2006-10-17 12:00:00,27.58,27.65,27.55,27.58,1324300.0,12.4995,12.5313,12.4859,12.4995,1324300.0
2006-10-17 12:30:00,27.57,27.62,27.56,27.57,767700.0,12.495,12.5177,12.4905,12.495,767700.0
2006-10-17 13:00:00,27.57,27.62,27.56,27.59,898000.0,12.495,12.5177,12.4905,12.5041,898000.0
2006-10-17 13:30:00,27.59,27.74,27.59,27.72,1527000.0,12.5041,12.572,12.5041,12.563,1527000.0
2006-10-17 14:00:00,27.72,27.78,27.7,27.71,940700.0,12.563,12.5902,12.5539,12.5585,940700.0
2006-10-17 14:30:00,27.71,27.75,27.68,27.72,1008300.0,12.5585,12.5766,12.5449,12.563,1008300.0
2006-10-17 15:00:00,27.73,27.77,27.7,27.76,1317500.0,12.5675,12.5856,12.5539,12.5811,1317500.0
2006-10-17 15:30:00,27.75,27.82,27.69,27.72,2542400.0,12.5766,12.6083,12.5494,12.563,2542400.0
2006-10-18 09:30:00,27.87,27.97,27.74,27.92,3066900.0,12.631,12.6763,12.572,12.6536,3066900.0
2006-10-18 10:00:00,27.92,27.94,27.87,27.9,2432300.0,12.6536,12.6627,12.631,12.6446,2432300.0
2006-10-18 10:30:00,27.9,27.9,27.73,27.89,2254900.0,12.6446,12.6446,12.5675,12.64,2254900.0
2006-10-18 11:00:00,27.9,28.0,27.89,27.98,1567400.0,12.6446,12.6899,12.64,12.6808,1567400.0
2006-10-18 11:30:00,27.98,28.0,27.91,27.92,2000400.0,12.6808,12.6899,12.6491,12.6536,2000400.0
2006-10-18 12:00:00,27.91,27.98,27.88,27.97,1189600.0,12.6491,12.6808,12.6355,12.6763,1189600.0
2006-10-18 12:30:00,27.97,27.99,27.91,27.99,1217600.0,12.6763,12.6854,12.6491,12.6854,1217600.0
2006-10-18 13:00:00,27.99,28.0,27.93,27.94,1413200.0,12.6854,12.6899,12.6582,12.6627,1413200.0
2006-10-18 13:30:00,27.95,27.99,27.91,27.99,970100.0,12.6672,12.6854,12.6491,12.6854,970100.0
2006-10-18 14:00:00,27.98,28.06,27.98,28.05,2588700.0,12.6808,12.7171,12.6808,12.7125,2588700.0
2006-10-18 14:30:00,28.05,28.12,28.0,28.12,2921900.0,12.7125,12.7443,12.6899,12.7443,2921900.0
2006-10-18 15:00:00,28.12,28.16,28.06,28.15,2698000.0,12.7443,12.7624,12.7171,12.7579,2698000.0
2006-10-18 15:30:00,28.14,28.22,28.02,28.11,5928300.0,12.7533,12.7896,12.6989,12.7397,5928300.0
2006-10-19 09:30:00,28.42,28.5,28.18,28.32,6103000.0,12.8802,12.9165,12.7715,12.8349,6103000.0
2006-10-19 10:00:00,28.32,28.44,28.24,28.36,3816500.0,12.8349,12.8893,12.7987,12.853,3816500.0
2006-10-19 10:30:00,28.37,28.37,28.24,28.27,2581200.0,12.8576,12.8576,12.7987,12.8123,2581200.0
2006-10-19 11:00:00,28.26,28.29,28.25,28.25,1902600.0,12.8077,12.8213,12.8032,12.8032,1902600.0
2006-10-19 11:30:00,28.25,28.28,28.21,28.26,1759200.0,12.8032,12.8168,12.7851,12.8077,1759200.0
2006-10-19 12:00:00,28.27,28.3,28.22,28.26,2162700.0,12.8123,12.8258,12.7896,12.8077,2162700.0
2006-10-19 12:30:00,28.27,28.33,28.15,28.15,2348800.0,12.8123,12.8394,12.7579,12.7579,2348800.0
2006-10-19 13:00:00,28.15,28.16,27.88,28.08,3863800.0,12.7579,12.7624,12.6355,12.7261,3863800.0
2006-10-19 13:30:00,28.08,28.08,27.86,27.9,3617300.0,12.7261,12.7261,12.6264,12.6446,3617300.0
2006-10-19 14:00:00,27.9,28.01,27.88,27.99,3332500.0,12.6446,12.6944,12.6355,12.6854,3332500.0
2006-10-19 14:30:00,27.99,27.99,27.85,27.87,4278000.0,12.6854,12.6854,12.6219,12.631,4278000.0
2006-10-19 15:00:00,27.87,27.96,27.86,27.87,2491600.0,12.631,12.6718,12.6264,12.631,2491600.0
2006-10-19 15:30:00,27.87,27.98,27.6,27.67,8128500.0,12.631,12.6808,12.5086,12.5403,8128500.0
2006-10-20 09:30:00,27.76,27.76,27.0,27.35,12018700.0,12.5811,12.5811,12.2367,12.3953,12018700.0
2006-10-20 10:00:00,27.35,27.36,27.05,27.35,4563800.0,12.3953,12.3998,12.2593,12.3953,4563800.0
2006-10-20 10:30:00,27.35,27.46,27.26,27.33,2862300.0,12.3953,12.4452,12.3545,12.3862,2862300.0
2006-10-20 11:00:00,27.33,27.4,27.32,27.39,3908800.0,12.3862,12.418,12.3817,12.4134,3908800.0
2006-10-20 11:30:00,27.39,27.52,27.37,27.44,3424900.0,12.4134,12.4723,12.4044,12.4361,3424900.0
2006-10-20 12:00:00,27.43,27.57,27.43,27.53,2100300.0,12.4316,12.495,12.4316,12.4769,2100300.0
2006-10-20 12:30:00,27.53,27.55,27.45,27.47,1626000.0,12.4769,12.4859,12.4406,12.4497,1626000.0
2006-10-20 13:00:00,27.46,27.49,27.43,27.47,1600800.0,12.4452,12.4587,12.4316,12.4497,1600800.0
2006-10-20 13:30:00,27.46,27.51,27.41,27.48,1663000.0,12.4452,12.4678,12.4225,12.4542,1663000.0
2006-10-20 14:00:00,27.48,27.55,27.46,27.52,2210900.0,12.4542,12.4859,12.4452,12.4723,2210900.0
2006-10-20 14:30:00,27.52,27.64,27.5,27.6,3546500.0,12.4723,12.5267,12.4633,12.5086,3546500.0
2006-10-20 15:00:00,27.6,27.66,27.58,27.65,2709200.0,12.5086,12.5358,12.4995,12.5313,2709200.0
2006-10-20 15:30:00,27.65,27.69,27.62,27.65,3766300.0,12.5313,12.5494,12.5177,12.5313,3766300.0
2006-10-23 09:30:00,27.55,27.68,27.55,27.66,3157600.0,12.4859,12.5449,12.4859,12.5358,3157600.0
2006-10-23 10:00:00,27.65,27.76,27.61,27.64,3157000.0,12.5313,12.5811,12.5131,12.5267,3157000.0
2006-10-23 10:30:00,27.64,27.69,27.63,27.67,1856800.0,12.5267,12.5494,12.5222,12.5403,1856800.0
2006-10-23 11:00:00,27.67,27.78,27.59,27.65,3074100.0,12.5403,12.5902,12.5041,12.5313,3074100.0
2006-10-23 11:30:00,27.65,27.7,27.63,27.69,1234800.0,12.5313,12.5539,12.5222,12.5494,1234800.0
2006-10-23 12:00:00,27.7,27.75,27.66,27.67,2109100.0,12.5539,12.5766,12.5358,12.5403,2109100.0
2006-10-23 12:30:00,27.66,27.68,27.64,27.67,828400.0,12.5358,12.5449,12.5267,12.5403,828400.0
2006-10-23 13:00:00,27.67,27.7,27.57,27.6,1335700.0,12.5403,12.5539,12.495,12.5086,1335700.0
2006-10-23 13:30:00,27.6,27.61,27.51,27.54,1613000.0,12.5086,12.5131,12.4678,12.4814,1613000.0
2006-10-23 14:00:00,27.53,27.61,27.49,27.6,1977000.0,12.4769,12.5131,12.4587,12.5086,1977000.0
2006-10-23 14:30:00,27.6,27.7,27.59,27.67,2474300.0,12.5086,12.5539,12.5041,12.5403,2474300.0
2006-10-23 15:00:00,27.67,27.7,27.65,27.65,2603200.0,12.5403,12.5539,12.5313,12.5313,2603200.0
2006-10-23 15:30:00,27.7,27.76,27.64,27.7,4081800.0,12.5539,12.5811,12.5267,12.5539,4081800.0
2006-10-24 09:30:00,27.25,27.32,27.14,27.26,5418400.0,12.35,12.3817,12.3001,12.3545,5418400.0
2006-10-24 10:00:00,27.25,27.27,27.12,27.16,4069400.0,12.35,12.359,12.2911,12.3092,4069400.0
2006-10-24 10:30:00,27.15,27.16,27.06,27.12,4632000.0,12.3047,12.3092,12.2639,12.2911,4632000.0
2006-10-24 11:00:00,27.12,27.23,27.11,27.2,3468400.0,12.2911,12.3409,12.2865,12.3273,3468400.0
2006-10-24 11:30:00,27.2,27.28,27.12,27.2,2884500.0,12.3273,12.3636,12.2911,12.3273,2884500.0
2006-10-24 12:00:00,27.21,27.21,27.13,27.13,2034800.0,12.3318,12.3318,12.2956,12.2956,2034800.0
2006-10-24 12:30:00,27.14,27.15,27.06,27.06,2064200.0,12.3001,12.3047,12.2639,12.2639,2064200.0
2006-10-24 13:00:00,27.06,27.1,27.03,27.1,2154400.0,12.2639,12.282,12.2503,12.282,2154400.0
2006-10-24 13:30:00,27.09,27.13,27.01,27.01,2021300.0,12.2775,12.2956,12.2412,12.2412,2021300.0
2006-10-24 14:00:00,27.01,27.08,27.0,27.08,2794200.0,12.2412,12.2729,12.2367,12.2729,2794200.0
2006-10-24 14:30:00,27.08,27.1,27.01,27.09,2675400.0,12.2729,12.282,12.2412,12.2775,2675400.0
2006-10-24 15:00:00,27.1,27.21,27.08,27.18,3536100.0,12.282,12.3318,12.2729,12.3183,3536100.0
2006-10-24 15:30:00,27.19,27.29,27.13,27.25,5487600.0,12.3228,12.3681,12.2956,12.35,5487600.0
2006-10-25 09:30:00,27.17,27.26,27.12,27.14,3296500.0,12.3137,12.3545,12.2911,12.3001,3296500.0
2006-10-25 10:00:00,27.14,27.19,27.1,27.15,4411600.0,12.3001,12.3228,12.282,12.3047,4411600.0
2006-10-25 10:30:00,27.15,27.17,27.06,27.09,3048600.0,12.3047,12.3137,12.2639,12.2775,3048600.0
2006-10-25 11:00:00,27.09,27.14,27.06,27.06,1910100.0,12.2775,12.3001,12.2639,12.2639,1910100.0
2006-10-25 11:30:00,27.07,27.16,27.06,27.15,1424500.0,12.2684,12.3092,12.2639,12.3047,1424500.0
2006-10-25 12:00:00,27.15,27.2,27.12,27.14,1677000.0,12.3047,12.3273,12.2911,12.3001,1677000.0
2006-10-25 12:30:00,27.15,27.17,27.14,27.16,1217100.0,12.3047,12.3137,12.3001,12.3092,1217100.0
2006-10-25 13:00:00,27.16,27.19,27.15,27.15,1319300.0,12.3092,12.3228,12.3047,12.3047,1319300.0
2006-10-25 13:30:00,27.15,27.21,27.14,27.2,818700.0,12.3047,12.3318,12.3001,12.3273,818700.0
2006-10-25 14:00:00,27.2,27.28,27.17,27.18,2557800.0,12.3273,12.3636,12.3137,12.3183,2557800.0
2006-10-25 14:30:00,27.2,27.34,27.18,27.33,2911700.0,12.3273,12.3908,12.3183,12.3862,2911700.0
2006-10-25 15:00:00,27.34,27.44,27.34,27.4,2821200.0,12.3908,12.4361,12.3908,12.418,2821200.0
2006-10-25 15:30:00,27.4,27.45,27.34,27.42,4665200.0,12.418,12.4406,12.3908,12.427,4665200.0
2006-10-26 09:30:00,27.28,27.43,27.27,27.43,3014900.0,12.3636,12.4316,12.359,12.4316,3014900.0
2006-10-26 10:00:00,27.42,27.45,27.21,27.22,2341100.0,12.427,12.4406,12.3318,12.3364,2341100.0
2006-10-26 10:30:00,27.22,27.27,27.12,27.2,2485600.0,12.3364,12.359,12.2911,12.3273,2485600.0
2006-10-26 11:00:00,27.19,27.22,27.11,27.12,2035200.0,12.3228,12.3364,12.2865,12.2911,2035200.0
2006-10-26 11:30:00,27.12,27.15,27.07,27.13,2798100.0,12.2911,12.3047,12.2684,12.2956,2798100.0
2006-10-26 12:00:00,27.13,27.19,27.12,27.18,1955500.0,12.2956,12.3228,12.2911,12.3183,1955500.0
2006-10-26 12:30:00,27.18,27.26,27.15,27.23,2036300.0,12.3183,12.3545,12.3047,12.3409,2036300.0
2006-10-26 13:00:00,27.23,27.26,27.18,27.21,1445800.0,12.3409,12.3545,12.3183,12.3318,1445800.0
2006-10-26 13:30:00,27.22,27.29,27.21,27.23,1586600.0,12.3364,12.3681,12.3318,12.3409,1586600.0
2006-10-26 14:00:00,27.23,27.35,27.22,27.34,2394000.0,12.3409,12.3953,12.3364,12.3908,2394000.0
2006-10-26 14:30:00,27.35,27.36,27.28,27.3,1773500.0,12.3953,12.3998,12.3636,12.3726,1773500.0
2006-10-26 15:00:00,27.3,27.31,27.2,27.23,2431400.0,12.3726,12.3772,12.3273,12.3409,2431400.0
2006-10-26 15:30:00,27.23,27.31,27.21,27.28,3685300.0,12.3409,12.3772,12.3318,12.3636,3685300.0
2006-10-27 09:30:00,27.16,27.35,27.14,27.34,3358500.0,12.3092,12.3953,12.3001,12.3908,3358500.0
2006-10-27 10:00:00,27.35,27.46,27.31,27.39,4399400.0,12.3953,12.4452,12.3772,12.4134,4399400.0
2006-10-27 10:30:00,27.39,27.48,27.36,27.45,5158300.0,12.4134,12.4542,12.3998,12.4406,5158300.0
2006-10-27 11:00:00,27.45,27.5,27.4,27.43,3209900.0,12.4406,12.4633,12.418,12.4316,3209900.0
2006-10-27 11:30:00,27.42,27.49,27.42,27.45,2506700.0,12.427,12.4587,12.427,12.4406,2506700.0
2006-10-27 12:00:00,27.45,27.46,27.39,27.4,2104000.0,12.4406,12.4452,12.4134,12.418,2104000.0
2006-10-27 12:30:00,27.4,27.42,27.32,27.33,1695400.0,12.418,12.427,12.3817,12.3862,1695400.0
2006-10-27 13:00:00,27.34,27.35,27.22,27.24,1537800.0,12.3908,12.3953,12.3364,12.3454,1537800.0
2006-10-27 13:30:00,27.25,27.35,27.2,27.34,2013000.0,12.35,12.3953,12.3273,12.3908,2013000.0
2006-10-27 14:00:00,27.33,27.35,27.24,27.25,1456400.0,12.3862,12.3953,12.3454,12.35,1456400.0
2006-10-27 14:30:00,27.25,27.29,27.23,27.25,1784300.0,12.35,12.3681,12.3409,12.35,1784300.0
2006-10-27 15:00:00,27.24,27.29,27.23,27.25,2220100.0,12.3454,12.3681,12.3409,12.35,2220100.0
2006-10-27 15:30:00,27.24,27.26,27.16,27.23,4506800.0,12.3454,12.3545,12.3092,12.3409,4506800.0
2006-10-30 09:30:00,27.12,27.28,27.11,27.2,3101100.0,12.2911,12.3636,12.2865,12.3273,3101100.0
2006-10-30 10:00:00,27.21,27.25,27.15,27.17,2845100.0,12.3318,12.35,12.3047,12.3137,2845100.0
2006-10-30 10:30:00,27.17,27.27,27.16,27.23,2023000.0,12.3137,12.359,12.3092,12.3409,2023000.0
2006-10-30 11:00:00,27.22,27.35,27.22,27.28,1929400.0,12.3364,12.3953,12.3364,12.3636,1929400.0
2006-10-30 11:30:00,27.28,27.32,27.17,27.26,2170300.0,12.3636,12.3817,12.3137,12.3545,2170300.0
2006-10-30 12:00:00,27.26,27.3,27.21,27.27,2296900.0,12.3545,12.3726,12.3318,12.359,2296900.0
2006-10-30 12:30:00,27.28,27.33,27.26,27.29,1548800.0,12.3636,12.3862,12.3545,12.3681,1548800.0
2006-10-30 13:00:00,27.28,27.29,27.23,27.26,1550700.0,12.3636,12.3681,12.3409,12.3545,1550700.0
2006-10-30 13:30:00,27.25,27.34,27.25,27.33,1249500.0,12.35,12.3908,12.35,12.3862,1249500.0
2006-10-30 14:00:00,27.33,27.4,27.32,27.35,1826900.0,12.3862,12.418,12.3817,12.3953,1826900.0
2006-10-30 14:30:00,27.35,27.39,27.27,27.38,1811500.0,12.3953,12.4134,12.359,12.4089,1811500.0
2006-10-30 15:00:00,27.38,27.39,27.22,27.25,2889600.0,12.4089,12.4134,12.3364,12.35,2889600.0
2006-10-30 15:30:00,27.25,27.26,27.18,27.22,3180500.0,12.35,12.3545,12.3183,12.3364,3180500.0
2006-10-31 09:30:00,26.94,27.06,26.5,26.63,11385900.0,12.2095,12.2639,12.0101,12.069,11385900.0
2006-10-31 10:00:00,26.63,26.69,26.45,26.51,8945900.0,12.069,12.0962,11.9874,12.0146,8945900.0
2006-10-31 10:30:00,26.52,26.67,26.43,26.63,7884500.0,12.0191,12.0871,11.9783,12.069,7884500.0
2006-10-31 11:00:00,26.63,26.66,26.53,26.57,3154100.0,12.069,12.0826,12.0237,12.0418,3154100.0
2006-10-31 11:30:00,26.57,26.59,26.47,26.48,3818100.0,12.0418,12.0509,11.9965,12.001,3818100.0
2006-10-31 12:00:00,26.48,26.52,26.46,26.49,3295800.0,12.001,12.0191,11.9919,12.0055,3295800.0
2006-10-31 12:30:00,26.48,26.5,26.43,26.48,3121200.0,12.001,12.0101,11.9783,12.001,3121200.0
2006-10-31 13:00:00,26.47,26.49,26.38,26.4,3341800.0,11.9965,12.0055,11.9557,11.9647,3341800.0
2006-10-31 13:30:00,26.39,26.46,26.39,26.42,2736000.0,11.9602,11.9919,11.9602,11.9738,2736000.0
2006-10-31 14:00:00,26.42,26.47,26.42,26.44,1777900.0,11.9738,11.9965,11.9738,11.9829,1777900.0
2006-10-31 14:30:00,26.44,26.5,26.42,26.45,3025800.0,11.9829,12.0101,11.9738,11.9874,3025800.0
2006-10-31 15:00:00,26.45,26.7,26.45,26.69,5323300.0,11.9874,12.1007,11.9874,12.0962,5323300.0
2006-10-31 15:30:00,26.69,26.73,26.59,26.62,11945300.0,12.0962,12.1143,12.0509,12.0645,11945300.0
2006-11-01 09:30:00,26.7,26.88,26.62,26.68,5306200.0,12.1007,12.1823,12.0645,12.0916,5306200.0
2006-11-01 10:00:00,26.68,26.69,26.59,26.63,3728700.0,12.0916,12.0962,12.0509,12.069,3728700.0
2006-11-01 10:30:00,26.63,26.75,26.6,26.74,2832300.0,12.069,12.1234,12.0554,12.1188,2832300.0
2006-11-01 11:00:00,26.75,26.8,26.73,26.75,2627100.0,12.1234,12.146,12.1143,12.1234,2627100.0
2006-11-01 11:30:00,26.76,26.78,26.65,26.68,3096300.0,12.1279,12.137,12.0781,12.0916,3096300.0
2006-11-01 12:00:00,26.68,26.73,26.66,26.66,1392900.0,12.0916,12.1143,12.0826,12.0826,1392900.0
2006-11-01 12:30:00,26.66,26.78,26.66,26.74,2118600.0,12.0826,12.137,12.0826,12.1188,2118600.0
2006-11-01 13:00:00,26.74,26.76,26.66,26.68,1549200.0,12.1188,12.1279,12.0826,12.0916,1549200.0
2006-11-01 13:30:00,26.69,26.73,26.66,26.72,1969200.0,12.0962,12.1143,12.0826,12.1098,1969200.0
2006-11-01 14:00:00,26.72,26.73,26.65,26.68,2347000.0,12.1098,12.1143,12.0781,12.0916,2347000.0
2006-11-01 14:30:00,26.68,26.7,26.64,26.66,1845200.0,12.0916,12.1007,12.0735,12.0826,1845200.0
2006-11-01 15:00:00,26.66,26.67,26.52,26.55,2948900.0,12.0826,12.0871,12.0191,12.0327,2948900.0
2006-11-01 15:30:00,26.54,26.61,26.53,26.6,3544100.0,12.0282,12.0599,12.0237,12.0554,3544100.0
2006-11-02 09:30:00,26.51,26.65,26.45,26.45,4234400.0,12.0146,12.0781,11.9874,11.9874,4234400.0
2006-11-02 10:00:00,26.45,27.47,26.43,26.53,2320000.0,11.9874,12.4497,11.9783,12.0237,2320000.0
2006-11-02 10:30:00,26.53,26.58,26.51,26.54,2423200.0,12.0237,12.0463,12.0146,12.0282,2423200.0
2006-11-02 11:00:00,26.55,26.61,26.54,26.56,2797600.0,12.0327,12.0599,12.0282,12.0373,2797600.0
2006-11-02 11:30:00,26.57,26.58,26.5,26.56,1753500.0,12.0418,12.0463,12.0101,12.0373,1753500.0
2006-11-02 12:00:00,26.56,26.59,26.55,26.58,884500.0,12.0373,12.0509,12.0327,12.0463,884500.0
2006-11-02 12:30:00,26.57,26.61,26.55,26.57,904500.0,12.0418,12.0599,12.0327,12.0418,904500.0
2006-11-02 13:00:00,26.57,26.63,26.54,26.63,1215600.0,12.0418,12.069,12.0282,12.069,1215600.0
2006-11-02 13:30:00,26.62,26.65,26.61,26.65,1228300.0,12.0645,12.0781,12.0599,12.0781,1228300.0
2006-11-02 14:00:00,26.64,26.69,26.58,26.61,1749000.0,12.0735,12.0962,12.0463,12.0599,1749000.0
2006-11-02 14:30:00,26.6,26.66,26.6,26.64,1496800.0,12.0554,12.0826,12.0554,12.0735,1496800.0
2006-11-02 15:00:00,26.64,26.69,26.64,26.65,1918500.0,12.0735,12.0962,12.0735,12.0781,1918500.0
2006-11-02 15:30:00,26.65,26.7,26.64,26.67,3065800.0,12.0781,12.1007,12.0735,12.0871,3065800.0
2006-11-03 09:30:00,26.68,26.74,26.6,26.64,2459100.0,12.0916,12.1188,12.0554,12.0735,2459100.0
2006-11-03 10:00:00,26.64,26.73,26.62,26.63,1944400.0,12.0735,12.1143,12.0645,12.069,1944400.0
2006-11-03 10:30:00,26.63,26.76,26.62,26.75,2751300.0,12.069,12.1279,12.0645,12.1234,2751300.0
2006-11-03 11:00:00,26.74,26.75,26.69,26.7,1216400.0,12.1188,12.1234,12.0962,12.1007,1216400.0
2006-11-03 11:30:00,26.7,26.71,26.66,26.7,922900.0,12.1007,12.1052,12.0826,12.1007,922900.0
2006-11-03 12:00:00,26.7,26.72,26.67,26.68,1321900.0,12.1007,12.1098,12.0871,12.0916,1321900.0
2006-11-03 12:30:00,26.69,26.71,26.65,26.66,1137100.0,12.0962,12.1052,12.0781,12.0826,1137100.0
2006-11-03 13:00:00,26.66,26.67,26.58,26.63,1370800.0,12.0826,12.0871,12.0463,12.069,1370800.0
2006-11-03 13:30:00,26.63,26.66,26.6,26.64,1082300.0,12.069,12.0826,12.0554,12.0735,1082300.0
2006-11-03 14:00:00,26.63,26.64,26.57,26.57,1109600.0,12.069,12.0735,12.0418,12.0418,1109600.0
2006-11-03 14:30:00,26.57,26.61,26.56,26.56,1269600.0,12.0418,12.0599,12.0373,12.0373,1269600.0
2006-11-03 15:00:00,26.57,26.58,26.46,26.56,1759600.0,12.0418,12.0463,11.9919,12.0373,1759600.0
2006-11-03 15:30:00,26.55,26.61,26.54,26.55,3479800.0,12.0327,12.0599,12.0282,12.0327,3479800.0
2006-11-06 09:30:00,26.57,26.7,26.57,26.68,2883600.0,12.0418,12.1007,12.0418,12.0916,2883600.0
2006-11-06 10:00:00,26.69,26.86,26.67,26.85,3247000.0,12.0962,12.1732,12.0871,12.1687,3247000.0
2006-11-06 10:30:00,26.85,26.85,26.76,26.81,2353200.0,12.1687,12.1687,12.1279,12.1506,2353200.0
2006-11-06 11:00:00,26.81,26.89,26.8,26.89,1970500.0,12.1506,12.1868,12.146,12.1868,1970500.0
2006-11-06 11:30:00,26.89,26.99,26.87,26.96,1726800.0,12.1868,12.2321,12.1778,12.2185,1726800.0
2006-11-06 12:00:00,26.97,26.99,26.87,26.91,1744900.0,12.2231,12.2321,12.1778,12.1959,1744900.0
2006-11-06 12:30:00,26.92,26.95,26.9,26.95,1007000.0,12.2004,12.214,12.1914,12.214,1007000.0
2006-11-06 13:00:00,26.95,27.0,26.61,26.99,1733600.0,12.214,12.2367,12.0599,12.2321,1733600.0
2006-11-06 13:30:00,26.99,26.99,26.94,26.97,1223700.0,12.2321,12.2321,12.2095,12.2231,1223700.0
2006-11-06 14:00:00,26.96,27.01,26.95,26.97,2120300.0,12.2185,12.2412,12.214,12.2231,2120300.0
2006-11-06 14:30:00,26.98,27.02,26.96,27.0,2491100.0,12.2276,12.2457,12.2185,12.2367,2491100.0
2006-11-06 15:00:00,27.0,27.09,26.99,27.08,2214600.0,12.2367,12.2775,12.2321,12.2729,2214600.0
2006-11-06 15:30:00,27.08,27.09,26.99,27.0,4667500.0,12.2729,12.2775,12.2321,12.2367,4667500.0
2006-11-07 09:30:00,27.0,27.29,27.0,27.26,4623600.0,12.2367,12.3681,12.2367,12.3545,4623600.0
2006-11-07 10:00:00,27.27,27.47,27.26,27.37,5551300.0,12.359,12.4497,12.3545,12.4044,5551300.0
2006-11-07 10:30:00,27.36,27.41,27.22,27.26,4896400.0,12.3998,12.4225,12.3364,12.3545,4896400.0
2006-11-07 11:00:00,27.25,27.28,27.22,27.24,2646100.0,12.35,12.3636,12.3364,12.3454,2646100.0
2006-11-07 11:30:00,27.24,27.25,27.12,27.21,3239500.0,12.3454,12.35,12.2911,12.3318,3239500.0
2006-11-07 12:00:00,27.21,27.25,27.12,27.25,2395900.0,12.3318,12.35,12.2911,12.35,2395900.0
2006-11-07 12:30:00,27.24,27.34,27.23,27.34,1932300.0,12.3454,12.3908,12.3409,12.3908,1932300.0
2006-11-07 13:00:00,27.34,27.35,27.28,27.33,3014400.0,12.3908,12.3953,12.3636,12.3862,3014400.0
2006-11-07 13:30:00,27.33,27.36,27.3,27.31,1264300.0,12.3862,12.3998,12.3726,12.3772,1264300.0
2006-11-07 14:00:00,27.31,27.33,27.23,27.25,1654000.0,12.3772,12.3862,12.3409,12.35,1654000.0
2006-11-07 14:30:00,27.25,27.38,27.24,27.35,1793000.0,12.35,12.4089,12.3454,12.3953,1793000.0
2006-11-07 15:00:00,27.35,27.39,27.32,27.36,2724700.0,12.3953,12.4134,12.3817,12.3998,2724700.0
2006-11-07 15:30:00,27.36,27.39,27.28,27.29,4274900.0,12.3998,12.4134,12.3636,12.3681,4274900.0
2006-11-08 09:30:00,26.69,26.73,26.47,26.59,8086000.0,12.2052,12.2235,12.1046,12.1595,8086000.0
2006-11-08 10:00:00,26.59,26.69,26.49,26.52,5703500.0,12.1595,12.2052,12.1138,12.1275,5703500.0
2006-11-08 10:30:00,26.53,26.59,26.48,26.53,4749400.0,12.1321,12.1595,12.1092,12.1321,4749400.0
2006-11-08 11:00:00,26.53,26.6,26.52,26.6,3234400.0,12.1321,12.1641,12.1275,12.1641,3234400.0
2006-11-08 11:30:00,26.6,26.63,26.54,26.56,3030400.0,12.1641,12.1778,12.1366,12.1458,3030400.0
2006-11-08 12:00:00,26.56,26.59,26.48,26.52,3140600.0,12.1458,12.1595,12.1092,12.1275,3140600.0
2006-11-08 12:30:00,26.51,26.53,26.43,26.47,4294100.0,12.1229,12.1321,12.0863,12.1046,4294100.0
2006-11-08 13:00:00,26.47,26.54,26.44,26.52,2533300.0,12.1046,12.1366,12.0909,12.1275,2533300.0
2006-11-08 13:30:00,26.53,26.62,26.52,26.57,2510600.0,12.1321,12.1732,12.1275,12.1504,2510600.0
2006-11-08 14:00:00,26.57,26.69,26.54,26.58,3302200.0,12.1504,12.2052,12.1366,12.1549,3302200.0
2006-11-08 14:30:00,26.58,26.65,26.57,26.64,1545800.0,12.1549,12.1869,12.1504,12.1824,1545800.0
2006-11-08 15:00:00,26.64,26.68,26.61,26.62,2354300.0,12.1824,12.2007,12.1687,12.1732,2354300.0
2006-11-08 15:30:00,26.61,26.68,26.58,26.63,5236800.0,12.1687,12.2007,12.1549,12.1778,5236800.0
2006-11-09 09:30:00,26.41,26.57,26.41,26.48,5289800.0,12.0772,12.1504,12.0772,12.1092,5289800.0
2006-11-09 10:00:00,26.48,26.49,26.18,26.23,6593900.0,12.1092,12.1138,11.972,11.9949,6593900.0
2006-11-09 10:30:00,26.24,26.3,26.23,26.23,4230200.0,11.9995,12.0269,11.9949,11.9949,4230200.0
2006-11-09 11:00:00,26.24,26.25,26.08,26.12,4806700.0,11.9995,12.004,11.9263,11.9446,4806700.0
2006-11-09 11:30:00,26.12,26.18,25.96,25.98,5919600.0,11.9446,11.972,11.8714,11.8806,5919600.0
2006-11-09 12:00:00,25.98,26.05,25.92,26.05,5602000.0,11.8806,11.9126,11.8531,11.9126,5602000.0
2006-11-09 12:30:00,26.05,26.08,25.96,25.96,2826500.0,11.9126,11.9263,11.8714,11.8714,2826500.0
2006-11-09 13:00:00,25.96,26.0,25.89,25.98,4453300.0,11.8714,11.8897,11.8394,11.8806,4453300.0
2006-11-09 13:30:00,25.99,26.0,25.88,25.91,4064700.0,11.8851,11.8897,11.8348,11.8485,4064700.0
2006-11-09 14:00:00,25.91,25.93,25.72,25.77,6411400.0,11.8485,11.8577,11.7617,11.7845,6411400.0
2006-11-09 14:30:00,25.77,25.81,25.0,25.66,12983500.0,11.7845,11.8028,11.4324,11.7342,12983500.0
2006-11-09 15:00:00,25.66,25.84,25.64,25.8,8676300.0,11.7342,11.8165,11.7251,11.7982,8676300.0
2006-11-09 15:30:00,25.81,25.88,25.72,25.84,8411300.0,11.8028,11.8348,11.7617,11.8165,8411300.0
2006-11-10 09:30:00,25.82,26.07,25.73,25.93,6534400.0,11.8074,11.9217,11.7662,11.8577,6534400.0
2006-11-10 10:00:00,25.93,26.02,25.81,25.82,3062200.0,11.8577,11.8988,11.8028,11.8074,3062200.0
2006-11-10 10:30:00,25.81,25.83,25.5,25.51,3624000.0,11.8028,11.812,11.6611,11.6656,3624000.0
2006-11-10 11:00:00,25.5,25.55,25.44,25.47,4422100.0,11.6611,11.6839,11.6336,11.6473,4422100.0
2006-11-10 11:30:00,25.47,25.66,25.45,25.59,3061800.0,11.6473,11.7342,11.6382,11.7022,3061800.0
2006-11-10 12:00:00,25.59,25.63,25.5,25.62,1940200.0,11.7022,11.7205,11.6611,11.7159,1940200.0
2006-11-10 12:30:00,25.62,25.63,25.5,25.5,1552000.0,11.7159,11.7205,11.6611,11.6611,1552000.0
2006-11-10 13:00:00,25.5,25.51,25.41,25.43,2029000.0,11.6611,11.6656,11.6199,11.629,2029000.0
2006-11-10 13:30:00,25.41,25.58,25.4,25.5,2330100.0,11.6199,11.6976,11.6153,11.6611,2330100.0
2006-11-10 14:00:00,25.49,25.75,25.48,25.67,2904800.0,11.6565,11.7754,11.6519,11.7388,2904800.0
2006-11-10 14:30:00,25.67,25.74,25.59,25.6,2391700.0,11.7388,11.7708,11.7022,11.7068,2391700.0
2006-11-10 15:00:00,25.61,25.66,25.58,25.62,2121300.0,11.7114,11.7342,11.6976,11.7159,2121300.0
2006-11-10 15:30:00,25.62,25.72,25.6,25.7,4175800.0,11.7159,11.7617,11.7068,11.7525,4175800.0
2006-11-13 09:30:00,25.61,25.94,25.57,25.89,6747900.0,11.7114,11.8623,11.6931,11.8394,6747900.0
2006-11-13 10:00:00,25.89,25.99,25.86,25.89,4493000.0,11.8394,11.8851,11.8257,11.8394,4493000.0
2006-11-13 10:30:00,25.89,25.91,25.8,25.86,3806300.0,11.8394,11.8485,11.7982,11.8257,3806300.0
2006-11-13 11:00:00,25.86,25.91,25.83,25.87,2411000.0,11.8257,11.8485,11.812,11.8303,2411000.0
2006-11-13 11:30:00,25.87,25.9,25.84,25.87,1725200.0,11.8303,11.844,11.8165,11.8303,1725200.0
2006-11-13 12:00:00,25.87,25.89,25.79,25.89,1897100.0,11.8303,11.8394,11.7937,11.8394,1897100.0
2006-11-13 12:30:00,25.88,25.92,25.74,25.75,1885900.0,11.8348,11.8531,11.7708,11.7754,1885900.0
2006-11-13 13:00:00,25.75,25.81,25.69,25.7,1741700.0,11.7754,11.8028,11.7479,11.7525,1741700.0
2006-11-13 13:30:00,25.69,25.83,25.68,25.81,1554300.0,11.7479,11.812,11.7434,11.8028,1554300.0
2006-11-13 14:00:00,25.81,25.85,25.75,25.81,1921700.0,11.8028,11.8211,11.7754,11.8028,1921700.0
2006-11-13 14:30:00,25.82,26.02,25.81,25.95,2964200.0,11.8074,11.8988,11.8028,11.8668,2964200.0
2006-11-13 15:00:00,25.94,26.0,25.89,25.99,2582300.0,11.8623,11.8897,11.8394,11.8851,2582300.0
2006-11-13 15:30:00,25.98,26.0,25.86,25.88,3733500.0,11.8806,11.8897,11.8257,11.8348,3733500.0
2006-11-14 09:30:00,26.05,26.14,25.94,25.98,3424300.0,11.9126,11.9537,11.8623,11.8806,3424300.0
2006-11-14 10:00:00,25.99,26.03,25.67,25.69,2717900.0,11.8851,11.9034,11.7388,11.7479,2717900.0
2006-11-14 10:30:00,25.68,25.82,25.68,25.77,2794200.0,11.7434,11.8074,11.7434,11.7845,2794200.0
2006-11-14 11:00:00,25.76,25.99,25.76,25.92,2909000.0,11.78,11.8851,11.78,11.8531,2909000.0
2006-11-14 11:30:00,25.92,26.01,25.85,26.0,2049300.0,11.8531,11.8943,11.8211,11.8897,2049300.0
2006-11-14 12:00:00,26.0,26.08,25.99,26.07,2866000.0,11.8897,11.9263,11.8851,11.9217,2866000.0
2006-11-14 12:30:00,26.07,26.12,26.05,26.08,2233200.0,11.9217,11.9446,11.9126,11.9263,2233200.0
2006-11-14 13:00:00,26.08,26.11,26.05,26.07,1655700.0,11.9263,11.94,11.9126,11.9217,1655700.0
2006-11-14 13:30:00,26.07,26.14,26.06,26.12,2503400.0,11.9217,11.9537,11.9171,11.9446,2503400.0
2006-11-14 14:00:00,26.12,26.13,26.06,26.12,2400200.0,11.9446,11.9491,11.9171,11.9446,2400200.0
2006-11-14 14:30:00,26.12,26.2,26.1,26.17,3178800.0,11.9446,11.9812,11.9354,11.9674,3178800.0
2006-11-14 15:00:00,26.18,26.33,26.17,26.27,5563900.0,11.972,12.0406,11.9674,12.0132,5563900.0
2006-11-14 15:30:00,26.27,26.36,26.23,26.24,5473800.0,12.0132,12.0543,11.9949,11.9995,5473800.0
2006-11-15 09:30:00,26.3,26.46,26.27,26.41,4590800.0,12.0269,12.1001,12.0132,12.0772,4590800.0
2006-11-15 10:00:00,26.41,26.45,26.34,26.34,2777500.0,12.0772,12.0955,12.0452,12.0452,2777500.0
2006-11-15 10:30:00,26.34,26.34,26.17,26.2,3150600.0,12.0452,12.0452,11.9674,11.9812,3150600.0
2006-11-15 11:00:00,26.2,26.33,26.17,26.33,1995800.0,11.9812,12.0406,11.9674,12.0406,1995800.0
2006-11-15 11:30:00,26.33,26.42,26.33,26.38,2630300.0,12.0406,12.0818,12.0406,12.0635,2630300.0
2006-11-15 12:00:00,26.39,26.49,26.35,26.49,2253300.0,12.068,12.1138,12.0498,12.1138,2253300.0
2006-11-15 12:30:00,26.49,26.56,26.48,26.51,2570600.0,12.1138,12.1458,12.1092,12.1229,2570600.0
2006-11-15 13:00:00,26.51,26.69,26.47,26.68,3193900.0,12.1229,12.2052,12.1046,12.2007,3193900.0
2006-11-15 13:30:00,26.68,26.75,26.61,26.72,2307700.0,12.2007,12.2327,12.1687,12.219,2307700.0
2006-11-15 14:00:00,26.73,26.75,26.6,26.62,2818900.0,12.2235,12.2327,12.1641,12.1732,2818900.0
2006-11-15 14:30:00,26.62,26.65,26.53,26.55,2513200.0,12.1732,12.1869,12.1321,12.1412,2513200.0
2006-11-15 15:00:00,26.55,26.68,26.52,26.6,2641100.0,12.1412,12.2007,12.1275,12.1641,2641100.0
2006-11-15 15:30:00,26.6,26.63,26.47,26.53,3471700.0,12.1641,12.1778,12.1046,12.1321,3471700.0
2006-11-16 09:30:00,26.43,26.76,26.43,26.68,3739200.0,12.0863,12.2372,12.0863,12.2007,3739200.0
2006-11-16 10:00:00,26.68,26.71,26.59,26.67,2385300.0,12.2007,12.2144,12.1595,12.1961,2385300.0
2006-11-16 10:30:00,26.67,26.7,26.64,26.67,1618900.0,12.1961,12.2098,12.1824,12.1961,1618900.0
2006-11-16 11:00:00,26.67,26.73,26.63,26.71,2122600.0,12.1961,12.2235,12.1778,12.2144,2122600.0
2006-11-16 11:30:00,26.71,26.78,26.7,26.74,2163800.0,12.2144,12.2464,12.2098,12.2281,2163800.0
2006-11-16 12:00:00,26.74,26.83,26.74,26.76,1856800.0,12.2281,12.2693,12.2281,12.2372,1856800.0
2006-11-16 12:30:00,26.76,26.8,26.73,26.77,1226800.0,12.2372,12.2555,12.2235,12.2418,1226800.0
2006-11-16 13:00:00,26.77,26.83,26.74,26.83,1193700.0,12.2418,12.2693,12.2281,12.2693,1193700.0
2006-11-16 13:30:00,26.82,26.93,26.82,26.88,2053100.0,12.2647,12.315,12.2647,12.2921,2053100.0
2006-11-16 14:00:00,26.88,26.95,26.77,26.8,2986000.0,12.2921,12.3241,12.2418,12.2555,2986000.0
2006-11-16 14:30:00,26.8,26.9,26.79,26.88,2973000.0,12.2555,12.3013,12.251,12.2921,2973000.0
2006-11-16 15:00:00,26.89,26.9,26.77,26.79,4244500.0,12.2967,12.3013,12.2418,12.251,4244500.0
2006-11-16 15:30:00,26.79,26.89,26.76,26.77,3675800.0,12.251,12.2967,12.2372,12.2418,3675800.0
2006-11-17 09:30:00,26.7,27.0,26.69,26.99,7100500.0,12.2098,12.347,12.2052,12.3424,7100500.0
2006-11-17 10:00:00,27.0,27.0,26.87,26.99,2695400.0,12.347,12.347,12.2875,12.3424,2695400.0
2006-11-17 10:30:00,26.99,27.0,26.92,26.97,2017700.0,12.3424,12.347,12.3104,12.3333,2017700.0
2006-11-17 11:00:00,26.97,26.98,26.87,26.97,2255100.0,12.3333,12.3379,12.2875,12.3333,2255100.0
2006-11-17 11:30:00,26.98,26.99,26.96,26.99,1599400.0,12.3379,12.3424,12.3287,12.3424,1599400.0
2006-11-17 12:00:00,26.99,27.0,26.97,26.99,1836200.0,12.3424,12.347,12.3333,12.3424,1836200.0
2006-11-17 12:30:00,26.99,27.0,26.96,26.98,1765100.0,12.3424,12.347,12.3287,12.3379,1765100.0
2006-11-17 13:00:00,26.98,26.99,26.96,26.98,822500.0,12.3379,12.3424,12.3287,12.3379,822500.0
2006-11-17 13:30:00,26.98,27.04,26.98,27.03,3589700.0,12.3379,12.3653,12.3379,12.3607,3589700.0
2006-11-17 14:00:00,27.04,27.1,27.03,27.1,1725800.0,12.3653,12.3927,12.3607,12.3927,1725800.0
2006-11-17 14:30:00,27.1,27.16,27.07,27.12,2119800.0,12.3927,12.4202,12.379,12.4019,2119800.0
2006-11-17 15:00:00,27.12,27.22,27.1,27.2,4838000.0,12.4019,12.4476,12.3927,12.4385,4838000.0
2006-11-17 15:30:00,27.19,27.24,27.11,27.2,7179800.0,12.4339,12.4567,12.3973,12.4385,7179800.0
2006-11-20 09:30:00,27.15,27.28,27.13,27.27,2463500.0,12.4156,12.475,12.4064,12.4705,2463500.0
2006-11-20 10:00:00,27.27,27.3,27.16,27.22,2834300.0,12.4705,12.4842,12.4202,12.4476,2834300.0
2006-11-20 10:30:00,27.22,27.27,27.19,27.25,2474700.0,12.4476,12.4705,12.4339,12.4613,2474700.0
2006-11-20 11:00:00,27.25,27.26,27.21,27.24,2188600.0,12.4613,12.4659,12.443,12.4567,2188600.0
2006-11-20 11:30:00,27.24,27.24,27.08,27.15,2426200.0,12.4567,12.4567,12.3836,12.4156,2426200.0
2006-11-20 12:00:00,27.15,27.16,27.06,27.14,2375800.0,12.4156,12.4202,12.3744,12.411,2375800.0
2006-11-20 12:30:00,27.15,27.15,27.02,27.14,1664000.0,12.4156,12.4156,12.3561,12.411,1664000.0
2006-11-20 13:00:00,27.14,27.16,27.11,27.14,1291200.0,12.411,12.4202,12.3973,12.411,1291200.0
2006-11-20 13:30:00,27.14,27.14,27.07,27.11,1601900.0,12.411,12.411,12.379,12.3973,1601900.0
2006-11-20 14:00:00,27.11,27.14,27.09,27.1,1503200.0,12.3973,12.411,12.3882,12.3927,1503200.0
2006-11-20 14:30:00,27.11,27.12,27.03,27.09,4226900.0,12.3973,12.4019,12.3607,12.3882,4226900.0
2006-11-20 15:00:00,27.09,27.13,27.02,27.12,2415100.0,12.3882,12.4064,12.3561,12.4019,2415100.0
2006-11-20 15:30:00,27.12,27.14,27.06,27.08,3068400.0,12.4019,12.411,12.3744,12.3836,3068400.0
2006-11-21 09:30:00,26.97,27.14,26.87,27.13,2040500.0,12.3333,12.411,12.2875,12.4064,2040500.0
2006-11-21 10:00:00,27.14,27.15,27.04,27.05,1438700.0,12.411,12.4156,12.3653,12.3699,1438700.0
2006-11-21 10:30:00,27.05,27.07,26.99,27.01,1513900.0,12.3699,12.379,12.3424,12.3516,1513900.0
2006-11-21 11:00:00,27.0,27.03,26.94,27.0,2697200.0,12.347,12.3607,12.3196,12.347,2697200.0
2006-11-21 11:30:00,26.99,27.04,26.96,26.99,2045000.0,12.3424,12.3653,12.3287,12.3424,2045000.0
2006-11-21 12:00:00,27.0,27.01,26.93,27.01,2234700.0,12.347,12.3516,12.315,12.3516,2234700.0
2006-11-21 12:30:00,27.01,27.04,26.99,27.03,1081800.0,12.3516,12.3653,12.3424,12.3607,1081800.0
2006-11-21 13:00:00,27.03,27.06,26.99,27.02,1178700.0,12.3607,12.3744,12.3424,12.3561,1178700.0
2006-11-21 13:30:00,27.02,27.05,27.01,27.03,1604400.0,12.3561,12.3699,12.3516,12.3607,1604400.0
2006-11-21 14:00:00,27.03,27.04,26.96,26.99,1833000.0,12.3607,12.3653,12.3287,12.3424,1833000.0
2006-11-21 14:30:00,26.99,27.01,26.88,26.93,1969900.0,12.3424,12.3516,12.2921,12.315,1969900.0
2006-11-21 15:00:00,26.93,27.04,26.93,27.02,1824800.0,12.315,12.3653,12.315,12.3561,1824800.0
2006-11-21 15:30:00,27.02,27.15,27.01,27.05,3829300.0,12.3561,12.4156,12.3516,12.3699,3829300.0
2006-11-22 09:30:00,27.0,27.21,26.95,27.19,1899400.0,12.347,12.443,12.3241,12.4339,1899400.0
2006-11-22 10:00:00,27.18,27.19,27.05,27.11,1801200.0,12.4293,12.4339,12.3699,12.3973,1801200.0
2006-11-22 10:30:00,27.1,27.15,27.07,27.13,1524500.0,12.3927,12.4156,12.379,12.4064,1524500.0
2006-11-22 11:00:00,27.14,27.19,27.12,27.15,1038400.0,12.411,12.4339,12.4019,12.4156,1038400.0
2006-11-22 11:30:00,27.15,27.16,27.06,27.08,944500.0,12.4156,12.4202,12.3744,12.3836,944500.0
2006-11-22 12:00:00,27.07,27.2,27.07,27.17,1929700.0,12.379,12.4385,12.379,12.4247,1929700.0
2006-11-22 12:30:00,27.18,27.19,27.14,27.15,769600.0,12.4293,12.4339,12.411,12.4156,769600.0
2006-11-22 13:00:00,27.15,27.2,27.15,27.19,556500.0,12.4156,12.4385,12.4156,12.4339,556500.0
2006-11-22 13:30:00,27.18,27.21,27.18,27.21,589400.0,12.4293,12.443,12.4293,12.443,589400.0
2006-11-22 14:00:00,27.2,27.23,27.15,27.22,1286300.0,12.4385,12.4522,12.4156,12.4476,1286300.0
2006-11-22 14:30:00,27.22,27.28,27.22,27.25,1139100.0,12.4476,12.475,12.4476,12.4613,1139100.0
2006-11-22 15:00:00,27.25,27.29,27.16,27.19,1432900.0,12.4613,12.4796,12.4202,12.4339,1432900.0
2006-11-22 15:30:00,27.19,27.22,27.08,27.1,3244700.0,12.4339,12.4476,12.3836,12.3927,3244700.0
2006-11-24 09:30:00,26.91,27.05,26.86,26.9,1819000.0,12.3058,12.3699,12.283,12.3013,1819000.0
2006-11-24 10:00:00,26.91,26.97,26.87,26.96,844900.0,12.3058,12.3333,12.2875,12.3287,844900.0
2006-11-24 10:30:00,26.96,27.0,26.93,26.96,785900.0,12.3287,12.347,12.315,12.3287,785900.0
2006-11-24 11:00:00,26.96,27.05,26.91,27.01,1126000.0,12.3287,12.3699,12.3058,12.3516,1126000.0
2006-11-24 11:30:00,27.02,27.02,26.93,26.97,702700.0,12.3561,12.3561,12.315,12.3333,702700.0
2006-11-24 12:00:00,26.97,26.99,26.93,26.97,824000.0,12.3333,12.3424,12.315,12.3333,824000.0
2006-11-24 12:30:00,26.96,27.0,26.9,26.9,1960700.0,12.3287,12.347,12.3013,12.3013,1960700.0
2006-11-24 13:00:00,26.9,27.1,26.89,27.1,525500.0,12.3013,12.3927,12.2967,12.3927,525500.0
2006-11-24 13:30:00,26.89,26.89,26.89,26.89,100.0,12.2967,12.2967,12.2967,12.2967,100.0
2006-11-24 14:00:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 14:30:00,26.89,26.89,26.89,26.89,0.0,12.2967,12.2967,12.2967,12.2967,0.0
2006-11-24 15:00:00,26.94,26.94,26.94,26.94,700.0,12.3196,12.3196,12.3196,12.3196,700.0
2006-11-24 15:30:00,26.94,26.94,26.94,26.94,0.0,12.3196,12.3196,12.3196,12.3196,0.0
2006-11-27 09:30:00,26.89,27.17,26.88,27.01,3086900.0,12.2967,12.4247,12.2921,12.3516,3086900.0
2006-11-27 10:00:00,27.01,27.09,26.97,27.02,2936600.0,12.3516,12.3882,12.3333,12.3561,2936600.0
2006-11-27 10:30:00,27.03,27.1,27.01,27.07,2514200.0,12.3607,12.3927,12.3516,12.379,2514200.0
2006-11-27 11:00:00,27.07,27.07,26.9,26.91,2332300.0,12.379,12.379,12.3013,12.3058,2332300.0
2006-11-27 11:30:00,26.91,26.97,26.85,26.88,2213800.0,12.3058,12.3333,12.2784,12.2921,2213800.0
2006-11-27 12:00:00,26.88,26.9,26.84,26.87,1101700.0,12.2921,12.3013,12.2738,12.2875,1101700.0
2006-11-27 12:30:00,26.87,26.88,26.77,26.86,2135600.0,12.2875,12.2921,12.2418,12.283,2135600.0
2006-11-27 13:00:00,26.86,26.97,26.8,26.97,3294400.0,12.283,12.3333,12.2555,12.3333,3294400.0
2006-11-27 13:30:00,26.97,27.0,26.91,26.98,2478600.0,12.3333,12.347,12.3058,12.3379,2478600.0
2006-11-27 14:00:00,26.97,26.99,26.9,26.98,2151900.0,12.3333,12.3424,12.3013,12.3379,2151900.0
2006-11-27 14:30:00,26.98,26.99,26.9,26.91,2641000.0,12.3379,12.3424,12.3013,12.3058,2641000.0
2006-11-27 15:00:00,26.91,26.95,26.9,26.95,2341100.0,12.3058,12.3241,12.3013,12.3241,2341100.0
2006-11-27 15:30:00,26.95,27.01,26.95,26.96,3421500.0,12.3241,12.3516,12.3241,12.3287,3421500.0
2006-11-28 09:30:00,27.0,27.08,26.9,27.01,4161200.0,12.347,12.3836,12.3013,12.3516,4161200.0
2006-11-28 10:00:00,27.0,27.06,26.92,27.01,3181900.0,12.347,12.3744,12.3104,12.3516,3181900.0
2006-11-28 10:30:00,27.01,27.05,26.96,26.96,1480800.0,12.3516,12.3699,12.3287,12.3287,1480800.0
2006-11-28 11:00:00,26.96,27.0,26.92,26.93,1644300.0,12.3287,12.347,12.3104,12.315,1644300.0
2006-11-28 11:30:00,26.93,26.94,26.86,26.86,1618800.0,12.315,12.3196,12.283,12.283,1618800.0
2006-11-28 12:00:00,26.86,26.89,26.82,26.89,1365700.0,12.283,12.2967,12.2647,12.2967,1365700.0
2006-11-28 12:30:00,26.89,26.93,26.82,26.91,2138200.0,12.2967,12.315,12.2647,12.3058,2138200.0
2006-11-28 13:00:00,26.9,26.98,26.82,26.85,1368100.0,12.3013,12.3379,12.2647,12.2784,1368100.0
2006-11-28 13:30:00,26.84,26.97,26.84,26.97,1164300.0,12.2738,12.3333,12.2738,12.3333,1164300.0
2006-11-28 14:00:00,26.97,27.06,26.92,27.02,2604800.0,12.3333,12.3744,12.3104,12.3561,2604800.0
2006-11-28 14:30:00,27.02,27.05,26.91,26.92,2054300.0,12.3561,12.3699,12.3058,12.3104,2054300.0
2006-11-28 15:00:00,26.92,27.02,26.87,26.99,2637000.0,12.3104,12.3561,12.2875,12.3424,2637000.0
2006-11-28 15:30:00,26.99,27.05,26.95,27.04,2895600.0,12.3424,12.3699,12.3241,12.3653,2895600.0
2006-11-29 09:30:00,27.29,27.46,27.29,27.34,7726000.0,12.4796,12.5574,12.4796,12.5025,7726000.0
2006-11-29 10:00:00,27.34,27.35,27.05,27.12,5667300.0,12.5025,12.5071,12.3699,12.4019,5667300.0
2006-11-29 10:30:00,27.12,27.18,27.07,27.11,3417600.0,12.4019,12.4293,12.379,12.3973,3417600.0
2006-11-29 11:00:00,27.11,27.28,27.1,27.28,2782200.0,12.3973,12.475,12.3927,12.475,2782200.0
2006-11-29 11:30:00,27.27,27.3,27.22,27.25,1679300.0,12.4705,12.4842,12.4476,12.4613,1679300.0
2006-11-29 12:00:00,27.25,27.26,27.19,27.21,1111500.0,12.4613,12.4659,12.4339,12.443,1111500.0
2006-11-29 12:30:00,27.2,27.22,27.16,27.21,1113800.0,12.4385,12.4476,12.4202,12.443,1113800.0
2006-11-29 13:00:00,27.2,27.21,27.12,27.13,1665300.0,12.4385,12.443,12.4019,12.4064,1665300.0
2006-11-29 13:30:00,27.14,27.16,27.08,27.11,1820000.0,12.411,12.4202,12.3836,12.3973,1820000.0
2006-11-29 14:00:00,27.12,27.13,27.0,27.01,1968800.0,12.4019,12.4064,12.347,12.3516,1968800.0
2006-11-29 14:30:00,27.01,27.1,26.95,27.05,2587800.0,12.3516,12.3927,12.3241,12.3699,2587800.0
2006-11-29 15:00:00,27.05,27.14,26.98,27.03,2483600.0,12.3699,12.411,12.3379,12.3607,2483600.0
2006-11-29 15:30:00,27.03,27.11,26.9,27.08,3530400.0,12.3607,12.3973,12.3013,12.3836,3530400.0
2006-11-30 09:30:00,27.4,27.69,27.36,27.6,11544600.0,12.5299,12.6625,12.5116,12.6214,11544600.0
2006-11-30 10:00:00,27.6,27.65,27.44,27.59,6585500.0,12.6214,12.6442,12.5482,12.6168,6585500.0
2006-11-30 10:30:00,27.59,27.75,27.58,27.75,3345300.0,12.6168,12.69,12.6122,12.69,3345300.0
2006-11-30 11:00:00,27.74,27.88,27.63,27.68,6179900.0,12.6854,12.7494,12.6351,12.658,6179900.0
2006-11-30 11:30:00,27.67,27.73,27.64,27.67,3537300.0,12.6534,12.6808,12.6397,12.6534,3537300.0
2006-11-30 12:00:00,27.66,27.71,27.56,27.58,2130400.0,12.6488,12.6717,12.6031,12.6122,2130400.0
2006-11-30 12:30:00,27.58,27.62,27.56,27.61,1381700.0,12.6122,12.6305,12.6031,12.6259,1381700.0
2006-11-30 13:00:00,27.6,27.67,27.55,27.62,1766600.0,12.6214,12.6534,12.5985,12.6305,1766600.0
2006-11-30 13:30:00,27.62,27.65,27.5,27.59,2329300.0,12.6305,12.6442,12.5756,12.6168,2329300.0
2006-11-30 14:00:00,27.59,27.6,27.51,27.57,2892800.0,12.6168,12.6214,12.5802,12.6077,2892800.0
2006-11-30 14:30:00,27.57,27.67,27.56,27.64,2758100.0,12.6077,12.6534,12.6031,12.6397,2758100.0
2006-11-30 15:00:00,27.65,27.66,27.56,27.57,3563100.0,12.6442,12.6488,12.6031,12.6077,3563100.0
2006-11-30 15:30:00,27.58,27.62,27.49,27.5,5783900.0,12.6122,12.6305,12.5711,12.5756,5783900.0
2006-12-01 09:30:00,27.61,27.75,27.5,27.62,4028800.0,12.6259,12.69,12.5756,12.6305,4028800.0
2006-12-01 10:00:00,27.62,27.64,27.53,27.58,4181300.0,12.6305,12.6397,12.5894,12.6122,4181300.0
2006-12-01 10:30:00,27.58,27.64,27.54,27.61,2999100.0,12.6122,12.6397,12.5939,12.6259,2999100.0
2006-12-01 11:00:00,27.61,27.68,27.6,27.65,2830000.0,12.6259,12.658,12.6214,12.6442,2830000.0
2006-12-01 11:30:00,27.65,27.75,27.62,27.73,2973700.0,12.6442,12.69,12.6305,12.6808,2973700.0
2006-12-01 12:00:00,27.74,27.76,27.68,27.74,2204100.0,12.6854,12.6945,12.658,12.6854,2204100.0
2006-12-01 12:30:00,27.73,27.74,27.67,27.71,1510900.0,12.6808,12.6854,12.6534,12.6717,1510900.0
2006-12-01 13:00:00,27.71,27.72,27.63,27.69,1332900.0,12.6717,12.6763,12.6351,12.6625,1332900.0
2006-12-01 13:30:00,27.69,27.74,27.6,27.66,2181100.0,12.6625,12.6854,12.6214,12.6488,2181100.0
2006-12-01 14:00:00,27.65,27.66,27.57,27.63,2283600.0,12.6442,12.6488,12.6077,12.6351,2283600.0
2006-12-01 14:30:00,27.62,27.64,27.56,27.61,3475600.0,12.6305,12.6397,12.6031,12.6259,3475600.0
2006-12-01 15:00:00,27.61,27.73,27.6,27.73,2797800.0,12.6259,12.6808,12.6214,12.6808,2797800.0
2006-12-01 15:30:00,27.72,27.86,27.7,27.86,5728800.0,12.6763,12.7403,12.6671,12.7403,5728800.0
2006-12-04 09:30:00,23.65,27.8,22.0,24.38,52870200.0,10.8151,12.7128,10.0605,11.1489,52870200.0
2006-12-04 10:00:00,24.38,24.54,23.52,24.33,38363000.0,11.1489,11.222,10.7556,11.126,38363000.0
2006-12-04 10:30:00,24.33,24.52,24.28,24.51,23680400.0,11.126,11.2129,11.1032,11.2083,23680400.0
2006-12-04 11:00:00,24.52,24.93,24.46,24.73,25702100.0,11.2129,11.4004,11.1855,11.3089,25702100.0
2006-12-04 11:30:00,24.72,24.8,24.56,24.57,15213800.0,11.3044,11.3409,11.2312,11.2358,15213800.0
2006-12-04 12:00:00,24.58,24.62,24.52,24.56,10279900.0,11.2403,11.2586,11.2129,11.2312,10279900.0
2006-12-04 12:30:00,24.56,24.57,24.43,24.51,10594500.0,11.2312,11.2358,11.1717,11.2083,10594500.0
2006-12-04 13:00:00,24.5,24.74,24.49,24.6,12556400.0,11.2038,11.3135,11.1992,11.2495,12556400.0
2006-12-04 13:30:00,24.61,24.75,24.59,24.75,11531400.0,11.2541,11.3181,11.2449,11.3181,11531400.0
2006-12-04 14:00:00,24.74,24.88,24.59,24.59,10663600.0,11.3135,11.3775,11.2449,11.2449,10663600.0
2006-12-04 14:30:00,24.6,24.69,24.54,24.62,11552200.0,11.2495,11.2906,11.222,11.2586,11552200.0
2006-12-04 15:00:00,24.62,24.7,24.58,24.62,13220400.0,11.2586,11.2952,11.2403,11.2586,13220400.0
2006-12-04 15:30:00,24.63,24.89,24.61,24.86,18121700.0,11.2632,11.3821,11.2541,11.3684,18121700.0
2006-12-05 09:30:00,24.99,25.05,24.76,24.93,17832300.0,11.4278,11.4553,11.3227,11.4004,17832300.0
2006-12-05 10:00:00,24.92,25.13,24.92,25.04,12869600.0,11.3958,11.4919,11.3958,11.4507,12869600.0
2006-12-05 10:30:00,25.04,25.07,24.96,25.0,8344600.0,11.4507,11.4644,11.4141,11.4324,8344600.0
2006-12-05 11:00:00,25.0,25.06,24.91,24.94,7792600.0,11.4324,11.4598,11.3912,11.405,7792600.0
2006-12-05 11:30:00,24.94,24.95,24.8,24.81,7898600.0,11.405,11.4095,11.3409,11.3455,7898600.0
2006-12-05 12:00:00,24.82,24.83,24.76,24.81,6243700.0,11.3501,11.3547,11.3227,11.3455,6243700.0
2006-12-05 12:30:00,24.81,24.82,24.63,24.66,8876400.0,11.3455,11.3501,11.2632,11.2769,8876400.0
2006-12-05 13:00:00,24.65,24.74,24.58,24.69,5731700.0,11.2724,11.3135,11.2403,11.2906,5731700.0
2006-12-05 13:30:00,24.68,24.75,24.65,24.68,4750200.0,11.2861,11.3181,11.2724,11.2861,4750200.0
2006-12-05 14:00:00,24.67,24.72,24.65,24.7,5922400.0,11.2815,11.3044,11.2724,11.2952,5922400.0
2006-12-05 14:30:00,24.69,24.83,24.66,24.75,7540900.0,11.2906,11.3547,11.2769,11.3181,7540900.0
2006-12-05 15:00:00,24.75,24.86,24.74,24.8,7948000.0,11.3181,11.3684,11.3135,11.3409,7948000.0
2006-12-05 15:30:00,24.81,25.11,24.79,24.83,9401100.0,11.3455,11.4827,11.3364,11.3547,9401100.0
2006-12-06 09:30:00,24.9,24.99,24.66,24.73,6747400.0,11.3867,11.4278,11.2769,11.3089,6747400.0
2006-12-06 10:00:00,24.73,24.9,24.69,24.84,4763800.0,11.3089,11.3867,11.2906,11.3592,4763800.0
2006-12-06 10:30:00,24.84,24.87,24.8,24.84,2806300.0,11.3592,11.373,11.3409,11.3592,2806300.0
2006-12-06 11:00:00,24.84,24.87,24.79,24.8,4115300.0,11.3592,11.373,11.3364,11.3409,4115300.0
2006-12-06 11:30:00,24.81,24.81,24.74,24.75,3225200.0,11.3455,11.3455,11.3135,11.3181,3225200.0
2006-12-06 12:00:00,24.75,24.81,24.7,24.78,3739400.0,11.3181,11.3455,11.2952,11.3318,3739400.0
2006-12-06 12:30:00,24.78,24.8,24.75,24.77,1681300.0,11.3318,11.3409,11.3181,11.3272,1681300.0
2006-12-06 13:00:00,24.77,24.78,24.72,24.75,2055700.0,11.3272,11.3318,11.3044,11.3181,2055700.0
2006-12-06 13:30:00,24.75,24.76,24.71,24.73,1888000.0,11.3181,11.3227,11.2998,11.3089,1888000.0
2006-12-06 14:00:00,24.73,24.77,24.72,24.74,2413400.0,11.3089,11.3272,11.3044,11.3135,2413400.0
2006-12-06 14:30:00,24.74,24.76,24.71,24.74,2417900.0,11.3135,11.3227,11.2998,11.3135,2417900.0
2006-12-06 15:00:00,24.74,24.75,24.72,24.72,2703300.0,11.3135,11.3181,11.3044,11.3044,2703300.0
2006-12-06 15:30:00,24.72,24.85,24.72,24.8,4982000.0,11.3044,11.3638,11.3044,11.3409,4982000.0
2006-12-07 09:30:00,24.98,24.98,24.83,24.89,5709300.0,11.4233,11.4233,11.3547,11.3821,5709300.0
2006-12-07 10:00:00,24.88,24.89,24.8,24.82,5540400.0,11.3775,11.3821,11.3409,11.3501,5540400.0
2006-12-07 10:30:00,24.83,24.9,24.82,24.88,3158900.0,11.3547,11.3867,11.3501,11.3775,3158900.0
2006-12-07 11:00:00,24.88,24.89,24.82,24.82,2879500.0,11.3775,11.3821,11.3501,11.3501,2879500.0
2006-12-07 11:30:00,24.82,24.87,24.79,24.84,2891200.0,11.3501,11.373,11.3364,11.3592,2891200.0
2006-12-07 12:00:00,24.83,24.85,24.75,24.77,3660800.0,11.3547,11.3638,11.3181,11.3272,3660800.0
2006-12-07 12:30:00,24.77,24.82,24.72,24.79,3360200.0,11.3272,11.3501,11.3044,11.3364,3360200.0
2006-12-07 13:00:00,24.8,24.82,24.78,24.82,2311100.0,11.3409,11.3501,11.3318,11.3501,2311100.0
2006-12-07 13:30:00,24.82,24.83,24.79,24.8,2141100.0,11.3501,11.3547,11.3364,11.3409,2141100.0
2006-12-07 14:00:00,24.79,24.84,24.78,24.79,3664500.0,11.3364,11.3592,11.3318,11.3364,3664500.0
2006-12-07 14:30:00,24.79,24.83,24.77,24.8,2357000.0,11.3364,11.3547,11.3272,11.3409,2357000.0
2006-12-07 15:00:00,24.8,24.84,24.8,24.82,1757100.0,11.3409,11.3592,11.3409,11.3501,1757100.0
2006-12-07 15:30:00,24.82,24.87,24.79,24.86,4140900.0,11.3501,11.373,11.3364,11.3684,4140900.0
2006-12-08 09:30:00,24.87,24.94,24.8,24.92,4364700.0,11.373,11.405,11.3409,11.3958,4364700.0
2006-12-08 10:00:00,24.92,24.92,24.82,24.88,4442000.0,11.3958,11.3958,11.3501,11.3775,4442000.0
2006-12-08 10:30:00,24.88,24.9,24.81,24.87,3602500.0,11.3775,11.3867,11.3455,11.373,3602500.0
2006-12-08 11:00:00,24.86,25.0,24.86,24.99,3867700.0,11.3684,11.4324,11.3684,11.4278,3867700.0
2006-12-08 11:30:00,24.99,25.06,24.96,25.04,3028700.0,11.4278,11.4598,11.4141,11.4507,3028700.0
2006-12-08 12:00:00,25.04,25.18,25.0,25.02,3698000.0,11.4507,11.5147,11.4324,11.4416,3698000.0
2006-12-08 12:30:00,25.02,25.07,24.97,25.06,2158300.0,11.4416,11.4644,11.4187,11.4598,2158300.0
2006-12-08 13:00:00,25.06,25.07,24.99,25.05,1566600.0,11.4598,11.4644,11.4278,11.4553,1566600.0
2006-12-08 13:30:00,25.05,25.05,25.0,25.01,1290000.0,11.4553,11.4553,11.4324,11.437,1290000.0
2006-12-08 14:00:00,25.01,25.11,25.01,25.07,2540400.0,11.437,11.4827,11.437,11.4644,2540400.0
2006-12-08 14:30:00,25.08,25.17,25.07,25.15,3442100.0,11.469,11.5101,11.4644,11.501,3442100.0
2006-12-08 15:00:00,25.15,25.16,25.11,25.13,2465900.0,11.501,11.5056,11.4827,11.4919,2465900.0
2006-12-08 15:30:00,25.13,25.19,25.06,25.17,4545500.0,11.4919,11.5193,11.4598,11.5101,4545500.0
2006-12-11 09:30:00,25.27,25.6,25.15,25.26,6030300.0,11.5559,11.7068,11.501,11.5513,6030300.0
2006-12-11 10:00:00,25.26,25.36,25.19,25.24,5756800.0,11.5513,11.597,11.5193,11.5422,5756800.0
2006-12-11 10:30:00,25.26,25.35,25.21,25.27,2804300.0,11.5513,11.5925,11.5284,11.5559,2804300.0
2006-12-11 11:00:00,25.27,25.29,25.1,25.11,5593200.0,11.5559,11.565,11.4781,11.4827,5593200.0
2006-12-11 11:30:00,25.11,25.14,24.97,24.98,5832400.0,11.4827,11.4964,11.4187,11.4233,5832400.0
2006-12-11 12:00:00,24.99,25.02,24.96,24.98,3533600.0,11.4278,11.4416,11.4141,11.4233,3533600.0
2006-12-11 12:30:00,24.99,25.08,24.98,25.04,3444500.0,11.4278,11.469,11.4233,11.4507,3444500.0
2006-12-11 13:00:00,25.04,25.05,24.98,25.0,3666600.0,11.4507,11.4553,11.4233,11.4324,3666600.0
2006-12-11 13:30:00,25.0,25.01,24.98,25.0,1971000.0,11.4324,11.437,11.4233,11.4324,1971000.0
2006-12-11 14:00:00,25.0,25.03,24.99,24.99,1826100.0,11.4324,11.4461,11.4278,11.4278,1826100.0
2006-12-11 14:30:00,25.0,25.02,24.98,25.01,2047600.0,11.4324,11.4416,11.4233,11.437,2047600.0
2006-12-11 15:00:00,25.01,25.14,25.01,25.12,4578100.0,11.437,11.4964,11.437,11.4873,4578100.0
2006-12-11 15:30:00,25.13,25.2,25.06,25.16,5125000.0,11.4919,11.5239,11.4598,11.5056,5125000.0
2006-12-12 09:30:00,25.05,25.2,24.96,25.13,3701500.0,11.4553,11.5239,11.4141,11.4919,3701500.0
2006-12-12 10:00:00,25.13,25.13,25.02,25.04,4117500.0,11.4919,11.4919,11.4416,11.4507,4117500.0
2006-12-12 10:30:00,25.04,25.09,25.02,25.09,2731000.0,11.4507,11.4736,11.4416,11.4736,2731000.0
2006-12-12 11:00:00,25.08,25.17,25.06,25.14,2683200.0,11.469,11.5101,11.4598,11.4964,2683200.0
2006-12-12 11:30:00,25.14,25.15,25.09,25.11,1770800.0,11.4964,11.501,11.4736,11.4827,1770800.0
2006-12-12 12:00:00,25.11,25.14,25.05,25.08,2978600.0,11.4827,11.4964,11.4553,11.469,2978600.0
2006-12-12 12:30:00,25.08,25.09,25.05,25.09,1679400.0,11.469,11.4736,11.4553,11.4736,1679400.0
2006-12-12 13:00:00,25.09,25.14,25.06,25.13,1857100.0,11.4736,11.4964,11.4598,11.4919,1857100.0
2006-12-12 13:30:00,25.13,25.18,25.12,25.14,1837700.0,11.4919,11.5147,11.4873,11.4964,1837700.0
2006-12-12 14:00:00,25.14,25.23,20.15,25.19,2427000.0,11.4964,11.5376,9.2145,11.5193,2427000.0
2006-12-12 14:30:00,25.19,25.22,25.09,25.19,2882900.0,11.5193,11.533,11.4736,11.5193,2882900.0
2006-12-12 15:00:00,25.2,25.22,25.09,25.13,3743300.0,11.5239,11.533,11.4736,11.4919,3743300.0
2006-12-12 15:30:00,25.12,25.22,25.1,25.18,4307900.0,11.4873,11.533,11.4781,11.5147,4307900.0
2006-12-13 09:30:00,25.22,25.43,25.19,25.4,5728600.0,11.533,11.629,11.5193,11.6153,5728600.0
2006-12-13 10:00:00,25.4,25.45,25.37,25.39,4145300.0,11.6153,11.6382,11.6016,11.6108,4145300.0
2006-12-13 10:30:00,25.39,25.41,25.35,25.4,3346900.0,11.6108,11.6199,11.5925,11.6153,3346900.0
2006-12-13 11:00:00,25.4,25.41,25.3,25.37,2816900.0,11.6153,11.6199,11.5696,11.6016,2816900.0
2006-12-13 11:30:00,25.38,25.4,25.3,25.34,2525700.0,11.6062,11.6153,11.5696,11.5879,2525700.0
2006-12-13 12:00:00,25.34,25.35,25.24,25.28,1946600.0,11.5879,11.5925,11.5422,11.5604,1946600.0
2006-12-13 12:30:00,25.28,25.34,25.25,25.3,2225500.0,11.5604,11.5879,11.5467,11.5696,2225500.0
2006-12-13 13:00:00,25.29,25.31,25.28,25.3,1743900.0,11.565,11.5742,11.5604,11.5696,1743900.0
2006-12-13 13:30:00,25.31,25.34,25.29,25.33,1272600.0,11.5742,11.5879,11.565,11.5833,1272600.0
2006-12-13 14:00:00,25.33,25.38,25.31,25.38,2484300.0,11.5833,11.6062,11.5742,11.6062,2484300.0
2006-12-13 14:30:00,25.37,25.38,25.31,25.35,2759900.0,11.6016,11.6062,11.5742,11.5925,2759900.0
2006-12-13 15:00:00,25.35,25.42,25.34,25.42,2262300.0,11.5925,11.6245,11.5879,11.6245,2262300.0
2006-12-13 15:30:00,25.42,25.45,25.35,25.38,4960500.0,11.6245,11.6382,11.5925,11.6062,4960500.0
2006-12-14 09:30:00,25.49,25.6,25.4,25.57,4368800.0,11.6565,11.7068,11.6153,11.6931,4368800.0
2006-12-14 10:00:00,25.58,25.67,25.51,25.6,3942200.0,11.6976,11.7388,11.6656,11.7068,3942200.0
2006-12-14 10:30:00,25.6,25.6,25.5,25.53,2540800.0,11.7068,11.7068,11.6611,11.6748,2540800.0
2006-12-14 11:00:00,25.53,25.63,25.51,25.54,3145600.0,11.6748,11.7205,11.6656,11.6793,3145600.0
2006-12-14 11:30:00,25.54,25.58,25.52,25.54,1752700.0,11.6793,11.6976,11.6702,11.6793,1752700.0
2006-12-14 12:00:00,25.54,25.55,25.5,25.52,1588800.0,11.6793,11.6839,11.6611,11.6702,1588800.0
2006-12-14 12:30:00,25.51,25.52,25.44,25.47,1854500.0,11.6656,11.6702,11.6336,11.6473,1854500.0
2006-12-14 13:00:00,25.46,25.53,25.46,25.5,2336600.0,11.6428,11.6748,11.6428,11.6611,2336600.0
2006-12-14 13:30:00,25.49,25.54,25.48,25.52,2089500.0,11.6565,11.6793,11.6519,11.6702,2089500.0
2006-12-14 14:00:00,25.52,25.58,25.51,25.54,2187800.0,11.6702,11.6976,11.6656,11.6793,2187800.0
2006-12-14 14:30:00,25.54,25.58,25.53,25.57,1959500.0,11.6793,11.6976,11.6748,11.6931,1959500.0
2006-12-14 15:00:00,25.57,25.6,25.53,25.59,2964400.0,11.6931,11.7068,11.6748,11.7022,2964400.0
2006-12-14 15:30:00,25.59,25.6,25.53,25.56,3388400.0,11.7022,11.7068,11.6748,11.6885,3388400.0
2006-12-15 09:30:00,25.56,25.8,25.56,25.72,12389800.0,11.6885,11.7982,11.6885,11.7617,12389800.0
2006-12-15 10:00:00,25.73,25.74,25.65,25.66,3238000.0,11.7662,11.7708,11.7296,11.7342,3238000.0
2006-12-15 10:30:00,25.67,25.74,25.65,25.7,2223500.0,11.7388,11.7708,11.7296,11.7525,2223500.0
2006-12-15 11:00:00,25.71,25.71,25.61,25.64,1453100.0,11.7571,11.7571,11.7114,11.7251,1453100.0
2006-12-15 11:30:00,25.63,25.72,25.62,25.67,1679100.0,11.7205,11.7617,11.7159,11.7388,1679100.0
2006-12-15 12:00:00,25.67,25.71,25.62,25.63,1834000.0,11.7388,11.7571,11.7159,11.7205,1834000.0
2006-12-15 12:30:00,25.63,25.77,25.62,25.76,2778300.0,11.7205,11.7845,11.7159,11.78,2778300.0
2006-12-15 13:00:00,25.75,25.77,25.66,25.69,2753200.0,11.7754,11.7845,11.7342,11.7479,2753200.0
2006-12-15 13:30:00,25.69,25.71,25.63,25.67,2060600.0,11.7479,11.7571,11.7205,11.7388,2060600.0
2006-12-15 14:00:00,25.67,25.69,25.54,25.58,1999100.0,11.7388,11.7479,11.6793,11.6976,1999100.0
2006-12-15 14:30:00,25.58,25.7,25.56,25.7,4012700.0,11.6976,11.7525,11.6885,11.7525,4012700.0
2006-12-15 15:00:00,25.7,25.73,25.64,25.67,2696700.0,11.7525,11.7662,11.7251,11.7388,2696700.0
2006-12-15 15:30:00,25.67,25.69,25.58,25.62,4800900.0,11.7388,11.7479,11.6976,11.7159,4800900.0
2006-12-18 09:30:00,25.65,25.85,25.57,25.81,4366200.0,11.7296,11.8211,11.6931,11.8028,4366200.0
2006-12-18 10:00:00,25.81,25.89,25.74,25.88,3525300.0,11.8028,11.8394,11.7708,11.8348,3525300.0
2006-12-18 10:30:00,25.88,25.91,25.85,25.87,2162600.0,11.8348,11.8485,11.8211,11.8303,2162600.0
2006-12-18 11:00:00,25.88,25.88,25.78,25.82,2364700.0,11.8348,11.8348,11.7891,11.8074,2364700.0
2006-12-18 11:30:00,25.82,25.84,25.78,25.8,1701800.0,11.8074,11.8165,11.7891,11.7982,1701800.0
2006-12-18 12:00:00,25.8,25.81,25.72,25.81,1841000.0,11.7982,11.8028,11.7617,11.8028,1841000.0
2006-12-18 12:30:00,25.82,25.86,25.8,25.84,1611200.0,11.8074,11.8257,11.7982,11.8165,1611200.0
2006-12-18 13:00:00,25.83,25.92,25.82,25.9,1694300.0,11.812,11.8531,11.8074,11.844,1694300.0
2006-12-18 13:30:00,25.9,25.95,25.87,25.88,2716800.0,11.844,11.8668,11.8303,11.8348,2716800.0
2006-12-18 14:00:00,25.88,25.92,25.88,25.9,1675000.0,11.8348,11.8531,11.8348,11.844,1675000.0
2006-12-18 14:30:00,25.9,25.95,25.83,25.89,2905900.0,11.844,11.8668,11.812,11.8394,2905900.0
2006-12-18 15:00:00,25.88,25.91,25.83,25.88,2100600.0,11.8348,11.8485,11.812,11.8348,2100600.0
2006-12-18 15:30:00,25.87,25.92,25.72,25.82,5938100.0,11.8303,11.8531,11.7617,11.8074,5938100.0
2006-12-19 09:30:00,25.85,25.97,25.81,25.85,6098900.0,11.8211,11.876,11.8028,11.8211,6098900.0
2006-12-19 10:00:00,25.85,25.9,25.76,25.76,3211500.0,11.8211,11.844,11.78,11.78,3211500.0
2006-12-19 10:30:00,25.76,25.9,25.75,25.86,3990500.0,11.78,11.844,11.7754,11.8257,3990500.0
2006-12-19 11:00:00,25.87,25.87,25.76,25.8,2630200.0,11.8303,11.8303,11.78,11.7982,2630200.0
2006-12-19 11:30:00,25.8,25.88,25.79,25.85,3479400.0,11.7982,11.8348,11.7937,11.8211,3479400.0
2006-12-19 12:00:00,25.86,25.9,25.83,25.87,2292200.0,11.8257,11.844,11.812,11.8303,2292200.0
2006-12-19 12:30:00,25.87,25.92,25.87,25.92,1576100.0,11.8303,11.8531,11.8303,11.8531,1576100.0
2006-12-19 13:00:00,25.91,25.98,25.91,25.95,2692000.0,11.8485,11.8806,11.8485,11.8668,2692000.0
2006-12-19 13:30:00,25.94,26.05,25.94,26.05,3604700.0,11.8623,11.9126,11.8623,11.9126,3604700.0
2006-12-19 14:00:00,26.05,26.16,26.04,26.14,3448600.0,11.9126,11.9629,11.908,11.9537,3448600.0
2006-12-19 14:30:00,26.14,26.23,26.09,26.09,3963300.0,11.9537,11.9949,11.9309,11.9309,3963300.0
2006-12-19 15:00:00,26.09,26.18,26.07,26.13,3543800.0,11.9309,11.972,11.9217,11.9491,3543800.0
2006-12-19 15:30:00,26.13,26.24,26.12,26.2,5398400.0,11.9491,11.9995,11.9446,11.9812,5398400.0
2006-12-20 09:30:00,26.16,26.48,26.15,26.48,4369500.0,11.9629,12.1092,11.9583,12.1092,4369500.0
2006-12-20 10:00:00,26.47,26.49,26.41,26.47,3521200.0,12.1046,12.1138,12.0772,12.1046,3521200.0
2006-12-20 10:30:00,26.47,26.55,26.41,26.43,3716900.0,12.1046,12.1412,12.0772,12.0863,3716900.0
2006-12-20 11:00:00,26.43,26.47,26.36,26.4,2741100.0,12.0863,12.1046,12.0543,12.0726,2741100.0
2006-12-20 11:30:00,26.39,26.48,26.38,26.48,2299400.0,12.068,12.1092,12.0635,12.1092,2299400.0
2006-12-20 12:00:00,26.47,26.5,26.38,26.39,2373400.0,12.1046,12.1183,12.0635,12.068,2373400.0
2006-12-20 12:30:00,26.39,26.41,26.32,26.37,1342400.0,12.068,12.0772,12.036,12.0589,1342400.0
2006-12-20 13:00:00,26.36,26.42,26.31,26.34,2371200.0,12.0543,12.0818,12.0315,12.0452,2371200.0
2006-12-20 13:30:00,26.34,26.34,26.25,26.28,2722900.0,12.0452,12.0452,12.004,12.0177,2722900.0
2006-12-20 14:00:00,26.27,26.33,26.21,26.21,2030300.0,12.0132,12.0406,11.9857,11.9857,2030300.0
2006-12-20 14:30:00,26.22,26.25,26.15,26.21,3374200.0,11.9903,12.004,11.9583,11.9857,3374200.0
2006-12-20 15:00:00,26.2,26.22,26.13,26.18,2691200.0,11.9812,11.9903,11.9491,11.972,2691200.0
2006-12-20 15:30:00,26.19,26.25,26.15,26.23,6042700.0,11.9766,12.004,11.9583,11.9949,6042700.0
2006-12-21 09:30:00,26.24,26.34,26.23,26.31,3205300.0,11.9995,12.0452,11.9949,12.0315,3205300.0
2006-12-21 10:00:00,26.32,26.32,26.21,26.21,2793700.0,12.036,12.036,11.9857,11.9857,2793700.0
2006-12-21 10:30:00,26.21,26.23,26.05,26.05,3355900.0,11.9857,11.9949,11.9126,11.9126,3355900.0
2006-12-21 11:00:00,26.06,28.08,26.0,26.07,2959700.0,11.9171,12.8409,11.8897,11.9217,2959700.0
2006-12-21 11:30:00,26.06,26.2,26.04,26.17,2329300.0,11.9171,11.9812,11.908,11.9674,2329300.0
2006-12-21 12:00:00,26.17,26.18,26.03,26.04,2294000.0,11.9674,11.972,11.9034,11.908,2294000.0
2006-12-21 12:30:00,26.05,26.14,26.04,26.08,1363500.0,11.9126,11.9537,11.908,11.9263,1363500.0
2006-12-21 13:00:00,26.08,26.2,26.05,26.15,1260100.0,11.9263,11.9812,11.9126,11.9583,1260100.0
2006-12-21 13:30:00,26.15,26.2,26.11,26.12,1044400.0,11.9583,11.9812,11.94,11.9446,1044400.0
2006-12-21 14:00:00,26.12,26.14,26.06,26.08,1820200.0,11.9446,11.9537,11.9171,11.9263,1820200.0
2006-12-21 14:30:00,26.07,26.09,26.01,26.06,2224300.0,11.9217,11.9309,11.8943,11.9171,2224300.0
2006-12-21 15:00:00,26.05,26.07,26.02,26.03,2582600.0,11.9126,11.9217,11.8988,11.9034,2582600.0
2006-12-21 15:30:00,26.03,26.1,26.02,26.06,3565900.0,11.9034,11.9354,11.8988,11.9171,3565900.0
2006-12-22 09:30:00,26.0,26.08,25.91,25.96,2487800.0,11.8897,11.9263,11.8485,11.8714,2487800.0
2006-12-22 10:00:00,25.96,26.07,25.95,26.05,1772600.0,11.8714,11.9217,11.8668,11.9126,1772600.0
2006-12-22 10:30:00,26.05,26.12,26.01,26.04,1665600.0,11.9126,11.9446,11.8943,11.908,1665600.0
2006-12-22 11:00:00,26.05,26.06,25.96,26.01,1410700.0,11.9126,11.9171,11.8714,11.8943,1410700.0
2006-12-22 11:30:00,26.0,26.07,25.99,26.05,1319500.0,11.8897,11.9217,11.8851,11.9126,1319500.0
2006-12-22 12:00:00,26.04,26.07,26.01,26.05,1730800.0,11.908,11.9217,11.8943,11.9126,1730800.0
2006-12-22 12:30:00,26.05,26.1,26.0,26.0,1275300.0,11.9126,11.9354,11.8897,11.8897,1275300.0
2006-12-22 13:00:00,26.01,26.01,25.96,25.98,965100.0,11.8943,11.8943,11.8714,11.8806,965100.0
2006-12-22 13:30:00,25.97,26.0,25.96,25.99,904000.0,11.876,11.8897,11.8714,11.8851,904000.0
2006-12-22 14:00:00,25.99,26.0,25.97,25.99,934300.0,11.8851,11.8897,11.876,11.8851,934300.0
2006-12-22 14:30:00,25.99,26.03,25.98,25.98,1004100.0,11.8851,11.9034,11.8806,11.8806,1004100.0
2006-12-22 15:00:00,25.98,26.03,25.97,25.99,1199300.0,11.8806,11.9034,11.876,11.8851,1199300.0
2006-12-22 15:30:00,25.99,26.02,25.97,25.97,2318200.0,11.8851,11.8988,11.876,11.876,2318200.0
2006-12-26 09:30:00,25.8,25.99,25.8,25.98,1408900.0,11.7982,11.8851,11.7982,11.8806,1408900.0
2006-12-26 10:00:00,25.98,25.98,25.91,25.92,712800.0,11.8806,11.8806,11.8485,11.8531,712800.0
2006-12-26 10:30:00,25.92,25.93,25.86,25.89,1089400.0,11.8531,11.8577,11.8257,11.8394,1089400.0
2006-12-26 11:00:00,25.89,25.92,25.86,25.9,1253300.0,11.8394,11.8531,11.8257,11.844,1253300.0
2006-12-26 11:30:00,25.9,25.93,25.89,25.91,1159100.0,11.844,11.8577,11.8394,11.8485,1159100.0
2006-12-26 12:00:00,25.91,25.94,25.88,25.88,1152000.0,11.8485,11.8623,11.8348,11.8348,1152000.0
2006-12-26 12:30:00,25.88,25.9,25.86,25.89,728300.0,11.8348,11.844,11.8257,11.8394,728300.0
2006-12-26 13:00:00,25.89,25.9,25.84,25.87,906800.0,11.8394,11.844,11.8165,11.8303,906800.0
2006-12-26 13:30:00,25.87,25.92,25.86,25.89,1320400.0,11.8303,11.8531,11.8257,11.8394,1320400.0
2006-12-26 14:00:00,25.89,25.92,25.88,25.91,614700.0,11.8394,11.8531,11.8348,11.8485,614700.0
2006-12-26 14:30:00,25.91,25.95,25.91,25.91,646800.0,11.8485,11.8668,11.8485,11.8485,646800.0
2006-12-26 15:00:00,25.91,25.94,25.89,25.94,775800.0,11.8485,11.8623,11.8394,11.8623,775800.0
2006-12-26 15:30:00,25.94,25.99,25.93,25.95,1998700.0,11.8623,11.8851,11.8577,11.8668,1998700.0
2006-12-27 09:30:00,25.95,26.09,25.82,25.98,2291600.0,11.8668,11.9309,11.8074,11.8806,2291600.0
2006-12-27 10:00:00,25.98,26.02,25.84,25.92,1670000.0,11.8806,11.8988,11.8165,11.8531,1670000.0
2006-12-27 10:30:00,25.92,25.97,25.86,25.97,1875800.0,11.8531,11.876,11.8257,11.876,1875800.0
2006-12-27 11:00:00,25.97,26.02,25.94,26.02,2156100.0,11.876,11.8988,11.8623,11.8988,2156100.0
2006-12-27 11:30:00,26.01,26.07,26.0,26.05,2017500.0,11.8943,11.9217,11.8897,11.9126,2017500.0
2006-12-27 12:00:00,26.05,26.11,26.04,26.08,1273700.0,11.9126,11.94,11.908,11.9263,1273700.0
2006-12-27 12:30:00,26.08,26.1,26.05,26.06,908600.0,11.9263,11.9354,11.9126,11.9171,908600.0
2006-12-27 13:00:00,26.05,26.09,26.02,26.08,1683500.0,11.9126,11.9309,11.8988,11.9263,1683500.0
2006-12-27 13:30:00,26.08,26.1,26.07,26.09,1313500.0,11.9263,11.9354,11.9217,11.9309,1313500.0
2006-12-27 14:00:00,26.09,26.17,26.09,26.15,1597400.0,11.9309,11.9674,11.9309,11.9583,1597400.0
2006-12-27 14:30:00,26.15,26.23,26.14,26.17,1691100.0,11.9583,11.9949,11.9537,11.9674,1691100.0
2006-12-27 15:00:00,26.17,26.19,26.14,26.14,1664700.0,11.9674,11.9766,11.9537,11.9537,1664700.0
2006-12-27 15:30:00,26.15,26.16,26.06,26.14,2597000.0,11.9583,11.9629,11.9171,11.9537,2597000.0
2006-12-28 09:30:00,26.02,26.07,25.98,26.0,2275700.0,11.8988,11.9217,11.8806,11.8897,2275700.0
2006-12-28 10:00:00,26.01,26.04,25.96,25.99,1739200.0,11.8943,11.908,11.8714,11.8851,1739200.0
2006-12-28 10:30:00,25.99,26.01,25.95,25.95,1293300.0,11.8851,11.8943,11.8668,11.8668,1293300.0
2006-12-28 11:00:00,25.95,25.96,25.85,25.89,2591800.0,11.8668,11.8714,11.8211,11.8394,2591800.0
2006-12-28 11:30:00,25.88,25.95,25.88,25.94,2167300.0,11.8348,11.8668,11.8348,11.8623,2167300.0
2006-12-28 12:00:00,25.95,26.05,25.94,26.03,2798900.0,11.8668,11.9126,11.8623,11.9034,2798900.0
2006-12-28 12:30:00,26.03,26.12,26.01,26.09,1529000.0,11.9034,11.9446,11.8943,11.9309,1529000.0
2006-12-28 13:00:00,26.09,26.14,26.06,26.07,1222600.0,11.9309,11.9537,11.9171,11.9217,1222600.0
2006-12-28 13:30:00,26.07,26.14,26.07,26.1,823600.0,11.9217,11.9537,11.9217,11.9354,823600.0
2006-12-28 14:00:00,26.1,26.15,26.06,26.13,1552500.0,11.9354,11.9583,11.9171,11.9491,1552500.0
2006-12-28 14:30:00,26.13,26.15,26.11,26.13,1062400.0,11.9491,11.9583,11.94,11.9491,1062400.0
2006-12-28 15:00:00,26.13,26.2,26.12,26.14,1872400.0,11.9491,11.9812,11.9446,11.9537,1872400.0
2006-12-28 15:30:00,26.14,26.17,26.08,26.08,1972700.0,11.9537,11.9674,11.9263,11.9263,1972700.0
2006-12-29 09:30:00,26.08,26.1,25.97,26.05,2493000.0,11.9263,11.9354,11.876,11.9126,2493000.0
2006-12-29 10:00:00,26.06,26.1,26.03,26.08,1467500.0,11.9171,11.9354,11.9034,11.9263,1467500.0
2006-12-29 10:30:00,26.09,26.17,26.08,26.11,1989400.0,11.9309,11.9674,11.9263,11.94,1989400.0
2006-12-29 11:00:00,26.11,26.13,26.08,26.09,1049700.0,11.94,11.9491,11.9263,11.9309,1049700.0
2006-12-29 11:30:00,26.1,26.11,26.05,26.07,1322800.0,11.9354,11.94,11.9126,11.9217,1322800.0
2006-12-29 12:00:00,26.07,26.08,26.05,26.06,670300.0,11.9217,11.9263,11.9126,11.9171,670300.0
2006-12-29 12:30:00,26.05,26.07,26.05,26.05,791500.0,11.9126,11.9217,11.9126,11.9126,791500.0
2006-12-29 13:00:00,26.05,26.06,26.02,26.03,717800.0,11.9126,11.9171,11.8988,11.9034,717800.0
2006-12-29 13:30:00,26.03,26.04,25.94,25.94,2520100.0,11.9034,11.908,11.8623,11.8623,2520100.0
2006-12-29 14:00:00,25.94,25.95,25.89,25.89,3337000.0,11.8623,11.8668,11.8394,11.8394,3337000.0
2006-12-29 14:30:00,25.89,25.9,25.86,25.88,1633100.0,11.8394,11.844,11.8257,11.8348,1633100.0
2006-12-29 15:00:00,25.88,25.94,25.82,25.82,2561900.0,11.8348,11.8623,11.8074,11.8074,2561900.0
2006-12-29 15:30:00,25.83,26.0,25.82,25.89,4385100.0,11.812,11.8897,11.8074,11.8394,4385100.0
2007-01-03 09:30:00,26.15,26.42,25.98,26.24,6030500.0,11.9583,12.0818,11.8806,11.9995,6030500.0
2007-01-03 10:00:00,26.24,26.34,26.22,26.28,5641400.0,11.9995,12.0452,11.9903,12.0177,5641400.0
2007-01-03 10:30:00,26.27,26.3,26.25,26.29,2958800.0,12.0132,12.0269,12.004,12.0223,2958800.0
2007-01-03 11:00:00,26.29,26.3,26.15,26.28,4092900.0,12.0223,12.0269,11.9583,12.0177,4092900.0
2007-01-03 11:30:00,26.27,26.35,26.27,26.33,3368500.0,12.0132,12.0498,12.0132,12.0406,3368500.0
2007-01-03 12:00:00,26.33,26.34,26.08,26.3,1464500.0,12.0406,12.0452,11.9263,12.0269,1464500.0
2007-01-03 12:30:00,26.3,26.4,26.29,26.4,1757700.0,12.0269,12.0726,12.0223,12.0726,1757700.0
2007-01-03 13:00:00,26.39,26.41,26.31,26.32,2074900.0,12.068,12.0772,12.0315,12.036,2074900.0
2007-01-03 13:30:00,26.32,26.36,26.3,26.32,1587300.0,12.036,12.0543,12.0269,12.036,1587300.0
2007-01-03 14:00:00,26.33,26.36,26.22,26.28,2093400.0,12.0406,12.0543,11.9903,12.0177,2093400.0
2007-01-03 14:30:00,26.27,26.3,26.09,26.13,2112900.0,12.0132,12.0269,11.9309,11.9491,2112900.0
2007-01-03 15:00:00,26.13,26.27,26.12,26.24,1914400.0,11.9491,12.0132,11.9446,11.9995,1914400.0
2007-01-03 15:30:00,26.24,26.32,26.24,26.29,3020500.0,11.9995,12.036,11.9995,12.0223,3020500.0
2007-01-04 09:30:00,26.38,26.5,26.38,26.43,3934700.0,12.0635,12.1183,12.0635,12.0863,3934700.0
2007-01-04 10:00:00,26.43,26.44,26.3,26.39,3133400.0,12.0863,12.0909,12.0269,12.068,3133400.0
2007-01-04 10:30:00,26.39,26.5,26.35,26.46,3381200.0,12.068,12.1183,12.0498,12.1001,3381200.0
2007-01-04 11:00:00,26.46,26.51,26.43,26.51,1719100.0,12.1001,12.1229,12.0863,12.1229,1719100.0
2007-01-04 11:30:00,26.51,26.51,26.41,26.43,1781900.0,12.1229,12.1229,12.0772,12.0863,1781900.0
2007-01-04 12:00:00,26.43,26.43,26.37,26.37,1352100.0,12.0863,12.0863,12.0589,12.0589,1352100.0
2007-01-04 12:30:00,26.38,26.43,26.37,26.42,856900.0,12.0635,12.0863,12.0589,12.0818,856900.0
2007-01-04 13:00:00,26.42,26.43,26.35,26.4,1477800.0,12.0818,12.0863,12.0498,12.0726,1477800.0
2007-01-04 13:30:00,26.39,26.43,26.36,26.41,1328400.0,12.068,12.0863,12.0543,12.0772,1328400.0
2007-01-04 14:00:00,26.41,26.45,26.38,26.4,1469300.0,12.0772,12.0955,12.0635,12.0726,1469300.0
2007-01-04 14:30:00,26.4,26.54,26.39,26.47,2537900.0,12.0726,12.1366,12.068,12.1046,2537900.0
2007-01-04 15:00:00,26.46,26.56,26.46,26.53,2765100.0,12.1001,12.1458,12.1001,12.1321,2765100.0
2007-01-04 15:30:00,26.54,26.57,26.29,26.38,4543900.0,12.1366,12.1504,12.0223,12.0635,4543900.0
2007-01-05 09:30:00,26.55,26.63,25.45,26.44,3701900.0,12.1412,12.1778,11.6382,12.0909,3701900.0
2007-01-05 10:00:00,26.44,26.53,26.4,26.42,1961800.0,12.0909,12.1321,12.0726,12.0818,1961800.0
2007-01-05 10:30:00,26.42,26.45,26.34,26.35,2748600.0,12.0818,12.0955,12.0452,12.0498,2748600.0
2007-01-05 11:00:00,26.36,26.38,26.2,26.3,2701900.0,12.0543,12.0635,11.9812,12.0269,2701900.0
2007-01-05 11:30:00,26.3,26.41,26.27,26.39,2067500.0,12.0269,12.0772,12.0132,12.068,2067500.0
2007-01-05 12:00:00,26.39,26.41,26.34,26.35,1917600.0,12.068,12.0772,12.0452,12.0498,1917600.0
2007-01-05 12:30:00,26.36,26.39,26.31,26.33,1298600.0,12.0543,12.068,12.0315,12.0406,1298600.0
2007-01-05 13:00:00,26.33,26.36,26.28,26.31,1793500.0,12.0406,12.0543,12.0177,12.0315,1793500.0
2007-01-05 13:30:00,26.3,26.35,26.27,26.27,1458100.0,12.0269,12.0498,12.0132,12.0132,1458100.0
2007-01-05 14:00:00,26.27,26.3,26.23,26.29,1680900.0,12.0132,12.0269,11.9949,12.0223,1680900.0
2007-01-05 14:30:00,26.28,26.3,26.24,26.25,1406900.0,12.0177,12.0269,11.9995,12.004,1406900.0
2007-01-05 15:00:00,26.26,26.28,26.17,26.24,2797700.0,12.0086,12.0177,11.9674,11.9995,2797700.0
2007-01-05 15:30:00,26.24,26.39,26.22,26.3,3583600.0,11.9995,12.068,11.9903,12.0269,3583600.0
2007-01-08 09:30:00,26.29,26.42,26.01,26.02,3351100.0,12.0223,12.0818,11.8943,11.8988,3351100.0
2007-01-08 10:00:00,26.02,26.06,25.93,25.97,4834300.0,11.8988,11.9171,11.8577,11.876,4834300.0
2007-01-08 10:30:00,25.97,26.01,25.93,25.97,5095500.0,11.876,11.8943,11.8577,11.876,5095500.0
2007-01-08 11:00:00,25.97,26.01,25.89,25.97,2617300.0,11.876,11.8943,11.8394,11.876,2617300.0
2007-01-08 11:30:00,25.98,26.04,25.96,26.0,3114600.0,11.8806,11.908,11.8714,11.8897,3114600.0
2007-01-08 12:00:00,26.0,26.03,25.98,26.0,2941600.0,11.8897,11.9034,11.8806,11.8897,2941600.0
2007-01-08 12:30:00,26.0,26.02,25.96,26.01,1407000.0,11.8897,11.8988,11.8714,11.8943,1407000.0
2007-01-08 13:00:00,26.0,26.01,25.95,25.99,1256200.0,11.8897,11.8943,11.8668,11.8851,1256200.0
2007-01-08 13:30:00,25.99,26.01,25.98,26.0,1490600.0,11.8851,11.8943,11.8806,11.8897,1490600.0
2007-01-08 14:00:00,26.0,26.03,25.99,26.02,2031300.0,11.8897,11.9034,11.8851,11.8988,2031300.0
2007-01-08 14:30:00,26.02,26.04,26.0,26.03,3198000.0,11.8988,11.908,11.8897,11.9034,3198000.0
2007-01-08 15:00:00,26.03,26.2,26.02,26.18,4741100.0,11.9034,11.9812,11.8988,11.972,4741100.0
2007-01-08 15:30:00,26.18,26.22,26.14,26.17,4593700.0,11.972,11.9903,11.9537,11.9674,4593700.0
2007-01-09 09:30:00,26.24,26.34,26.17,26.23,3462500.0,11.9995,12.0452,11.9674,11.9949,3462500.0
2007-01-09 10:00:00,26.22,26.27,26.18,26.25,2459400.0,11.9903,12.0132,11.972,12.004,2459400.0
2007-01-09 10:30:00,26.25,26.26,26.16,26.16,2158100.0,12.004,12.0086,11.9629,11.9629,2158100.0
2007-01-09 11:00:00,26.16,26.19,26.05,26.06,2546300.0,11.9629,11.9766,11.9126,11.9171,2546300.0
2007-01-09 11:30:00,26.07,26.12,26.04,26.06,1611800.0,11.9217,11.9446,11.908,11.9171,1611800.0
2007-01-09 12:00:00,26.05,26.12,26.04,26.05,1996600.0,11.9126,11.9446,11.908,11.9126,1996600.0
2007-01-09 12:30:00,26.05,26.11,26.04,26.07,1428300.0,11.9126,11.94,11.908,11.9217,1428300.0
2007-01-09 13:00:00,26.06,26.13,26.06,26.12,1441700.0,11.9171,11.9491,11.9171,11.9446,1441700.0
2007-01-09 13:30:00,26.12,26.15,26.11,26.15,1768800.0,11.9446,11.9583,11.94,11.9583,1768800.0
2007-01-09 14:00:00,26.15,26.17,26.12,26.13,2032100.0,11.9583,11.9674,11.9446,11.9491,2032100.0
2007-01-09 14:30:00,26.14,26.17,26.12,26.14,1473400.0,11.9537,11.9674,11.9446,11.9537,1473400.0
2007-01-09 15:00:00,26.14,26.16,26.1,26.16,1619800.0,11.9537,11.9629,11.9354,11.9629,1619800.0
2007-01-09 15:30:00,26.15,26.21,26.12,26.16,3747500.0,11.9583,11.9857,11.9446,11.9629,3747500.0
2007-01-10 09:30:00,26.1,26.19,26.0,26.07,3945100.0,11.9354,11.9766,11.8897,11.9217,3945100.0
2007-01-10 10:00:00,26.08,26.15,26.05,26.13,2042900.0,11.9263,11.9583,11.9126,11.9491,2042900.0
2007-01-10 10:30:00,26.13,26.17,26.06,26.09,2807500.0,11.9491,11.9674,11.9171,11.9309,2807500.0
2007-01-10 11:00:00,26.1,26.12,26.02,26.05,2128600.0,11.9354,11.9446,11.8988,11.9126,2128600.0
2007-01-10 11:30:00,26.05,26.11,26.03,26.08,2743300.0,11.9126,11.94,11.9034,11.9263,2743300.0
2007-01-10 12:00:00,26.08,26.14,26.04,26.13,1467200.0,11.9263,11.9537,11.908,11.9491,1467200.0
2007-01-10 12:30:00,26.12,26.14,26.01,26.1,1349100.0,11.9446,11.9537,11.8943,11.9354,1349100.0
2007-01-10 13:00:00,26.1,26.14,26.09,26.11,1039500.0,11.9354,11.9537,11.9309,11.94,1039500.0
2007-01-10 13:30:00,26.12,26.16,26.08,26.12,1703800.0,11.9446,11.9629,11.9263,11.9446,1703800.0
2007-01-10 14:00:00,26.12,26.2,26.12,26.17,1949200.0,11.9446,11.9812,11.9446,11.9674,1949200.0
2007-01-10 14:30:00,26.18,26.19,26.13,26.18,1752100.0,11.972,11.9766,11.9491,11.972,1752100.0
2007-01-10 15:00:00,26.17,26.22,26.13,26.22,2178900.0,11.9674,11.9903,11.9491,11.9903,2178900.0
2007-01-10 15:30:00,26.22,26.26,26.16,26.2,4047500.0,11.9903,12.0086,11.9629,11.9812,4047500.0
2007-01-11 09:30:00,25.78,26.38,25.78,26.38,2723400.0,11.7891,12.0635,11.7891,12.0635,2723400.0
2007-01-11 10:00:00,26.37,26.47,26.29,26.33,2712900.0,12.0589,12.1046,12.0223,12.0406,2712900.0
2007-01-11 10:30:00,26.33,26.39,26.32,26.36,1725800.0,12.0406,12.068,12.036,12.0543,1725800.0
2007-01-11 11:00:00,26.36,26.44,26.35,26.4,2344000.0,12.0543,12.0909,12.0498,12.0726,2344000.0
2007-01-11 11:30:00,26.39,26.44,26.38,26.38,1118700.0,12.068,12.0909,12.0635,12.0635,1118700.0
2007-01-11 12:00:00,26.39,26.48,26.36,26.46,1507800.0,12.068,12.1092,12.0543,12.1001,1507800.0
2007-01-11 12:30:00,26.46,26.5,26.36,26.46,2430400.0,12.1001,12.1183,12.0543,12.1001,2430400.0
2007-01-11 13:00:00,26.45,26.49,26.4,26.42,1676100.0,12.0955,12.1138,12.0726,12.0818,1676100.0
2007-01-11 13:30:00,26.42,26.45,26.39,26.4,3396600.0,12.0818,12.0955,12.068,12.0726,3396600.0
2007-01-11 14:00:00,26.4,26.44,26.35,26.39,2029400.0,12.0726,12.0909,12.0498,12.068,2029400.0
2007-01-11 14:30:00,26.39,26.44,26.38,26.43,1202300.0,12.068,12.0909,12.0635,12.0863,1202300.0
2007-01-11 15:00:00,26.42,26.48,26.41,26.44,2409000.0,12.0818,12.1092,12.0772,12.0909,2409000.0
2007-01-11 15:30:00,26.44,26.51,26.42,26.45,4232200.0,12.0909,12.1229,12.0818,12.0955,4232200.0
2007-01-12 09:30:00,26.38,26.51,26.38,26.5,2419300.0,12.0635,12.1229,12.0635,12.1183,2419300.0
2007-01-12 10:00:00,26.5,26.6,26.48,26.56,2530000.0,12.1183,12.1641,12.1092,12.1458,2530000.0
2007-01-12 10:30:00,26.56,26.58,26.5,26.56,2050900.0,12.1458,12.1549,12.1183,12.1458,2050900.0
2007-01-12 11:00:00,26.55,26.71,26.52,26.7,2940800.0,12.1412,12.2144,12.1275,12.2098,2940800.0
2007-01-12 11:30:00,26.69,26.74,26.65,26.72,2427900.0,12.2052,12.2281,12.1869,12.219,2427900.0
2007-01-12 12:00:00,26.73,26.75,26.66,26.73,1808900.0,12.2235,12.2327,12.1915,12.2235,1808900.0
2007-01-12 12:30:00,26.72,26.8,26.71,26.76,1935000.0,12.219,12.2555,12.2144,12.2372,1935000.0
2007-01-12 13:00:00,26.76,26.81,26.75,26.78,1976400.0,12.2372,12.2601,12.2327,12.2464,1976400.0
2007-01-12 13:30:00,26.78,26.8,26.74,26.76,1601800.0,12.2464,12.2555,12.2281,12.2372,1601800.0
2007-01-12 14:00:00,26.76,26.77,26.68,26.71,1853000.0,12.2372,12.2418,12.2007,12.2144,1853000.0
2007-01-12 14:30:00,26.71,26.77,26.7,26.77,1181300.0,12.2144,12.2418,12.2098,12.2418,1181300.0
2007-01-12 15:00:00,26.76,26.77,26.7,26.71,2116800.0,12.2372,12.2418,12.2098,12.2144,2116800.0
2007-01-12 15:30:00,26.71,26.74,26.63,26.66,3554500.0,12.2144,12.2281,12.1778,12.1915,3554500.0
2007-01-16 09:30:00,26.64,26.81,26.55,26.77,3554100.0,12.1824,12.2601,12.1412,12.2418,3554100.0
2007-01-16 10:00:00,26.76,26.82,26.67,26.7,2224500.0,12.2372,12.2647,12.1961,12.2098,2224500.0
2007-01-16 10:30:00,26.71,26.74,26.66,26.69,1489800.0,12.2144,12.2281,12.1915,12.2052,1489800.0
2007-01-16 11:00:00,26.68,26.71,26.6,26.61,2380000.0,12.2007,12.2144,12.1641,12.1687,2380000.0
2007-01-16 11:30:00,26.61,26.69,26.59,26.6,1871600.0,12.1687,12.2052,12.1595,12.1641,1871600.0
2007-01-16 12:00:00,26.6,26.63,26.51,26.54,1909100.0,12.1641,12.1778,12.1229,12.1366,1909100.0
2007-01-16 12:30:00,26.55,26.6,26.54,26.58,1309100.0,12.1412,12.1641,12.1366,12.1549,1309100.0
2007-01-16 13:00:00,26.57,26.64,26.57,26.63,1519100.0,12.1504,12.1824,12.1504,12.1778,1519100.0
2007-01-16 13:30:00,26.62,26.69,26.61,26.63,1680900.0,12.1732,12.2052,12.1687,12.1778,1680900.0
2007-01-16 14:00:00,26.63,26.66,26.59,26.65,1252900.0,12.1778,12.1915,12.1595,12.1869,1252900.0
2007-01-16 14:30:00,26.65,26.74,26.64,26.69,1417100.0,12.1869,12.2281,12.1824,12.2052,1417100.0
2007-01-16 15:00:00,26.68,26.77,26.66,26.71,1786300.0,12.2007,12.2418,12.1915,12.2144,1786300.0
2007-01-16 15:30:00,26.7,26.77,26.66,26.76,2481700.0,12.2098,12.2418,12.1915,12.2372,2481700.0
2007-01-17 09:30:00,26.7,26.84,26.67,26.82,3922900.0,12.2098,12.2738,12.1961,12.2647,3922900.0
2007-01-17 10:00:00,26.84,26.86,26.74,26.81,3129700.0,12.2738,12.283,12.2281,12.2601,3129700.0
2007-01-17 10:30:00,26.82,26.82,26.76,26.77,1541200.0,12.2647,12.2647,12.2372,12.2418,1541200.0
2007-01-17 11:00:00,26.77,26.87,26.77,26.84,1814200.0,12.2418,12.2875,12.2418,12.2738,1814200.0
2007-01-17 11:30:00,26.84,26.93,26.84,26.9,2302000.0,12.2738,12.315,12.2738,12.3013,2302000.0
2007-01-17 12:00:00,26.91,26.95,26.78,26.94,1626000.0,12.3058,12.3241,12.2464,12.3196,1626000.0
2007-01-17 12:30:00,26.94,26.96,26.9,26.95,1189700.0,12.3196,12.3287,12.3013,12.3241,1189700.0
2007-01-17 13:00:00,26.94,26.99,26.93,26.97,1127000.0,12.3196,12.3424,12.315,12.3333,1127000.0
2007-01-17 13:30:00,26.98,27.01,26.95,26.97,2862500.0,12.3379,12.3516,12.3241,12.3333,2862500.0
2007-01-17 14:00:00,26.97,27.02,26.91,26.95,1820800.0,12.3333,12.3561,12.3058,12.3241,1820800.0
2007-01-17 14:30:00,26.95,27.01,26.91,26.96,1742400.0,12.3241,12.3516,12.3058,12.3287,1742400.0
2007-01-17 15:00:00,26.96,26.96,26.87,26.89,2670000.0,12.3287,12.3287,12.2875,12.2967,2670000.0
2007-01-17 15:30:00,26.9,26.93,26.82,26.93,4315200.0,12.3013,12.315,12.2647,12.315,4315200.0
2007-01-18 09:30:00,26.84,27.12,26.84,27.1,3529900.0,12.2738,12.4019,12.2738,12.3927,3529900.0
2007-01-18 10:00:00,27.09,27.1,27.02,27.03,3548400.0,12.3882,12.3927,12.3561,12.3607,3548400.0
2007-01-18 10:30:00,27.02,27.1,27.01,27.09,2348400.0,12.3561,12.3927,12.3516,12.3882,2348400.0
2007-01-18 11:00:00,27.1,27.2,27.02,27.14,3639100.0,12.3927,12.4385,12.3561,12.411,3639100.0
2007-01-18 11:30:00,27.14,27.24,27.14,27.21,2242900.0,12.411,12.4567,12.411,12.443,2242900.0
2007-01-18 12:00:00,27.21,27.24,27.17,27.2,1762600.0,12.443,12.4567,12.4247,12.4385,1762600.0
2007-01-18 12:30:00,27.21,27.24,27.19,27.24,1163800.0,12.443,12.4567,12.4339,12.4567,1163800.0
2007-01-18 13:00:00,27.24,27.24,27.19,27.23,2100100.0,12.4567,12.4567,12.4339,12.4522,2100100.0
2007-01-18 13:30:00,27.24,27.27,27.15,27.2,3056900.0,12.4567,12.4705,12.4156,12.4385,3056900.0
2007-01-18 14:00:00,27.2,27.21,27.14,27.16,1828200.0,12.4385,12.443,12.411,12.4202,1828200.0
2007-01-18 14:30:00,27.16,27.22,27.12,27.21,2065000.0,12.4202,12.4476,12.4019,12.443,2065000.0
2007-01-18 15:00:00,27.2,27.24,27.15,27.22,2249100.0,12.4385,12.4567,12.4156,12.4476,2249100.0
2007-01-18 15:30:00,27.22,27.24,27.09,27.2,4966500.0,12.4476,12.4567,12.3882,12.4385,4966500.0
2007-01-19 09:30:00,27.22,27.32,27.14,27.28,5735600.0,12.4476,12.4933,12.411,12.475,5735600.0
2007-01-19 10:00:00,27.29,27.31,27.12,27.24,3070300.0,12.4796,12.4888,12.4019,12.4567,3070300.0
2007-01-19 10:30:00,27.24,27.31,27.2,27.27,1565500.0,12.4567,12.4888,12.4385,12.4705,1565500.0
2007-01-19 11:00:00,27.27,27.38,27.27,27.35,1808900.0,12.4705,12.5208,12.4705,12.5071,1808900.0
2007-01-19 11:30:00,27.36,27.41,27.3,27.37,2180900.0,12.5116,12.5345,12.4842,12.5162,2180900.0
2007-01-19 12:00:00,27.37,27.4,27.21,27.24,2416100.0,12.5162,12.5299,12.443,12.4567,2416100.0
2007-01-19 12:30:00,27.24,27.27,27.2,27.24,1203100.0,12.4567,12.4705,12.4385,12.4567,1203100.0
2007-01-19 13:00:00,27.24,27.28,27.22,27.28,1272800.0,12.4567,12.475,12.4476,12.475,1272800.0
2007-01-19 13:30:00,27.28,27.3,27.24,27.27,1806700.0,12.475,12.4842,12.4567,12.4705,1806700.0
2007-01-19 14:00:00,27.26,27.28,27.24,27.26,1211000.0,12.4659,12.475,12.4567,12.4659,1211000.0
2007-01-19 14:30:00,27.25,27.27,27.24,27.25,1122300.0,12.4613,12.4705,12.4567,12.4613,1122300.0
2007-01-19 15:00:00,27.26,27.26,27.18,27.2,1966800.0,12.4659,12.4659,12.4293,12.4385,1966800.0
2007-01-19 15:30:00,27.19,27.36,27.15,27.19,5530000.0,12.4339,12.5116,12.4156,12.4339,5530000.0
2007-01-22 09:30:00,27.23,27.3,27.02,27.09,5091100.0,12.4522,12.4842,12.3561,12.3882,5091100.0
2007-01-22 10:00:00,27.09,27.18,26.96,26.98,4603000.0,12.3882,12.4293,12.3287,12.3379,4603000.0
2007-01-22 10:30:00,26.96,27.04,26.92,27.0,3062600.0,12.3287,12.3653,12.3104,12.347,3062600.0
2007-01-22 11:00:00,27.0,27.01,26.9,26.91,2252100.0,12.347,12.3516,12.3013,12.3058,2252100.0
2007-01-22 11:30:00,26.9,26.91,26.81,26.81,3186200.0,12.3013,12.3058,12.2601,12.2601,3186200.0
2007-01-22 12:00:00,26.81,26.96,26.72,26.96,3324200.0,12.2601,12.3287,12.219,12.3287,3324200.0
2007-01-22 12:30:00,26.96,27.01,26.66,26.79,5601200.0,12.3287,12.3516,12.1915,12.251,5601200.0
2007-01-22 13:00:00,26.79,26.91,26.66,26.91,2708000.0,12.251,12.3058,12.1915,12.3058,2708000.0
2007-01-22 13:30:00,26.91,26.98,26.84,26.98,1986600.0,12.3058,12.3379,12.2738,12.3379,1986600.0
2007-01-22 14:00:00,26.98,26.99,26.89,26.91,1817900.0,12.3379,12.3424,12.2967,12.3058,1817900.0
2007-01-22 14:30:00,26.91,26.96,26.83,26.93,1903100.0,12.3058,12.3287,12.2693,12.315,1903100.0
2007-01-22 15:00:00,26.95,26.97,26.89,26.91,2126900.0,12.3241,12.3333,12.2967,12.3058,2126900.0
2007-01-22 15:30:00,26.91,27.0,26.91,26.94,3423000.0,12.3058,12.347,12.3058,12.3196,3423000.0
2007-01-23 09:30:00,26.62,26.67,26.25,26.26,9519600.0,12.1732,12.1961,12.004,12.0086,9519600.0
2007-01-23 10:00:00,26.25,26.28,26.02,26.07,6441500.0,12.004,12.0177,11.8988,11.9217,6441500.0
2007-01-23 10:30:00,26.07,26.16,26.05,26.12,4656800.0,11.9217,11.9629,11.9126,11.9446,4656800.0
2007-01-23 11:00:00,26.12,26.31,26.11,26.29,4303000.0,11.9446,12.0315,11.94,12.0223,4303000.0
2007-01-23 11:30:00,26.28,26.32,26.24,26.28,2633500.0,12.0177,12.036,11.9995,12.0177,2633500.0
2007-01-23 12:00:00,26.28,26.31,26.25,26.28,2499600.0,12.0177,12.0315,12.004,12.0177,2499600.0
2007-01-23 12:30:00,26.28,26.3,26.23,26.29,2175000.0,12.0177,12.0269,11.9949,12.0223,2175000.0
2007-01-23 13:00:00,26.28,26.29,26.17,26.28,2806900.0,12.0177,12.0223,11.9674,12.0177,2806900.0
2007-01-23 13:30:00,26.28,26.3,26.22,26.28,1661700.0,12.0177,12.0269,11.9903,12.0177,1661700.0
2007-01-23 14:00:00,26.28,26.28,26.18,26.2,2441900.0,12.0177,12.0177,11.972,11.9812,2441900.0
2007-01-23 14:30:00,26.2,26.25,26.15,26.24,1627000.0,11.9812,12.004,11.9583,11.9995,1627000.0
2007-01-23 15:00:00,26.25,26.29,26.21,26.23,3078700.0,12.004,12.0223,11.9857,11.9949,3078700.0
2007-01-23 15:30:00,26.24,26.37,26.23,26.35,5451400.0,11.9995,12.0589,11.9949,12.0498,5451400.0
2007-01-24 09:30:00,26.34,26.64,26.27,26.63,4018200.0,12.0452,12.1824,12.0132,12.1778,4018200.0
2007-01-24 10:00:00,26.63,26.63,26.52,26.52,1930600.0,12.1778,12.1778,12.1275,12.1275,1930600.0
2007-01-24 10:30:00,26.52,26.63,26.51,26.63,2394700.0,12.1275,12.1778,12.1229,12.1778,2394700.0
2007-01-24 11:00:00,26.63,26.7,26.6,26.65,2931900.0,12.1778,12.2098,12.1641,12.1869,2931900.0
2007-01-24 11:30:00,26.64,26.7,26.57,26.6,2090200.0,12.1824,12.2098,12.1504,12.1641,2090200.0
2007-01-24 12:00:00,26.59,26.64,26.55,26.59,1810600.0,12.1595,12.1824,12.1412,12.1595,1810600.0
2007-01-24 12:30:00,26.58,26.61,26.53,26.58,1575900.0,12.1549,12.1687,12.1321,12.1549,1575900.0
2007-01-24 13:00:00,26.57,26.61,26.54,26.59,1541200.0,12.1504,12.1687,12.1366,12.1595,1541200.0
2007-01-24 13:30:00,26.6,26.78,26.59,26.77,2740900.0,12.1641,12.2464,12.1595,12.2418,2740900.0
2007-01-24 14:00:00,26.76,26.82,26.75,26.81,2666400.0,12.2372,12.2647,12.2327,12.2601,2666400.0
2007-01-24 14:30:00,26.81,26.84,26.77,26.8,2380900.0,12.2601,12.2738,12.2418,12.2555,2380900.0
2007-01-24 15:00:00,26.8,26.83,26.72,26.79,3286800.0,12.2555,12.2693,12.219,12.251,3286800.0
2007-01-24 15:30:00,26.8,26.83,26.74,26.83,5130700.0,12.2555,12.2693,12.2281,12.2693,5130700.0
2007-01-25 09:30:00,26.82,26.89,26.64,26.66,3515000.0,12.2647,12.2967,12.1824,12.1915,3515000.0
2007-01-25 10:00:00,26.65,26.71,26.55,26.63,2904900.0,12.1869,12.2144,12.1412,12.1778,2904900.0
2007-01-25 10:30:00,26.63,26.66,26.57,26.62,2304000.0,12.1778,12.1915,12.1504,12.1732,2304000.0
2007-01-25 11:00:00,26.62,26.72,26.58,26.58,2189300.0,12.1732,12.219,12.1549,12.1549,2189300.0
2007-01-25 11:30:00,26.58,26.63,26.5,26.6,2010600.0,12.1549,12.1778,12.1183,12.1641,2010600.0
2007-01-25 12:00:00,26.6,26.61,26.55,26.6,1288600.0,12.1641,12.1687,12.1412,12.1641,1288600.0
2007-01-25 12:30:00,26.61,26.62,26.51,26.54,1334800.0,12.1687,12.1732,12.1229,12.1366,1334800.0
2007-01-25 13:00:00,26.54,26.6,26.53,26.58,1512700.0,12.1366,12.1641,12.1321,12.1549,1512700.0
2007-01-25 13:30:00,26.58,26.59,26.5,26.53,1931500.0,12.1549,12.1595,12.1183,12.1321,1931500.0
2007-01-25 14:00:00,26.54,26.55,26.46,26.5,2009500.0,12.1366,12.1412,12.1001,12.1183,2009500.0
2007-01-25 14:30:00,26.5,26.54,26.47,26.49,1922000.0,12.1183,12.1366,12.1046,12.1138,1922000.0
2007-01-25 15:00:00,26.49,26.5,26.36,26.4,3498100.0,12.1138,12.1183,12.0543,12.0726,3498100.0
2007-01-25 15:30:00,26.4,26.4,26.29,26.35,5897500.0,12.0726,12.0726,12.0223,12.0498,5897500.0
2007-01-26 09:30:00,26.33,26.35,26.07,26.11,3883500.0,12.0406,12.0498,11.9217,11.94,3883500.0
2007-01-26 10:00:00,26.11,26.23,26.0,26.18,3137500.0,11.94,11.9949,11.8897,11.972,3137500.0
2007-01-26 10:30:00,26.18,26.2,26.13,26.16,1875000.0,11.972,11.9812,11.9491,11.9629,1875000.0
2007-01-26 11:00:00,26.16,26.28,26.15,26.17,2948600.0,11.9629,12.0177,11.9583,11.9674,2948600.0
2007-01-26 11:30:00,26.17,26.23,26.14,26.15,2255300.0,11.9674,11.9949,11.9537,11.9583,2255300.0
2007-01-26 12:00:00,26.15,26.18,26.1,26.16,1715000.0,11.9583,11.972,11.9354,11.9629,1715000.0
2007-01-26 12:30:00,26.17,26.23,26.16,26.22,1434200.0,11.9674,11.9949,11.9629,11.9903,1434200.0
2007-01-26 13:00:00,26.21,26.22,26.1,26.2,1272100.0,11.9857,11.9903,11.9354,11.9812,1272100.0
2007-01-26 13:30:00,26.2,26.28,26.2,26.26,1521200.0,11.9812,12.0177,11.9812,12.0086,1521200.0
2007-01-26 14:00:00,26.26,26.34,26.21,26.32,1515100.0,12.0086,12.0452,11.9857,12.036,1515100.0
2007-01-26 14:30:00,26.31,26.31,26.23,26.25,1286600.0,12.0315,12.0315,11.9949,12.004,1286600.0
2007-01-26 15:00:00,26.26,26.33,26.25,26.29,1987400.0,12.0086,12.0406,12.004,12.0223,1987400.0
2007-01-26 15:30:00,26.29,26.32,26.27,26.29,2458100.0,12.0223,12.036,12.0132,12.0223,2458100.0
2007-01-29 09:30:00,26.24,26.4,26.04,26.16,3757800.0,11.9995,12.0726,11.908,11.9629,3757800.0
2007-01-29 10:00:00,26.15,26.2,26.05,26.06,2882700.0,11.9583,11.9812,11.9126,11.9171,2882700.0
2007-01-29 10:30:00,26.06,26.13,26.06,26.07,1657500.0,11.9171,11.9491,11.9171,11.9217,1657500.0
2007-01-29 11:00:00,26.07,26.12,26.06,26.11,2234200.0,11.9217,11.9446,11.9171,11.94,2234200.0
2007-01-29 11:30:00,26.11,26.13,26.0,26.05,2493500.0,11.94,11.9491,11.8897,11.9126,2493500.0
2007-01-29 12:00:00,26.05,26.1,26.03,26.08,1559100.0,11.9126,11.9354,11.9034,11.9263,1559100.0
2007-01-29 12:30:00,26.09,26.12,26.08,26.12,782200.0,11.9309,11.9446,11.9263,11.9446,782200.0
2007-01-29 13:00:00,26.11,26.12,26.09,26.1,1037100.0,11.94,11.9446,11.9309,11.9354,1037100.0
2007-01-29 13:30:00,26.1,26.1,26.04,26.04,1310700.0,11.9354,11.9354,11.908,11.908,1310700.0
2007-01-29 14:00:00,26.05,26.07,26.01,26.07,2844100.0,11.9126,11.9217,11.8943,11.9217,2844100.0
2007-01-29 14:30:00,26.07,26.07,26.02,26.03,1400800.0,11.9217,11.9217,11.8988,11.9034,1400800.0
2007-01-29 15:00:00,26.04,26.1,26.03,26.1,3208400.0,11.908,11.9354,11.9034,11.9354,3208400.0
2007-01-29 15:30:00,26.09,26.11,26.02,26.05,4257900.0,11.9309,11.94,11.8988,11.9126,4257900.0
2007-01-30 09:30:00,26.02,26.15,26.0,26.04,2985700.0,11.8988,11.9583,11.8897,11.908,2985700.0
2007-01-30 10:00:00,26.04,26.09,26.03,26.09,2009500.0,11.908,11.9309,11.9034,11.9309,2009500.0
2007-01-30 10:30:00,26.09,26.1,26.03,26.07,2317600.0,11.9309,11.9354,11.9034,11.9217,2317600.0
2007-01-30 11:00:00,26.06,26.09,26.0,26.07,2610600.0,11.9171,11.9309,11.8897,11.9217,2610600.0
2007-01-30 11:30:00,26.07,26.14,26.05,26.07,2180000.0,11.9217,11.9537,11.9126,11.9217,2180000.0
2007-01-30 12:00:00,26.06,26.13,26.05,26.11,1633700.0,11.9171,11.9491,11.9126,11.94,1633700.0
2007-01-30 12:30:00,26.11,26.12,26.06,26.06,1291500.0,11.94,11.9446,11.9171,11.9171,1291500.0
2007-01-30 13:00:00,26.06,26.08,26.02,26.07,1153500.0,11.9171,11.9263,11.8988,11.9217,1153500.0
2007-01-30 13:30:00,26.07,26.12,26.06,26.09,882000.0,11.9217,11.9446,11.9171,11.9309,882000.0
2007-01-30 14:00:00,26.09,26.1,26.07,26.07,869100.0,11.9309,11.9354,11.9217,11.9217,869100.0
2007-01-30 14:30:00,26.08,26.13,26.07,26.13,1062100.0,11.9263,11.9491,11.9217,11.9491,1062100.0
2007-01-30 15:00:00,26.13,26.16,26.11,26.15,1309500.0,11.9491,11.9629,11.94,11.9583,1309500.0
2007-01-30 15:30:00,26.14,26.15,26.08,26.11,2753200.0,11.9537,11.9583,11.9263,11.94,2753200.0
2007-01-31 09:30:00,26.01,26.31,26.0,26.27,3205200.0,11.8943,12.0315,11.8897,12.0132,3205200.0
2007-01-31 10:00:00,26.28,26.3,26.19,26.23,1729200.0,12.0177,12.0269,11.9766,11.9949,1729200.0
2007-01-31 10:30:00,26.22,26.25,26.14,26.16,2011700.0,11.9903,12.004,11.9537,11.9629,2011700.0
2007-01-31 11:00:00,26.16,26.18,26.11,26.11,1841300.0,11.9629,11.972,11.94,11.94,1841300.0
2007-01-31 11:30:00,26.11,26.15,26.11,26.11,980600.0,11.94,11.9583,11.94,11.94,980600.0
2007-01-31 12:00:00,26.11,26.12,26.07,26.07,1136200.0,11.94,11.9446,11.9217,11.9217,1136200.0
2007-01-31 12:30:00,26.07,26.14,26.07,26.14,1038000.0,11.9217,11.9537,11.9217,11.9537,1038000.0
2007-01-31 13:00:00,26.14,26.14,26.1,26.11,684800.0,11.9537,11.9537,11.9354,11.94,684800.0
2007-01-31 13:30:00,26.1,26.12,26.09,26.09,1062200.0,11.9354,11.9446,11.9309,11.9309,1062200.0
2007-01-31 14:00:00,26.1,26.12,26.02,26.04,2607600.0,11.9354,11.9446,11.8988,11.908,2607600.0
2007-01-31 14:30:00,26.04,26.22,26.04,26.16,2969600.0,11.908,11.9903,11.908,11.9629,2969600.0
2007-01-31 15:00:00,26.16,26.23,26.15,26.21,1916400.0,11.9629,11.9949,11.9583,11.9857,1916400.0
2007-01-31 15:30:00,26.22,26.27,26.18,26.25,3306100.0,11.9903,12.0132,11.972,12.004,3306100.0
2007-02-01 09:30:00,26.39,26.47,26.31,26.41,5018100.0,12.068,12.1046,12.0315,12.0772,5018100.0
2007-02-01 10:00:00,26.41,26.49,26.39,26.48,2357400.0,12.0772,12.1138,12.068,12.1092,2357400.0
2007-02-01 10:30:00,26.47,26.62,26.45,26.51,2873100.0,12.1046,12.1732,12.0955,12.1229,2873100.0
2007-02-01 11:00:00,26.5,26.53,26.45,26.51,2074200.0,12.1183,12.1321,12.0955,12.1229,2074200.0
2007-02-01 11:30:00,26.51,26.62,26.5,26.59,1585800.0,12.1229,12.1732,12.1183,12.1595,1585800.0
2007-02-01 12:00:00,26.58,26.59,26.53,26.55,1194300.0,12.1549,12.1595,12.1321,12.1412,1194300.0
2007-02-01 12:30:00,26.55,26.58,26.53,26.57,747600.0,12.1412,12.1549,12.1321,12.1504,747600.0
2007-02-01 13:00:00,26.57,26.6,26.55,26.57,992300.0,12.1504,12.1641,12.1412,12.1504,992300.0
2007-02-01 13:30:00,26.57,26.59,26.55,26.57,1537400.0,12.1504,12.1595,12.1412,12.1504,1537400.0
2007-02-01 14:00:00,26.56,26.57,26.5,26.55,1130800.0,12.1458,12.1504,12.1183,12.1412,1130800.0
2007-02-01 14:30:00,26.55,26.61,26.53,26.61,1372700.0,12.1412,12.1687,12.1321,12.1687,1372700.0
2007-02-01 15:00:00,26.61,26.69,26.59,26.64,3305100.0,12.1687,12.2052,12.1595,12.1824,3305100.0
2007-02-01 15:30:00,26.65,26.65,26.56,26.61,4022200.0,12.1869,12.1869,12.1458,12.1687,4022200.0
2007-02-02 09:30:00,26.67,26.83,26.61,26.71,2936000.0,12.1961,12.2693,12.1687,12.2144,2936000.0
2007-02-02 10:00:00,26.72,26.82,26.71,26.79,2420600.0,12.219,12.2647,12.2144,12.251,2420600.0
2007-02-02 10:30:00,26.79,26.83,26.77,26.77,1833600.0,12.251,12.2693,12.2418,12.2418,1833600.0
2007-02-02 11:00:00,26.77,26.82,26.72,26.8,2830600.0,12.2418,12.2647,12.219,12.2555,2830600.0
2007-02-02 11:30:00,26.79,26.81,26.7,26.75,1876800.0,12.251,12.2601,12.2098,12.2327,1876800.0
2007-02-02 12:00:00,26.74,26.76,26.7,26.73,1563400.0,12.2281,12.2372,12.2098,12.2235,1563400.0
2007-02-02 12:30:00,26.73,26.76,26.72,26.74,1901000.0,12.2235,12.2372,12.219,12.2281,1901000.0
2007-02-02 13:00:00,26.74,26.81,26.74,26.8,2222600.0,12.2281,12.2601,12.2281,12.2555,2222600.0
2007-02-02 13:30:00,26.8,26.82,26.78,26.79,1945600.0,12.2555,12.2647,12.2464,12.251,1945600.0
2007-02-02 14:00:00,26.78,26.82,26.78,26.79,2574100.0,12.2464,12.2647,12.2464,12.251,2574100.0
2007-02-02 14:30:00,26.79,26.87,26.79,26.86,1913500.0,12.251,12.2875,12.251,12.283,1913500.0
2007-02-02 15:00:00,26.87,26.87,26.77,26.81,2372800.0,12.2875,12.2875,12.2418,12.2601,2372800.0
2007-02-02 15:30:00,26.8,26.83,26.75,26.8,3807500.0,12.2555,12.2693,12.2327,12.2555,3807500.0
2007-02-05 09:30:00,26.73,26.87,26.66,26.79,2548300.0,12.2235,12.2875,12.1915,12.251,2548300.0
2007-02-05 10:00:00,26.78,26.84,26.71,26.77,2755000.0,12.2464,12.2738,12.2144,12.2418,2755000.0
2007-02-05 10:30:00,26.77,26.9,26.77,26.86,2397700.0,12.2418,12.3013,12.2418,12.283,2397700.0
2007-02-05 11:00:00,26.87,26.9,26.8,26.89,1316700.0,12.2875,12.3013,12.2555,12.2967,1316700.0
2007-02-05 11:30:00,26.89,26.99,26.87,26.88,2255400.0,12.2967,12.3424,12.2875,12.2921,2255400.0
2007-02-05 12:00:00,26.89,26.91,26.87,26.89,940600.0,12.2967,12.3058,12.2875,12.2967,940600.0
2007-02-05 12:30:00,26.9,26.91,26.78,26.9,3178300.0,12.3013,12.3058,12.2464,12.3013,3178300.0
2007-02-05 13:00:00,26.91,26.94,26.9,26.91,801300.0,12.3058,12.3196,12.3013,12.3058,801300.0
2007-02-05 13:30:00,26.91,26.94,26.9,26.93,846200.0,12.3058,12.3196,12.3013,12.315,846200.0
2007-02-05 14:00:00,26.94,26.97,26.91,26.95,1240600.0,12.3196,12.3333,12.3058,12.3241,1240600.0
2007-02-05 14:30:00,26.94,27.0,26.94,26.98,1329200.0,12.3196,12.347,12.3196,12.3379,1329200.0
2007-02-05 15:00:00,26.97,26.98,26.88,26.92,1622800.0,12.3333,12.3379,12.2921,12.3104,1622800.0
2007-02-05 15:30:00,26.92,26.93,26.85,26.91,3037200.0,12.3104,12.315,12.2784,12.3058,3037200.0
2007-02-06 09:30:00,26.77,26.94,26.75,26.9,2239300.0,12.2418,12.3196,12.2327,12.3013,2239300.0
2007-02-06 10:00:00,26.89,26.93,26.88,26.92,1526500.0,12.2967,12.315,12.2921,12.3104,1526500.0
2007-02-06 10:30:00,26.91,26.93,26.89,26.89,1555500.0,12.3058,12.315,12.2967,12.2967,1555500.0
2007-02-06 11:00:00,26.89,26.91,26.8,26.81,2065900.0,12.2967,12.3058,12.2555,12.2601,2065900.0
2007-02-06 11:30:00,26.8,26.85,26.72,26.76,2331200.0,12.2555,12.2784,12.219,12.2372,2331200.0
2007-02-06 12:00:00,26.76,26.83,26.74,26.81,1629800.0,12.2372,12.2693,12.2281,12.2601,1629800.0
2007-02-06 12:30:00,26.8,26.85,26.79,26.83,1479700.0,12.2555,12.2784,12.251,12.2693,1479700.0
2007-02-06 13:00:00,26.84,26.88,26.82,26.87,1107100.0,12.2738,12.2921,12.2647,12.2875,1107100.0
2007-02-06 13:30:00,26.87,26.92,26.86,26.91,1451800.0,12.2875,12.3104,12.283,12.3058,1451800.0
2007-02-06 14:00:00,26.91,26.92,26.89,26.9,902500.0,12.3058,12.3104,12.2967,12.3013,902500.0
2007-02-06 14:30:00,26.9,26.93,26.88,26.9,1198300.0,12.3013,12.315,12.2921,12.3013,1198300.0
2007-02-06 15:00:00,26.9,26.92,26.87,26.87,1170200.0,12.3013,12.3104,12.2875,12.2875,1170200.0
2007-02-06 15:30:00,26.87,26.88,26.81,26.85,2391400.0,12.2875,12.2921,12.2601,12.2784,2391400.0
2007-02-07 09:30:00,26.56,26.68,26.5,26.55,3063800.0,12.2786,12.3341,12.2509,12.274,3063800.0
2007-02-07 10:00:00,26.55,26.62,26.54,26.57,1757200.0,12.274,12.3063,12.2694,12.2832,1757200.0
2007-02-07 10:30:00,26.57,26.58,26.51,26.53,1738400.0,12.2832,12.2878,12.2555,12.2647,1738400.0
2007-02-07 11:00:00,26.54,26.59,26.5,26.5,1782300.0,12.2694,12.2925,12.2509,12.2509,1782300.0
2007-02-07 11:30:00,26.5,26.53,26.48,26.49,1479200.0,12.2509,12.2647,12.2416,12.2462,1479200.0
2007-02-07 12:00:00,26.5,26.54,26.42,26.45,2526800.0,12.2509,12.2694,12.2139,12.2278,2526800.0
2007-02-07 12:30:00,26.45,26.47,26.33,26.36,1227600.0,12.2278,12.237,12.1723,12.1861,1227600.0
2007-02-07 13:00:00,26.36,26.43,26.36,26.42,1102700.0,12.1861,12.2185,12.1861,12.2139,1102700.0
2007-02-07 13:30:00,26.41,26.42,26.35,26.39,1142800.0,12.2093,12.2139,12.1815,12.2,1142800.0
2007-02-07 14:00:00,26.4,26.41,26.37,26.38,1250400.0,12.2046,12.2093,12.1908,12.1954,1250400.0
2007-02-07 14:30:00,26.38,26.42,26.31,26.41,2126700.0,12.1954,12.2139,12.163,12.2093,2126700.0
2007-02-07 15:00:00,26.41,26.52,26.4,26.51,1845700.0,12.2093,12.2601,12.2046,12.2555,1845700.0
2007-02-07 15:30:00,26.51,26.54,26.47,26.51,3654700.0,12.2555,12.2694,12.237,12.2555,3654700.0
2007-02-08 09:30:00,26.35,26.52,26.33,26.45,2291900.0,12.1815,12.2601,12.1723,12.2278,2291900.0
2007-02-08 10:00:00,26.45,26.48,26.42,26.47,1567100.0,12.2278,12.2416,12.2139,12.237,1567100.0
2007-02-08 10:30:00,26.48,26.52,26.44,26.46,1531300.0,12.2416,12.2601,12.2231,12.2324,1531300.0
2007-02-08 11:00:00,26.46,26.52,26.42,26.45,1786900.0,12.2324,12.2601,12.2139,12.2278,1786900.0
2007-02-08 11:30:00,26.45,26.48,26.43,26.45,940800.0,12.2278,12.2416,12.2185,12.2278,940800.0
2007-02-08 12:00:00,26.45,26.52,26.42,26.45,1209800.0,12.2278,12.2601,12.2139,12.2278,1209800.0
2007-02-08 12:30:00,26.44,26.51,26.44,26.45,1259600.0,12.2231,12.2555,12.2231,12.2278,1259600.0
2007-02-08 13:00:00,26.45,26.5,26.45,26.49,756100.0,12.2278,12.2509,12.2278,12.2462,756100.0
2007-02-08 13:30:00,26.49,26.51,26.45,26.45,916400.0,12.2462,12.2555,12.2278,12.2278,916400.0
2007-02-08 14:00:00,26.45,26.48,26.43,26.44,1580500.0,12.2278,12.2416,12.2185,12.2231,1580500.0
2007-02-08 14:30:00,26.44,26.51,26.43,26.48,1558600.0,12.2231,12.2555,12.2185,12.2416,1558600.0
2007-02-08 15:00:00,26.48,26.5,26.45,26.45,1199600.0,12.2416,12.2509,12.2278,12.2278,1199600.0
2007-02-08 15:30:00,26.46,26.47,26.39,26.45,3321700.0,12.2324,12.237,12.2,12.2278,3321700.0
2007-02-09 09:30:00,26.41,26.55,26.38,26.52,2163700.0,12.2093,12.274,12.1954,12.2601,2163700.0
2007-02-09 10:00:00,26.52,26.53,26.41,26.48,1538500.0,12.2601,12.2647,12.2093,12.2416,1538500.0
2007-02-09 10:30:00,26.47,26.51,26.44,26.47,1491000.0,12.237,12.2555,12.2231,12.237,1491000.0
2007-02-09 11:00:00,26.47,26.53,26.46,26.48,1018200.0,12.237,12.2647,12.2324,12.2416,1018200.0
2007-02-09 11:30:00,26.49,26.51,26.47,26.48,545000.0,12.2462,12.2555,12.237,12.2416,545000.0
2007-02-09 12:00:00,26.48,26.48,26.43,26.46,1901000.0,12.2416,12.2416,12.2185,12.2324,1901000.0
2007-02-09 12:30:00,26.45,26.45,26.42,26.44,1455700.0,12.2278,12.2278,12.2139,12.2231,1455700.0
2007-02-09 13:00:00,26.45,26.5,26.43,26.49,1643900.0,12.2278,12.2509,12.2185,12.2462,1643900.0
2007-02-09 13:30:00,26.48,26.49,26.34,26.4,2267600.0,12.2416,12.2462,12.1769,12.2046,2267600.0
2007-02-09 14:00:00,26.4,26.45,26.39,26.45,1486700.0,12.2046,12.2278,12.2,12.2278,1486700.0
2007-02-09 14:30:00,26.45,26.46,26.36,26.4,2821200.0,12.2278,12.2324,12.1861,12.2046,2821200.0
2007-02-09 15:00:00,26.4,26.44,26.38,26.42,1191000.0,12.2046,12.2231,12.1954,12.2139,1191000.0
2007-02-09 15:30:00,26.43,26.43,26.37,26.41,2535200.0,12.2185,12.2185,12.1908,12.2093,2535200.0
2007-02-12 09:30:00,26.42,26.47,26.24,26.25,2562100.0,12.2139,12.237,12.1307,12.1353,2562100.0
2007-02-12 10:00:00,26.25,26.37,26.2,26.33,1650700.0,12.1353,12.1908,12.1122,12.1723,1650700.0
2007-02-12 10:30:00,26.34,26.43,26.32,26.37,1083900.0,12.1769,12.2185,12.1677,12.1908,1083900.0
2007-02-12 11:00:00,26.37,26.4,26.3,26.3,851400.0,12.1908,12.2046,12.1584,12.1584,851400.0
2007-02-12 11:30:00,26.31,26.35,26.3,26.31,1238600.0,12.163,12.1815,12.1584,12.163,1238600.0
2007-02-12 12:00:00,26.31,26.32,26.26,26.29,1302400.0,12.163,12.1677,12.1399,12.1538,1302400.0
2007-02-12 12:30:00,26.29,26.32,26.26,26.26,925000.0,12.1538,12.1677,12.1399,12.1399,925000.0
2007-02-12 13:00:00,26.27,26.28,26.23,26.25,937900.0,12.1445,12.1492,12.126,12.1353,937900.0
2007-02-12 13:30:00,26.26,26.27,26.19,26.19,1303200.0,12.1399,12.1445,12.1076,12.1076,1303200.0
2007-02-12 14:00:00,26.19,26.22,26.15,26.16,1845000.0,12.1076,12.1214,12.0891,12.0937,1845000.0
2007-02-12 14:30:00,26.17,26.24,26.14,26.21,1370800.0,12.0983,12.1307,12.0844,12.1168,1370800.0
2007-02-12 15:00:00,26.21,26.22,26.14,26.14,1558100.0,12.1168,12.1214,12.0844,12.0844,1558100.0
2007-02-12 15:30:00,26.15,26.25,26.14,26.23,3005000.0,12.0891,12.1353,12.0844,12.126,3005000.0
2007-02-13 09:30:00,26.22,26.39,26.21,26.38,1811300.0,12.1214,12.2,12.1168,12.1954,1811300.0
2007-02-13 10:00:00,26.39,26.39,26.28,26.33,1266600.0,12.2,12.2,12.1492,12.1723,1266600.0
2007-02-13 10:30:00,26.33,26.38,26.26,26.34,1752100.0,12.1723,12.1954,12.1399,12.1769,1752100.0
2007-02-13 11:00:00,26.34,26.35,26.29,26.31,2166700.0,12.1769,12.1815,12.1538,12.163,2166700.0
2007-02-13 11:30:00,26.3,26.41,26.29,26.36,2547600.0,12.1584,12.2093,12.1538,12.1861,2547600.0
2007-02-13 12:00:00,26.37,26.39,26.32,26.37,2030600.0,12.1908,12.2,12.1677,12.1908,2030600.0
2007-02-13 12:30:00,26.37,26.39,26.34,26.38,1101700.0,12.1908,12.2,12.1769,12.1954,1101700.0
2007-02-13 13:00:00,26.37,26.38,26.32,26.33,1112200.0,12.1908,12.1954,12.1677,12.1723,1112200.0
2007-02-13 13:30:00,26.32,26.33,26.25,26.28,2126300.0,12.1677,12.1723,12.1353,12.1492,2126300.0
2007-02-13 14:00:00,26.28,26.33,26.28,26.31,1131400.0,12.1492,12.1723,12.1492,12.163,1131400.0
2007-02-13 14:30:00,26.31,26.35,26.28,26.34,1276500.0,12.163,12.1815,12.1492,12.1769,1276500.0
2007-02-13 15:00:00,26.33,26.35,26.29,26.35,1280000.0,12.1723,12.1815,12.1538,12.1815,1280000.0
2007-02-13 15:30:00,26.34,26.4,26.31,26.38,2942900.0,12.1769,12.2046,12.163,12.1954,2942900.0
2007-02-14 09:30:00,26.32,26.47,26.29,26.46,1994800.0,12.1677,12.237,12.1538,12.2324,1994800.0
2007-02-14 10:00:00,26.46,26.56,26.45,26.47,2347400.0,12.2324,12.2786,12.2278,12.237,2347400.0
2007-02-14 10:30:00,26.47,26.5,26.41,26.49,1830900.0,12.237,12.2509,12.2093,12.2462,1830900.0
2007-02-14 11:00:00,26.49,26.55,26.44,26.52,1864100.0,12.2462,12.274,12.2231,12.2601,1864100.0
2007-02-14 11:30:00,26.52,26.57,26.47,26.5,1781000.0,12.2601,12.2832,12.237,12.2509,1781000.0
2007-02-14 12:00:00,26.51,26.57,26.49,26.51,1189400.0,12.2555,12.2832,12.2462,12.2555,1189400.0
2007-02-14 12:30:00,26.52,26.53,26.44,26.45,1871000.0,12.2601,12.2647,12.2231,12.2278,1871000.0
2007-02-14 13:00:00,26.45,26.52,26.43,26.5,1678400.0,12.2278,12.2601,12.2185,12.2509,1678400.0
2007-02-14 13:30:00,26.5,26.61,26.5,26.6,1576200.0,12.2509,12.3017,12.2509,12.2971,1576200.0
2007-02-14 14:00:00,26.6,26.68,26.58,26.6,2599100.0,12.2971,12.3341,12.2878,12.2971,2599100.0
2007-02-14 14:30:00,26.6,26.68,26.54,26.55,2754200.0,12.2971,12.3341,12.2694,12.274,2754200.0
2007-02-14 15:00:00,26.55,26.6,26.52,26.58,2078200.0,12.274,12.2971,12.2601,12.2878,2078200.0
2007-02-14 15:30:00,26.57,26.62,26.54,26.59,3067500.0,12.2832,12.3063,12.2694,12.2925,3067500.0
2007-02-15 09:30:00,26.58,26.58,26.45,26.49,2831100.0,12.2878,12.2878,12.2278,12.2462,2831100.0
2007-02-15 10:00:00,26.51,26.51,26.4,26.44,1483000.0,12.2555,12.2555,12.2046,12.2231,1483000.0
2007-02-15 10:30:00,26.44,26.47,26.37,26.38,1703700.0,12.2231,12.237,12.1908,12.1954,1703700.0
2007-02-15 11:00:00,26.37,26.45,26.35,26.43,1665700.0,12.1908,12.2278,12.1815,12.2185,1665700.0
2007-02-15 11:30:00,26.44,26.58,26.43,26.57,2236500.0,12.2231,12.2878,12.2185,12.2832,2236500.0
2007-02-15 12:00:00,26.56,26.57,26.47,26.47,1424100.0,12.2786,12.2832,12.237,12.237,1424100.0
2007-02-15 12:30:00,26.48,26.48,26.42,26.43,854800.0,12.2416,12.2416,12.2139,12.2185,854800.0
2007-02-15 13:00:00,26.44,26.52,26.43,26.5,1022900.0,12.2231,12.2601,12.2185,12.2509,1022900.0
2007-02-15 13:30:00,26.51,26.55,26.48,26.54,1169700.0,12.2555,12.274,12.2416,12.2694,1169700.0
2007-02-15 14:00:00,26.53,26.56,26.5,26.52,1255900.0,12.2647,12.2786,12.2509,12.2601,1255900.0
2007-02-15 14:30:00,26.53,26.58,26.51,26.56,1196500.0,12.2647,12.2878,12.2555,12.2786,1196500.0
2007-02-15 15:00:00,26.57,26.57,26.53,26.54,1672400.0,12.2832,12.2832,12.2647,12.2694,1672400.0
2007-02-15 15:30:00,26.53,26.57,26.5,26.53,2561900.0,12.2647,12.2832,12.2509,12.2647,2561900.0
2007-02-16 09:30:00,26.42,26.5,26.4,26.43,5814400.0,12.2139,12.2509,12.2046,12.2185,5814400.0
2007-02-16 10:00:00,26.42,26.44,26.34,26.37,1736100.0,12.2139,12.2231,12.1769,12.1908,1736100.0
2007-02-16 10:30:00,26.38,26.41,26.33,26.37,1789000.0,12.1954,12.2093,12.1723,12.1908,1789000.0
2007-02-16 11:00:00,26.37,26.38,26.25,26.28,2910400.0,12.1908,12.1954,12.1353,12.1492,2910400.0
2007-02-16 11:30:00,26.27,26.28,26.16,26.2,2067600.0,12.1445,12.1492,12.0937,12.1122,2067600.0
2007-02-16 12:00:00,26.21,26.25,26.18,26.2,1760200.0,12.1168,12.1353,12.1029,12.1122,1760200.0
2007-02-16 12:30:00,26.21,26.23,26.17,26.21,1146500.0,12.1168,12.126,12.0983,12.1168,1146500.0
2007-02-16 13:00:00,26.21,26.28,26.18,26.26,1601100.0,12.1168,12.1492,12.1029,12.1399,1601100.0
2007-02-16 13:30:00,26.26,26.26,26.22,26.24,1093500.0,12.1399,12.1399,12.1214,12.1307,1093500.0
2007-02-16 14:00:00,26.25,26.26,26.23,26.24,1082800.0,12.1353,12.1399,12.126,12.1307,1082800.0
2007-02-16 14:30:00,26.24,26.26,26.2,26.24,1114800.0,12.1307,12.1399,12.1122,12.1307,1114800.0
2007-02-16 15:00:00,26.25,26.31,26.23,26.31,1686400.0,12.1353,12.163,12.126,12.163,1686400.0
2007-02-16 15:30:00,26.31,26.33,26.27,26.3,3111800.0,12.163,12.1723,12.1445,12.1584,3111800.0
2007-02-20 09:30:00,26.19,26.3,26.15,26.2,3158400.0,12.1076,12.1584,12.0891,12.1122,3158400.0
2007-02-20 10:00:00,26.2,26.24,26.15,26.16,1899300.0,12.1122,12.1307,12.0891,12.0937,1899300.0
2007-02-20 10:30:00,26.16,26.18,26.11,26.15,2065900.0,12.0937,12.1029,12.0706,12.0891,2065900.0
2007-02-20 11:00:00,26.14,26.22,26.14,26.15,1589500.0,12.0844,12.1214,12.0844,12.0891,1589500.0
2007-02-20 11:30:00,26.15,26.19,26.13,26.17,1480400.0,12.0891,12.1076,12.0798,12.0983,1480400.0
2007-02-20 12:00:00,26.17,26.25,26.17,26.24,1323900.0,12.0983,12.1353,12.0983,12.1307,1323900.0
2007-02-20 12:30:00,26.24,26.28,26.24,26.27,1222700.0,12.1307,12.1492,12.1307,12.1445,1222700.0
2007-02-20 13:00:00,26.27,26.27,26.19,26.2,1095500.0,12.1445,12.1445,12.1076,12.1122,1095500.0
2007-02-20 13:30:00,26.19,26.26,26.18,26.25,1278200.0,12.1076,12.1399,12.1029,12.1353,1278200.0
2007-02-20 14:00:00,26.26,26.3,26.24,26.29,1011400.0,12.1399,12.1584,12.1307,12.1538,1011400.0
2007-02-20 14:30:00,26.3,26.32,26.19,26.31,1955200.0,12.1584,12.1677,12.1076,12.163,1955200.0
2007-02-20 15:00:00,26.32,26.35,26.29,26.3,1565700.0,12.1677,12.1815,12.1538,12.1584,1565700.0
2007-02-20 15:30:00,26.3,26.36,26.28,26.29,4077300.0,12.1584,12.1861,12.1492,12.1538,4077300.0
2007-02-21 09:30:00,26.2,26.3,26.15,26.16,2608100.0,12.1122,12.1584,12.0891,12.0937,2608100.0
2007-02-21 10:00:00,26.16,26.25,26.13,26.15,1959500.0,12.0937,12.1353,12.0798,12.0891,1959500.0
2007-02-21 10:30:00,26.14,26.19,26.13,26.14,1293000.0,12.0844,12.1076,12.0798,12.0844,1293000.0
2007-02-21 11:00:00,26.15,26.19,26.11,26.16,2096700.0,12.0891,12.1076,12.0706,12.0937,2096700.0
2007-02-21 11:30:00,26.17,26.18,26.1,26.13,1345000.0,12.0983,12.1029,12.0659,12.0798,1345000.0
2007-02-21 12:00:00,26.13,26.18,26.13,26.17,1374900.0,12.0798,12.1029,12.0798,12.0983,1374900.0
2007-02-21 12:30:00,26.17,28.18,26.11,26.14,1356200.0,12.0983,13.0275,12.0706,12.0844,1356200.0
2007-02-21 13:00:00,26.14,26.16,26.12,26.13,696800.0,12.0844,12.0937,12.0752,12.0798,696800.0
2007-02-21 13:30:00,26.13,26.14,26.1,26.11,1385800.0,12.0798,12.0844,12.0659,12.0706,1385800.0
2007-02-21 14:00:00,26.1,26.14,26.05,26.13,1589800.0,12.0659,12.0844,12.0428,12.0798,1589800.0
2007-02-21 14:30:00,26.13,26.15,26.11,26.12,885700.0,12.0798,12.0891,12.0706,12.0752,885700.0
2007-02-21 15:00:00,26.12,26.12,26.07,26.07,1498900.0,12.0752,12.0752,12.0521,12.0521,1498900.0
2007-02-21 15:30:00,26.08,26.11,26.04,26.06,4706100.0,12.0567,12.0706,12.0382,12.0475,4706100.0
2007-02-22 09:30:00,26.09,26.09,25.99,26.05,3452800.0,12.0613,12.0613,12.0151,12.0428,3452800.0
2007-02-22 10:00:00,26.05,26.08,26.03,26.04,1651900.0,12.0428,12.0567,12.0336,12.0382,1651900.0
2007-02-22 10:30:00,26.04,26.05,25.95,25.99,2238000.0,12.0382,12.0428,11.9966,12.0151,2238000.0
2007-02-22 11:00:00,25.98,26.02,25.93,25.94,2975400.0,12.0105,12.029,11.9874,11.992,2975400.0
2007-02-22 11:30:00,25.94,25.94,25.87,25.9,2956700.0,11.992,11.992,11.9596,11.9735,2956700.0
2007-02-22 12:00:00,25.9,25.91,25.84,25.85,2282700.0,11.9735,11.9781,11.9457,11.9504,2282700.0
2007-02-22 12:30:00,25.85,25.93,25.84,25.84,1727400.0,11.9504,11.9874,11.9457,11.9457,1727400.0
2007-02-22 13:00:00,25.85,25.88,25.81,25.84,1978600.0,11.9504,11.9642,11.9319,11.9457,1978600.0
2007-02-22 13:30:00,25.84,25.86,25.82,25.85,1950500.0,11.9457,11.955,11.9365,11.9504,1950500.0
2007-02-22 14:00:00,25.85,25.88,25.84,25.86,1940100.0,11.9504,11.9642,11.9457,11.955,1940100.0
2007-02-22 14:30:00,25.86,25.86,25.82,25.84,1608800.0,11.955,11.955,11.9365,11.9457,1608800.0
2007-02-22 15:00:00,25.85,25.86,25.82,25.84,1812000.0,11.9504,11.955,11.9365,11.9457,1812000.0
2007-02-22 15:30:00,25.85,25.92,25.83,25.86,5404700.0,11.9504,11.9827,11.9411,11.955,5404700.0
2007-02-23 09:30:00,25.9,25.92,25.62,25.65,4023000.0,11.9735,11.9827,11.844,11.8579,4023000.0
2007-02-23 10:00:00,25.65,25.73,25.62,25.64,1945400.0,11.8579,11.8949,11.844,11.8533,1945400.0
2007-02-23 10:30:00,25.63,25.76,25.63,25.71,1713500.0,11.8487,11.9088,11.8487,11.8857,1713500.0
2007-02-23 11:00:00,25.7,25.73,25.67,25.7,1407500.0,11.881,11.8949,11.8672,11.881,1407500.0
2007-02-23 11:30:00,25.69,25.73,25.68,25.69,1668700.0,11.8764,11.8949,11.8718,11.8764,1668700.0
2007-02-23 12:00:00,25.7,25.73,25.63,25.68,2332400.0,11.881,11.8949,11.8487,11.8718,2332400.0
2007-02-23 12:30:00,25.68,25.72,25.63,25.65,2807000.0,11.8718,11.8903,11.8487,11.8579,2807000.0
2007-02-23 13:00:00,25.65,25.72,25.62,25.62,1849400.0,11.8579,11.8903,11.844,11.844,1849400.0
2007-02-23 13:30:00,25.62,25.65,25.61,25.63,2182800.0,11.844,11.8579,11.8394,11.8487,2182800.0
2007-02-23 14:00:00,25.62,25.64,25.58,25.6,2607700.0,11.844,11.8533,11.8256,11.8348,2607700.0
2007-02-23 14:30:00,25.6,25.61,25.56,25.59,2243700.0,11.8348,11.8394,11.8163,11.8302,2243700.0
2007-02-23 15:00:00,25.6,25.63,25.57,25.61,1976300.0,11.8348,11.8487,11.8209,11.8394,1976300.0
2007-02-23 15:30:00,25.61,25.63,25.58,25.61,5029100.0,11.8394,11.8487,11.8256,11.8394,5029100.0
2007-02-26 09:30:00,25.71,25.73,25.62,25.65,3084700.0,11.8857,11.8949,11.844,11.8579,3084700.0
2007-02-26 10:00:00,25.65,25.73,25.65,25.71,2746800.0,11.8579,11.8949,11.8579,11.8857,2746800.0
2007-02-26 10:30:00,25.71,25.83,25.68,25.81,2965000.0,11.8857,11.9411,11.8718,11.9319,2965000.0
2007-02-26 11:00:00,25.81,25.82,25.75,25.81,1279000.0,11.9319,11.9365,11.9041,11.9319,1279000.0
2007-02-26 11:30:00,25.81,25.84,25.79,25.84,1768100.0,11.9319,11.9457,11.9226,11.9457,1768100.0
2007-02-26 12:00:00,25.83,25.9,25.8,25.87,1973500.0,11.9411,11.9735,11.9273,11.9596,1973500.0
2007-02-26 12:30:00,25.86,25.87,25.79,25.81,1696200.0,11.955,11.9596,11.9226,11.9319,1696200.0
2007-02-26 13:00:00,25.82,25.91,25.81,25.87,1952600.0,11.9365,11.9781,11.9319,11.9596,1952600.0
2007-02-26 13:30:00,25.87,25.89,25.82,25.84,996100.0,11.9596,11.9689,11.9365,11.9457,996100.0
2007-02-26 14:00:00,25.83,25.86,25.78,25.85,1490800.0,11.9411,11.955,11.918,11.9504,1490800.0
2007-02-26 14:30:00,25.85,25.92,25.83,25.89,1752800.0,11.9504,11.9827,11.9411,11.9689,1752800.0
2007-02-26 15:00:00,25.88,25.91,25.83,25.85,2560800.0,11.9642,11.9781,11.9411,11.9504,2560800.0
2007-02-26 15:30:00,25.85,25.87,25.79,25.86,3364500.0,11.9504,11.9596,11.9226,11.955,3364500.0
2007-02-27 09:30:00,25.55,25.9,25.48,25.72,4375200.0,11.8117,11.9735,11.7793,11.8903,4375200.0
2007-02-27 10:00:00,25.73,25.82,25.66,25.66,2700000.0,11.8949,11.9365,11.8625,11.8625,2700000.0
2007-02-27 10:30:00,25.66,25.78,25.65,25.73,2738300.0,11.8625,11.918,11.8579,11.8949,2738300.0
2007-02-27 11:00:00,25.73,25.74,25.65,25.69,2070600.0,11.8949,11.8995,11.8579,11.8764,2070600.0
2007-02-27 11:30:00,25.69,25.69,25.59,25.6,1869100.0,11.8764,11.8764,11.8302,11.8348,1869100.0
2007-02-27 12:00:00,25.59,25.62,25.53,25.55,1695700.0,11.8302,11.844,11.8024,11.8117,1695700.0
2007-02-27 12:30:00,25.56,25.62,25.54,25.58,1640000.0,11.8163,11.844,11.8071,11.8256,1640000.0
2007-02-27 13:00:00,25.59,25.6,25.51,25.54,1934000.0,11.8302,11.8348,11.7932,11.8071,1934000.0
2007-02-27 13:30:00,25.55,25.56,25.5,25.5,1690100.0,11.8117,11.8163,11.7886,11.7886,1690100.0
2007-02-27 14:00:00,25.5,25.52,25.27,25.28,4758700.0,11.7886,11.7978,11.6822,11.6869,4758700.0
2007-02-27 14:30:00,25.29,25.37,25.0,25.11,4472800.0,11.6915,11.7285,11.5574,11.6083,4472800.0
2007-02-27 15:00:00,25.11,25.58,25.02,25.24,4946700.0,11.6083,11.8256,11.5667,11.6684,4946700.0
2007-02-27 15:30:00,25.24,25.4,25.1,25.14,5920500.0,11.6684,11.7423,11.6036,11.6221,5920500.0
2007-02-28 09:30:00,25.33,25.4,25.11,25.28,6882200.0,11.71,11.7423,11.6083,11.6869,6882200.0
2007-02-28 10:00:00,25.32,25.4,25.18,25.4,4649200.0,11.7054,11.7423,11.6406,11.7423,4649200.0
2007-02-28 10:30:00,25.4,25.48,25.26,25.31,3833900.0,11.7423,11.7793,11.6776,11.7007,3833900.0
2007-02-28 11:00:00,25.3,25.35,25.23,25.29,3461400.0,11.6961,11.7192,11.6637,11.6915,3461400.0
2007-02-28 11:30:00,25.29,25.3,25.14,25.16,3905500.0,11.6915,11.6961,11.6221,11.6314,3905500.0
2007-02-28 12:00:00,25.17,25.24,25.1,25.2,3275100.0,11.636,11.6684,11.6036,11.6499,3275100.0
2007-02-28 12:30:00,25.19,25.25,25.13,25.2,1690700.0,11.6453,11.673,11.6175,11.6499,1690700.0
2007-02-28 13:00:00,25.2,25.22,25.13,25.21,2027200.0,11.6499,11.6591,11.6175,11.6545,2027200.0
2007-02-28 13:30:00,25.21,25.21,25.11,25.14,1772300.0,11.6545,11.6545,11.6083,11.6221,1772300.0
2007-02-28 14:00:00,25.14,25.18,24.98,25.03,4607100.0,11.6221,11.6406,11.5482,11.5713,4607100.0
2007-02-28 14:30:00,25.03,25.07,24.97,25.0,2808900.0,11.5713,11.5898,11.5436,11.5574,2808900.0
2007-02-28 15:00:00,25.0,25.07,24.97,25.0,4634300.0,11.5574,11.5898,11.5436,11.5574,4634300.0
2007-02-28 15:30:00,25.01,25.06,24.94,24.94,4909400.0,11.562,11.5852,11.5297,11.5297,4909400.0
2007-03-01 09:30:00,24.85,24.92,24.55,24.73,7976300.0,11.4881,11.5204,11.3494,11.4326,7976300.0
2007-03-01 10:00:00,24.73,25.0,24.55,24.98,5276100.0,11.4326,11.5574,11.3494,11.5482,5276100.0
2007-03-01 10:30:00,24.98,25.07,24.83,24.92,3245400.0,11.5482,11.5898,11.4788,11.5204,3245400.0
2007-03-01 11:00:00,24.93,25.09,24.92,25.04,2910100.0,11.5251,11.599,11.5204,11.5759,2910100.0
2007-03-01 11:30:00,25.03,25.05,24.97,25.01,2805400.0,11.5713,11.5805,11.5436,11.562,2805400.0
2007-03-01 12:00:00,25.01,25.06,25.01,25.03,1829400.0,11.562,11.5852,11.562,11.5713,1829400.0
2007-03-01 12:30:00,25.02,25.09,25.0,25.09,1607900.0,11.5667,11.599,11.5574,11.599,1607900.0
2007-03-01 13:00:00,25.08,25.12,25.02,25.05,2519200.0,11.5944,11.6129,11.5667,11.5805,2519200.0
2007-03-01 13:30:00,25.05,25.11,24.99,25.1,2983200.0,11.5805,11.6083,11.5528,11.6036,2983200.0
2007-03-01 14:00:00,25.09,25.2,25.07,25.15,4128500.0,11.599,11.6499,11.5898,11.6268,4128500.0
2007-03-01 14:30:00,25.15,25.22,25.14,25.17,2766400.0,11.6268,11.6591,11.6221,11.636,2766400.0
2007-03-01 15:00:00,25.17,25.2,25.01,25.11,5398000.0,11.636,11.6499,11.562,11.6083,5398000.0
2007-03-01 15:30:00,25.1,25.11,25.0,25.04,4944700.0,11.6036,11.6083,11.5574,11.5759,4944700.0
2007-03-02 09:30:00,24.98,25.09,24.9,24.99,3589800.0,11.5482,11.599,11.5112,11.5528,3589800.0
2007-03-02 10:00:00,24.99,25.07,24.95,25.0,2809500.0,11.5528,11.5898,11.5343,11.5574,2809500.0
2007-03-02 10:30:00,25.0,25.06,24.99,25.05,2201200.0,11.5574,11.5852,11.5528,11.5805,2201200.0
2007-03-02 11:00:00,25.05,25.16,25.0,25.11,1795500.0,11.5805,11.6314,11.5574,11.6083,1795500.0
2007-03-02 11:30:00,25.11,25.13,25.01,25.05,2059100.0,11.6083,11.6175,11.562,11.5805,2059100.0
2007-03-02 12:00:00,25.05,25.14,25.01,25.02,1973000.0,11.5805,11.6221,11.562,11.5667,1973000.0
2007-03-02 12:30:00,25.01,25.03,24.91,24.98,2267500.0,11.562,11.5713,11.5158,11.5482,2267500.0
2007-03-02 13:00:00,24.98,24.99,24.81,24.84,2407600.0,11.5482,11.5528,11.4696,11.4835,2407600.0
2007-03-02 13:30:00,24.85,24.87,24.75,24.78,1993500.0,11.4881,11.4973,11.4418,11.4557,1993500.0
2007-03-02 14:00:00,24.78,24.79,24.72,24.76,2192700.0,11.4557,11.4603,11.428,11.4465,2192700.0
2007-03-02 14:30:00,24.75,24.9,24.73,24.83,2924400.0,11.4418,11.5112,11.4326,11.4788,2924400.0
2007-03-02 15:00:00,24.82,24.92,24.82,24.92,1780900.0,11.4742,11.5204,11.4742,11.5204,1780900.0
2007-03-02 15:30:00,24.91,24.92,24.76,24.76,3982900.0,11.5158,11.5204,11.4465,11.4465,3982900.0
2007-03-05 09:30:00,24.78,24.85,24.61,24.84,3794000.0,11.4557,11.4881,11.3771,11.4835,3794000.0
2007-03-05 10:00:00,24.84,24.96,24.68,24.92,3174700.0,11.4835,11.5389,11.4095,11.5204,3174700.0
2007-03-05 10:30:00,24.92,25.0,24.84,24.96,2029400.0,11.5204,11.5574,11.4835,11.5389,2029400.0
2007-03-05 11:00:00,24.96,25.05,24.89,24.98,2885200.0,11.5389,11.5805,11.5066,11.5482,2885200.0
2007-03-05 11:30:00,24.97,25.01,24.78,24.8,2211200.0,11.5436,11.562,11.4557,11.465,2211200.0
2007-03-05 12:00:00,24.8,24.81,24.73,24.75,2324600.0,11.465,11.4696,11.4326,11.4418,2324600.0
2007-03-05 12:30:00,24.76,24.79,24.71,24.77,1587700.0,11.4465,11.4603,11.4234,11.4511,1587700.0
2007-03-05 13:00:00,24.76,24.77,24.71,24.77,1396200.0,11.4465,11.4511,11.4234,11.4511,1396200.0
2007-03-05 13:30:00,24.77,24.88,24.76,24.88,1350100.0,11.4511,11.5019,11.4465,11.5019,1350100.0
2007-03-05 14:00:00,24.88,24.93,24.8,24.82,1930700.0,11.5019,11.5251,11.465,11.4742,1930700.0
2007-03-05 14:30:00,24.82,24.95,24.81,24.86,2983800.0,11.4742,11.5343,11.4696,11.4927,2983800.0
2007-03-05 15:00:00,24.87,24.87,24.72,24.86,2786100.0,11.4973,11.4973,11.428,11.4927,2786100.0
2007-03-05 15:30:00,24.87,24.88,24.68,24.71,4049500.0,11.4973,11.5019,11.4095,11.4234,4049500.0
2007-03-06 09:30:00,24.97,24.99,24.8,24.85,3925500.0,11.5436,11.5528,11.465,11.4881,3925500.0
2007-03-06 10:00:00,24.85,24.97,24.79,24.97,3227500.0,11.4881,11.5436,11.4603,11.5436,3227500.0
2007-03-06 10:30:00,24.97,24.98,24.86,24.91,2169600.0,11.5436,11.5482,11.4927,11.5158,2169600.0
2007-03-06 11:00:00,24.91,24.97,24.9,24.96,1349000.0,11.5158,11.5436,11.5112,11.5389,1349000.0
2007-03-06 11:30:00,24.97,24.99,24.88,24.94,1956400.0,11.5436,11.5528,11.5019,11.5297,1956400.0
2007-03-06 12:00:00,24.94,24.95,24.87,24.91,2321000.0,11.5297,11.5343,11.4973,11.5158,2321000.0
2007-03-06 12:30:00,24.92,24.95,24.89,24.93,1337300.0,11.5204,11.5343,11.5066,11.5251,1337300.0
2007-03-06 13:00:00,24.93,25.0,24.9,24.97,2167600.0,11.5251,11.5574,11.5112,11.5436,2167600.0
2007-03-06 13:30:00,24.97,25.07,24.95,25.03,2195800.0,11.5436,11.5898,11.5343,11.5713,2195800.0
2007-03-06 14:00:00,25.04,25.15,25.03,25.15,2549200.0,11.5759,11.6268,11.5713,11.6268,2549200.0
2007-03-06 14:30:00,25.15,25.21,25.09,25.17,2660500.0,11.6268,11.6545,11.599,11.636,2660500.0
2007-03-06 15:00:00,25.17,25.26,25.15,25.2,4115700.0,11.636,11.6776,11.6268,11.6499,4115700.0
2007-03-06 15:30:00,25.21,25.24,25.08,25.2,5459400.0,11.6545,11.6684,11.5944,11.6499,5459400.0
2007-03-07 09:30:00,25.35,25.38,25.21,25.34,4310300.0,11.7192,11.7331,11.6545,11.7146,4310300.0
2007-03-07 10:00:00,25.34,25.48,25.28,25.43,4456600.0,11.7146,11.7793,11.6869,11.7562,4456600.0
2007-03-07 10:30:00,25.44,25.46,25.28,25.3,3149200.0,11.7608,11.7701,11.6869,11.6961,3149200.0
2007-03-07 11:00:00,25.3,25.44,25.24,25.41,3086400.0,11.6961,11.7608,11.6684,11.747,3086400.0
2007-03-07 11:30:00,25.41,25.47,25.28,25.42,2829300.0,11.747,11.7747,11.6869,11.7516,2829300.0
2007-03-07 12:00:00,25.43,25.43,25.31,25.38,2200900.0,11.7562,11.7562,11.7007,11.7331,2200900.0
2007-03-07 12:30:00,25.38,25.42,25.31,25.39,1890400.0,11.7331,11.7516,11.7007,11.7377,1890400.0
2007-03-07 13:00:00,25.39,25.42,25.35,25.38,1687000.0,11.7377,11.7516,11.7192,11.7331,1687000.0
2007-03-07 13:30:00,25.39,25.49,25.37,25.46,1371000.0,11.7377,11.7839,11.7285,11.7701,1371000.0
2007-03-07 14:00:00,25.45,25.46,25.37,25.42,2100400.0,11.7655,11.7701,11.7285,11.7516,2100400.0
2007-03-07 14:30:00,25.42,25.46,25.39,25.43,2462100.0,11.7516,11.7701,11.7377,11.7562,2462100.0
2007-03-07 15:00:00,25.43,25.47,25.38,25.38,2001400.0,11.7562,11.7747,11.7331,11.7331,2001400.0
2007-03-07 15:30:00,25.38,25.48,23.31,25.27,4653100.0,11.7331,11.7793,10.7761,11.6822,4653100.0
2007-03-08 09:30:00,25.43,25.47,25.31,25.38,2834300.0,11.7562,11.7747,11.7007,11.7331,2834300.0
2007-03-08 10:00:00,25.37,25.45,25.33,25.45,1732300.0,11.7285,11.7655,11.71,11.7655,1732300.0
2007-03-08 10:30:00,25.45,25.5,25.39,25.47,2019200.0,11.7655,11.7886,11.7377,11.7747,2019200.0
2007-03-08 11:00:00,25.46,25.5,25.45,25.48,1992400.0,11.7701,11.7886,11.7655,11.7793,1992400.0
2007-03-08 11:30:00,25.48,25.52,25.43,25.48,1940800.0,11.7793,11.7978,11.7562,11.7793,1940800.0
2007-03-08 12:00:00,25.48,25.5,25.44,25.48,1477600.0,11.7793,11.7886,11.7608,11.7793,1477600.0
2007-03-08 12:30:00,25.47,25.49,25.41,25.46,1081700.0,11.7747,11.7839,11.747,11.7701,1081700.0
2007-03-08 13:00:00,25.45,25.47,25.39,25.42,1386900.0,11.7655,11.7747,11.7377,11.7516,1386900.0
2007-03-08 13:30:00,25.42,25.48,25.4,25.46,1587900.0,11.7516,11.7793,11.7423,11.7701,1587900.0
2007-03-08 14:00:00,25.46,25.48,25.43,25.45,2050600.0,11.7701,11.7793,11.7562,11.7655,2050600.0
2007-03-08 14:30:00,25.45,25.46,25.35,25.41,3436000.0,11.7655,11.7701,11.7192,11.747,3436000.0
2007-03-08 15:00:00,25.42,25.48,25.4,25.44,1985200.0,11.7516,11.7793,11.7423,11.7608,1985200.0
2007-03-08 15:30:00,25.44,25.48,25.32,25.41,3909800.0,11.7608,11.7793,11.7054,11.747,3909800.0
2007-03-09 09:30:00,25.38,25.51,25.38,25.47,2631200.0,11.7331,11.7932,11.7331,11.7747,2631200.0
2007-03-09 10:00:00,25.46,25.5,25.39,25.5,2473400.0,11.7701,11.7886,11.7377,11.7886,2473400.0
2007-03-09 10:30:00,25.49,25.55,25.45,25.5,1591800.0,11.7839,11.8117,11.7655,11.7886,1591800.0
2007-03-09 11:00:00,25.5,25.51,25.46,25.49,1114000.0,11.7886,11.7932,11.7701,11.7839,1114000.0
2007-03-09 11:30:00,25.5,25.52,25.46,25.48,1092500.0,11.7886,11.7978,11.7701,11.7793,1092500.0
2007-03-09 12:00:00,25.48,25.52,25.47,25.52,850800.0,11.7793,11.7978,11.7747,11.7978,850800.0
2007-03-09 12:30:00,25.52,25.52,25.46,25.48,1117500.0,11.7978,11.7978,11.7701,11.7793,1117500.0
2007-03-09 13:00:00,25.47,25.51,25.45,25.45,1111400.0,11.7747,11.7932,11.7655,11.7655,1111400.0
2007-03-09 13:30:00,25.46,25.48,25.43,25.43,1303700.0,11.7701,11.7793,11.7562,11.7562,1303700.0
2007-03-09 14:00:00,25.43,25.46,25.38,25.41,1406100.0,11.7562,11.7701,11.7331,11.747,1406100.0
2007-03-09 14:30:00,25.42,25.48,25.38,25.47,1360300.0,11.7516,11.7793,11.7331,11.7747,1360300.0
2007-03-09 15:00:00,25.47,25.48,25.4,25.4,1595400.0,11.7747,11.7793,11.7423,11.7423,1595400.0
2007-03-09 15:30:00,25.41,25.47,25.38,25.41,3397900.0,11.747,11.7747,11.7331,11.747,3397900.0
2007-03-12 09:30:00,25.41,25.5,25.26,25.28,2220400.0,11.747,11.7886,11.6776,11.6869,2220400.0
2007-03-12 10:00:00,25.28,25.35,25.24,25.35,1472000.0,11.6869,11.7192,11.6684,11.7192,1472000.0
2007-03-12 10:30:00,25.34,25.37,25.3,25.31,1199700.0,11.7146,11.7285,11.6961,11.7007,1199700.0
2007-03-12 11:00:00,25.32,25.33,25.25,25.26,1461900.0,11.7054,11.71,11.673,11.6776,1461900.0
2007-03-12 11:30:00,25.26,25.26,25.2,25.25,1662000.0,11.6776,11.6776,11.6499,11.673,1662000.0
2007-03-12 12:00:00,25.24,25.38,25.23,25.31,1588400.0,11.6684,11.7331,11.6637,11.7007,1588400.0
2007-03-12 12:30:00,25.31,25.33,25.27,25.31,1109000.0,11.7007,11.71,11.6822,11.7007,1109000.0
2007-03-12 13:00:00,25.31,25.32,25.27,25.29,1411700.0,11.7007,11.7054,11.6822,11.6915,1411700.0
2007-03-12 13:30:00,25.29,25.3,25.25,25.29,1026900.0,11.6915,11.6961,11.673,11.6915,1026900.0
2007-03-12 14:00:00,25.3,25.31,25.21,25.29,2311900.0,11.6961,11.7007,11.6545,11.6915,2311900.0
2007-03-12 14:30:00,25.3,25.36,25.28,25.34,2127700.0,11.6961,11.7238,11.6869,11.7146,2127700.0
2007-03-12 15:00:00,25.33,25.35,25.29,25.31,1959400.0,11.71,11.7192,11.6915,11.7007,1959400.0
2007-03-12 15:30:00,25.31,25.38,25.27,25.38,3628300.0,11.7007,11.7331,11.6822,11.7331,3628300.0
2007-03-13 09:30:00,25.34,25.4,25.2,25.31,2011700.0,11.7146,11.7423,11.6499,11.7007,2011700.0
2007-03-13 10:00:00,25.3,25.4,25.25,25.37,1587000.0,11.6961,11.7423,11.673,11.7285,1587000.0
2007-03-13 10:30:00,25.37,25.39,25.32,25.34,1477700.0,11.7285,11.7377,11.7054,11.7146,1477700.0
2007-03-13 11:00:00,25.34,25.35,25.29,25.31,1734600.0,11.7146,11.7192,11.6915,11.7007,1734600.0
2007-03-13 11:30:00,25.31,25.35,25.3,25.33,1471900.0,11.7007,11.7192,11.6961,11.71,1471900.0
2007-03-13 12:00:00,25.33,25.35,25.18,25.18,2278600.0,11.71,11.7192,11.6406,11.6406,2278600.0
2007-03-13 12:30:00,25.18,25.27,25.12,25.2,1605000.0,11.6406,11.6822,11.6129,11.6499,1605000.0
2007-03-13 13:00:00,25.19,25.25,25.13,25.13,1143300.0,11.6453,11.673,11.6175,11.6175,1143300.0
2007-03-13 13:30:00,25.13,25.16,25.09,25.15,2558900.0,11.6175,11.6314,11.599,11.6268,2558900.0
2007-03-13 14:00:00,25.15,25.15,24.98,25.03,3385200.0,11.6268,11.6268,11.5482,11.5713,3385200.0
2007-03-13 14:30:00,25.03,25.06,24.92,24.94,2801200.0,11.5713,11.5852,11.5204,11.5297,2801200.0
2007-03-13 15:00:00,24.94,25.03,24.86,24.99,3888500.0,11.5297,11.5713,11.4927,11.5528,3888500.0
2007-03-13 15:30:00,24.98,25.03,24.9,24.92,5393300.0,11.5482,11.5713,11.5112,11.5204,5393300.0
2007-03-14 09:30:00,24.92,25.08,24.82,24.88,4413200.0,11.5204,11.5944,11.4742,11.5019,4413200.0
2007-03-14 10:00:00,24.88,24.98,24.72,24.93,4876800.0,11.5019,11.5482,11.428,11.5251,4876800.0
2007-03-14 10:30:00,24.93,25.02,24.86,24.86,2310700.0,11.5251,11.5667,11.4927,11.4927,2310700.0
2007-03-14 11:00:00,24.86,24.92,24.8,24.81,3150800.0,11.4927,11.5204,11.465,11.4696,3150800.0
2007-03-14 11:30:00,24.81,24.83,24.76,24.82,2484000.0,11.4696,11.4788,11.4465,11.4742,2484000.0
2007-03-14 12:00:00,24.82,24.83,24.65,24.73,4648700.0,11.4742,11.4788,11.3956,11.4326,4648700.0
2007-03-14 12:30:00,24.73,24.79,24.66,24.71,3379600.0,11.4326,11.4603,11.4002,11.4234,3379600.0
2007-03-14 13:00:00,24.7,24.78,24.67,24.75,4086100.0,11.4187,11.4557,11.4049,11.4418,4086100.0
2007-03-14 13:30:00,24.75,24.8,24.67,24.7,4237000.0,11.4418,11.465,11.4049,11.4187,4237000.0
2007-03-14 14:00:00,24.7,24.74,24.66,24.71,2299200.0,11.4187,11.4372,11.4002,11.4234,2299200.0
2007-03-14 14:30:00,24.72,24.77,24.69,24.74,3192100.0,11.428,11.4511,11.4141,11.4372,3192100.0
2007-03-14 15:00:00,24.74,24.82,24.73,24.8,3369900.0,11.4372,11.4742,11.4326,11.465,3369900.0
2007-03-14 15:30:00,24.81,24.85,24.71,24.84,4861700.0,11.4696,11.4881,11.4234,11.4835,4861700.0
2007-03-15 09:30:00,24.78,24.88,24.73,24.83,2698900.0,11.4557,11.5019,11.4326,11.4788,2698900.0
2007-03-15 10:00:00,24.84,24.89,24.79,24.8,2106700.0,11.4835,11.5066,11.4603,11.465,2106700.0
2007-03-15 10:30:00,24.8,24.95,24.78,24.9,2769300.0,11.465,11.5343,11.4557,11.5112,2769300.0
2007-03-15 11:00:00,24.91,24.95,24.89,24.92,1809900.0,11.5158,11.5343,11.5066,11.5204,1809900.0
2007-03-15 11:30:00,24.92,24.96,24.85,24.88,2247600.0,11.5204,11.5389,11.4881,11.5019,2247600.0
2007-03-15 12:00:00,24.88,24.95,24.86,24.95,1321200.0,11.5019,11.5343,11.4927,11.5343,1321200.0
2007-03-15 12:30:00,24.94,24.99,24.93,24.96,1501200.0,11.5297,11.5528,11.5251,11.5389,1501200.0
2007-03-15 13:00:00,24.96,24.98,24.84,24.85,2077800.0,11.5389,11.5482,11.4835,11.4881,2077800.0
2007-03-15 13:30:00,24.85,24.93,24.79,24.92,2974400.0,11.4881,11.5251,11.4603,11.5204,2974400.0
2007-03-15 14:00:00,24.91,24.92,24.85,24.88,1955500.0,11.5158,11.5204,11.4881,11.5019,1955500.0
2007-03-15 14:30:00,24.88,24.98,24.88,24.97,3112800.0,11.5019,11.5482,11.5019,11.5436,3112800.0
2007-03-15 15:00:00,24.97,24.98,24.88,24.89,2529800.0,11.5436,11.5482,11.5019,11.5066,2529800.0
2007-03-15 15:30:00,24.88,25.03,24.88,25.01,7033900.0,11.5019,11.5713,11.5019,11.562,7033900.0
2007-03-16 09:30:00,25.07,25.1,24.91,25.05,13643900.0,11.5898,11.6036,11.5158,11.5805,13643900.0
2007-03-16 10:00:00,25.06,25.09,25.03,25.04,1897900.0,11.5852,11.599,11.5713,11.5759,1897900.0
2007-03-16 10:30:00,25.05,25.06,24.98,24.98,1633300.0,11.5805,11.5852,11.5482,11.5482,1633300.0
2007-03-16 11:00:00,24.99,25.02,24.95,24.99,2042300.0,11.5528,11.5667,11.5343,11.5528,2042300.0
2007-03-16 11:30:00,24.99,25.01,24.92,24.95,1739300.0,11.5528,11.562,11.5204,11.5343,1739300.0
2007-03-16 12:00:00,24.95,25.0,24.95,24.96,970800.0,11.5343,11.5574,11.5343,11.5389,970800.0
2007-03-16 12:30:00,24.97,25.0,24.95,24.98,1093300.0,11.5436,11.5574,11.5343,11.5482,1093300.0
2007-03-16 13:00:00,24.99,25.0,24.96,24.99,992900.0,11.5528,11.5574,11.5389,11.5528,992900.0
2007-03-16 13:30:00,24.99,25.0,24.97,25.0,1471900.0,11.5528,11.5574,11.5436,11.5574,1471900.0
2007-03-16 14:00:00,24.99,25.0,24.9,24.94,2399900.0,11.5528,11.5574,11.5112,11.5297,2399900.0
2007-03-16 14:30:00,24.94,25.0,24.9,24.99,2625900.0,11.5297,11.5574,11.5112,11.5528,2625900.0
2007-03-16 15:00:00,24.99,25.01,24.98,25.0,2507800.0,11.5528,11.562,11.5482,11.5574,2507800.0
2007-03-16 15:30:00,25.0,25.04,24.95,25.01,6992100.0,11.5574,11.5759,11.5343,11.562,6992100.0
2007-03-19 09:30:00,25.05,25.15,25.01,25.05,2479700.0,11.5805,11.6268,11.562,11.5805,2479700.0
2007-03-19 10:00:00,25.06,25.08,24.95,25.01,1585100.0,11.5852,11.5944,11.5343,11.562,1585100.0
2007-03-19 10:30:00,25.01,25.13,25.0,25.12,1627800.0,11.562,11.6175,11.5574,11.6129,1627800.0
2007-03-19 11:00:00,25.12,25.16,25.11,25.13,1747300.0,11.6129,11.6314,11.6083,11.6175,1747300.0
2007-03-19 11:30:00,25.14,25.17,25.12,25.17,1643900.0,11.6221,11.636,11.6129,11.636,1643900.0
2007-03-19 12:00:00,25.16,25.23,25.15,25.22,1525100.0,11.6314,11.6637,11.6268,11.6591,1525100.0
2007-03-19 12:30:00,25.21,25.25,25.18,25.25,1369800.0,11.6545,11.673,11.6406,11.673,1369800.0
2007-03-19 13:00:00,25.24,25.33,25.21,25.28,1626100.0,11.6684,11.71,11.6545,11.6869,1626100.0
2007-03-19 13:30:00,25.27,25.36,25.27,25.31,1336700.0,11.6822,11.7238,11.6822,11.7007,1336700.0
2007-03-19 14:00:00,25.3,25.32,25.24,25.26,1084800.0,11.6961,11.7054,11.6684,11.6776,1084800.0
2007-03-19 14:30:00,25.26,25.34,25.25,25.33,1312400.0,11.6776,11.7146,11.673,11.71,1312400.0
2007-03-19 15:00:00,25.32,25.33,25.26,25.29,2289400.0,11.7054,11.71,11.6776,11.6915,2289400.0
2007-03-19 15:30:00,25.28,25.36,25.27,25.36,4722800.0,11.6869,11.7238,11.6822,11.7238,4722800.0
2007-03-20 09:30:00,25.23,25.48,25.2,25.44,2560500.0,11.6637,11.7793,11.6499,11.7608,2560500.0
2007-03-20 10:00:00,25.43,25.45,25.36,25.4,2095000.0,11.7562,11.7655,11.7238,11.7423,2095000.0
2007-03-20 10:30:00,25.4,25.47,25.39,25.45,1209700.0,11.7423,11.7747,11.7377,11.7655,1209700.0
2007-03-20 11:00:00,25.45,25.47,25.43,25.45,1205100.0,11.7655,11.7747,11.7562,11.7655,1205100.0
2007-03-20 11:30:00,25.45,25.49,25.4,25.48,1066600.0,11.7655,11.7839,11.7423,11.7793,1066600.0
2007-03-20 12:00:00,25.48,25.5,25.44,25.49,1179200.0,11.7793,11.7886,11.7608,11.7839,1179200.0
2007-03-20 12:30:00,25.5,25.54,25.46,25.54,935100.0,11.7886,11.8071,11.7701,11.8071,935100.0
2007-03-20 13:00:00,25.53,25.56,25.46,25.56,1999300.0,11.8024,11.8163,11.7701,11.8163,1999300.0
2007-03-20 13:30:00,25.55,25.6,25.51,25.6,1608500.0,11.8117,11.8348,11.7932,11.8348,1608500.0
2007-03-20 14:00:00,25.59,25.61,25.53,25.53,1263200.0,11.8302,11.8394,11.8024,11.8024,1263200.0
2007-03-20 14:30:00,25.53,25.6,25.48,25.54,2097200.0,11.8024,11.8348,11.7793,11.8071,2097200.0
2007-03-20 15:00:00,25.54,29.53,25.52,25.6,1796000.0,11.8071,13.6516,11.7978,11.8348,1796000.0
2007-03-20 15:30:00,25.6,25.66,25.51,25.54,4758000.0,11.8348,11.8625,11.7932,11.8071,4758000.0
2007-03-21 09:30:00,25.47,25.59,25.26,25.43,2329900.0,11.7747,11.8302,11.6776,11.7562,2329900.0
2007-03-21 10:00:00,25.44,25.48,25.39,25.43,1392700.0,11.7608,11.7793,11.7377,11.7562,1392700.0
2007-03-21 10:30:00,25.43,25.44,25.36,25.39,1325000.0,11.7562,11.7608,11.7238,11.7377,1325000.0
2007-03-21 11:00:00,25.39,25.42,25.38,25.4,1500700.0,11.7377,11.7516,11.7331,11.7423,1500700.0
2007-03-21 11:30:00,25.4,25.44,25.31,25.34,1793300.0,11.7423,11.7608,11.7007,11.7146,1793300.0
2007-03-21 12:00:00,25.33,25.36,25.28,25.35,1132300.0,11.71,11.7238,11.6869,11.7192,1132300.0
2007-03-21 12:30:00,25.35,25.38,25.33,25.37,1121400.0,11.7192,11.7331,11.71,11.7285,1121400.0
2007-03-21 13:00:00,25.38,25.42,25.36,25.39,1095600.0,11.7331,11.7516,11.7238,11.7377,1095600.0
2007-03-21 13:30:00,25.39,25.45,25.38,25.41,1201100.0,11.7377,11.7655,11.7331,11.747,1201100.0
2007-03-21 14:00:00,25.41,25.69,25.39,25.59,3313200.0,11.747,11.8764,11.7377,11.8302,3313200.0
2007-03-21 14:30:00,25.59,25.75,25.57,25.74,1907300.0,11.8302,11.9041,11.8209,11.8995,1907300.0
2007-03-21 15:00:00,25.74,25.78,25.65,25.76,3913100.0,11.8995,11.918,11.8579,11.9088,3913100.0
2007-03-21 15:30:00,25.76,25.86,25.73,25.83,6210300.0,11.9088,11.955,11.8949,11.9411,6210300.0
2007-03-22 09:30:00,25.67,25.96,25.67,25.87,4077000.0,11.8672,12.0012,11.8672,11.9596,4077000.0
2007-03-22 10:00:00,25.87,25.89,25.72,25.76,2868700.0,11.9596,11.9689,11.8903,11.9088,2868700.0
2007-03-22 10:30:00,25.76,25.84,25.73,25.84,2168400.0,11.9088,11.9457,11.8949,11.9457,2168400.0
2007-03-22 11:00:00,25.83,25.84,25.57,25.58,5976900.0,11.9411,11.9457,11.8209,11.8256,5976900.0
2007-03-22 11:30:00,25.58,25.69,25.58,25.69,1961000.0,11.8256,11.8764,11.8256,11.8764,1961000.0
2007-03-22 12:00:00,25.68,25.83,25.68,25.78,1990400.0,11.8718,11.9411,11.8718,11.918,1990400.0
2007-03-22 12:30:00,25.78,25.83,25.66,25.67,1773600.0,11.918,11.9411,11.8625,11.8672,1773600.0
2007-03-22 13:00:00,25.67,25.69,25.62,25.63,1808300.0,11.8672,11.8764,11.844,11.8487,1808300.0
2007-03-22 13:30:00,25.63,25.76,25.59,25.73,1756800.0,11.8487,11.9088,11.8302,11.8949,1756800.0
2007-03-22 14:00:00,25.74,25.81,25.73,25.75,1752900.0,11.8995,11.9319,11.8949,11.9041,1752900.0
2007-03-22 14:30:00,25.75,25.77,25.69,25.74,1990500.0,11.9041,11.9134,11.8764,11.8995,1990500.0
2007-03-22 15:00:00,25.74,25.76,25.63,25.7,2323800.0,11.8995,11.9088,11.8487,11.881,2323800.0
2007-03-22 15:30:00,25.69,25.83,25.69,25.77,6050500.0,11.8764,11.9411,11.8764,11.9134,6050500.0
2007-03-23 09:30:00,25.62,25.76,25.62,25.67,2237900.0,11.844,11.9088,11.844,11.8672,2237900.0
2007-03-23 10:00:00,25.68,25.79,25.65,25.7,2835800.0,11.8718,11.9226,11.8579,11.881,2835800.0
2007-03-23 10:30:00,25.69,25.72,25.53,25.63,2424600.0,11.8764,11.8903,11.8024,11.8487,2424600.0
2007-03-23 11:00:00,25.63,25.65,25.54,25.62,2943900.0,11.8487,11.8579,11.8071,11.844,2943900.0
2007-03-23 11:30:00,25.62,25.63,25.5,25.56,2382600.0,11.844,11.8487,11.7886,11.8163,2382600.0
2007-03-23 12:00:00,25.57,25.63,25.56,25.6,1452200.0,11.8209,11.8487,11.8163,11.8348,1452200.0
2007-03-23 12:30:00,25.59,25.64,25.58,25.64,1533700.0,11.8302,11.8533,11.8256,11.8533,1533700.0
2007-03-23 13:00:00,25.64,25.7,25.61,25.7,1776200.0,11.8533,11.881,11.8394,11.881,1776200.0
2007-03-23 13:30:00,25.68,25.71,25.6,25.63,1995000.0,11.8718,11.8857,11.8348,11.8487,1995000.0
2007-03-23 14:00:00,25.62,25.63,25.58,25.6,1577900.0,11.844,11.8487,11.8256,11.8348,1577900.0
2007-03-23 14:30:00,25.59,25.67,25.59,25.65,1245400.0,11.8302,11.8672,11.8302,11.8579,1245400.0
2007-03-23 15:00:00,25.65,25.68,25.63,25.66,1790800.0,11.8579,11.8718,11.8487,11.8625,1790800.0
2007-03-23 15:30:00,25.67,25.68,25.6,25.62,3942700.0,11.8672,11.8718,11.8348,11.844,3942700.0
2007-03-26 09:30:00,25.53,25.74,25.35,25.55,3885800.0,11.8024,11.8995,11.7192,11.8117,3885800.0
2007-03-26 10:00:00,25.55,25.56,25.42,25.5,3279800.0,11.8117,11.8163,11.7516,11.7886,3279800.0
2007-03-26 10:30:00,25.51,25.59,25.48,25.51,2226400.0,11.7932,11.8302,11.7793,11.7932,2226400.0
2007-03-26 11:00:00,25.5,25.57,25.49,25.52,1768700.0,11.7886,11.8209,11.7839,11.7978,1768700.0
2007-03-26 11:30:00,25.51,25.56,25.49,25.49,1357900.0,11.7932,11.8163,11.7839,11.7839,1357900.0
2007-03-26 12:00:00,25.49,25.55,25.45,25.52,1735800.0,11.7839,11.8117,11.7655,11.7978,1735800.0
2007-03-26 12:30:00,25.53,25.53,25.44,25.51,1625600.0,11.8024,11.8024,11.7608,11.7932,1625600.0
2007-03-26 13:00:00,25.52,25.58,25.5,25.56,1165400.0,11.7978,11.8256,11.7886,11.8163,1165400.0
2007-03-26 13:30:00,25.55,25.6,25.54,25.54,1711700.0,11.8117,11.8348,11.8071,11.8071,1711700.0
2007-03-26 14:00:00,25.54,25.59,25.5,25.53,1726200.0,11.8071,11.8302,11.7886,11.8024,1726200.0
2007-03-26 14:30:00,25.53,25.56,25.49,25.55,1346900.0,11.8024,11.8163,11.7839,11.8117,1346900.0
2007-03-26 15:00:00,25.56,25.6,25.52,25.6,1579300.0,11.8163,11.8348,11.7978,11.8348,1579300.0
2007-03-26 15:30:00,25.6,25.74,25.59,25.66,3622400.0,11.8348,11.8995,11.8302,11.8625,3622400.0
2007-03-27 09:30:00,25.5,25.66,25.48,25.62,2472900.0,11.7886,11.8625,11.7793,11.844,2472900.0
2007-03-27 10:00:00,25.62,25.7,25.57,25.58,2597800.0,11.844,11.881,11.8209,11.8256,2597800.0
2007-03-27 10:30:00,25.58,25.63,25.55,25.57,1976000.0,11.8256,11.8487,11.8117,11.8209,1976000.0
2007-03-27 11:00:00,25.56,25.57,25.49,25.5,2414200.0,11.8163,11.8209,11.7839,11.7886,2414200.0
2007-03-27 11:30:00,25.51,25.6,25.49,25.54,2638100.0,11.7932,11.8348,11.7839,11.8071,2638100.0
2007-03-27 12:00:00,25.54,25.58,25.52,25.56,806700.0,11.8071,11.8256,11.7978,11.8163,806700.0
2007-03-27 12:30:00,25.56,25.57,25.53,25.54,872400.0,11.8163,11.8209,11.8024,11.8071,872400.0
2007-03-27 13:00:00,25.54,25.57,25.53,25.55,1256600.0,11.8071,11.8209,11.8024,11.8117,1256600.0
2007-03-27 13:30:00,25.54,25.55,25.46,25.47,1706300.0,11.8071,11.8117,11.7701,11.7747,1706300.0
2007-03-27 14:00:00,25.48,25.49,25.42,25.42,2428100.0,11.7793,11.7839,11.7516,11.7516,2428100.0
2007-03-27 14:30:00,25.43,25.5,25.39,25.48,3593500.0,11.7562,11.7886,11.7377,11.7793,3593500.0
2007-03-27 15:00:00,25.48,25.52,25.44,25.47,3889300.0,11.7793,11.7978,11.7608,11.7747,3889300.0
2007-03-27 15:30:00,25.47,25.53,25.43,25.48,5227400.0,11.7747,11.8024,11.7562,11.7793,5227400.0
2007-03-28 09:30:00,25.45,25.51,25.42,25.45,2164300.0,11.7655,11.7932,11.7516,11.7655,2164300.0
2007-03-28 10:00:00,25.45,25.46,25.33,25.35,2415500.0,11.7655,11.7701,11.71,11.7192,2415500.0
2007-03-28 10:30:00,25.35,25.37,25.23,25.28,3089800.0,11.7192,11.7285,11.6637,11.6869,3089800.0
2007-03-28 11:00:00,25.27,25.45,25.18,25.21,2281600.0,11.6822,11.7655,11.6406,11.6545,2281600.0
2007-03-28 11:30:00,25.21,25.28,25.18,25.22,1398400.0,11.6545,11.6869,11.6406,11.6591,1398400.0
2007-03-28 12:00:00,25.21,25.41,25.2,25.34,4062700.0,11.6545,11.747,11.6499,11.7146,4062700.0
2007-03-28 12:30:00,25.33,25.41,25.32,25.32,1086000.0,11.71,11.747,11.7054,11.7054,1086000.0
2007-03-28 13:00:00,25.32,25.34,25.28,25.28,885100.0,11.7054,11.7146,11.6869,11.6869,885100.0
2007-03-28 13:30:00,25.28,25.35,25.18,25.22,2777000.0,11.6869,11.7192,11.6406,11.6591,2777000.0
2007-03-28 14:00:00,25.22,25.24,25.15,25.16,3064800.0,11.6591,11.6684,11.6268,11.6314,3064800.0
2007-03-28 14:30:00,25.16,25.23,25.13,25.16,2428000.0,11.6314,11.6637,11.6175,11.6314,2428000.0
2007-03-28 15:00:00,25.16,25.23,25.12,25.18,2648100.0,11.6314,11.6637,11.6129,11.6406,2648100.0
2007-03-28 15:30:00,25.18,25.25,25.16,25.18,4247200.0,11.6406,11.673,11.6314,11.6406,4247200.0
2007-03-29 09:30:00,25.18,25.39,25.18,25.36,2599800.0,11.6406,11.7377,11.6406,11.7238,2599800.0
2007-03-29 10:00:00,25.37,25.4,25.34,25.39,2178000.0,11.7285,11.7423,11.7146,11.7377,2178000.0
2007-03-29 10:30:00,25.4,25.42,25.31,25.37,2652500.0,11.7423,11.7516,11.7007,11.7285,2652500.0
2007-03-29 11:00:00,25.37,25.42,25.35,25.41,1335700.0,11.7285,11.7516,11.7192,11.747,1335700.0
2007-03-29 11:30:00,25.41,25.46,25.3,25.3,2443700.0,11.747,11.7701,11.6961,11.6961,2443700.0
2007-03-29 12:00:00,25.3,26.34,25.3,25.37,1291900.0,11.6961,12.1769,11.6961,11.7285,1291900.0
2007-03-29 12:30:00,25.38,25.41,25.34,25.39,1691200.0,11.7331,11.747,11.7146,11.7377,1691200.0
2007-03-29 13:00:00,25.39,25.42,25.27,25.32,1634500.0,11.7377,11.7516,11.6822,11.7054,1634500.0
2007-03-29 13:30:00,25.32,25.39,25.28,25.28,1354800.0,11.7054,11.7377,11.6869,11.6869,1354800.0
2007-03-29 14:00:00,25.28,25.34,25.2,25.25,1768500.0,11.6869,11.7146,11.6499,11.673,1768500.0
2007-03-29 14:30:00,25.25,25.28,25.16,25.24,2072200.0,11.673,11.6869,11.6314,11.6684,2072200.0
2007-03-29 15:00:00,25.24,25.38,25.23,25.38,2159300.0,11.6684,11.7331,11.6637,11.7331,2159300.0
2007-03-29 15:30:00,25.38,25.42,25.35,25.38,3474100.0,11.7331,11.7516,11.7192,11.7331,3474100.0
2007-03-30 09:30:00,25.35,25.44,25.24,25.24,2632900.0,11.7192,11.7608,11.6684,11.6684,2632900.0
2007-03-30 10:00:00,25.24,25.29,25.19,25.26,1928600.0,11.6684,11.6915,11.6453,11.6776,1928600.0
2007-03-30 10:30:00,25.26,25.29,25.18,25.23,2380300.0,11.6776,11.6915,11.6406,11.6637,2380300.0
2007-03-30 11:00:00,25.22,25.28,25.16,25.19,2412500.0,11.6591,11.6869,11.6314,11.6453,2412500.0
2007-03-30 11:30:00,25.19,25.22,25.02,25.14,2818000.0,11.6453,11.6591,11.5667,11.6221,2818000.0
2007-03-30 12:00:00,25.15,25.17,25.1,25.13,1913400.0,11.6268,11.636,11.6036,11.6175,1913400.0
2007-03-30 12:30:00,25.13,25.21,25.11,25.12,936200.0,11.6175,11.6545,11.6083,11.6129,936200.0
2007-03-30 13:00:00,25.13,25.17,25.11,25.16,584900.0,11.6175,11.636,11.6083,11.6314,584900.0
2007-03-30 13:30:00,25.16,25.19,25.1,25.17,1507000.0,11.6314,11.6453,11.6036,11.636,1507000.0
2007-03-30 14:00:00,25.16,25.21,25.13,25.21,1360300.0,11.6314,11.6545,11.6175,11.6545,1360300.0
2007-03-30 14:30:00,25.21,25.24,25.17,25.21,1643600.0,11.6545,11.6684,11.636,11.6545,1643600.0
2007-03-30 15:00:00,25.21,25.22,25.16,25.2,1435000.0,11.6545,11.6591,11.6314,11.6499,1435000.0
2007-03-30 15:30:00,25.2,25.29,25.18,25.25,3713700.0,11.6499,11.6915,11.6406,11.673,3713700.0
2007-04-02 09:30:00,25.23,25.61,25.23,25.52,4197500.0,11.6637,11.8394,11.6637,11.7978,4197500.0
2007-04-02 10:00:00,25.53,25.58,25.39,25.5,3255600.0,11.8024,11.8256,11.7377,11.7886,3255600.0
2007-04-02 10:30:00,25.5,25.57,25.48,25.53,1699000.0,11.7886,11.8209,11.7793,11.8024,1699000.0
2007-04-02 11:00:00,25.52,25.58,25.48,25.51,2219700.0,11.7978,11.8256,11.7793,11.7932,2219700.0
2007-04-02 11:30:00,25.51,25.54,25.43,25.48,1629800.0,11.7932,11.8071,11.7562,11.7793,1629800.0
2007-04-02 12:00:00,25.48,25.49,25.38,25.38,2597300.0,11.7793,11.7839,11.7331,11.7331,2597300.0
2007-04-02 12:30:00,25.38,25.41,25.23,25.3,1860900.0,11.7331,11.747,11.6637,11.6961,1860900.0
2007-04-02 13:00:00,25.29,25.35,25.28,25.32,1395600.0,11.6915,11.7192,11.6869,11.7054,1395600.0
2007-04-02 13:30:00,25.32,25.36,25.3,25.32,1074400.0,11.7054,11.7238,11.6961,11.7054,1074400.0
2007-04-02 14:00:00,25.33,25.39,25.29,25.37,1567900.0,11.71,11.7377,11.6915,11.7285,1567900.0
2007-04-02 14:30:00,25.36,25.37,25.31,25.32,1612000.0,11.7238,11.7285,11.7007,11.7054,1612000.0
2007-04-02 15:00:00,25.31,25.36,25.29,25.33,1981100.0,11.7007,11.7238,11.6915,11.71,1981100.0
2007-04-02 15:30:00,25.33,25.39,25.31,25.34,3472100.0,11.71,11.7377,11.7007,11.7146,3472100.0
2007-04-03 09:30:00,25.45,25.55,25.45,25.47,2851400.0,11.7655,11.8117,11.7655,11.7747,2851400.0
2007-04-03 10:00:00,25.48,25.57,25.4,25.42,2637600.0,11.7793,11.8209,11.7423,11.7516,2637600.0
2007-04-03 10:30:00,25.42,25.53,25.4,25.5,2368300.0,11.7516,11.8024,11.7423,11.7886,2368300.0
2007-04-03 11:00:00,25.5,25.54,25.47,25.49,1742600.0,11.7886,11.8071,11.7747,11.7839,1742600.0
2007-04-03 11:30:00,25.5,25.56,25.49,25.55,1969300.0,11.7886,11.8163,11.7839,11.8117,1969300.0
2007-04-03 12:00:00,25.54,25.57,25.5,25.57,1499800.0,11.8071,11.8209,11.7886,11.8209,1499800.0
2007-04-03 12:30:00,25.56,25.63,25.54,25.63,2032600.0,11.8163,11.8487,11.8071,11.8487,2032600.0
2007-04-03 13:00:00,25.62,25.67,25.61,25.67,1582300.0,11.844,11.8672,11.8394,11.8672,1582300.0
2007-04-03 13:30:00,25.67,25.77,25.66,25.69,2100500.0,11.8672,11.9134,11.8625,11.8764,2100500.0
2007-04-03 14:00:00,25.69,25.72,25.63,25.65,1622400.0,11.8764,11.8903,11.8487,11.8579,1622400.0
2007-04-03 14:30:00,25.65,25.75,25.63,25.7,2026400.0,11.8579,11.9041,11.8487,11.881,2026400.0
2007-04-03 15:00:00,25.69,25.74,25.68,25.71,2017800.0,11.8764,11.8995,11.8718,11.8857,2017800.0
2007-04-03 15:30:00,25.71,25.73,25.62,25.68,4679000.0,11.8857,11.8949,11.844,11.8718,4679000.0
2007-04-04 09:30:00,25.55,25.8,25.53,25.74,2579500.0,11.8117,11.9273,11.8024,11.8995,2579500.0
2007-04-04 10:00:00,25.74,25.75,25.69,25.72,1448700.0,11.8995,11.9041,11.8764,11.8903,1448700.0
2007-04-04 10:30:00,25.72,25.73,25.65,25.72,1219600.0,11.8903,11.8949,11.8579,11.8903,1219600.0
2007-04-04 11:00:00,25.71,25.8,25.66,25.77,1939300.0,11.8857,11.9273,11.8625,11.9134,1939300.0
2007-04-04 11:30:00,25.77,25.85,25.75,25.81,1471600.0,11.9134,11.9504,11.9041,11.9319,1471600.0
2007-04-04 12:00:00,25.81,25.89,25.75,25.77,1780400.0,11.9319,11.9689,11.9041,11.9134,1780400.0
2007-04-04 12:30:00,25.76,25.8,25.73,25.77,1158400.0,11.9088,11.9273,11.8949,11.9134,1158400.0
2007-04-04 13:00:00,25.77,25.8,25.73,25.77,1415400.0,11.9134,11.9273,11.8949,11.9134,1415400.0
2007-04-04 13:30:00,25.76,25.77,25.7,25.73,2850900.0,11.9088,11.9134,11.881,11.8949,2850900.0
2007-04-04 14:00:00,25.74,25.74,25.67,25.72,1871400.0,11.8995,11.8995,11.8672,11.8903,1871400.0
2007-04-04 14:30:00,25.72,25.82,25.72,25.8,2366100.0,11.8903,11.9365,11.8903,11.9273,2366100.0
2007-04-04 15:00:00,25.8,25.88,25.79,25.86,2092700.0,11.9273,11.9642,11.9226,11.955,2092700.0
2007-04-04 15:30:00,25.87,25.87,25.76,25.81,2636500.0,11.9596,11.9596,11.9088,11.9319,2636500.0
2007-04-05 09:30:00,25.74,25.9,25.73,25.78,2728200.0,11.8995,11.9735,11.8949,11.918,2728200.0
2007-04-05 10:00:00,25.78,25.83,25.74,25.82,2052000.0,11.918,11.9411,11.8995,11.9365,2052000.0
2007-04-05 10:30:00,25.82,25.85,25.75,25.77,1560800.0,11.9365,11.9504,11.9041,11.9134,1560800.0
2007-04-05 11:00:00,25.76,25.77,25.69,25.74,1671400.0,11.9088,11.9134,11.8764,11.8995,1671400.0
2007-04-05 11:30:00,25.73,25.84,25.72,25.83,1265100.0,11.8949,11.9457,11.8903,11.9411,1265100.0
2007-04-05 12:00:00,25.84,25.87,25.77,25.78,1623300.0,11.9457,11.9596,11.9134,11.918,1623300.0
2007-04-05 12:30:00,25.78,25.84,25.77,25.83,1067200.0,11.918,11.9457,11.9134,11.9411,1067200.0
2007-04-05 13:00:00,25.83,25.86,25.78,25.83,1457900.0,11.9411,11.955,11.918,11.9411,1457900.0
2007-04-05 13:30:00,25.83,25.84,25.79,25.8,1392200.0,11.9411,11.9457,11.9226,11.9273,1392200.0
2007-04-05 14:00:00,25.8,25.84,25.79,25.83,1110800.0,11.9273,11.9457,11.9226,11.9411,1110800.0
2007-04-05 14:30:00,25.83,25.87,25.82,25.86,928700.0,11.9411,11.9596,11.9365,11.955,928700.0
2007-04-05 15:00:00,25.86,25.91,25.85,25.9,1307200.0,11.955,11.9781,11.9504,11.9735,1307200.0
2007-04-05 15:30:00,25.91,25.92,25.82,25.83,2836200.0,11.9781,11.9827,11.9365,11.9411,2836200.0
2007-04-09 09:30:00,25.93,26.0,25.89,25.98,2362000.0,11.9874,12.0197,11.9689,12.0105,2362000.0
2007-04-09 10:00:00,25.99,25.99,25.93,25.94,1554500.0,12.0151,12.0151,11.9874,11.992,1554500.0
2007-04-09 10:30:00,25.94,25.95,25.86,25.89,2469000.0,11.992,11.9966,11.955,11.9689,2469000.0
2007-04-09 11:00:00,25.89,25.93,25.88,25.91,1645500.0,11.9689,11.9874,11.9642,11.9781,1645500.0
2007-04-09 11:30:00,25.91,25.93,25.88,25.91,1535600.0,11.9781,11.9874,11.9642,11.9781,1535600.0
2007-04-09 12:00:00,25.92,25.92,25.88,25.88,753300.0,11.9827,11.9827,11.9642,11.9642,753300.0
2007-04-09 12:30:00,25.88,25.97,25.88,25.95,1857200.0,11.9642,12.0058,11.9642,11.9966,1857200.0
2007-04-09 13:00:00,25.94,25.96,25.92,25.94,755500.0,11.992,12.0012,11.9827,11.992,755500.0
2007-04-09 13:30:00,25.93,25.99,25.93,25.96,1268800.0,11.9874,12.0151,11.9874,12.0012,1268800.0
2007-04-09 14:00:00,25.96,25.99,25.94,25.98,1620800.0,12.0012,12.0151,11.992,12.0105,1620800.0
2007-04-09 14:30:00,25.98,26.0,25.98,26.0,796400.0,12.0105,12.0197,12.0105,12.0197,796400.0
2007-04-09 15:00:00,26.0,26.01,25.96,26.0,1852400.0,12.0197,12.0243,12.0012,12.0197,1852400.0
2007-04-09 15:30:00,25.99,26.01,25.94,25.99,2425600.0,12.0151,12.0243,11.992,12.0151,2425600.0
2007-04-10 09:30:00,25.96,26.0,25.89,26.0,2263500.0,12.0012,12.0197,11.9689,12.0197,2263500.0
2007-04-10 10:00:00,25.99,26.04,25.97,26.03,1732900.0,12.0151,12.0382,12.0058,12.0336,1732900.0
2007-04-10 10:30:00,26.04,26.16,26.03,26.09,2677800.0,12.0382,12.0937,12.0336,12.0613,2677800.0
2007-04-10 11:00:00,26.09,26.11,25.98,25.99,1927500.0,12.0613,12.0706,12.0105,12.0151,1927500.0
2007-04-10 11:30:00,25.99,26.04,25.98,26.02,2448700.0,12.0151,12.0382,12.0105,12.029,2448700.0
2007-04-10 12:00:00,26.02,26.03,25.99,26.0,1609000.0,12.029,12.0336,12.0151,12.0197,1609000.0
2007-04-10 12:30:00,26.0,26.02,25.98,25.99,1174100.0,12.0197,12.029,12.0105,12.0151,1174100.0
2007-04-10 13:00:00,25.99,26.0,25.9,25.93,1989200.0,12.0151,12.0197,11.9735,11.9874,1989200.0
2007-04-10 13:30:00,25.92,26.05,25.91,26.03,2919100.0,11.9827,12.0428,11.9781,12.0336,2919100.0
2007-04-10 14:00:00,26.03,26.04,25.94,25.99,1484900.0,12.0336,12.0382,11.992,12.0151,1484900.0
2007-04-10 14:30:00,25.99,26.0,25.96,25.97,1268600.0,12.0151,12.0197,12.0012,12.0058,1268600.0
2007-04-10 15:00:00,25.97,26.02,25.97,25.99,1479700.0,12.0058,12.029,12.0058,12.0151,1479700.0
2007-04-10 15:30:00,25.98,26.01,25.96,25.99,2779200.0,12.0105,12.0243,12.0012,12.0151,2779200.0
2007-04-11 09:30:00,25.94,25.98,25.77,25.82,2831400.0,11.992,12.0105,11.9134,11.9365,2831400.0
2007-04-11 10:00:00,25.83,25.91,25.82,25.85,2514300.0,11.9411,11.9781,11.9365,11.9504,2514300.0
2007-04-11 10:30:00,25.85,25.9,25.79,25.81,2694300.0,11.9504,11.9735,11.9226,11.9319,2694300.0
2007-04-11 11:00:00,25.82,25.9,25.8,25.87,2179100.0,11.9365,11.9735,11.9273,11.9596,2179100.0
2007-04-11 11:30:00,25.87,25.89,25.82,25.84,2052500.0,11.9596,11.9689,11.9365,11.9457,2052500.0
2007-04-11 12:00:00,25.84,25.94,25.84,25.92,2333600.0,11.9457,11.992,11.9457,11.9827,2333600.0
2007-04-11 12:30:00,25.91,25.94,25.89,25.94,1598800.0,11.9781,11.992,11.9689,11.992,1598800.0
2007-04-11 13:00:00,25.94,25.99,25.93,25.94,1965900.0,11.992,12.0151,11.9874,11.992,1965900.0
2007-04-11 13:30:00,25.94,25.99,25.93,25.99,1530700.0,11.992,12.0151,11.9874,12.0151,1530700.0
2007-04-11 14:00:00,25.98,25.99,25.89,25.96,2557400.0,12.0105,12.0151,11.9689,12.0012,2557400.0
2007-04-11 14:30:00,25.95,26.0,25.92,25.99,1972400.0,11.9966,12.0197,11.9827,12.0151,1972400.0
2007-04-11 15:00:00,26.0,26.09,25.98,26.02,3040200.0,12.0197,12.0613,12.0105,12.029,3040200.0
2007-04-11 15:30:00,26.02,26.09,25.97,26.02,5445600.0,12.029,12.0613,12.0058,12.029,5445600.0
2007-04-12 09:30:00,25.97,26.18,25.94,26.18,4547600.0,12.0058,12.1029,11.992,12.1029,4547600.0
2007-04-12 10:00:00,26.17,26.25,26.16,26.23,3739500.0,12.0983,12.1353,12.0937,12.126,3739500.0
2007-04-12 10:30:00,26.23,26.36,26.23,26.34,5440300.0,12.126,12.1861,12.126,12.1769,5440300.0
2007-04-12 11:00:00,26.33,26.46,26.32,26.43,5439000.0,12.1723,12.2324,12.1677,12.2185,5439000.0
2007-04-12 11:30:00,26.43,26.43,26.28,26.33,3351000.0,12.2185,12.2185,12.1492,12.1723,3351000.0
2007-04-12 12:00:00,26.33,26.37,26.3,26.34,1467000.0,12.1723,12.1908,12.1584,12.1769,1467000.0
2007-04-12 12:30:00,26.34,26.34,26.31,26.32,927800.0,12.1769,12.1769,12.163,12.1677,927800.0
2007-04-12 13:00:00,26.33,26.41,26.32,26.39,1251100.0,12.1723,12.2093,12.1677,12.2,1251100.0
2007-04-12 13:30:00,26.38,26.42,26.36,26.37,1505800.0,12.1954,12.2139,12.1861,12.1908,1505800.0
2007-04-12 14:00:00,26.37,26.4,26.35,26.37,1798800.0,12.1908,12.2046,12.1815,12.1908,1798800.0
2007-04-12 14:30:00,26.37,26.45,26.36,26.44,2336700.0,12.1908,12.2278,12.1861,12.2231,2336700.0
2007-04-12 15:00:00,26.43,26.49,26.42,26.48,2646800.0,12.2185,12.2462,12.2139,12.2416,2646800.0
2007-04-12 15:30:00,26.49,26.51,26.39,26.45,7742800.0,12.2462,12.2555,12.2,12.2278,7742800.0
2007-04-13 09:30:00,26.8,26.98,26.8,26.94,9715900.0,12.3896,12.4728,12.3896,12.4543,9715900.0
2007-04-13 10:00:00,26.94,26.97,26.67,26.72,6774300.0,12.4543,12.4681,12.3295,12.3526,6774300.0
2007-04-13 10:30:00,26.71,26.79,26.66,26.67,2914600.0,12.3479,12.3849,12.3248,12.3295,2914600.0
2007-04-13 11:00:00,26.67,26.77,26.63,26.69,3984600.0,12.3295,12.3757,12.311,12.3387,3984600.0
2007-04-13 11:30:00,26.7,26.72,26.66,26.69,1655700.0,12.3433,12.3526,12.3248,12.3387,1655700.0
2007-04-13 12:00:00,26.68,26.76,26.65,26.74,2374600.0,12.3341,12.3711,12.3202,12.3618,2374600.0
2007-04-13 12:30:00,26.74,26.86,26.73,26.8,3270300.0,12.3618,12.4173,12.3572,12.3896,3270300.0
2007-04-13 13:00:00,26.81,26.84,26.71,26.74,1802000.0,12.3942,12.408,12.3479,12.3618,1802000.0
2007-04-13 13:30:00,26.73,26.85,26.7,26.72,1312200.0,12.3572,12.4127,12.3433,12.3526,1312200.0
2007-04-13 14:00:00,26.72,26.73,26.68,26.73,1272000.0,12.3526,12.3572,12.3341,12.3572,1272000.0
2007-04-13 14:30:00,26.72,26.74,26.69,26.71,1492200.0,12.3526,12.3618,12.3387,12.3479,1492200.0
2007-04-13 15:00:00,26.7,26.74,26.66,26.7,2068700.0,12.3433,12.3618,12.3248,12.3433,2068700.0
2007-04-13 15:30:00,26.7,26.74,26.65,26.65,3813300.0,12.3433,12.3618,12.3202,12.3202,3813300.0
2007-04-16 09:30:00,26.85,26.85,26.7,26.8,4228700.0,12.4127,12.4127,12.3433,12.3896,4228700.0
2007-04-16 10:00:00,26.8,26.82,26.72,26.75,2450500.0,12.3896,12.3988,12.3526,12.3664,2450500.0
2007-04-16 10:30:00,26.75,26.89,26.74,26.88,2108600.0,12.3664,12.4312,12.3618,12.4265,2108600.0
2007-04-16 11:00:00,26.89,26.94,26.86,26.92,2822000.0,12.4312,12.4543,12.4173,12.445,2822000.0
2007-04-16 11:30:00,26.92,26.94,26.75,26.88,2646100.0,12.445,12.4543,12.3664,12.4265,2646100.0
2007-04-16 12:00:00,26.89,26.9,26.79,26.87,2326000.0,12.4312,12.4358,12.3849,12.4219,2326000.0
2007-04-16 12:30:00,26.87,26.92,26.86,26.91,1820600.0,12.4219,12.445,12.4173,12.4404,1820600.0
2007-04-16 13:00:00,26.9,26.95,26.88,26.94,1650900.0,12.4358,12.4589,12.4265,12.4543,1650900.0
2007-04-16 13:30:00,26.94,26.95,26.87,26.87,1707900.0,12.4543,12.4589,12.4219,12.4219,1707900.0
2007-04-16 14:00:00,26.87,26.91,26.83,26.86,1965100.0,12.4219,12.4404,12.4034,12.4173,1965100.0
2007-04-16 14:30:00,26.86,26.97,26.85,26.95,2192200.0,12.4173,12.4681,12.4127,12.4589,2192200.0
2007-04-16 15:00:00,26.95,26.96,26.9,26.94,1968700.0,12.4589,12.4635,12.4358,12.4543,1968700.0
2007-04-16 15:30:00,26.94,26.97,26.9,26.93,4063800.0,12.4543,12.4681,12.4358,12.4497,4063800.0
2007-04-17 09:30:00,26.94,26.95,26.82,26.89,3423900.0,12.4543,12.4589,12.3988,12.4312,3423900.0
2007-04-17 10:00:00,26.89,26.92,26.84,26.9,2539700.0,12.4312,12.445,12.408,12.4358,2539700.0
2007-04-17 10:30:00,26.9,26.91,26.86,26.86,1307000.0,12.4358,12.4404,12.4173,12.4173,1307000.0
2007-04-17 11:00:00,26.86,26.89,26.85,26.88,1144300.0,12.4173,12.4312,12.4127,12.4265,1144300.0
2007-04-17 11:30:00,26.88,26.91,26.87,26.89,1190400.0,12.4265,12.4404,12.4219,12.4312,1190400.0
2007-04-17 12:00:00,26.89,26.9,26.83,26.87,2020100.0,12.4312,12.4358,12.4034,12.4219,2020100.0
2007-04-17 12:30:00,26.86,26.89,26.84,26.89,1344600.0,12.4173,12.4312,12.408,12.4312,1344600.0
2007-04-17 13:00:00,26.88,26.9,26.86,26.89,1679400.0,12.4265,12.4358,12.4173,12.4312,1679400.0
2007-04-17 13:30:00,26.89,26.92,26.87,26.9,1917300.0,12.4312,12.445,12.4219,12.4358,1917300.0
2007-04-17 14:00:00,26.9,26.94,26.87,26.92,1844400.0,12.4358,12.4543,12.4219,12.445,1844400.0
2007-04-17 14:30:00,26.92,26.95,26.88,26.89,2143700.0,12.445,12.4589,12.4265,12.4312,2143700.0
2007-04-17 15:00:00,26.89,26.92,26.86,26.86,1880700.0,12.4312,12.445,12.4173,12.4173,1880700.0
2007-04-17 15:30:00,26.87,26.9,26.86,26.9,2572300.0,12.4219,12.4358,12.4173,12.4358,2572300.0
2007-04-18 09:30:00,26.81,26.85,26.63,26.66,3683900.0,12.3942,12.4127,12.311,12.3248,3683900.0
2007-04-18 10:00:00,26.66,26.67,26.53,26.64,3467300.0,12.3248,12.3295,12.2647,12.3156,3467300.0
2007-04-18 10:30:00,26.65,26.73,26.61,26.71,1817400.0,12.3202,12.3572,12.3017,12.3479,1817400.0
2007-04-18 11:00:00,26.71,26.83,26.71,26.82,2315700.0,12.3479,12.4034,12.3479,12.3988,2315700.0
2007-04-18 11:30:00,26.82,26.83,26.79,26.82,1602700.0,12.3988,12.4034,12.3849,12.3988,1602700.0
2007-04-18 12:00:00,26.81,26.82,26.73,26.77,1100600.0,12.3942,12.3988,12.3572,12.3757,1100600.0
2007-04-18 12:30:00,26.78,26.78,26.72,26.75,1064700.0,12.3803,12.3803,12.3526,12.3664,1064700.0
2007-04-18 13:00:00,26.75,26.83,26.75,26.81,993500.0,12.3664,12.4034,12.3664,12.3942,993500.0
2007-04-18 13:30:00,26.81,26.83,26.75,26.8,1696500.0,12.3942,12.4034,12.3664,12.3896,1696500.0
2007-04-18 14:00:00,26.79,26.81,26.76,26.8,970100.0,12.3849,12.3942,12.3711,12.3896,970100.0
2007-04-18 14:30:00,26.8,26.8,26.77,26.79,1241500.0,12.3896,12.3896,12.3757,12.3849,1241500.0
2007-04-18 15:00:00,26.79,26.8,26.68,26.74,3271700.0,12.3849,12.3896,12.3341,12.3618,3271700.0
2007-04-18 15:30:00,26.74,26.79,26.7,26.77,4114300.0,12.3618,12.3849,12.3433,12.3757,4114300.0
2007-04-19 09:30:00,26.62,26.9,26.56,26.86,5023600.0,12.3063,12.4358,12.2786,12.4173,5023600.0
2007-04-19 10:00:00,26.86,26.95,26.75,26.87,3780500.0,12.4173,12.4589,12.3664,12.4219,3780500.0
2007-04-19 10:30:00,26.87,26.93,26.83,26.91,2400400.0,12.4219,12.4497,12.4034,12.4404,2400400.0
2007-04-19 11:00:00,26.91,26.94,26.88,26.91,2079900.0,12.4404,12.4543,12.4265,12.4404,2079900.0
2007-04-19 11:30:00,26.91,26.97,26.89,26.93,2700300.0,12.4404,12.4681,12.4312,12.4497,2700300.0
2007-04-19 12:00:00,26.94,27.13,26.91,27.12,3862700.0,12.4543,12.5421,12.4404,12.5375,3862700.0
2007-04-19 12:30:00,27.13,27.24,27.06,27.23,4625800.0,12.5421,12.593,12.5098,12.5883,4625800.0
2007-04-19 13:00:00,27.23,27.24,27.15,27.16,3668600.0,12.5883,12.593,12.5514,12.556,3668600.0
2007-04-19 13:30:00,27.17,27.2,27.0,27.08,2618600.0,12.5606,12.5745,12.482,12.519,2618600.0
2007-04-19 14:00:00,27.08,27.13,27.05,27.08,2228500.0,12.519,12.5421,12.5051,12.519,2228500.0
2007-04-19 14:30:00,27.09,27.19,27.06,27.17,2626700.0,12.5236,12.5699,12.5098,12.5606,2626700.0
2007-04-19 15:00:00,27.17,27.18,27.11,27.14,3339600.0,12.5606,12.5652,12.5329,12.5467,3339600.0
2007-04-19 15:30:00,27.14,27.15,27.01,27.08,4812400.0,12.5467,12.5514,12.4866,12.519,4812400.0
2007-04-20 09:30:00,27.05,27.14,26.84,27.0,14580500.0,12.5051,12.5467,12.408,12.482,14580500.0
2007-04-20 10:00:00,27.0,27.0,26.67,26.83,8773100.0,12.482,12.482,12.3295,12.4034,8773100.0
2007-04-20 10:30:00,26.83,26.99,26.82,26.96,4124100.0,12.4034,12.4774,12.3988,12.4635,4124100.0
2007-04-20 11:00:00,26.95,26.99,26.91,26.95,3387800.0,12.4589,12.4774,12.4404,12.4589,3387800.0
2007-04-20 11:30:00,26.95,26.97,26.85,26.91,2189000.0,12.4589,12.4681,12.4127,12.4404,2189000.0
2007-04-20 12:00:00,26.91,26.95,26.88,26.95,1629900.0,12.4404,12.4589,12.4265,12.4589,1629900.0
2007-04-20 12:30:00,26.95,26.97,26.9,26.96,1903100.0,12.4589,12.4681,12.4358,12.4635,1903100.0
2007-04-20 13:00:00,26.95,26.97,26.92,26.95,2265500.0,12.4589,12.4681,12.445,12.4589,2265500.0
2007-04-20 13:30:00,26.95,26.98,26.93,26.95,1468800.0,12.4589,12.4728,12.4497,12.4589,1468800.0
2007-04-20 14:00:00,26.94,27.05,26.92,27.0,2955400.0,12.4543,12.5051,12.445,12.482,2955400.0
2007-04-20 14:30:00,27.0,27.04,26.96,27.02,2601500.0,12.482,12.5005,12.4635,12.4913,2601500.0
2007-04-20 15:00:00,27.02,27.02,26.96,27.01,3048200.0,12.4913,12.4913,12.4635,12.4866,3048200.0
2007-04-20 15:30:00,27.01,27.04,26.97,27.01,4241000.0,12.4866,12.5005,12.4681,12.4866,4241000.0
2007-04-23 09:30:00,26.61,26.75,26.57,26.57,4280900.0,12.3017,12.3664,12.2832,12.2832,4280900.0
2007-04-23 10:00:00,26.57,26.66,26.48,26.63,4847800.0,12.2832,12.3248,12.2416,12.311,4847800.0
2007-04-23 10:30:00,26.63,26.64,26.55,26.56,2656800.0,12.311,12.3156,12.274,12.2786,2656800.0
2007-04-23 11:00:00,26.57,26.61,26.53,26.54,2267100.0,12.2832,12.3017,12.2647,12.2694,2267100.0
2007-04-23 11:30:00,26.53,26.54,26.41,26.45,3433500.0,12.2647,12.2694,12.2093,12.2278,3433500.0
2007-04-23 12:00:00,26.45,26.46,26.38,26.4,2629300.0,12.2278,12.2324,12.1954,12.2046,2629300.0
2007-04-23 12:30:00,26.4,26.46,26.38,26.43,1750400.0,12.2046,12.2324,12.1954,12.2185,1750400.0
2007-04-23 13:00:00,26.42,26.5,26.4,26.48,1698900.0,12.2139,12.2509,12.2046,12.2416,1698900.0
2007-04-23 13:30:00,26.48,26.48,26.35,26.36,2813600.0,12.2416,12.2416,12.1815,12.1861,2813600.0
2007-04-23 14:00:00,26.36,26.39,26.31,26.33,3638500.0,12.1861,12.2,12.163,12.1723,3638500.0
2007-04-23 14:30:00,26.33,26.36,26.28,26.28,2900500.0,12.1723,12.1861,12.1492,12.1492,2900500.0
2007-04-23 15:00:00,26.28,26.36,26.26,26.35,4049700.0,12.1492,12.1861,12.1399,12.1815,4049700.0
2007-04-23 15:30:00,26.35,26.37,26.29,26.33,8163400.0,12.1815,12.1908,12.1538,12.1723,8163400.0
2007-04-24 09:30:00,26.47,26.47,26.28,26.35,3276600.0,12.237,12.237,12.1492,12.1815,3276600.0
2007-04-24 10:00:00,26.35,26.35,26.22,26.28,3025000.0,12.1815,12.1815,12.1214,12.1492,3025000.0
2007-04-24 10:30:00,26.25,26.31,26.19,26.19,2846300.0,12.1353,12.163,12.1076,12.1076,2846300.0
2007-04-24 11:00:00,26.19,26.23,26.06,26.13,3700600.0,12.1076,12.126,12.0475,12.0798,3700600.0
2007-04-24 11:30:00,26.12,26.21,26.12,26.16,2102800.0,12.0752,12.1168,12.0752,12.0937,2102800.0
2007-04-24 12:00:00,26.15,26.24,26.15,26.23,1654700.0,12.0891,12.1307,12.0891,12.126,1654700.0
2007-04-24 12:30:00,26.23,26.23,26.15,26.2,1200000.0,12.126,12.126,12.0891,12.1122,1200000.0
2007-04-24 13:00:00,26.2,26.22,26.17,26.17,1383500.0,12.1122,12.1214,12.0983,12.0983,1383500.0
2007-04-24 13:30:00,26.17,26.21,26.16,26.18,1689800.0,12.0983,12.1168,12.0937,12.1029,1689800.0
2007-04-24 14:00:00,26.18,26.24,26.17,26.22,2012800.0,12.1029,12.1307,12.0983,12.1214,2012800.0
2007-04-24 14:30:00,26.21,26.25,26.16,26.21,3504000.0,12.1168,12.1353,12.0937,12.1168,3504000.0
2007-04-24 15:00:00,26.21,26.22,26.19,26.2,1997800.0,12.1168,12.1214,12.1076,12.1122,1997800.0
2007-04-24 15:30:00,26.21,26.21,26.15,26.16,3738400.0,12.1168,12.1168,12.0891,12.0937,3738400.0
2007-04-25 09:30:00,26.18,26.27,25.99,26.02,5401300.0,12.1029,12.1445,12.0151,12.029,5401300.0
2007-04-25 10:00:00,26.03,26.05,25.98,26.05,3360300.0,12.0336,12.0428,12.0105,12.0428,3360300.0
2007-04-25 10:30:00,26.05,26.1,26.01,26.02,2641900.0,12.0428,12.0659,12.0243,12.029,2641900.0
2007-04-25 11:00:00,26.02,26.06,26.0,26.01,2481300.0,12.029,12.0475,12.0197,12.0243,2481300.0
2007-04-25 11:30:00,26.01,26.06,26.0,26.06,3748600.0,12.0243,12.0475,12.0197,12.0475,3748600.0
2007-04-25 12:00:00,26.06,26.11,26.02,26.11,5796900.0,12.0475,12.0706,12.029,12.0706,5796900.0
2007-04-25 12:30:00,26.1,26.15,26.08,26.11,2116000.0,12.0659,12.0891,12.0567,12.0706,2116000.0
2007-04-25 13:00:00,26.12,26.2,26.1,26.16,2194400.0,12.0752,12.1122,12.0659,12.0937,2194400.0
2007-04-25 13:30:00,26.16,26.2,26.12,26.19,2102000.0,12.0937,12.1122,12.0752,12.1076,2102000.0
2007-04-25 14:00:00,26.18,26.29,26.17,26.28,3117200.0,12.1029,12.1538,12.0983,12.1492,3117200.0
2007-04-25 14:30:00,26.28,26.42,26.27,26.36,4249400.0,12.1492,12.2139,12.1445,12.1861,4249400.0
2007-04-25 15:00:00,26.36,26.45,26.32,26.38,4230900.0,12.1861,12.2278,12.1677,12.1954,4230900.0
2007-04-25 15:30:00,26.38,26.39,26.28,26.31,6599000.0,12.1954,12.2,12.1492,12.163,6599000.0
2007-04-26 09:30:00,26.42,26.5,26.34,26.46,3633400.0,12.2139,12.2509,12.1769,12.2324,3633400.0
2007-04-26 10:00:00,26.46,26.56,26.44,26.55,2354600.0,12.2324,12.2786,12.2231,12.274,2354600.0
2007-04-26 10:30:00,26.55,26.67,26.53,26.65,3564500.0,12.274,12.3295,12.2647,12.3202,3564500.0
2007-04-26 11:00:00,26.64,26.67,26.59,26.61,2501600.0,12.3156,12.3295,12.2925,12.3017,2501600.0
2007-04-26 11:30:00,26.62,26.62,26.57,26.61,2613000.0,12.3063,12.3063,12.2832,12.3017,2613000.0
2007-04-26 12:00:00,26.61,26.63,26.56,26.61,1921600.0,12.3017,12.311,12.2786,12.3017,1921600.0
2007-04-26 12:30:00,26.62,26.69,26.6,26.65,2304900.0,12.3063,12.3387,12.2971,12.3202,2304900.0
2007-04-26 13:00:00,26.66,26.71,26.63,26.63,1722300.0,12.3248,12.3479,12.311,12.311,1722300.0
2007-04-26 13:30:00,26.63,26.68,26.55,26.56,2364600.0,12.311,12.3341,12.274,12.2786,2364600.0
2007-04-26 14:00:00,26.56,26.63,26.54,26.59,2357500.0,12.2786,12.311,12.2694,12.2925,2357500.0
2007-04-26 14:30:00,26.59,26.67,26.56,26.62,1990500.0,12.2925,12.3295,12.2786,12.3063,1990500.0
2007-04-26 15:00:00,26.62,26.69,26.61,26.67,4011300.0,12.3063,12.3387,12.3017,12.3295,4011300.0
2007-04-26 15:30:00,26.67,26.75,26.62,26.73,8464600.0,12.3295,12.3664,12.3063,12.3572,8464600.0
2007-04-27 09:30:00,26.61,26.75,26.53,26.54,2622000.0,12.3017,12.3664,12.2647,12.2694,2622000.0
2007-04-27 10:00:00,26.54,26.58,26.51,26.57,2124300.0,12.2694,12.2878,12.2555,12.2832,2124300.0
2007-04-27 10:30:00,26.56,26.59,26.43,26.45,2908800.0,12.2786,12.2925,12.2185,12.2278,2908800.0
2007-04-27 11:00:00,26.45,26.51,26.43,26.46,1494200.0,12.2278,12.2555,12.2185,12.2324,1494200.0
2007-04-27 11:30:00,26.46,26.55,26.44,26.53,1911900.0,12.2324,12.274,12.2231,12.2647,1911900.0
2007-04-27 12:00:00,26.54,26.62,26.53,26.59,1455600.0,12.2694,12.3063,12.2647,12.2925,1455600.0
2007-04-27 12:30:00,26.59,26.61,26.56,26.57,1217900.0,12.2925,12.3017,12.2786,12.2832,1217900.0
2007-04-27 13:00:00,26.57,26.72,26.56,26.62,865700.0,12.2832,12.3526,12.2786,12.3063,865700.0
2007-04-27 13:30:00,26.63,26.65,26.62,26.64,805200.0,12.311,12.3202,12.3063,12.3156,805200.0
2007-04-27 14:00:00,26.65,26.66,26.61,26.61,1104500.0,12.3202,12.3248,12.3017,12.3017,1104500.0
2007-04-27 14:30:00,26.61,26.64,26.6,26.64,1482600.0,12.3017,12.3156,12.2971,12.3156,1482600.0
2007-04-27 15:00:00,26.64,26.67,26.61,26.63,1932800.0,12.3156,12.3295,12.3017,12.311,1932800.0
2007-04-27 15:30:00,26.63,26.65,26.6,26.63,3451900.0,12.311,12.3202,12.2971,12.311,3451900.0
2007-04-30 09:30:00,26.55,26.73,26.54,26.72,3012200.0,12.274,12.3572,12.2694,12.3526,3012200.0
2007-04-30 10:00:00,26.72,26.74,26.65,26.71,1512100.0,12.3526,12.3618,12.3202,12.3479,1512100.0
2007-04-30 10:30:00,26.71,26.77,26.68,26.75,1995500.0,12.3479,12.3757,12.3341,12.3664,1995500.0
2007-04-30 11:00:00,26.75,26.78,26.71,26.74,1761500.0,12.3664,12.3803,12.3479,12.3618,1761500.0
2007-04-30 11:30:00,26.73,26.75,26.62,26.62,2238800.0,12.3572,12.3664,12.3063,12.3063,2238800.0
2007-04-30 12:00:00,26.63,26.65,26.57,26.6,1571600.0,12.311,12.3202,12.2832,12.2971,1571600.0
2007-04-30 12:30:00,26.6,26.65,26.6,26.61,1274800.0,12.2971,12.3202,12.2971,12.3017,1274800.0
2007-04-30 13:00:00,26.62,26.68,26.6,26.65,1757900.0,12.3063,12.3341,12.2971,12.3202,1757900.0
2007-04-30 13:30:00,26.65,26.66,26.56,26.58,1412500.0,12.3202,12.3248,12.2786,12.2878,1412500.0
2007-04-30 14:00:00,26.59,26.61,26.55,26.59,1734000.0,12.2925,12.3017,12.274,12.2925,1734000.0
2007-04-30 14:30:00,26.59,26.59,26.54,26.55,2653700.0,12.2925,12.2925,12.2694,12.274,2653700.0
2007-04-30 15:00:00,26.55,26.55,26.5,26.51,2579700.0,12.274,12.274,12.2509,12.2555,2579700.0
2007-04-30 15:30:00,26.52,26.54,26.43,26.46,6515600.0,12.2601,12.2694,12.2185,12.2324,6515600.0
2007-05-01 09:30:00,26.36,26.7,26.35,26.37,4102700.0,12.1861,12.3433,12.1815,12.1908,4102700.0
2007-05-01 10:00:00,26.37,26.59,26.28,26.36,3182800.0,12.1908,12.2925,12.1492,12.1861,3182800.0
2007-05-01 10:30:00,26.35,26.43,26.34,26.36,2084000.0,12.1815,12.2185,12.1769,12.1861,2084000.0
2007-05-01 11:00:00,26.37,26.43,26.32,26.4,1849400.0,12.1908,12.2185,12.1677,12.2046,1849400.0
2007-05-01 11:30:00,26.41,26.48,26.35,26.35,1812700.0,12.2093,12.2416,12.1815,12.1815,1812700.0
2007-05-01 12:00:00,26.36,26.44,26.33,26.39,1684200.0,12.1861,12.2231,12.1723,12.2,1684200.0
2007-05-01 12:30:00,26.39,26.41,26.35,26.4,1474500.0,12.2,12.2093,12.1815,12.2046,1474500.0
2007-05-01 13:00:00,26.4,26.47,26.37,26.45,1636400.0,12.2046,12.237,12.1908,12.2278,1636400.0
2007-05-01 13:30:00,26.46,26.6,26.44,26.51,2429100.0,12.2324,12.2971,12.2231,12.2555,2429100.0
2007-05-01 14:00:00,26.51,26.54,26.43,26.47,2411100.0,12.2555,12.2694,12.2185,12.237,2411100.0
2007-05-01 14:30:00,26.48,26.57,26.47,26.55,2612800.0,12.2416,12.2832,12.237,12.274,2612800.0
2007-05-01 15:00:00,26.55,26.56,26.5,26.52,3272400.0,12.274,12.2786,12.2509,12.2601,3272400.0
2007-05-01 15:30:00,26.52,26.6,26.5,26.59,3586600.0,12.2601,12.2971,12.2509,12.2925,3586600.0
2007-05-02 09:30:00,26.6,26.6,26.42,26.48,3021800.0,12.2971,12.2971,12.2139,12.2416,3021800.0
2007-05-02 10:00:00,26.48,26.5,26.36,26.41,2337000.0,12.2416,12.2509,12.1861,12.2093,2337000.0
2007-05-02 10:30:00,26.41,26.57,26.4,26.52,2508000.0,12.2093,12.2832,12.2046,12.2601,2508000.0
2007-05-02 11:00:00,26.52,26.52,26.4,26.49,2570200.0,12.2601,12.2601,12.2046,12.2462,2570200.0
2007-05-02 11:30:00,26.5,26.59,26.47,26.59,1450500.0,12.2509,12.2925,12.237,12.2925,1450500.0
2007-05-02 12:00:00,26.58,26.65,26.55,26.64,1219300.0,12.2878,12.3202,12.274,12.3156,1219300.0
2007-05-02 12:30:00,26.64,26.7,26.63,26.65,1751400.0,12.3156,12.3433,12.311,12.3202,1751400.0
2007-05-02 13:00:00,26.66,26.69,26.65,26.68,1215300.0,12.3248,12.3387,12.3202,12.3341,1215300.0
2007-05-02 13:30:00,26.68,26.69,26.56,26.62,2489200.0,12.3341,12.3387,12.2786,12.3063,2489200.0
2007-05-02 14:00:00,26.62,26.73,26.58,26.73,3044300.0,12.3063,12.3572,12.2878,12.3572,3044300.0
2007-05-02 14:30:00,26.74,26.76,26.68,26.7,2224200.0,12.3618,12.3711,12.3341,12.3433,2224200.0
2007-05-02 15:00:00,26.7,26.73,26.62,26.64,2805100.0,12.3433,12.3572,12.3063,12.3156,2805100.0
2007-05-02 15:30:00,26.64,26.65,26.55,26.6,4858500.0,12.3156,12.3202,12.274,12.2971,4858500.0
2007-05-03 09:30:00,26.59,26.78,26.59,26.76,2997100.0,12.2925,12.3803,12.2925,12.3711,2997100.0
2007-05-03 10:00:00,26.76,26.88,26.72,26.76,3133800.0,12.3711,12.4265,12.3526,12.3711,3133800.0
2007-05-03 10:30:00,26.76,26.82,26.73,26.79,2263000.0,12.3711,12.3988,12.3572,12.3849,2263000.0
2007-05-03 11:00:00,26.79,26.97,26.75,26.88,4290700.0,12.3849,12.4681,12.3664,12.4265,4290700.0
2007-05-03 11:30:00,26.88,26.92,26.82,26.88,2248600.0,12.4265,12.445,12.3988,12.4265,2248600.0
2007-05-03 12:00:00,26.88,26.9,26.78,26.79,1291300.0,12.4265,12.4358,12.3803,12.3849,1291300.0
2007-05-03 12:30:00,26.8,26.86,26.76,26.78,1260200.0,12.3896,12.4173,12.3711,12.3803,1260200.0
2007-05-03 13:00:00,26.78,26.87,26.78,26.86,2368500.0,12.3803,12.4219,12.3803,12.4173,2368500.0
2007-05-03 13:30:00,26.85,26.95,26.85,26.92,3047900.0,12.4127,12.4589,12.4127,12.445,3047900.0
2007-05-03 14:00:00,26.92,26.95,26.89,26.94,2137900.0,12.445,12.4589,12.4312,12.4543,2137900.0
2007-05-03 14:30:00,26.95,26.95,26.89,26.93,3401200.0,12.4589,12.4589,12.4312,12.4497,3401200.0
2007-05-03 15:00:00,26.93,26.95,26.9,26.92,2086300.0,12.4497,12.4589,12.4358,12.445,2086300.0
2007-05-03 15:30:00,26.91,26.93,26.84,26.87,5723800.0,12.4404,12.4497,12.408,12.4219,5723800.0
2007-05-04 09:30:00,26.81,26.99,26.81,26.98,2509500.0,12.3942,12.4774,12.3942,12.4728,2509500.0
2007-05-04 10:00:00,26.98,27.24,26.96,27.16,5439200.0,12.4728,12.593,12.4635,12.556,5439200.0
2007-05-04 10:30:00,27.16,27.18,27.01,27.08,2372100.0,12.556,12.5652,12.4866,12.519,2372100.0
2007-05-04 11:00:00,27.07,27.09,27.02,27.08,2337100.0,12.5144,12.5236,12.4913,12.519,2337100.0
2007-05-04 11:30:00,27.08,27.1,26.99,27.02,2151000.0,12.519,12.5282,12.4774,12.4913,2151000.0
2007-05-04 12:00:00,27.02,27.03,26.94,26.98,2227000.0,12.4913,12.4959,12.4543,12.4728,2227000.0
2007-05-04 12:30:00,26.98,27.09,26.98,27.08,2296400.0,12.4728,12.5236,12.4728,12.519,2296400.0
2007-05-04 13:00:00,27.08,27.13,27.05,27.1,2270800.0,12.519,12.5421,12.5051,12.5282,2270800.0
2007-05-04 13:30:00,27.1,27.18,27.06,27.12,2153000.0,12.5282,12.5652,12.5098,12.5375,2153000.0
2007-05-04 14:00:00,27.12,27.15,27.08,27.11,1835600.0,12.5375,12.5514,12.519,12.5329,1835600.0
2007-05-04 14:30:00,27.11,27.15,27.1,27.13,1828500.0,12.5329,12.5514,12.5282,12.5421,1828500.0
2007-05-04 15:00:00,27.12,27.15,27.11,27.12,2141200.0,12.5375,12.5514,12.5329,12.5375,2141200.0
2007-05-04 15:30:00,27.12,27.13,26.99,27.08,4360600.0,12.5375,12.5421,12.4774,12.519,4360600.0
2007-05-07 09:30:00,27.05,27.16,27.03,27.11,2552400.0,12.5051,12.556,12.4959,12.5329,2552400.0
2007-05-07 10:00:00,27.11,27.17,27.08,27.09,1919700.0,12.5329,12.5606,12.519,12.5236,1919700.0
2007-05-07 10:30:00,27.09,27.1,26.96,26.98,2262200.0,12.5236,12.5282,12.4635,12.4728,2262200.0
2007-05-07 11:00:00,26.98,27.08,26.94,27.02,2616100.0,12.4728,12.519,12.4543,12.4913,2616100.0
2007-05-07 11:30:00,27.02,27.04,26.94,26.96,2075500.0,12.4913,12.5005,12.4543,12.4635,2075500.0
2007-05-07 12:00:00,26.96,27.04,26.95,27.03,1783900.0,12.4635,12.5005,12.4589,12.4959,1783900.0
2007-05-07 12:30:00,27.03,27.07,27.01,27.06,1364900.0,12.4959,12.5144,12.4866,12.5098,1364900.0
2007-05-07 13:00:00,27.05,27.07,27.02,27.05,841200.0,12.5051,12.5144,12.4913,12.5051,841200.0
2007-05-07 13:30:00,27.04,27.14,27.04,27.11,1600700.0,12.5005,12.5467,12.5005,12.5329,1600700.0
2007-05-07 14:00:00,27.12,27.18,27.1,27.18,2721000.0,12.5375,12.5652,12.5282,12.5652,2721000.0
2007-05-07 14:30:00,27.17,27.24,27.17,27.24,3176800.0,12.5606,12.593,12.5606,12.593,3176800.0
2007-05-07 15:00:00,27.23,27.33,27.18,27.31,13595200.0,12.5883,12.6346,12.5652,12.6253,13595200.0
2007-05-07 15:30:00,27.32,27.4,27.25,27.35,8198000.0,12.6299,12.6669,12.5976,12.6438,8198000.0
2007-05-08 09:30:00,27.28,27.32,27.19,27.26,5192500.0,12.6115,12.6299,12.5699,12.6022,5192500.0
2007-05-08 10:00:00,27.27,27.34,27.22,27.34,3701900.0,12.6068,12.6392,12.5837,12.6392,3701900.0
2007-05-08 10:30:00,27.33,27.38,27.29,27.36,2450400.0,12.6346,12.6577,12.6161,12.6484,2450400.0
2007-05-08 11:00:00,27.37,27.39,27.34,27.37,2164700.0,12.6531,12.6623,12.6392,12.6531,2164700.0
2007-05-08 11:30:00,27.36,27.39,27.3,27.3,2036900.0,12.6484,12.6623,12.6207,12.6207,2036900.0
2007-05-08 12:00:00,27.31,27.36,27.29,27.33,1483700.0,12.6253,12.6484,12.6161,12.6346,1483700.0
2007-05-08 12:30:00,27.33,27.37,27.31,27.36,1113800.0,12.6346,12.6531,12.6253,12.6484,1113800.0
2007-05-08 13:00:00,27.36,27.36,27.27,27.3,2127800.0,12.6484,12.6484,12.6068,12.6207,2127800.0
2007-05-08 13:30:00,27.29,27.32,27.29,27.31,1791700.0,12.6161,12.6299,12.6161,12.6253,1791700.0
2007-05-08 14:00:00,27.31,27.34,27.3,27.33,1410400.0,12.6253,12.6392,12.6207,12.6346,1410400.0
2007-05-08 14:30:00,27.33,27.36,27.31,27.33,1542300.0,12.6346,12.6484,12.6253,12.6346,1542300.0
2007-05-08 15:00:00,27.34,27.37,27.33,27.37,2948200.0,12.6392,12.6531,12.6346,12.6531,2948200.0
2007-05-08 15:30:00,27.37,27.4,27.35,27.36,4289000.0,12.6531,12.6669,12.6438,12.6484,4289000.0
2007-05-09 09:30:00,27.12,27.19,27.03,27.17,3071800.0,12.6714,12.7041,12.6293,12.6947,3071800.0
2007-05-09 10:00:00,27.17,27.18,27.07,27.09,1762500.0,12.6947,12.6994,12.648,12.6573,1762500.0
2007-05-09 10:30:00,27.1,27.13,27.06,27.12,1962600.0,12.662,12.676,12.6433,12.6714,1962600.0
2007-05-09 11:00:00,27.12,27.15,27.08,27.09,2166800.0,12.6714,12.6854,12.6527,12.6573,2166800.0
2007-05-09 11:30:00,27.09,27.12,27.07,27.11,2659000.0,12.6573,12.6714,12.648,12.6667,2659000.0
2007-05-09 12:00:00,27.12,27.13,27.1,27.11,897800.0,12.6714,12.676,12.662,12.6667,897800.0
2007-05-09 12:30:00,27.1,27.12,27.09,27.09,1406400.0,12.662,12.6714,12.6573,12.6573,1406400.0
2007-05-09 13:00:00,27.09,27.12,27.07,27.09,2105700.0,12.6573,12.6714,12.648,12.6573,2105700.0
2007-05-09 13:30:00,27.09,27.11,27.09,27.1,2103500.0,12.6573,12.6667,12.6573,12.662,2103500.0
2007-05-09 14:00:00,27.1,27.21,27.01,27.12,3368900.0,12.662,12.7134,12.62,12.6714,3368900.0
2007-05-09 14:30:00,27.13,27.25,27.1,27.2,2940900.0,12.676,12.7321,12.662,12.7087,2940900.0
2007-05-09 15:00:00,27.2,27.27,27.17,27.25,3061500.0,12.7087,12.7414,12.6947,12.7321,3061500.0
2007-05-09 15:30:00,27.25,27.25,27.16,27.17,4438800.0,12.7321,12.7321,12.69,12.6947,4438800.0
2007-05-10 09:30:00,27.09,27.1,26.98,27.0,3839900.0,12.6573,12.662,12.6059,12.6153,3839900.0
2007-05-10 10:00:00,27.0,27.07,26.98,27.01,2204900.0,12.6153,12.648,12.6059,12.62,2204900.0
2007-05-10 10:30:00,27.01,27.07,26.99,27.06,1973600.0,12.62,12.648,12.6106,12.6433,1973600.0
2007-05-10 11:00:00,27.05,27.06,27.01,27.01,1765400.0,12.6387,12.6433,12.62,12.62,1765400.0
2007-05-10 11:30:00,27.01,27.04,26.97,26.98,2108300.0,12.62,12.634,12.6013,12.6059,2108300.0
2007-05-10 12:00:00,26.98,27.0,26.92,26.98,2053700.0,12.6059,12.6153,12.5779,12.6059,2053700.0
2007-05-10 12:30:00,26.97,27.0,26.95,26.98,1022800.0,12.6013,12.6153,12.5919,12.6059,1022800.0
2007-05-10 13:00:00,26.98,27.02,26.93,26.96,1756600.0,12.6059,12.6246,12.5826,12.5966,1756600.0
2007-05-10 13:30:00,26.97,26.98,26.84,26.9,2798800.0,12.6013,12.6059,12.5405,12.5686,2798800.0
2007-05-10 14:00:00,26.89,26.96,26.89,26.93,1633300.0,12.5639,12.5966,12.5639,12.5826,1633300.0
2007-05-10 14:30:00,26.93,26.95,26.9,26.95,1202000.0,12.5826,12.5919,12.5686,12.5919,1202000.0
2007-05-10 15:00:00,26.94,26.95,26.84,26.87,1721800.0,12.5873,12.5919,12.5405,12.5545,1721800.0
2007-05-10 15:30:00,26.87,26.88,26.76,26.81,4571000.0,12.5545,12.5592,12.5032,12.5265,4571000.0
2007-05-11 09:30:00,26.79,26.87,26.75,26.83,2024000.0,12.5172,12.5545,12.4985,12.5359,2024000.0
2007-05-11 10:00:00,26.83,27.0,26.8,26.93,1731400.0,12.5359,12.6153,12.5218,12.5826,1731400.0
2007-05-11 10:30:00,26.93,27.01,26.89,26.98,2195500.0,12.5826,12.62,12.5639,12.6059,2195500.0
2007-05-11 11:00:00,26.98,27.07,26.98,27.0,1974000.0,12.6059,12.648,12.6059,12.6153,1974000.0
2007-05-11 11:30:00,27.0,27.04,26.98,27.03,1114400.0,12.6153,12.634,12.6059,12.6293,1114400.0
2007-05-11 12:00:00,27.03,27.04,26.91,26.99,2108200.0,12.6293,12.634,12.5732,12.6106,2108200.0
2007-05-11 12:30:00,26.99,27.09,26.98,27.08,1612600.0,12.6106,12.6573,12.6059,12.6527,1612600.0
2007-05-11 13:00:00,27.08,27.09,27.03,27.05,1223900.0,12.6527,12.6573,12.6293,12.6387,1223900.0
2007-05-11 13:30:00,27.05,27.06,26.99,27.01,1093400.0,12.6387,12.6433,12.6106,12.62,1093400.0
2007-05-11 14:00:00,27.01,27.02,26.96,26.99,1075700.0,12.62,12.6246,12.5966,12.6106,1075700.0
2007-05-11 14:30:00,26.99,27.02,26.95,26.99,953900.0,12.6106,12.6246,12.5919,12.6106,953900.0
2007-05-11 15:00:00,26.99,27.02,26.97,27.0,1165600.0,12.6106,12.6246,12.6013,12.6153,1165600.0
2007-05-11 15:30:00,27.0,27.07,26.99,27.07,3660100.0,12.6153,12.648,12.6106,12.648,3660100.0
2007-05-14 09:30:00,27.0,27.26,27.0,27.25,1795800.0,12.6153,12.7368,12.6153,12.7321,1795800.0
2007-05-14 10:00:00,27.25,27.26,27.17,27.21,1695100.0,12.7321,12.7368,12.6947,12.7134,1695100.0
2007-05-14 10:30:00,27.2,27.32,27.18,27.26,2073800.0,12.7087,12.7648,12.6994,12.7368,2073800.0
2007-05-14 11:00:00,27.26,27.36,27.21,27.32,1952300.0,12.7368,12.7835,12.7134,12.7648,1952300.0
2007-05-14 11:30:00,27.32,27.34,27.28,27.28,992200.0,12.7648,12.7741,12.7461,12.7461,992200.0
2007-05-14 12:00:00,27.28,27.3,27.25,27.25,1147100.0,12.7461,12.7555,12.7321,12.7321,1147100.0
2007-05-14 12:30:00,27.26,27.26,27.24,27.26,757600.0,12.7368,12.7368,12.7274,12.7368,757600.0
2007-05-14 13:00:00,27.26,27.29,27.23,27.23,947800.0,12.7368,12.7508,12.7228,12.7228,947800.0
2007-05-14 13:30:00,27.23,27.25,27.18,27.23,1970200.0,12.7228,12.7321,12.6994,12.7228,1970200.0
2007-05-14 14:00:00,27.22,27.23,27.13,27.22,2337600.0,12.7181,12.7228,12.676,12.7181,2337600.0
2007-05-14 14:30:00,27.22,27.23,27.14,27.17,1417900.0,12.7181,12.7228,12.6807,12.6947,1417900.0
2007-05-14 15:00:00,27.17,27.26,27.15,27.24,2091900.0,12.6947,12.7368,12.6854,12.7274,2091900.0
2007-05-14 15:30:00,27.24,27.29,27.2,27.24,3216700.0,12.7274,12.7508,12.7087,12.7274,3216700.0
2007-05-15 09:30:00,27.19,27.3,27.13,27.18,2680600.0,12.7041,12.7555,12.676,12.6994,2680600.0
2007-05-15 10:00:00,27.19,27.32,27.17,27.27,3327500.0,12.7041,12.7648,12.6947,12.7414,3327500.0
2007-05-15 10:30:00,27.27,27.28,27.14,27.16,3134500.0,12.7414,12.7461,12.6807,12.69,3134500.0
2007-05-15 11:00:00,27.17,27.18,27.1,27.13,2444400.0,12.6947,12.6994,12.662,12.676,2444400.0
2007-05-15 11:30:00,27.14,27.24,27.11,27.15,2258900.0,12.6807,12.7274,12.6667,12.6854,2258900.0
2007-05-15 12:00:00,27.15,27.24,27.15,27.19,1812800.0,12.6854,12.7274,12.6854,12.7041,1812800.0
2007-05-15 12:30:00,27.18,27.28,27.18,27.24,2597900.0,12.6994,12.7461,12.6994,12.7274,2597900.0
2007-05-15 13:00:00,27.24,27.27,27.2,27.22,1978500.0,12.7274,12.7414,12.7087,12.7181,1978500.0
2007-05-15 13:30:00,27.22,27.26,27.17,27.19,1982700.0,12.7181,12.7368,12.6947,12.7041,1982700.0
2007-05-15 14:00:00,27.18,27.2,27.14,27.15,1657500.0,12.6994,12.7087,12.6807,12.6854,1657500.0
2007-05-15 14:30:00,27.15,27.17,27.07,27.12,2744900.0,12.6854,12.6947,12.648,12.6714,2744900.0
2007-05-15 15:00:00,27.11,27.22,27.11,27.19,2705000.0,12.6667,12.7181,12.6667,12.7041,2705000.0
2007-05-15 15:30:00,27.19,27.2,27.08,27.11,3941000.0,12.7041,12.7087,12.6527,12.6667,3941000.0
2007-05-16 09:30:00,27.15,27.29,27.11,27.26,3759400.0,12.6854,12.7508,12.6667,12.7368,3759400.0
2007-05-16 10:00:00,27.26,27.35,27.24,27.32,1671000.0,12.7368,12.7788,12.7274,12.7648,1671000.0
2007-05-16 10:30:00,27.32,27.33,27.21,27.26,2649500.0,12.7648,12.7695,12.7134,12.7368,2649500.0
2007-05-16 11:00:00,27.26,27.28,27.22,27.25,1949100.0,12.7368,12.7461,12.7181,12.7321,1949100.0
2007-05-16 11:30:00,27.26,27.38,27.25,27.37,2088000.0,12.7368,12.7928,12.7321,12.7882,2088000.0
2007-05-16 12:00:00,27.38,27.38,27.28,27.29,1409900.0,12.7928,12.7928,12.7461,12.7508,1409900.0
2007-05-16 12:30:00,27.29,27.3,27.24,27.28,1725000.0,12.7508,12.7555,12.7274,12.7461,1725000.0
2007-05-16 13:00:00,27.29,27.3,27.22,27.24,1464700.0,12.7508,12.7555,12.7181,12.7274,1464700.0
2007-05-16 13:30:00,27.24,27.32,27.23,27.31,996400.0,12.7274,12.7648,12.7228,12.7601,996400.0
2007-05-16 14:00:00,27.31,27.31,27.25,27.26,918700.0,12.7601,12.7601,12.7321,12.7368,918700.0
2007-05-16 14:30:00,27.26,27.3,27.25,27.27,1028300.0,12.7368,12.7555,12.7321,12.7414,1028300.0
2007-05-16 15:00:00,27.27,27.3,27.25,27.29,1594200.0,12.7414,12.7555,12.7321,12.7508,1594200.0
2007-05-16 15:30:00,27.3,27.35,27.28,27.32,3806200.0,12.7555,12.7788,12.7461,12.7648,3806200.0
2007-05-17 09:30:00,27.3,27.36,27.24,27.32,2570200.0,12.7555,12.7835,12.7274,12.7648,2570200.0
2007-05-17 10:00:00,27.31,27.32,27.26,27.29,1439800.0,12.7601,12.7648,12.7368,12.7508,1439800.0
2007-05-17 10:30:00,27.3,27.32,27.22,27.27,2048100.0,12.7555,12.7648,12.7181,12.7414,2048100.0
2007-05-17 11:00:00,27.28,27.31,27.26,27.29,1507400.0,12.7461,12.7601,12.7368,12.7508,1507400.0
2007-05-17 11:30:00,27.3,27.34,27.27,27.28,1518400.0,12.7555,12.7741,12.7414,12.7461,1518400.0
2007-05-17 12:00:00,27.29,27.32,27.25,27.3,1647200.0,12.7508,12.7648,12.7321,12.7555,1647200.0
2007-05-17 12:30:00,27.31,27.31,27.25,27.27,1064800.0,12.7601,12.7601,12.7321,12.7414,1064800.0
2007-05-17 13:00:00,27.28,27.29,27.25,27.28,921800.0,12.7461,12.7508,12.7321,12.7461,921800.0
2007-05-17 13:30:00,27.29,27.29,27.22,27.27,1249600.0,12.7508,12.7508,12.7181,12.7414,1249600.0
2007-05-17 14:00:00,27.27,27.3,27.26,27.28,1128000.0,12.7414,12.7555,12.7368,12.7461,1128000.0
2007-05-17 14:30:00,27.27,27.36,27.26,27.35,2113000.0,12.7414,12.7835,12.7368,12.7788,2113000.0
2007-05-17 15:00:00,27.36,27.38,27.32,27.34,1914800.0,12.7835,12.7928,12.7648,12.7741,1914800.0
2007-05-17 15:30:00,27.34,27.37,27.31,27.35,3331700.0,12.7741,12.7882,12.7601,12.7788,3331700.0
2007-05-18 09:30:00,27.35,27.48,27.31,27.34,6228000.0,12.7788,12.8396,12.7601,12.7741,6228000.0
2007-05-18 10:00:00,27.35,27.43,27.34,27.41,1716900.0,12.7788,12.8162,12.7741,12.8069,1716900.0
2007-05-18 10:30:00,27.41,27.45,27.36,27.43,2201700.0,12.8069,12.8255,12.7835,12.8162,2201700.0
2007-05-18 11:00:00,27.43,27.45,27.39,27.43,1646400.0,12.8162,12.8255,12.7975,12.8162,1646400.0
2007-05-18 11:30:00,27.43,27.46,27.41,27.43,1432700.0,12.8162,12.8302,12.8069,12.8162,1432700.0
2007-05-18 12:00:00,27.43,27.48,27.42,27.45,1112900.0,12.8162,12.8396,12.8115,12.8255,1112900.0
2007-05-18 12:30:00,27.44,27.48,27.43,27.47,1040600.0,12.8209,12.8396,12.8162,12.8349,1040600.0
2007-05-18 13:00:00,27.46,27.48,27.45,27.48,602700.0,12.8302,12.8396,12.8255,12.8396,602700.0
2007-05-18 13:30:00,27.48,27.48,27.43,27.46,1556400.0,12.8396,12.8396,12.8162,12.8302,1556400.0
2007-05-18 14:00:00,27.46,27.48,27.45,27.45,1190900.0,12.8302,12.8396,12.8255,12.8255,1190900.0
2007-05-18 14:30:00,27.45,27.46,27.39,27.42,2592400.0,12.8255,12.8302,12.7975,12.8115,2592400.0
2007-05-18 15:00:00,27.43,27.43,27.33,27.34,3955500.0,12.8162,12.8162,12.7695,12.7741,3955500.0
2007-05-18 15:30:00,27.34,27.45,27.33,27.43,5040500.0,12.7741,12.8255,12.7695,12.8162,5040500.0
2007-05-21 09:30:00,27.42,27.5,27.42,27.45,2395600.0,12.8115,12.8489,12.8115,12.8255,2395600.0
2007-05-21 10:00:00,27.45,27.47,27.42,27.43,2180800.0,12.8255,12.8349,12.8115,12.8162,2180800.0
2007-05-21 10:30:00,27.43,27.51,27.43,27.51,3264600.0,12.8162,12.8536,12.8162,12.8536,3264600.0
2007-05-21 11:00:00,27.5,27.52,27.45,27.46,1860400.0,12.8489,12.8583,12.8255,12.8302,1860400.0
2007-05-21 11:30:00,27.47,27.47,27.43,27.45,1294600.0,12.8349,12.8349,12.8162,12.8255,1294600.0
2007-05-21 12:00:00,27.45,27.5,27.43,27.46,1577600.0,12.8255,12.8489,12.8162,12.8302,1577600.0
2007-05-21 12:30:00,27.46,27.48,27.44,27.45,1100800.0,12.8302,12.8396,12.8209,12.8255,1100800.0
2007-05-21 13:00:00,27.45,27.49,27.43,27.47,989700.0,12.8255,12.8442,12.8162,12.8349,989700.0
2007-05-21 13:30:00,27.47,27.47,27.45,27.46,1108100.0,12.8349,12.8349,12.8255,12.8302,1108100.0
2007-05-21 14:00:00,27.45,27.48,27.42,27.45,1739500.0,12.8255,12.8396,12.8115,12.8255,1739500.0
2007-05-21 14:30:00,27.46,27.49,27.44,27.46,1515300.0,12.8302,12.8442,12.8209,12.8302,1515300.0
2007-05-21 15:00:00,27.46,27.48,27.43,27.43,2497200.0,12.8302,12.8396,12.8162,12.8162,2497200.0
2007-05-21 15:30:00,27.43,27.45,27.4,27.41,3466300.0,12.8162,12.8255,12.8022,12.8069,3466300.0
2007-05-22 09:30:00,27.33,27.42,27.23,27.27,2883700.0,12.7695,12.8115,12.7228,12.7414,2883700.0
2007-05-22 10:00:00,27.26,27.43,27.26,27.42,2644600.0,12.7368,12.8162,12.7368,12.8115,2644600.0
2007-05-22 10:30:00,27.43,27.57,27.38,27.54,3087900.0,12.8162,12.8816,12.7928,12.8676,3087900.0
2007-05-22 11:00:00,27.54,27.56,27.46,27.55,1972200.0,12.8676,12.8769,12.8302,12.8723,1972200.0
2007-05-22 11:30:00,27.55,27.56,27.43,27.45,1762200.0,12.8723,12.8769,12.8162,12.8255,1762200.0
2007-05-22 12:00:00,27.45,27.5,27.45,27.48,2110900.0,12.8255,12.8489,12.8255,12.8396,2110900.0
2007-05-22 12:30:00,27.49,27.54,27.47,27.52,1367100.0,12.8442,12.8676,12.8349,12.8583,1367100.0
2007-05-22 13:00:00,27.53,27.55,27.49,27.53,1480300.0,12.8629,12.8723,12.8442,12.8629,1480300.0
2007-05-22 13:30:00,27.53,27.59,27.5,27.55,2492000.0,12.8629,12.891,12.8489,12.8723,2492000.0
2007-05-22 14:00:00,27.55,27.6,27.52,27.55,2806100.0,12.8723,12.8956,12.8583,12.8723,2806100.0
2007-05-22 14:30:00,27.56,27.56,27.53,27.55,2075800.0,12.8769,12.8769,12.8629,12.8723,2075800.0
2007-05-22 15:00:00,27.55,27.56,27.45,27.45,2104600.0,12.8723,12.8769,12.8255,12.8255,2104600.0
2007-05-22 15:30:00,27.45,27.5,27.36,27.39,3914700.0,12.8255,12.8489,12.7835,12.7975,3914700.0
2007-05-23 09:30:00,27.37,27.44,27.26,27.29,2950500.0,12.7882,12.8209,12.7368,12.7508,2950500.0
2007-05-23 10:00:00,27.29,27.37,27.28,27.33,2345500.0,12.7508,12.7882,12.7461,12.7695,2345500.0
2007-05-23 10:30:00,27.34,27.38,27.32,27.35,2401400.0,12.7741,12.7928,12.7648,12.7788,2401400.0
2007-05-23 11:00:00,27.35,27.36,27.32,27.34,1462900.0,12.7788,12.7835,12.7648,12.7741,1462900.0
2007-05-23 11:30:00,27.34,27.4,27.33,27.37,2010700.0,12.7741,12.8022,12.7695,12.7882,2010700.0
2007-05-23 12:00:00,27.37,27.44,27.35,27.43,1721500.0,12.7882,12.8209,12.7788,12.8162,1721500.0
2007-05-23 12:30:00,27.43,27.47,27.4,27.45,2144400.0,12.8162,12.8349,12.8022,12.8255,2144400.0
2007-05-23 13:00:00,27.45,27.54,27.44,27.53,1755500.0,12.8255,12.8676,12.8209,12.8629,1755500.0
2007-05-23 13:30:00,27.53,27.54,27.48,27.49,1724100.0,12.8629,12.8676,12.8396,12.8442,1724100.0
2007-05-23 14:00:00,27.49,27.5,27.34,27.36,2883200.0,12.8442,12.8489,12.7741,12.7835,2883200.0
2007-05-23 14:30:00,27.37,27.45,27.36,27.4,2422800.0,12.7882,12.8255,12.7835,12.8022,2422800.0
2007-05-23 15:00:00,27.4,27.46,27.35,27.37,2455800.0,12.8022,12.8302,12.7788,12.7882,2455800.0
2007-05-23 15:30:00,27.37,27.41,27.34,27.36,3202800.0,12.7882,12.8069,12.7741,12.7835,3202800.0
2007-05-24 09:30:00,27.29,27.36,27.18,27.26,2798200.0,12.7508,12.7835,12.6994,12.7368,2798200.0
2007-05-24 10:00:00,27.26,27.38,27.26,27.31,2433600.0,12.7368,12.7928,12.7368,12.7601,2433600.0
2007-05-24 10:30:00,27.31,27.33,27.24,27.27,2309400.0,12.7601,12.7695,12.7274,12.7414,2309400.0
2007-05-24 11:00:00,27.26,27.29,27.23,27.27,2015500.0,12.7368,12.7508,12.7228,12.7414,2015500.0
2007-05-24 11:30:00,27.27,27.41,27.25,27.4,2178000.0,12.7414,12.8069,12.7321,12.8022,2178000.0
2007-05-24 12:00:00,27.4,27.42,27.3,27.39,1804700.0,12.8022,12.8115,12.7555,12.7975,1804700.0
2007-05-24 12:30:00,27.4,27.43,27.34,27.43,1373200.0,12.8022,12.8162,12.7741,12.8162,1373200.0
2007-05-24 13:00:00,27.43,27.48,27.42,27.45,1132800.0,12.8162,12.8396,12.8115,12.8255,1132800.0
2007-05-24 13:30:00,27.44,27.45,27.38,27.41,2070200.0,12.8209,12.8255,12.7928,12.8069,2070200.0
2007-05-24 14:00:00,27.42,27.42,27.37,27.38,1574000.0,12.8115,12.8115,12.7882,12.7928,1574000.0
2007-05-24 14:30:00,27.39,27.4,27.29,27.31,2292100.0,12.7975,12.8022,12.7508,12.7601,2292100.0
2007-05-24 15:00:00,27.31,27.35,27.3,27.35,2197500.0,12.7601,12.7788,12.7555,12.7788,2197500.0
2007-05-24 15:30:00,27.35,27.35,27.26,27.31,4667700.0,12.7788,12.7788,12.7368,12.7601,4667700.0
2007-05-25 09:30:00,27.28,27.38,27.24,27.3,1881600.0,12.7461,12.7928,12.7274,12.7555,1881600.0
2007-05-25 10:00:00,27.29,27.33,27.25,27.31,1969400.0,12.7508,12.7695,12.7321,12.7601,1969400.0
2007-05-25 10:30:00,27.3,27.44,27.3,27.42,2890600.0,12.7555,12.8209,12.7555,12.8115,2890600.0
2007-05-25 11:00:00,27.42,27.43,27.37,27.38,1979200.0,12.8115,12.8162,12.7882,12.7928,1979200.0
2007-05-25 11:30:00,27.39,27.45,27.38,27.41,1682300.0,12.7975,12.8255,12.7928,12.8069,1682300.0
2007-05-25 12:00:00,27.41,27.42,27.38,27.39,1697100.0,12.8069,12.8115,12.7928,12.7975,1697100.0
2007-05-25 12:30:00,27.4,27.4,27.36,27.37,1393800.0,12.8022,12.8022,12.7835,12.7882,1393800.0
2007-05-25 13:00:00,27.38,27.47,27.37,27.46,1844700.0,12.7928,12.8349,12.7882,12.8302,1844700.0
2007-05-25 13:30:00,27.47,27.47,27.42,27.43,1025100.0,12.8349,12.8349,12.8115,12.8162,1025100.0
2007-05-25 14:00:00,27.43,27.46,27.43,27.44,1050800.0,12.8162,12.8302,12.8162,12.8209,1050800.0
2007-05-25 14:30:00,27.44,27.5,27.44,27.47,1588500.0,12.8209,12.8489,12.8209,12.8349,1588500.0
2007-05-25 15:00:00,27.47,27.53,27.47,27.51,2205000.0,12.8349,12.8629,12.8349,12.8536,2205000.0
2007-05-25 15:30:00,27.5,27.55,27.45,27.53,3870400.0,12.8489,12.8723,12.8255,12.8629,3870400.0
2007-05-29 09:30:00,27.52,28.6,27.51,27.57,2672800.0,12.8583,13.3629,12.8536,12.8816,2672800.0
2007-05-29 10:00:00,27.58,27.59,27.43,27.52,2264500.0,12.8863,12.891,12.8162,12.8583,2264500.0
2007-05-29 10:30:00,27.52,27.55,27.46,27.5,1398400.0,12.8583,12.8723,12.8302,12.8489,1398400.0
2007-05-29 11:00:00,27.5,27.5,27.45,27.48,1350000.0,12.8489,12.8489,12.8255,12.8396,1350000.0
2007-05-29 11:30:00,27.48,27.49,27.45,27.45,1606500.0,12.8396,12.8442,12.8255,12.8255,1606500.0
2007-05-29 12:00:00,27.45,27.52,27.43,27.48,1886700.0,12.8255,12.8583,12.8162,12.8396,1886700.0
2007-05-29 12:30:00,27.48,27.59,27.46,27.57,1673400.0,12.8396,12.891,12.8302,12.8816,1673400.0
2007-05-29 13:00:00,27.58,27.58,27.44,27.48,1294700.0,12.8863,12.8863,12.8209,12.8396,1294700.0
2007-05-29 13:30:00,27.48,27.5,27.43,27.49,1332600.0,12.8396,12.8489,12.8162,12.8442,1332600.0
2007-05-29 14:00:00,27.49,27.52,27.46,27.5,1351300.0,12.8442,12.8583,12.8302,12.8489,1351300.0
2007-05-29 14:30:00,27.5,27.58,27.49,27.57,1578200.0,12.8489,12.8863,12.8442,12.8816,1578200.0
2007-05-29 15:00:00,27.57,27.6,27.57,27.58,2261600.0,12.8816,12.8956,12.8816,12.8863,2261600.0
2007-05-29 15:30:00,27.59,27.61,27.49,27.54,4051300.0,12.891,12.9003,12.8442,12.8676,4051300.0
2007-05-30 09:30:00,27.43,27.56,27.18,27.31,4927700.0,12.8162,12.8769,12.6994,12.7601,4927700.0
2007-05-30 10:00:00,27.3,27.48,27.27,27.4,2764900.0,12.7555,12.8396,12.7414,12.8022,2764900.0
2007-05-30 10:30:00,27.4,27.4,27.27,27.34,2168600.0,12.8022,12.8022,12.7414,12.7741,2168600.0
2007-05-30 11:00:00,27.33,27.34,27.25,27.31,2136000.0,12.7695,12.7741,12.7321,12.7601,2136000.0
2007-05-30 11:30:00,27.3,27.31,27.24,27.27,1485900.0,12.7555,12.7601,12.7274,12.7414,1485900.0
2007-05-30 12:00:00,27.27,27.33,27.25,27.32,2054600.0,12.7414,12.7695,12.7321,12.7648,2054600.0
2007-05-30 12:30:00,27.33,27.33,27.2,27.21,1481900.0,12.7695,12.7695,12.7087,12.7134,1481900.0
2007-05-30 13:00:00,27.22,27.22,27.16,27.19,1480700.0,12.7181,12.7181,12.69,12.7041,1480700.0
2007-05-30 13:30:00,27.18,27.23,27.11,27.15,1931000.0,12.6994,12.7228,12.6667,12.6854,1931000.0
2007-05-30 14:00:00,27.14,27.25,27.1,27.23,2762200.0,12.6807,12.7321,12.662,12.7228,2762200.0
2007-05-30 14:30:00,27.23,27.33,27.23,27.32,2901200.0,12.7228,12.7695,12.7228,12.7648,2901200.0
2007-05-30 15:00:00,27.32,27.38,27.31,27.33,2195700.0,12.7648,12.7928,12.7601,12.7695,2195700.0
2007-05-30 15:30:00,27.32,27.45,27.32,27.45,4328500.0,12.7648,12.8255,12.7648,12.8255,4328500.0
2007-05-31 09:30:00,27.35,27.56,27.34,27.48,2910500.0,12.7788,12.8769,12.7741,12.8396,2910500.0
2007-05-31 10:00:00,27.48,27.52,27.43,27.48,2630300.0,12.8396,12.8583,12.8162,12.8396,2630300.0
2007-05-31 10:30:00,27.48,27.56,27.45,27.5,2023400.0,12.8396,12.8769,12.8255,12.8489,2023400.0
2007-05-31 11:00:00,27.51,27.59,27.45,27.55,2673600.0,12.8536,12.891,12.8255,12.8723,2673600.0
2007-05-31 11:30:00,27.56,27.63,27.55,27.6,2287000.0,12.8769,12.9096,12.8723,12.8956,2287000.0
2007-05-31 12:00:00,27.6,27.62,27.55,27.55,1286800.0,12.8956,12.905,12.8723,12.8723,1286800.0
2007-05-31 12:30:00,27.56,27.6,27.54,27.57,1530600.0,12.8769,12.8956,12.8676,12.8816,1530600.0
2007-05-31 13:00:00,27.57,27.57,27.41,27.45,3851500.0,12.8816,12.8816,12.8069,12.8255,3851500.0
2007-05-31 13:30:00,27.46,27.49,27.41,27.46,2540800.0,12.8302,12.8442,12.8069,12.8302,2540800.0
2007-05-31 14:00:00,27.46,27.57,27.45,27.53,2439500.0,12.8302,12.8816,12.8255,12.8629,2439500.0
2007-05-31 14:30:00,27.53,27.57,27.46,27.52,1689900.0,12.8629,12.8816,12.8302,12.8583,1689900.0
2007-05-31 15:00:00,27.53,27.55,27.49,27.51,2273700.0,12.8629,12.8723,12.8442,12.8536,2273700.0
2007-05-31 15:30:00,27.5,27.52,27.45,27.49,2841500.0,12.8489,12.8583,12.8255,12.8442,2841500.0
2007-06-01 09:30:00,27.53,27.61,27.44,27.58,2407900.0,12.8629,12.9003,12.8209,12.8863,2407900.0
2007-06-01 10:00:00,27.59,27.65,27.53,27.61,2434100.0,12.891,12.919,12.8629,12.9003,2434100.0
2007-06-01 10:30:00,27.61,27.62,27.5,27.53,2369200.0,12.9003,12.905,12.8489,12.8629,2369200.0
2007-06-01 11:00:00,27.53,27.63,27.53,27.59,3924100.0,12.8629,12.9096,12.8629,12.891,3924100.0
2007-06-01 11:30:00,27.59,27.63,27.58,27.62,1947900.0,12.891,12.9096,12.8863,12.905,1947900.0
2007-06-01 12:00:00,27.62,27.65,27.51,27.55,1978300.0,12.905,12.919,12.8536,12.8723,1978300.0
2007-06-01 12:30:00,27.55,27.56,27.51,27.52,1257500.0,12.8723,12.8769,12.8536,12.8583,1257500.0
2007-06-01 13:00:00,27.52,27.6,27.51,27.6,1144200.0,12.8583,12.8956,12.8536,12.8956,1144200.0
2007-06-01 13:30:00,27.59,27.64,27.59,27.63,1573600.0,12.891,12.9143,12.891,12.9096,1573600.0
2007-06-01 14:00:00,27.63,27.67,27.57,27.63,1971900.0,12.9096,12.9283,12.8816,12.9096,1971900.0
2007-06-01 14:30:00,27.63,27.7,27.62,27.65,1721900.0,12.9096,12.9424,12.905,12.919,1721900.0
2007-06-01 15:00:00,27.64,27.66,27.61,27.63,2043500.0,12.9143,12.9237,12.9003,12.9096,2043500.0
2007-06-01 15:30:00,27.63,27.7,27.6,27.7,4192500.0,12.9096,12.9424,12.8956,12.9424,4192500.0
2007-06-04 09:30:00,27.55,27.73,27.55,27.63,2439000.0,12.8723,12.9564,12.8723,12.9096,2439000.0
2007-06-04 10:00:00,27.63,27.7,27.62,27.69,1857800.0,12.9096,12.9424,12.905,12.9377,1857800.0
2007-06-04 10:30:00,27.68,27.71,27.64,27.68,1364400.0,12.933,12.947,12.9143,12.933,1364400.0
2007-06-04 11:00:00,27.68,27.71,27.65,27.66,1178800.0,12.933,12.947,12.919,12.9237,1178800.0
2007-06-04 11:30:00,27.66,27.66,27.61,27.61,1413100.0,12.9237,12.9237,12.9003,12.9003,1413100.0
2007-06-04 12:00:00,27.62,27.62,27.55,27.59,1691700.0,12.905,12.905,12.8723,12.891,1691700.0
2007-06-04 12:30:00,27.58,27.68,27.52,27.56,1701100.0,12.8863,12.933,12.8583,12.8769,1701100.0
2007-06-04 13:00:00,27.55,27.58,27.48,27.5,1567600.0,12.8723,12.8863,12.8396,12.8489,1567600.0
2007-06-04 13:30:00,27.5,27.52,27.45,27.49,1666400.0,12.8489,12.8583,12.8255,12.8442,1666400.0
2007-06-04 14:00:00,27.49,27.53,27.48,27.5,1417400.0,12.8442,12.8629,12.8396,12.8489,1417400.0
2007-06-04 14:30:00,27.5,27.55,27.48,27.52,2108600.0,12.8489,12.8723,12.8396,12.8583,2108600.0
2007-06-04 15:00:00,27.52,27.57,27.52,27.55,2260200.0,12.8583,12.8816,12.8583,12.8723,2260200.0
2007-06-04 15:30:00,27.55,27.6,27.51,27.52,3306800.0,12.8723,12.8956,12.8536,12.8583,3306800.0
2007-06-05 09:30:00,27.46,27.54,27.4,27.42,3596300.0,12.8302,12.8676,12.8022,12.8115,3596300.0
2007-06-05 10:00:00,27.43,27.49,27.25,27.26,4170200.0,12.8162,12.8442,12.7321,12.7368,4170200.0
2007-06-05 10:30:00,27.26,27.32,27.22,27.26,3171600.0,12.7368,12.7648,12.7181,12.7368,3171600.0
2007-06-05 11:00:00,27.26,27.28,27.23,27.23,1865700.0,12.7368,12.7461,12.7228,12.7228,1865700.0
2007-06-05 11:30:00,27.24,27.24,27.17,27.17,2889000.0,12.7274,12.7274,12.6947,12.6947,2889000.0
2007-06-05 12:00:00,27.17,27.2,27.13,27.13,2047800.0,12.6947,12.7087,12.676,12.676,2047800.0
2007-06-05 12:30:00,27.14,27.23,27.13,27.22,1789000.0,12.6807,12.7228,12.676,12.7181,1789000.0
2007-06-05 13:00:00,27.22,27.27,27.21,27.21,1537100.0,12.7181,12.7414,12.7134,12.7134,1537100.0
2007-06-05 13:30:00,27.21,27.29,27.2,27.25,1972800.0,12.7134,12.7508,12.7087,12.7321,1972800.0
2007-06-05 14:00:00,27.25,27.27,27.21,27.25,2306300.0,12.7321,12.7414,12.7134,12.7321,2306300.0
2007-06-05 14:30:00,27.25,27.26,27.16,27.18,2623000.0,12.7321,12.7368,12.69,12.6994,2623000.0
2007-06-05 15:00:00,27.18,27.25,27.17,27.23,3124600.0,12.6994,12.7321,12.6947,12.7228,3124600.0
2007-06-05 15:30:00,27.23,27.31,27.23,27.28,3896400.0,12.7228,12.7601,12.7228,12.7461,3896400.0
2007-06-06 09:30:00,27.19,27.33,27.1,27.1,3719000.0,12.7041,12.7695,12.662,12.662,3719000.0
2007-06-06 10:00:00,27.1,27.11,27.03,27.05,2488000.0,12.662,12.6667,12.6293,12.6387,2488000.0
2007-06-06 10:30:00,27.05,27.06,26.88,26.9,3827800.0,12.6387,12.6433,12.5592,12.5686,3827800.0
2007-06-06 11:00:00,26.9,26.91,26.84,26.91,4204000.0,12.5686,12.5732,12.5405,12.5732,4204000.0
2007-06-06 11:30:00,26.91,26.91,26.81,26.85,2883700.0,12.5732,12.5732,12.5265,12.5452,2883700.0
2007-06-06 12:00:00,26.84,26.94,26.83,26.89,3570900.0,12.5405,12.5873,12.5359,12.5639,3570900.0
2007-06-06 12:30:00,26.9,26.92,26.71,26.77,4644600.0,12.5686,12.5779,12.4798,12.5078,4644600.0
2007-06-06 13:00:00,26.78,26.84,26.68,26.71,3875200.0,12.5125,12.5405,12.4658,12.4798,3875200.0
2007-06-06 13:30:00,26.7,26.8,26.7,26.8,2911800.0,12.4751,12.5218,12.4751,12.5218,2911800.0
2007-06-06 14:00:00,26.8,26.85,26.75,26.83,2840100.0,12.5218,12.5452,12.4985,12.5359,2840100.0
2007-06-06 14:30:00,26.82,26.87,26.81,26.86,3238800.0,12.5312,12.5545,12.5265,12.5499,3238800.0
2007-06-06 15:00:00,26.86,26.86,26.81,26.81,3358700.0,12.5499,12.5499,12.5265,12.5265,3358700.0
2007-06-06 15:30:00,26.81,26.83,26.73,26.81,7229100.0,12.5265,12.5359,12.4891,12.5265,7229100.0
2007-06-07 09:30:00,26.75,26.79,26.62,26.66,3776100.0,12.4985,12.5172,12.4377,12.4564,3776100.0
2007-06-07 10:00:00,26.67,26.67,26.42,26.5,4542900.0,12.4611,12.4611,12.3443,12.3817,4542900.0
2007-06-07 10:30:00,26.51,26.59,26.47,26.57,2792000.0,12.3863,12.4237,12.3677,12.4144,2792000.0
2007-06-07 11:00:00,26.57,26.63,26.48,26.49,4075200.0,12.4144,12.4424,12.3723,12.377,4075200.0
2007-06-07 11:30:00,26.5,26.52,26.45,26.48,2142300.0,12.3817,12.391,12.3583,12.3723,2142300.0
2007-06-07 12:00:00,26.48,26.54,26.44,26.54,1449200.0,12.3723,12.4004,12.3536,12.4004,1449200.0
2007-06-07 12:30:00,26.54,26.54,26.36,26.4,2992600.0,12.4004,12.4004,12.3163,12.335,2992600.0
2007-06-07 13:00:00,26.4,26.45,26.34,26.36,2909300.0,12.335,12.3583,12.3069,12.3163,2909300.0
2007-06-07 13:30:00,26.36,26.37,26.26,26.34,3858300.0,12.3163,12.3209,12.2695,12.3069,3858300.0
2007-06-07 14:00:00,26.34,26.53,26.28,26.29,4015400.0,12.3069,12.3957,12.2789,12.2836,4015400.0
2007-06-07 14:30:00,26.28,26.49,26.28,26.39,4605600.0,12.2789,12.377,12.2789,12.3303,4605600.0
2007-06-07 15:00:00,26.4,26.43,26.36,26.4,4441100.0,12.335,12.349,12.3163,12.335,4441100.0
2007-06-07 15:30:00,26.39,26.45,26.24,26.24,7747600.0,12.3303,12.3583,12.2602,12.2602,7747600.0
2007-06-08 09:30:00,26.21,26.35,26.2,26.33,3393600.0,12.2462,12.3116,12.2415,12.3022,3393600.0
2007-06-08 10:00:00,26.33,26.35,26.27,26.27,1921900.0,12.3022,12.3116,12.2742,12.2742,1921900.0
2007-06-08 10:30:00,26.28,26.3,26.25,26.25,1998500.0,12.2789,12.2882,12.2649,12.2649,1998500.0
2007-06-08 11:00:00,26.26,26.26,26.16,26.18,2363100.0,12.2695,12.2695,12.2228,12.2322,2363100.0
2007-06-08 11:30:00,26.18,26.21,26.18,26.19,1526600.0,12.2322,12.2462,12.2322,12.2368,1526600.0
2007-06-08 12:00:00,26.2,26.23,26.15,26.22,1235700.0,12.2415,12.2555,12.2181,12.2508,1235700.0
2007-06-08 12:30:00,26.22,26.24,26.18,26.24,1328800.0,12.2508,12.2602,12.2322,12.2602,1328800.0
2007-06-08 13:00:00,26.24,26.26,26.2,26.26,782700.0,12.2602,12.2695,12.2415,12.2695,782700.0
2007-06-08 13:30:00,26.26,26.31,26.21,26.27,2362700.0,12.2695,12.2929,12.2462,12.2742,2362700.0
2007-06-08 14:00:00,26.27,26.35,26.27,26.33,2111200.0,12.2742,12.3116,12.2742,12.3022,2111200.0
2007-06-08 14:30:00,26.33,26.44,26.31,26.42,1809700.0,12.3022,12.3536,12.2929,12.3443,1809700.0
2007-06-08 15:00:00,26.41,26.51,26.41,26.47,2947100.0,12.3396,12.3863,12.3396,12.3677,2947100.0
2007-06-08 15:30:00,26.46,26.55,26.46,26.52,3990500.0,12.363,12.405,12.363,12.391,3990500.0
2007-06-11 09:30:00,26.5,26.53,26.34,26.47,2500900.0,12.3817,12.3957,12.3069,12.3677,2500900.0
2007-06-11 10:00:00,26.48,26.5,26.38,26.38,1566600.0,12.3723,12.3817,12.3256,12.3256,1566600.0
2007-06-11 10:30:00,26.39,26.41,26.33,26.34,1933100.0,12.3303,12.3396,12.3022,12.3069,1933100.0
2007-06-11 11:00:00,26.35,26.37,26.31,26.34,1798200.0,12.3116,12.3209,12.2929,12.3069,1798200.0
2007-06-11 11:30:00,26.34,26.52,26.34,26.46,2229900.0,12.3069,12.391,12.3069,12.363,2229900.0
2007-06-11 12:00:00,26.46,26.46,26.33,26.38,1717900.0,12.363,12.363,12.3022,12.3256,1717900.0
2007-06-11 12:30:00,26.38,26.47,26.38,26.44,992400.0,12.3256,12.3677,12.3256,12.3536,992400.0
2007-06-11 13:00:00,26.44,26.54,26.4,26.51,2076500.0,12.3536,12.4004,12.335,12.3863,2076500.0
2007-06-11 13:30:00,26.51,26.53,26.41,26.42,1927400.0,12.3863,12.3957,12.3396,12.3443,1927400.0
2007-06-11 14:00:00,26.42,26.5,26.42,26.46,1561700.0,12.3443,12.3817,12.3443,12.363,1561700.0
2007-06-11 14:30:00,26.46,26.46,26.41,26.43,1298500.0,12.363,12.363,12.3396,12.349,1298500.0
2007-06-11 15:00:00,26.43,26.44,26.38,26.4,2243300.0,12.349,12.3536,12.3256,12.335,2243300.0
2007-06-11 15:30:00,26.4,26.44,26.35,26.35,4310900.0,12.335,12.3536,12.3116,12.3116,4310900.0
2007-06-12 09:30:00,26.22,26.39,26.21,26.26,2841100.0,12.2508,12.3303,12.2462,12.2695,2841100.0
2007-06-12 10:00:00,26.26,26.31,26.16,26.18,2275100.0,12.2695,12.2929,12.2228,12.2322,2275100.0
2007-06-12 10:30:00,26.18,26.28,26.17,26.26,2070300.0,12.2322,12.2789,12.2275,12.2695,2070300.0
2007-06-12 11:00:00,26.26,26.29,26.17,26.25,2042100.0,12.2695,12.2836,12.2275,12.2649,2042100.0
2007-06-12 11:30:00,26.26,26.33,26.23,26.32,1868000.0,12.2695,12.3022,12.2555,12.2976,1868000.0
2007-06-12 12:00:00,26.32,26.33,26.21,26.21,1210900.0,12.2976,12.3022,12.2462,12.2462,1210900.0
2007-06-12 12:30:00,26.22,26.26,26.18,26.26,1067400.0,12.2508,12.2695,12.2322,12.2695,1067400.0
2007-06-12 13:00:00,26.26,26.28,26.2,26.26,1722400.0,12.2695,12.2789,12.2415,12.2695,1722400.0
2007-06-12 13:30:00,26.26,26.39,26.24,26.37,2643700.0,12.2695,12.3303,12.2602,12.3209,2643700.0
2007-06-12 14:00:00,26.38,26.42,26.31,26.33,2582700.0,12.3256,12.3443,12.2929,12.3022,2582700.0
2007-06-12 14:30:00,26.33,26.37,26.23,26.27,2691000.0,12.3022,12.3209,12.2555,12.2742,2691000.0
2007-06-12 15:00:00,26.27,26.29,26.09,26.14,4560300.0,12.2742,12.2836,12.1901,12.2135,4560300.0
2007-06-12 15:30:00,26.16,26.17,26.08,26.09,5363900.0,12.2228,12.2275,12.1854,12.1901,5363900.0
2007-06-13 09:30:00,26.2,26.25,26.0,26.04,3905100.0,12.2415,12.2649,12.1481,12.1667,3905100.0
2007-06-13 10:00:00,26.03,26.11,25.95,26.07,4099600.0,12.1621,12.1995,12.1247,12.1808,4099600.0
2007-06-13 10:30:00,26.08,26.12,26.03,26.05,2600500.0,12.1854,12.2041,12.1621,12.1714,2600500.0
2007-06-13 11:00:00,26.05,26.08,25.98,25.99,2479400.0,12.1714,12.1854,12.1387,12.1434,2479400.0
2007-06-13 11:30:00,25.98,26.07,25.97,26.01,2254800.0,12.1387,12.1808,12.134,12.1527,2254800.0
2007-06-13 12:00:00,26.01,26.05,25.99,25.99,1301100.0,12.1527,12.1714,12.1434,12.1434,1301100.0
2007-06-13 12:30:00,25.99,26.08,25.98,26.03,2461100.0,12.1434,12.1854,12.1387,12.1621,2461100.0
2007-06-13 13:00:00,26.03,26.04,25.95,26.0,2083900.0,12.1621,12.1667,12.1247,12.1481,2083900.0
2007-06-13 13:30:00,26.01,26.05,25.97,26.03,1598100.0,12.1527,12.1714,12.134,12.1621,1598100.0
2007-06-13 14:00:00,26.04,26.2,26.03,26.12,3470800.0,12.1667,12.2415,12.1621,12.2041,3470800.0
2007-06-13 14:30:00,26.12,26.32,26.09,26.3,3776800.0,12.2041,12.2976,12.1901,12.2882,3776800.0
2007-06-13 15:00:00,26.29,26.34,26.19,26.2,5452300.0,12.2836,12.3069,12.2368,12.2415,5452300.0
2007-06-13 15:30:00,26.2,26.38,26.19,26.37,5634500.0,12.2415,12.3256,12.2368,12.3209,5634500.0
2007-06-14 09:30:00,26.26,26.45,26.25,26.34,2652000.0,12.2695,12.3583,12.2649,12.3069,2652000.0
2007-06-14 10:00:00,26.34,26.37,26.27,26.31,2275200.0,12.3069,12.3209,12.2742,12.2929,2275200.0
2007-06-14 10:30:00,26.31,26.48,26.3,26.46,2609000.0,12.2929,12.3723,12.2882,12.363,2609000.0
2007-06-14 11:00:00,26.47,26.5,26.41,26.47,1942400.0,12.3677,12.3817,12.3396,12.3677,1942400.0
2007-06-14 11:30:00,26.46,26.51,26.45,26.49,1707700.0,12.363,12.3863,12.3583,12.377,1707700.0
2007-06-14 12:00:00,26.49,26.59,26.47,26.59,1901600.0,12.377,12.4237,12.3677,12.4237,1901600.0
2007-06-14 12:30:00,26.58,26.59,26.52,26.58,2134000.0,12.4191,12.4237,12.391,12.4191,2134000.0
2007-06-14 13:00:00,26.57,26.64,26.56,26.56,1822300.0,12.4144,12.4471,12.4097,12.4097,1822300.0
2007-06-14 13:30:00,26.57,26.58,26.43,26.46,2836400.0,12.4144,12.4191,12.349,12.363,2836400.0
2007-06-14 14:00:00,26.46,26.57,26.44,26.52,2453700.0,12.363,12.4144,12.3536,12.391,2453700.0
2007-06-14 14:30:00,26.52,26.56,26.51,26.53,1822700.0,12.391,12.4097,12.3863,12.3957,1822700.0
2007-06-14 15:00:00,26.53,26.57,26.49,26.49,3144400.0,12.3957,12.4144,12.377,12.377,3144400.0
2007-06-14 15:30:00,26.49,26.52,26.36,26.4,6152900.0,12.377,12.391,12.3163,12.335,6152900.0
2007-06-15 09:30:00,26.51,26.65,26.51,26.65,10964200.0,12.3863,12.4518,12.3863,12.4518,10964200.0
2007-06-15 10:00:00,26.65,26.67,26.45,26.51,3826000.0,12.4518,12.4611,12.3583,12.3863,3826000.0
2007-06-15 10:30:00,26.51,26.59,26.5,26.56,3657400.0,12.3863,12.4237,12.3817,12.4097,3657400.0
2007-06-15 11:00:00,26.57,26.59,26.5,26.5,2819700.0,12.4144,12.4237,12.3817,12.3817,2819700.0
2007-06-15 11:30:00,26.51,26.56,26.49,26.51,2791700.0,12.3863,12.4097,12.377,12.3863,2791700.0
2007-06-15 12:00:00,26.5,26.61,26.49,26.55,2514100.0,12.3817,12.4331,12.377,12.405,2514100.0
2007-06-15 12:30:00,26.55,26.64,26.54,26.56,2582900.0,12.405,12.4471,12.4004,12.4097,2582900.0
2007-06-15 13:00:00,26.55,26.57,26.47,26.48,2171800.0,12.405,12.4144,12.3677,12.3723,2171800.0
2007-06-15 13:30:00,26.49,26.49,26.42,26.46,2884900.0,12.377,12.377,12.3443,12.363,2884900.0
2007-06-15 14:00:00,26.46,26.47,26.39,26.43,2687900.0,12.363,12.3677,12.3303,12.349,2687900.0
2007-06-15 14:30:00,26.43,26.47,26.37,26.44,3933100.0,12.349,12.3677,12.3209,12.3536,3933100.0
2007-06-15 15:00:00,26.44,26.52,26.42,26.51,3142200.0,12.3536,12.391,12.3443,12.3863,3142200.0
2007-06-15 15:30:00,26.51,26.52,26.39,26.48,5766300.0,12.3863,12.391,12.3303,12.3723,5766300.0
2007-06-18 09:30:00,26.5,26.53,26.38,26.44,2358600.0,12.3817,12.3957,12.3256,12.3536,2358600.0
2007-06-18 10:00:00,26.43,26.48,26.36,26.43,2318800.0,12.349,12.3723,12.3163,12.349,2318800.0
2007-06-18 10:30:00,26.44,26.48,26.4,26.41,2587500.0,12.3536,12.3723,12.335,12.3396,2587500.0
2007-06-18 11:00:00,26.42,26.46,26.39,26.45,1744600.0,12.3443,12.363,12.3303,12.3583,1744600.0
2007-06-18 11:30:00,26.45,26.46,26.42,26.44,1381400.0,12.3583,12.363,12.3443,12.3536,1381400.0
2007-06-18 12:00:00,26.44,26.45,26.3,26.3,3427700.0,12.3536,12.3583,12.2882,12.2882,3427700.0
2007-06-18 12:30:00,26.3,26.33,26.26,26.26,2926600.0,12.2882,12.3022,12.2695,12.2695,2926600.0
2007-06-18 13:00:00,26.26,26.27,26.16,26.2,2475100.0,12.2695,12.2742,12.2228,12.2415,2475100.0
2007-06-18 13:30:00,26.19,26.25,26.16,26.18,2658900.0,12.2368,12.2649,12.2228,12.2322,2658900.0
2007-06-18 14:00:00,26.19,26.27,26.13,26.26,3329400.0,12.2368,12.2742,12.2088,12.2695,3329400.0
2007-06-18 14:30:00,26.26,26.35,26.23,26.35,2152400.0,12.2695,12.3116,12.2555,12.3116,2152400.0
2007-06-18 15:00:00,26.35,26.36,26.29,26.3,2082000.0,12.3116,12.3163,12.2836,12.2882,2082000.0
2007-06-18 15:30:00,26.3,26.31,26.23,26.28,4180800.0,12.2882,12.2929,12.2555,12.2789,4180800.0
2007-06-19 09:30:00,26.25,26.47,26.25,26.43,4724500.0,12.2649,12.3677,12.2649,12.349,4724500.0
2007-06-19 10:00:00,26.42,26.45,26.34,26.34,3431500.0,12.3443,12.3583,12.3069,12.3069,3431500.0
2007-06-19 10:30:00,26.34,26.4,26.34,26.37,3227300.0,12.3069,12.335,12.3069,12.3209,3227300.0
2007-06-19 11:00:00,26.37,26.38,26.26,26.3,3694400.0,12.3209,12.3256,12.2695,12.2882,3694400.0
2007-06-19 11:30:00,26.3,26.32,26.24,26.29,2386700.0,12.2882,12.2976,12.2602,12.2836,2386700.0
2007-06-19 12:00:00,26.29,26.36,26.29,26.31,2319300.0,12.2836,12.3163,12.2836,12.2929,2319300.0
2007-06-19 12:30:00,26.31,26.31,26.24,26.24,4079800.0,12.2929,12.2929,12.2602,12.2602,4079800.0
2007-06-19 13:00:00,26.25,26.26,26.18,26.19,3435300.0,12.2649,12.2695,12.2322,12.2368,3435300.0
2007-06-19 13:30:00,26.19,26.23,26.11,26.16,2815500.0,12.2368,12.2555,12.1995,12.2228,2815500.0
2007-06-19 14:00:00,26.16,26.19,26.12,26.15,2231400.0,12.2228,12.2368,12.2041,12.2181,2231400.0
2007-06-19 14:30:00,26.15,26.22,26.1,26.2,3728500.0,12.2181,12.2508,12.1948,12.2415,3728500.0
2007-06-19 15:00:00,26.2,26.24,26.18,26.2,2641000.0,12.2415,12.2602,12.2322,12.2415,2641000.0
2007-06-19 15:30:00,26.21,26.25,26.14,26.23,4339900.0,12.2462,12.2649,12.2135,12.2555,4339900.0
2007-06-20 09:30:00,26.38,26.38,26.0,26.05,4316500.0,12.3256,12.3256,12.1481,12.1714,4316500.0
2007-06-20 10:00:00,26.05,26.05,25.97,26.03,3944700.0,12.1714,12.1714,12.134,12.1621,3944700.0
2007-06-20 10:30:00,26.03,26.12,26.03,26.11,3164600.0,12.1621,12.2041,12.1621,12.1995,3164600.0
2007-06-20 11:00:00,26.12,26.13,26.05,26.08,2012300.0,12.2041,12.2088,12.1714,12.1854,2012300.0
2007-06-20 11:30:00,26.08,26.08,25.95,25.97,3912800.0,12.1854,12.1854,12.1247,12.134,3912800.0
2007-06-20 12:00:00,25.97,25.98,25.93,25.97,3654000.0,12.134,12.1387,12.1154,12.134,3654000.0
2007-06-20 12:30:00,25.97,26.02,25.93,25.98,2556600.0,12.134,12.1574,12.1154,12.1387,2556600.0
2007-06-20 13:00:00,25.98,25.98,25.84,25.86,2665400.0,12.1387,12.1387,12.0733,12.0826,2665400.0
2007-06-20 13:30:00,25.87,25.9,25.79,25.85,4571400.0,12.0873,12.1013,12.0499,12.078,4571400.0
2007-06-20 14:00:00,25.85,25.96,25.73,25.75,5529300.0,12.078,12.1294,12.0219,12.0312,5529300.0
2007-06-20 14:30:00,25.76,25.88,25.75,25.87,3831700.0,12.0359,12.092,12.0312,12.0873,3831700.0
2007-06-20 15:00:00,25.87,25.88,25.76,25.77,4221300.0,12.0873,12.092,12.0359,12.0406,4221300.0
2007-06-20 15:30:00,25.77,25.77,25.68,25.69,7643600.0,12.0406,12.0406,11.9985,12.0032,7643600.0
2007-06-21 09:30:00,25.74,25.8,25.46,25.49,4978200.0,12.0266,12.0546,11.8958,11.9098,4978200.0
2007-06-21 10:00:00,25.49,25.74,25.48,25.69,4901100.0,11.9098,12.0266,11.9051,12.0032,4901100.0
2007-06-21 10:30:00,25.68,25.8,25.5,25.75,4640800.0,11.9985,12.0546,11.9144,12.0312,4640800.0
2007-06-21 11:00:00,25.75,25.85,25.75,25.79,4823400.0,12.0312,12.078,12.0312,12.0499,4823400.0
2007-06-21 11:30:00,25.79,25.88,25.77,25.84,3853900.0,12.0499,12.092,12.0406,12.0733,3853900.0
2007-06-21 12:00:00,25.85,25.9,25.76,25.77,2387900.0,12.078,12.1013,12.0359,12.0406,2387900.0
2007-06-21 12:30:00,25.77,25.84,25.72,25.81,1704300.0,12.0406,12.0733,12.0172,12.0593,1704300.0
2007-06-21 13:00:00,25.82,25.89,25.82,25.85,2280000.0,12.064,12.0967,12.064,12.078,2280000.0
2007-06-21 13:30:00,25.84,25.96,25.84,25.95,3447800.0,12.0733,12.1294,12.0733,12.1247,3447800.0
2007-06-21 14:00:00,25.95,26.95,25.88,25.9,1696400.0,12.1247,12.5919,12.092,12.1013,1696400.0
2007-06-21 14:30:00,25.9,25.95,25.84,25.92,3484600.0,12.1013,12.1247,12.0733,12.1107,3484600.0
2007-06-21 15:00:00,25.92,25.96,25.89,25.95,2248600.0,12.1107,12.1294,12.0967,12.1247,2248600.0
2007-06-21 15:30:00,25.95,25.97,25.83,25.96,5244700.0,12.1247,12.134,12.0686,12.1294,5244700.0
2007-06-22 09:30:00,25.77,25.88,25.67,25.78,3317300.0,12.0406,12.092,11.9939,12.0453,3317300.0
2007-06-22 10:00:00,25.78,25.78,25.5,25.66,3455700.0,12.0453,12.0453,11.9144,11.9892,3455700.0
2007-06-22 10:30:00,25.65,25.75,25.61,25.7,2766000.0,11.9845,12.0312,11.9658,12.0079,2766000.0
2007-06-22 11:00:00,25.7,25.71,25.62,25.63,2132600.0,12.0079,12.0126,11.9705,11.9752,2132600.0
2007-06-22 11:30:00,25.64,25.74,25.6,25.63,2795100.0,11.9799,12.0266,11.9612,11.9752,2795100.0
2007-06-22 12:00:00,25.64,25.66,25.45,25.46,3083700.0,11.9799,11.9892,11.8911,11.8958,3083700.0
2007-06-22 12:30:00,25.46,25.62,25.41,25.56,3197400.0,11.8958,11.9705,11.8724,11.9425,3197400.0
2007-06-22 13:00:00,25.57,25.64,25.45,25.59,2903900.0,11.9471,11.9799,11.8911,11.9565,2903900.0
2007-06-22 13:30:00,25.59,25.62,25.46,25.48,2324400.0,11.9565,11.9705,11.8958,11.9051,2324400.0
2007-06-22 14:00:00,25.47,25.59,25.44,25.59,2307100.0,11.9004,11.9565,11.8864,11.9565,2307100.0
2007-06-22 14:30:00,25.58,25.59,25.51,25.55,2404300.0,11.9518,11.9565,11.9191,11.9378,2404300.0
2007-06-22 15:00:00,25.55,25.57,25.49,25.5,2763300.0,11.9378,11.9471,11.9098,11.9144,2763300.0
2007-06-22 15:30:00,25.5,25.52,25.38,25.46,11105100.0,11.9144,11.9238,11.8584,11.8958,11105100.0
2007-06-25 09:30:00,25.5,25.6,25.47,25.54,3162600.0,11.9144,11.9612,11.9004,11.9331,3162600.0
2007-06-25 10:00:00,25.55,25.63,25.51,25.59,2571700.0,11.9378,11.9752,11.9191,11.9565,2571700.0
2007-06-25 10:30:00,25.59,25.64,25.55,25.61,2898500.0,11.9565,11.9799,11.9378,11.9658,2898500.0
2007-06-25 11:00:00,25.61,25.69,25.58,25.66,2767600.0,11.9658,12.0032,11.9518,11.9892,2767600.0
2007-06-25 11:30:00,25.66,25.69,25.6,25.66,1706800.0,11.9892,12.0032,11.9612,11.9892,1706800.0
2007-06-25 12:00:00,25.65,25.75,25.65,25.7,1922800.0,11.9845,12.0312,11.9845,12.0079,1922800.0
2007-06-25 12:30:00,25.7,25.72,25.66,25.69,1577600.0,12.0079,12.0172,11.9892,12.0032,1577600.0
2007-06-25 13:00:00,25.68,25.69,25.6,25.61,1551700.0,11.9985,12.0032,11.9612,11.9658,1551700.0
2007-06-25 13:30:00,25.61,25.65,25.58,25.58,1566200.0,11.9658,11.9845,11.9518,11.9518,1566200.0
2007-06-25 14:00:00,25.58,25.6,25.46,25.47,2879600.0,11.9518,11.9612,11.8958,11.9004,2879600.0
2007-06-25 14:30:00,25.47,25.47,25.33,25.35,3325200.0,11.9004,11.9004,11.835,11.8444,3325200.0
2007-06-25 15:00:00,25.36,25.49,25.31,25.44,2849000.0,11.849,11.9098,11.8257,11.8864,2849000.0
2007-06-25 15:30:00,25.44,25.5,25.36,25.42,4709300.0,11.8864,11.9144,11.849,11.8771,4709300.0
2007-06-26 09:30:00,25.48,25.56,25.45,25.52,3017800.0,11.9051,11.9425,11.8911,11.9238,3017800.0
2007-06-26 10:00:00,25.52,25.55,25.36,25.45,3811200.0,11.9238,11.9378,11.849,11.8911,3811200.0
2007-06-26 10:30:00,25.44,25.68,25.44,25.52,4421800.0,11.8864,11.9985,11.8864,11.9238,4421800.0
2007-06-26 11:00:00,25.51,25.71,25.51,25.67,2674100.0,11.9191,12.0126,11.9191,11.9939,2674100.0
2007-06-26 11:30:00,25.67,25.74,25.65,25.69,2085300.0,11.9939,12.0266,11.9845,12.0032,2085300.0
2007-06-26 12:00:00,25.69,25.71,25.63,25.69,1682700.0,12.0032,12.0126,11.9752,12.0032,1682700.0
2007-06-26 12:30:00,25.7,25.7,25.61,25.67,1591800.0,12.0079,12.0079,11.9658,11.9939,1591800.0
2007-06-26 13:00:00,25.66,25.74,25.66,25.71,2307600.0,11.9892,12.0266,11.9892,12.0126,2307600.0
2007-06-26 13:30:00,25.71,25.73,25.65,25.67,2493900.0,12.0126,12.0219,11.9845,11.9939,2493900.0
2007-06-26 14:00:00,25.67,25.72,25.61,25.64,2591100.0,11.9939,12.0172,11.9658,11.9799,2591100.0
2007-06-26 14:30:00,25.64,25.66,25.52,25.6,3279900.0,11.9799,11.9892,11.9238,11.9612,3279900.0
2007-06-26 15:00:00,25.6,25.68,25.54,25.63,3228100.0,11.9612,11.9985,11.9331,11.9752,3228100.0
2007-06-26 15:30:00,25.62,25.64,25.55,25.57,3528000.0,11.9705,11.9799,11.9378,11.9471,3528000.0
2007-06-27 09:30:00,25.52,25.71,25.38,25.65,3799400.0,11.9238,12.0126,11.8584,11.9845,3799400.0
2007-06-27 10:00:00,25.65,25.73,25.56,25.73,3724500.0,11.9845,12.0219,11.9425,12.0219,3724500.0
2007-06-27 10:30:00,25.73,25.75,25.57,25.61,3316100.0,12.0219,12.0312,11.9471,11.9658,3316100.0
2007-06-27 11:00:00,25.6,25.69,25.56,25.61,2617100.0,11.9612,12.0032,11.9425,11.9658,2617100.0
2007-06-27 11:30:00,25.61,25.63,25.51,25.53,1907000.0,11.9658,11.9752,11.9191,11.9285,1907000.0
2007-06-27 12:00:00,25.52,25.59,25.51,25.56,1825000.0,11.9238,11.9565,11.9191,11.9425,1825000.0
2007-06-27 12:30:00,25.56,25.67,25.55,25.64,2258200.0,11.9425,11.9939,11.9378,11.9799,2258200.0
2007-06-27 13:00:00,25.65,25.66,25.51,25.51,1733900.0,11.9845,11.9892,11.9191,11.9191,1733900.0
2007-06-27 13:30:00,25.52,25.57,25.47,25.53,1982100.0,11.9238,11.9471,11.9004,11.9285,1982100.0
2007-06-27 14:00:00,25.54,25.59,25.51,25.56,1778500.0,11.9331,11.9565,11.9191,11.9425,1778500.0
2007-06-27 14:30:00,25.56,25.56,25.5,25.54,1180300.0,11.9425,11.9425,11.9144,11.9331,1180300.0
2007-06-27 15:00:00,25.53,25.58,25.52,25.58,1859800.0,11.9285,11.9518,11.9238,11.9518,1859800.0
2007-06-27 15:30:00,25.58,25.63,25.57,25.63,3099000.0,11.9518,11.9752,11.9471,11.9752,3099000.0
2007-06-28 09:30:00,25.53,25.71,25.5,25.61,3823400.0,11.9285,12.0126,11.9144,11.9658,3823400.0
2007-06-28 10:00:00,25.62,25.65,25.51,25.53,1980700.0,11.9705,11.9845,11.9191,11.9285,1980700.0
2007-06-28 10:30:00,25.53,25.67,25.52,25.6,3075600.0,11.9285,11.9939,11.9238,11.9612,3075600.0
2007-06-28 11:00:00,25.59,25.64,25.55,25.61,1705300.0,11.9565,11.9799,11.9378,11.9658,1705300.0
2007-06-28 11:30:00,25.61,25.64,25.58,25.61,1555200.0,11.9658,11.9799,11.9518,11.9658,1555200.0
2007-06-28 12:00:00,25.62,25.64,25.55,25.59,1121500.0,11.9705,11.9799,11.9378,11.9565,1121500.0
2007-06-28 12:30:00,25.58,25.68,25.57,25.64,1217700.0,11.9518,11.9985,11.9471,11.9799,1217700.0
2007-06-28 13:00:00,25.63,25.68,25.62,25.68,946700.0,11.9752,11.9985,11.9705,11.9985,946700.0
2007-06-28 13:30:00,25.67,25.77,25.66,25.73,1726000.0,11.9939,12.0406,11.9892,12.0219,1726000.0
2007-06-28 14:00:00,25.73,25.83,25.65,25.74,2484200.0,12.0219,12.0686,11.9845,12.0266,2484200.0
2007-06-28 14:30:00,25.73,25.79,25.62,25.77,2853300.0,12.0219,12.0499,11.9705,12.0406,2853300.0
2007-06-28 15:00:00,25.77,25.82,25.73,25.76,3436300.0,12.0406,12.064,12.0219,12.0359,3436300.0
2007-06-28 15:30:00,25.75,25.78,25.6,25.63,5528400.0,12.0312,12.0453,11.9612,11.9752,5528400.0
2007-06-29 09:30:00,25.77,25.78,25.55,25.63,3299500.0,12.0406,12.0453,11.9378,11.9752,3299500.0
2007-06-29 10:00:00,25.63,25.65,25.55,25.61,5926400.0,11.9752,11.9845,11.9378,11.9658,5926400.0
2007-06-29 10:30:00,25.61,25.65,25.6,25.61,1383500.0,11.9658,11.9845,11.9612,11.9658,1383500.0
2007-06-29 11:00:00,25.61,25.62,25.56,25.59,1353100.0,11.9658,11.9705,11.9425,11.9565,1353100.0
2007-06-29 11:30:00,25.59,25.64,25.54,25.55,1694000.0,11.9565,11.9799,11.9331,11.9378,1694000.0
2007-06-29 12:00:00,25.55,25.56,25.5,25.52,2008900.0,11.9378,11.9425,11.9144,11.9238,2008900.0
2007-06-29 12:30:00,25.52,25.53,25.43,25.49,2320800.0,11.9238,11.9285,11.8817,11.9098,2320800.0
2007-06-29 13:00:00,25.49,25.52,25.46,25.48,2288100.0,11.9098,11.9238,11.8958,11.9051,2288100.0
2007-06-29 13:30:00,25.48,25.58,25.47,25.55,2117000.0,11.9051,11.9518,11.9004,11.9378,2117000.0
2007-06-29 14:00:00,25.56,25.56,25.44,25.5,3090800.0,11.9425,11.9425,11.8864,11.9144,3090800.0
2007-06-29 14:30:00,25.5,25.59,25.47,25.58,2526300.0,11.9144,11.9565,11.9004,11.9518,2526300.0
2007-06-29 15:00:00,25.58,25.59,25.36,25.38,4525800.0,11.9518,11.9565,11.849,11.8584,4525800.0
2007-06-29 15:30:00,25.37,25.57,25.37,25.56,5822400.0,11.8537,11.9471,11.8537,11.9425,5822400.0
2007-07-03 09:30:00,25.79,25.95,25.77,25.93,2491400.0,12.0499,12.1247,12.0406,12.1154,2491400.0
2007-07-03 10:00:00,25.93,25.96,25.89,25.91,2263200.0,12.1154,12.1294,12.0967,12.106,2263200.0
2007-07-03 10:30:00,25.92,25.94,25.89,25.91,2009300.0,12.1107,12.12,12.0967,12.106,2009300.0
2007-07-03 11:00:00,25.91,25.92,25.87,25.89,2059000.0,12.106,12.1107,12.0873,12.0967,2059000.0
2007-07-03 11:30:00,25.89,25.92,25.85,25.86,1790800.0,12.0967,12.1107,12.078,12.0826,1790800.0
2007-07-03 12:00:00,25.86,25.9,25.82,25.82,2409700.0,12.0826,12.1013,12.064,12.064,2409700.0
2007-07-03 12:30:00,25.82,25.85,25.79,25.83,3656100.0,12.064,12.078,12.0499,12.0686,3656100.0
2007-07-05 09:30:00,25.81,25.97,25.73,25.9,3663100.0,12.0593,12.134,12.0219,12.1013,3663100.0
2007-07-05 10:00:00,25.9,25.93,25.87,25.9,3034500.0,12.1013,12.1154,12.0873,12.1013,3034500.0
2007-07-05 10:30:00,25.91,25.96,25.9,25.94,2041100.0,12.106,12.1294,12.1013,12.12,2041100.0
2007-07-05 11:00:00,25.94,26.03,25.93,26.01,2702300.0,12.12,12.1621,12.1154,12.1527,2702300.0
2007-07-05 11:30:00,26.01,26.1,25.97,25.98,2882200.0,12.1527,12.1948,12.134,12.1387,2882200.0
2007-07-05 12:00:00,25.98,26.05,25.95,25.96,1620500.0,12.1387,12.1714,12.1247,12.1294,1620500.0
2007-07-05 12:30:00,25.96,25.98,25.87,25.91,2010100.0,12.1294,12.1387,12.0873,12.106,2010100.0
2007-07-05 13:00:00,25.91,25.95,25.84,25.93,914000.0,12.106,12.1247,12.0733,12.1154,914000.0
2007-07-05 13:30:00,25.93,25.98,25.91,25.92,1256600.0,12.1154,12.1387,12.106,12.1107,1256600.0
2007-07-05 14:00:00,25.93,25.94,25.9,25.93,1248800.0,12.1154,12.12,12.1013,12.1154,1248800.0
2007-07-05 14:30:00,25.92,25.94,25.89,25.92,1185200.0,12.1107,12.12,12.0967,12.1107,1185200.0
2007-07-05 15:00:00,25.92,25.94,25.89,25.91,1838800.0,12.1107,12.12,12.0967,12.106,1838800.0
2007-07-05 15:30:00,25.91,25.94,25.9,25.92,2209900.0,12.106,12.12,12.1013,12.1107,2209900.0
2007-07-06 09:30:00,25.87,25.93,25.78,25.86,2426500.0,12.0873,12.1154,12.0453,12.0826,2426500.0
2007-07-06 10:00:00,25.86,25.95,25.85,25.89,2099800.0,12.0826,12.1247,12.078,12.0967,2099800.0
2007-07-06 10:30:00,25.89,25.91,25.83,25.87,1640300.0,12.0967,12.106,12.0686,12.0873,1640300.0
2007-07-06 11:00:00,25.88,25.89,25.83,25.86,1251500.0,12.092,12.0967,12.0686,12.0826,1251500.0
2007-07-06 11:30:00,25.85,25.92,25.84,25.85,1336200.0,12.078,12.1107,12.0733,12.078,1336200.0
2007-07-06 12:00:00,25.84,25.86,25.74,25.78,1755700.0,12.0733,12.0826,12.0266,12.0453,1755700.0
2007-07-06 12:30:00,25.77,25.8,25.76,25.79,804700.0,12.0406,12.0546,12.0359,12.0499,804700.0
2007-07-06 13:00:00,25.79,25.8,25.76,25.77,523800.0,12.0499,12.0546,12.0359,12.0406,523800.0
2007-07-06 13:30:00,25.77,25.78,25.7,25.75,1494100.0,12.0406,12.0453,12.0079,12.0312,1494100.0
2007-07-06 14:00:00,25.76,25.82,25.73,25.81,1234500.0,12.0359,12.064,12.0219,12.0593,1234500.0
2007-07-06 14:30:00,25.8,25.87,25.8,25.86,1542800.0,12.0546,12.0873,12.0546,12.0826,1542800.0
2007-07-06 15:00:00,25.86,25.92,25.86,25.91,1766700.0,12.0826,12.1107,12.0826,12.106,1766700.0
2007-07-06 15:30:00,25.91,25.94,25.87,25.91,3195400.0,12.106,12.12,12.0873,12.106,3195400.0
2007-07-09 09:30:00,25.91,25.97,25.84,25.9,2166000.0,12.106,12.134,12.0733,12.1013,2166000.0
2007-07-09 10:00:00,25.91,25.98,25.88,25.95,1906700.0,12.106,12.1387,12.092,12.1247,1906700.0
2007-07-09 10:30:00,25.95,25.97,25.86,25.87,2207300.0,12.1247,12.134,12.0826,12.0873,2207300.0
2007-07-09 11:00:00,25.87,25.91,25.83,25.88,1593600.0,12.0873,12.106,12.0686,12.092,1593600.0
2007-07-09 11:30:00,25.88,25.89,25.81,25.85,1338700.0,12.092,12.0967,12.0593,12.078,1338700.0
2007-07-09 12:00:00,25.85,25.88,25.84,25.86,989700.0,12.078,12.092,12.0733,12.0826,989700.0
2007-07-09 12:30:00,25.85,25.89,25.83,25.88,1008400.0,12.078,12.0967,12.0686,12.092,1008400.0
2007-07-09 13:00:00,25.88,25.9,25.83,25.84,1764700.0,12.092,12.1013,12.0686,12.0733,1764700.0
2007-07-09 13:30:00,25.85,25.86,25.81,25.86,1344600.0,12.078,12.0826,12.0593,12.0826,1344600.0
2007-07-09 14:00:00,25.86,25.87,25.78,25.78,1583100.0,12.0826,12.0873,12.0453,12.0453,1583100.0
2007-07-09 14:30:00,25.78,25.85,25.77,25.84,1365500.0,12.0453,12.078,12.0406,12.0733,1365500.0
2007-07-09 15:00:00,25.84,25.91,25.8,25.88,2847700.0,12.0733,12.106,12.0546,12.092,2847700.0
2007-07-09 15:30:00,25.88,25.91,25.85,25.87,2634500.0,12.092,12.106,12.078,12.0873,2634500.0
2007-07-10 09:30:00,25.77,25.85,25.73,25.8,3153300.0,12.0406,12.078,12.0219,12.0546,3153300.0
2007-07-10 10:00:00,25.8,25.81,25.74,25.74,2390100.0,12.0546,12.0593,12.0266,12.0266,2390100.0
2007-07-10 10:30:00,25.75,25.8,25.68,25.75,2565300.0,12.0312,12.0546,11.9985,12.0312,2565300.0
2007-07-10 11:00:00,25.76,25.89,25.75,25.88,2122600.0,12.0359,12.0967,12.0312,12.092,2122600.0
2007-07-10 11:30:00,25.87,25.89,25.83,25.85,1339300.0,12.0873,12.0967,12.0686,12.078,1339300.0
2007-07-10 12:00:00,25.86,25.87,25.79,25.79,1064600.0,12.0826,12.0873,12.0499,12.0499,1064600.0
2007-07-10 12:30:00,25.79,25.84,25.77,25.79,1941200.0,12.0499,12.0733,12.0406,12.0499,1941200.0
2007-07-10 13:00:00,25.79,25.81,25.7,25.75,2150400.0,12.0499,12.0593,12.0079,12.0312,2150400.0
2007-07-10 13:30:00,25.76,25.77,25.63,25.65,2420200.0,12.0359,12.0406,11.9752,11.9845,2420200.0
2007-07-10 14:00:00,25.66,25.67,25.6,25.65,2764600.0,11.9892,11.9939,11.9612,11.9845,2764600.0
2007-07-10 14:30:00,25.65,25.7,25.62,25.64,2264900.0,11.9845,12.0079,11.9705,11.9799,2264900.0
2007-07-10 15:00:00,25.64,25.67,25.57,25.61,3221100.0,11.9799,11.9939,11.9471,11.9658,3221100.0
2007-07-10 15:30:00,25.61,25.62,25.53,25.55,4961200.0,11.9658,11.9705,11.9285,11.9378,4961200.0
2007-07-11 09:30:00,25.51,25.72,25.51,25.66,3371200.0,11.9191,12.0172,11.9191,11.9892,3371200.0
2007-07-11 10:00:00,25.65,25.71,25.6,25.65,3459800.0,11.9845,12.0126,11.9612,11.9845,3459800.0
2007-07-11 10:30:00,25.65,25.65,25.54,25.55,3245300.0,11.9845,11.9845,11.9331,11.9378,3245300.0
2007-07-11 11:00:00,25.55,25.57,25.49,25.5,1914300.0,11.9378,11.9471,11.9098,11.9144,1914300.0
2007-07-11 11:30:00,25.51,25.52,25.47,25.51,1740000.0,11.9191,11.9238,11.9004,11.9191,1740000.0
2007-07-11 12:00:00,25.51,25.53,25.44,25.45,3749400.0,11.9191,11.9285,11.8864,11.8911,3749400.0
2007-07-11 12:30:00,25.45,25.49,25.4,25.42,2231700.0,11.8911,11.9098,11.8677,11.8771,2231700.0
2007-07-11 13:00:00,25.42,25.45,25.41,25.43,2983100.0,11.8771,11.8911,11.8724,11.8817,2983100.0
2007-07-11 13:30:00,25.43,25.5,25.43,25.46,2021100.0,11.8817,11.9144,11.8817,11.8958,2021100.0
2007-07-11 14:00:00,25.45,25.48,25.42,25.45,2748900.0,11.8911,11.9051,11.8771,11.8911,2748900.0
2007-07-11 14:30:00,25.45,25.46,25.38,25.38,2906300.0,11.8911,11.8958,11.8584,11.8584,2906300.0
2007-07-11 15:00:00,25.39,25.5,25.38,25.44,3081300.0,11.863,11.9144,11.8584,11.8864,3081300.0
2007-07-11 15:30:00,25.44,25.48,25.41,25.48,4668300.0,11.8864,11.9051,11.8724,11.9051,4668300.0
2007-07-12 09:30:00,25.55,25.55,25.38,25.47,4760900.0,11.9378,11.9378,11.8584,11.9004,4760900.0
2007-07-12 10:00:00,25.46,25.55,25.45,25.53,2963300.0,11.8958,11.9378,11.8911,11.9285,2963300.0
2007-07-12 10:30:00,25.53,25.58,25.47,25.56,3462000.0,11.9285,11.9518,11.9004,11.9425,3462000.0
2007-07-12 11:00:00,25.56,25.62,25.56,25.61,2714900.0,11.9425,11.9705,11.9425,11.9658,2714900.0
2007-07-12 11:30:00,25.61,25.7,25.45,25.68,2730600.0,11.9658,12.0079,11.8911,11.9985,2730600.0
2007-07-12 12:00:00,25.68,25.79,25.67,25.79,1983400.0,11.9985,12.0499,11.9939,12.0499,1983400.0
2007-07-12 12:30:00,25.79,25.8,25.73,25.77,1723000.0,12.0499,12.0546,12.0219,12.0406,1723000.0
2007-07-12 13:00:00,25.77,25.84,25.77,25.83,1390300.0,12.0406,12.0733,12.0406,12.0686,1390300.0
2007-07-12 13:30:00,25.83,25.84,25.76,25.76,1457600.0,12.0686,12.0733,12.0359,12.0359,1457600.0
2007-07-12 14:00:00,25.76,25.78,25.73,25.77,1792100.0,12.0359,12.0453,12.0219,12.0406,1792100.0
2007-07-12 14:30:00,25.78,25.89,25.76,25.87,3235100.0,12.0453,12.0967,12.0359,12.0873,3235100.0
2007-07-12 15:00:00,25.86,25.93,25.84,25.9,2878200.0,12.0826,12.1154,12.0733,12.1013,2878200.0
2007-07-12 15:30:00,25.9,26.0,25.89,26.0,6675200.0,12.1013,12.1481,12.0967,12.1481,6675200.0
2007-07-13 09:30:00,25.97,26.0,25.83,25.86,2679100.0,12.134,12.1481,12.0686,12.0826,2679100.0
2007-07-13 10:00:00,25.86,25.89,25.78,25.87,2469100.0,12.0826,12.0967,12.0453,12.0873,2469100.0
2007-07-13 10:30:00,25.86,25.97,25.85,25.97,2815000.0,12.0826,12.134,12.078,12.134,2815000.0
2007-07-13 11:00:00,25.97,26.03,25.95,26.0,2811800.0,12.134,12.1621,12.1247,12.1481,2811800.0
2007-07-13 11:30:00,25.99,26.0,25.9,25.92,1667000.0,12.1434,12.1481,12.1013,12.1107,1667000.0
2007-07-13 12:00:00,25.91,25.94,25.88,25.94,1933200.0,12.106,12.12,12.092,12.12,1933200.0
2007-07-13 12:30:00,25.94,26.01,25.93,26.0,1398200.0,12.12,12.1527,12.1154,12.1481,1398200.0
2007-07-13 13:00:00,25.99,26.02,25.97,25.99,2723800.0,12.1434,12.1574,12.134,12.1434,2723800.0
2007-07-13 13:30:00,25.99,26.0,25.96,25.98,770000.0,12.1434,12.1481,12.1294,12.1387,770000.0
2007-07-13 14:00:00,25.97,26.01,25.96,26.01,1081200.0,12.134,12.1527,12.1294,12.1527,1081200.0
2007-07-13 14:30:00,26.01,26.09,26.0,26.05,2870800.0,12.1527,12.1901,12.1481,12.1714,2870800.0
2007-07-13 15:00:00,26.05,26.08,25.98,25.99,2227800.0,12.1714,12.1854,12.1387,12.1434,2227800.0
2007-07-13 15:30:00,26.0,26.01,25.88,25.91,3397100.0,12.1481,12.1527,12.092,12.106,3397100.0
2007-07-16 09:30:00,25.81,25.98,25.81,25.93,2666600.0,12.0593,12.1387,12.0593,12.1154,2666600.0
2007-07-16 10:00:00,25.93,25.98,25.91,25.98,1178800.0,12.1154,12.1387,12.106,12.1387,1178800.0
2007-07-16 10:30:00,25.98,25.98,25.91,25.92,1758200.0,12.1387,12.1387,12.106,12.1107,1758200.0
2007-07-16 11:00:00,25.92,25.95,25.9,25.94,2652600.0,12.1107,12.1247,12.1013,12.12,2652600.0
2007-07-16 11:30:00,25.94,25.95,25.91,25.93,1250200.0,12.12,12.1247,12.106,12.1154,1250200.0
2007-07-16 12:00:00,25.93,25.98,25.92,25.96,1195600.0,12.1154,12.1387,12.1107,12.1294,1195600.0
2007-07-16 12:30:00,25.96,25.99,25.95,25.97,716900.0,12.1294,12.1434,12.1247,12.134,716900.0
2007-07-16 13:00:00,25.97,25.99,25.94,25.98,869200.0,12.134,12.1434,12.12,12.1387,869200.0
2007-07-16 13:30:00,25.98,26.04,25.96,26.0,2042200.0,12.1387,12.1667,12.1294,12.1481,2042200.0
2007-07-16 14:00:00,25.99,26.01,25.96,26.0,1519600.0,12.1434,12.1527,12.1294,12.1481,1519600.0
2007-07-16 14:30:00,26.0,26.06,25.99,26.04,1433600.0,12.1481,12.1761,12.1434,12.1667,1433600.0
2007-07-16 15:00:00,26.03,26.07,26.02,26.06,1385600.0,12.1621,12.1808,12.1574,12.1761,1385600.0
2007-07-16 15:30:00,26.05,26.1,26.02,26.06,2945100.0,12.1714,12.1948,12.1574,12.1761,2945100.0
2007-07-17 09:30:00,26.04,26.07,25.95,26.0,2203200.0,12.1667,12.1808,12.1247,12.1481,2203200.0
2007-07-17 10:00:00,26.0,26.09,25.99,26.09,2044900.0,12.1481,12.1901,12.1434,12.1901,2044900.0
2007-07-17 10:30:00,26.09,26.14,26.07,26.1,2528300.0,12.1901,12.2135,12.1808,12.1948,2528300.0
2007-07-17 11:00:00,26.1,26.11,26.04,26.04,2482400.0,12.1948,12.1995,12.1667,12.1667,2482400.0
2007-07-17 11:30:00,26.05,26.1,26.03,26.08,1576300.0,12.1714,12.1948,12.1621,12.1854,1576300.0
2007-07-17 12:00:00,26.08,26.08,26.02,26.07,1967200.0,12.1854,12.1854,12.1574,12.1808,1967200.0
2007-07-17 12:30:00,26.07,26.15,26.04,26.06,4671300.0,12.1808,12.2181,12.1667,12.1761,4671300.0
2007-07-17 13:00:00,26.05,26.08,26.03,26.04,997200.0,12.1714,12.1854,12.1621,12.1667,997200.0
2007-07-17 13:30:00,26.04,26.09,26.0,26.06,1612900.0,12.1667,12.1901,12.1481,12.1761,1612900.0
2007-07-17 14:00:00,26.06,26.08,26.03,26.04,1807100.0,12.1761,12.1854,12.1621,12.1667,1807100.0
2007-07-17 14:30:00,26.04,26.07,26.03,26.05,2242300.0,12.1667,12.1808,12.1621,12.1714,2242300.0
2007-07-17 15:00:00,26.05,26.05,25.95,26.01,4077000.0,12.1714,12.1714,12.1247,12.1527,4077000.0
2007-07-17 15:30:00,26.01,26.03,25.92,25.98,3444200.0,12.1527,12.1621,12.1107,12.1387,3444200.0
2007-07-18 09:30:00,25.18,25.3,25.06,25.23,12953300.0,11.7649,11.821,11.7089,11.7883,12953300.0
2007-07-18 10:00:00,25.23,25.26,25.1,25.17,7471300.0,11.7883,11.8023,11.7275,11.7603,7471300.0
2007-07-18 10:30:00,25.18,25.18,25.03,25.05,6335800.0,11.7649,11.7649,11.6948,11.7042,6335800.0
2007-07-18 11:00:00,25.04,25.06,24.89,24.89,7569000.0,11.6995,11.7089,11.6294,11.6294,7569000.0
2007-07-18 11:30:00,24.9,25.0,24.8,24.95,9225100.0,11.6341,11.6808,11.5874,11.6575,9225100.0
2007-07-18 12:00:00,24.94,24.97,24.73,24.78,7239600.0,11.6528,11.6668,11.5547,11.578,7239600.0
2007-07-18 12:30:00,24.77,25.74,24.72,24.96,6495000.0,11.5734,12.0266,11.55,11.6621,6495000.0
2007-07-18 13:00:00,24.96,25.95,24.85,25.95,8128500.0,11.6621,12.1247,11.6107,12.1247,8128500.0
2007-07-18 13:30:00,24.96,24.98,24.86,24.95,6197200.0,11.6621,11.6715,11.6154,11.6575,6197200.0
2007-07-18 14:00:00,24.95,24.99,24.89,24.99,7586300.0,11.6575,11.6762,11.6294,11.6762,7586300.0
2007-07-18 14:30:00,24.99,24.99,24.88,24.92,6131800.0,11.6762,11.6762,11.6248,11.6434,6131800.0
2007-07-18 15:00:00,24.94,24.98,24.9,24.97,6603800.0,11.6528,11.6715,11.6341,11.6668,6603800.0
2007-07-18 15:30:00,24.96,25.13,24.93,25.13,14535400.0,11.6621,11.7416,11.6481,11.7416,14535400.0
2007-07-19 09:30:00,25.22,25.24,24.95,25.01,4511500.0,11.7836,11.793,11.6575,11.6855,4511500.0
2007-07-19 10:00:00,25.01,25.16,24.98,25.05,3100100.0,11.6855,11.7556,11.6715,11.7042,3100100.0
2007-07-19 10:30:00,25.05,25.08,24.96,25.0,4077000.0,11.7042,11.7182,11.6621,11.6808,4077000.0
2007-07-19 11:00:00,25.0,25.03,24.99,25.0,2623500.0,11.6808,11.6948,11.6762,11.6808,2623500.0
2007-07-19 11:30:00,25.0,25.04,24.93,25.04,3953700.0,11.6808,11.6995,11.6481,11.6995,3953700.0
2007-07-19 12:00:00,25.04,25.04,24.99,25.02,3054400.0,11.6995,11.6995,11.6762,11.6902,3054400.0
2007-07-19 12:30:00,25.03,25.04,24.99,25.03,1734300.0,11.6948,11.6995,11.6762,11.6948,1734300.0
2007-07-19 13:00:00,25.02,25.05,25.0,25.01,2585300.0,11.6902,11.7042,11.6808,11.6855,2585300.0
2007-07-19 13:30:00,25.0,25.03,25.0,25.01,1941000.0,11.6808,11.6948,11.6808,11.6855,1941000.0
2007-07-19 14:00:00,25.02,25.04,24.96,24.96,4533700.0,11.6902,11.6995,11.6621,11.6621,4533700.0
2007-07-19 14:30:00,24.96,25.01,24.95,24.99,6160700.0,11.6621,11.6855,11.6575,11.6762,6160700.0
2007-07-19 15:00:00,24.99,25.02,24.97,24.99,3991700.0,11.6762,11.6902,11.6668,11.6762,3991700.0
2007-07-19 15:30:00,24.99,25.02,24.97,24.98,7678900.0,11.6762,11.6902,11.6668,11.6715,7678900.0
2007-07-20 09:30:00,25.07,25.1,24.99,25.05,9923400.0,11.7135,11.7275,11.6762,11.7042,9923400.0
2007-07-20 10:00:00,25.05,25.14,25.02,25.05,3279400.0,11.7042,11.7462,11.6902,11.7042,3279400.0
2007-07-20 10:30:00,25.05,25.06,25.01,25.05,1975400.0,11.7042,11.7089,11.6855,11.7042,1975400.0
2007-07-20 11:00:00,25.05,25.07,25.03,25.05,1810100.0,11.7042,11.7135,11.6948,11.7042,1810100.0
2007-07-20 11:30:00,25.05,25.06,24.99,25.0,1865300.0,11.7042,11.7089,11.6762,11.6808,1865300.0
2007-07-20 12:00:00,25.0,25.01,24.93,24.97,2944500.0,11.6808,11.6855,11.6481,11.6668,2944500.0
2007-07-20 12:30:00,24.97,24.97,24.88,24.89,2830600.0,11.6668,11.6668,11.6248,11.6294,2830600.0
2007-07-20 13:00:00,24.9,24.99,24.88,24.94,2303200.0,11.6341,11.6762,11.6248,11.6528,2303200.0
2007-07-20 13:30:00,24.94,25.01,24.92,24.98,3673200.0,11.6528,11.6855,11.6434,11.6715,3673200.0
2007-07-20 14:00:00,24.97,25.02,24.92,24.98,2493400.0,11.6668,11.6902,11.6434,11.6715,2493400.0
2007-07-20 14:30:00,24.98,25.0,24.9,24.97,2387800.0,11.6715,11.6808,11.6341,11.6668,2387800.0
2007-07-20 15:00:00,24.97,25.01,24.91,24.95,4370500.0,11.6668,11.6855,11.6388,11.6575,4370500.0
2007-07-20 15:30:00,24.95,24.95,24.89,24.9,5298500.0,11.6575,11.6575,11.6294,11.6341,5298500.0
2007-07-23 09:30:00,24.96,25.05,24.9,24.97,3673000.0,11.6621,11.7042,11.6341,11.6668,3673000.0
2007-07-23 10:00:00,24.97,25.07,24.92,25.06,3682100.0,11.6668,11.7135,11.6434,11.7089,3682100.0
2007-07-23 10:30:00,25.06,25.24,25.06,25.22,4448700.0,11.7089,11.793,11.7089,11.7836,4448700.0
2007-07-23 11:00:00,25.23,25.24,25.18,25.23,2250200.0,11.7883,11.793,11.7649,11.7883,2250200.0
2007-07-23 11:30:00,25.23,25.25,25.2,25.25,2183200.0,11.7883,11.7976,11.7743,11.7976,2183200.0
2007-07-23 12:00:00,25.25,25.3,25.24,25.25,2660900.0,11.7976,11.821,11.793,11.7976,2660900.0
2007-07-23 12:30:00,25.25,25.27,25.22,25.24,2111300.0,11.7976,11.807,11.7836,11.793,2111300.0
2007-07-23 13:00:00,25.24,25.24,25.15,25.18,1792200.0,11.793,11.793,11.7509,11.7649,1792200.0
2007-07-23 13:30:00,25.19,25.19,25.15,25.16,1006600.0,11.7696,11.7696,11.7509,11.7556,1006600.0
2007-07-23 14:00:00,25.17,25.17,25.1,25.14,2332100.0,11.7603,11.7603,11.7275,11.7462,2332100.0
2007-07-23 14:30:00,25.14,25.16,25.1,25.14,2896300.0,11.7462,11.7556,11.7275,11.7462,2896300.0
2007-07-23 15:00:00,25.13,25.14,25.07,25.09,2792400.0,11.7416,11.7462,11.7135,11.7229,2792400.0
2007-07-23 15:30:00,25.08,25.09,24.97,25.02,4971900.0,11.7182,11.7229,11.6668,11.6902,4971900.0
2007-07-24 09:30:00,24.96,25.09,24.94,25.02,3711000.0,11.6621,11.7229,11.6528,11.6902,3711000.0
2007-07-24 10:00:00,25.02,25.04,24.95,24.99,3753800.0,11.6902,11.6995,11.6575,11.6762,3753800.0
2007-07-24 10:30:00,24.98,25.11,24.98,25.07,2675600.0,11.6715,11.7322,11.6715,11.7135,2675600.0
2007-07-24 11:00:00,25.08,25.08,24.98,25.02,2626300.0,11.7182,11.7182,11.6715,11.6902,2626300.0
2007-07-24 11:30:00,25.03,25.03,24.99,25.01,1933800.0,11.6948,11.6948,11.6762,11.6855,1933800.0
2007-07-24 12:00:00,25.01,25.08,24.97,25.05,1718500.0,11.6855,11.7182,11.6668,11.7042,1718500.0
2007-07-24 12:30:00,25.04,25.11,25.04,25.07,2422200.0,11.6995,11.7322,11.6995,11.7135,2422200.0
2007-07-24 13:00:00,25.07,25.11,25.05,25.08,1658300.0,11.7135,11.7322,11.7042,11.7182,1658300.0
2007-07-24 13:30:00,25.07,25.14,25.04,25.09,2021800.0,11.7135,11.7462,11.6995,11.7229,2021800.0
2007-07-24 14:00:00,25.08,25.1,25.04,25.07,2423400.0,11.7182,11.7275,11.6995,11.7135,2423400.0
2007-07-24 14:30:00,25.07,25.1,25.0,25.02,2995900.0,11.7135,11.7275,11.6808,11.6902,2995900.0
2007-07-24 15:00:00,25.01,25.02,24.91,24.92,4266000.0,11.6855,11.6902,11.6388,11.6434,4266000.0
2007-07-24 15:30:00,24.91,24.95,24.88,24.88,5255400.0,11.6388,11.6575,11.6248,11.6248,5255400.0
2007-07-25 09:30:00,24.93,25.1,24.93,25.01,2983800.0,11.6481,11.7275,11.6481,11.6855,2983800.0
2007-07-25 10:00:00,25.01,25.08,24.96,25.04,3295700.0,11.6855,11.7182,11.6621,11.6995,3295700.0
2007-07-25 10:30:00,25.05,25.09,24.85,24.97,4273300.0,11.7042,11.7229,11.6107,11.6668,4273300.0
2007-07-25 11:00:00,24.96,25.02,24.87,24.98,2762800.0,11.6621,11.6902,11.6201,11.6715,2762800.0
2007-07-25 11:30:00,24.98,25.01,24.92,24.96,2863000.0,11.6715,11.6855,11.6434,11.6621,2863000.0
2007-07-25 12:00:00,24.96,25.04,24.9,25.02,1950700.0,11.6621,11.6995,11.6341,11.6902,1950700.0
2007-07-25 12:30:00,25.02,25.03,24.89,24.94,2004600.0,11.6902,11.6948,11.6294,11.6528,2004600.0
2007-07-25 13:00:00,24.93,24.96,24.85,24.89,3126700.0,11.6481,11.6621,11.6107,11.6294,3126700.0
2007-07-25 13:30:00,24.9,24.9,24.8,24.8,2730500.0,11.6341,11.6341,11.5874,11.5874,2730500.0
2007-07-25 14:00:00,24.8,24.84,24.76,24.79,4688700.0,11.5874,11.6061,11.5687,11.5827,4688700.0
2007-07-25 14:30:00,24.78,24.79,24.72,24.76,2993100.0,11.578,11.5827,11.55,11.5687,2993100.0
2007-07-25 15:00:00,24.76,24.9,24.76,24.85,4809500.0,11.5687,11.6341,11.5687,11.6107,4809500.0
2007-07-25 15:30:00,24.85,24.86,24.72,24.78,5175400.0,11.6107,11.6154,11.55,11.578,5175400.0
2007-07-26 09:30:00,24.74,24.74,24.54,24.7,5681600.0,11.5593,11.5593,11.4659,11.5407,5681600.0
2007-07-26 10:00:00,24.7,24.75,24.58,24.62,3317900.0,11.5407,11.564,11.4846,11.5033,3317900.0
2007-07-26 10:30:00,24.62,24.67,24.57,24.64,2968400.0,11.5033,11.5266,11.4799,11.5126,2968400.0
2007-07-26 11:00:00,24.65,24.65,24.48,24.51,4145100.0,11.5173,11.5173,11.4379,11.4519,4145100.0
2007-07-26 11:30:00,24.51,24.6,24.41,24.57,4118200.0,11.4519,11.4939,11.4052,11.4799,4118200.0
2007-07-26 12:00:00,24.57,24.58,24.48,24.55,1818900.0,11.4799,11.4846,11.4379,11.4706,1818900.0
2007-07-26 12:30:00,24.55,24.6,24.48,24.56,2594900.0,11.4706,11.4939,11.4379,11.4752,2594900.0
2007-07-26 13:00:00,24.56,24.62,24.5,24.51,2312500.0,11.4752,11.5033,11.4472,11.4519,2312500.0
2007-07-26 13:30:00,24.52,24.52,24.4,24.41,6069700.0,11.4566,11.4566,11.4005,11.4052,6069700.0
2007-07-26 14:00:00,24.41,24.46,24.24,24.27,4632700.0,11.4052,11.4285,11.3257,11.3397,4632700.0
2007-07-26 14:30:00,24.27,24.45,24.18,24.22,4569500.0,11.3397,11.4238,11.2977,11.3164,4569500.0
2007-07-26 15:00:00,24.22,24.27,24.13,24.21,6245600.0,11.3164,11.3397,11.2743,11.3117,6245600.0
2007-07-26 15:30:00,24.21,24.25,24.1,24.21,8786700.0,11.3117,11.3304,11.2603,11.3117,8786700.0
2007-07-27 09:30:00,24.22,24.3,24.07,24.25,4225900.0,11.3164,11.3538,11.2463,11.3304,4225900.0
2007-07-27 10:00:00,24.25,24.29,24.2,24.25,3052600.0,11.3304,11.3491,11.307,11.3304,3052600.0
2007-07-27 10:30:00,24.25,24.29,24.1,24.12,3795700.0,11.3304,11.3491,11.2603,11.2697,3795700.0
2007-07-27 11:00:00,24.12,24.18,24.06,24.07,3873900.0,11.2697,11.2977,11.2416,11.2463,3873900.0
2007-07-27 11:30:00,24.07,24.12,23.97,24.01,2824700.0,11.2463,11.2697,11.1996,11.2183,2824700.0
2007-07-27 12:00:00,24.01,24.1,23.96,24.02,3231900.0,11.2183,11.2603,11.1949,11.2229,3231900.0
2007-07-27 12:30:00,24.02,24.09,23.99,24.04,2965300.0,11.2229,11.2556,11.2089,11.2323,2965300.0
2007-07-27 13:00:00,24.05,24.12,24.01,24.08,2584200.0,11.237,11.2697,11.2183,11.251,2584200.0
2007-07-27 13:30:00,24.08,24.09,24.0,24.01,2977100.0,11.251,11.2556,11.2136,11.2183,2977100.0
2007-07-27 14:00:00,24.01,24.03,23.97,24.0,2167700.0,11.2183,11.2276,11.1996,11.2136,2167700.0
2007-07-27 14:30:00,24.0,24.08,24.0,24.02,2556900.0,11.2136,11.251,11.2136,11.2229,2556900.0
2007-07-27 15:00:00,24.02,24.03,23.96,23.97,6172300.0,11.2229,11.2276,11.1949,11.1996,6172300.0
2007-07-27 15:30:00,23.97,24.0,23.8,23.81,8518700.0,11.1996,11.2136,11.1201,11.1248,8518700.0
2007-07-30 09:30:00,24.05,24.05,23.69,23.77,5626100.0,11.237,11.237,11.0687,11.1061,5626100.0
2007-07-30 10:00:00,23.77,23.89,23.71,23.86,3171800.0,11.1061,11.1622,11.0781,11.1482,3171800.0
2007-07-30 10:30:00,23.86,23.87,23.78,23.78,3349600.0,11.1482,11.1529,11.1108,11.1108,3349600.0
2007-07-30 11:00:00,23.78,23.83,23.67,23.7,3063500.0,11.1108,11.1342,11.0594,11.0734,3063500.0
2007-07-30 11:30:00,23.69,23.7,23.54,23.61,3534600.0,11.0687,11.0734,10.9987,11.0314,3534600.0
2007-07-30 12:00:00,23.6,23.72,23.58,23.6,3735400.0,11.0267,11.0828,11.0174,11.0267,3735400.0
2007-07-30 12:30:00,23.59,23.66,23.58,23.62,3626100.0,11.022,11.0547,11.0174,11.036,3626100.0
2007-07-30 13:00:00,23.62,23.67,23.61,23.66,1816200.0,11.036,11.0594,11.0314,11.0547,1816200.0
2007-07-30 13:30:00,23.65,23.73,23.61,23.68,2664300.0,11.0501,11.0874,11.0314,11.0641,2664300.0
2007-07-30 14:00:00,23.68,23.72,23.62,23.63,2083000.0,11.0641,11.0828,11.036,11.0407,2083000.0
2007-07-30 14:30:00,23.64,23.69,23.6,23.67,3371500.0,11.0454,11.0687,11.0267,11.0594,3371500.0
2007-07-30 15:00:00,23.67,23.77,23.65,23.73,3850800.0,11.0594,11.1061,11.0501,11.0874,3850800.0
2007-07-30 15:30:00,23.74,23.84,23.68,23.73,5626900.0,11.0921,11.1388,11.0641,11.0874,5626900.0
2007-07-31 09:30:00,23.87,23.92,23.72,23.75,5735600.0,11.1529,11.1762,11.0828,11.0968,5735600.0
2007-07-31 10:00:00,23.75,23.79,23.6,23.6,3832800.0,11.0968,11.1155,11.0267,11.0267,3832800.0
2007-07-31 10:30:00,23.61,23.7,23.5,23.69,6455500.0,11.0314,11.0734,10.98,11.0687,6455500.0
2007-07-31 11:00:00,23.69,23.71,23.6,23.69,3214700.0,11.0687,11.0781,11.0267,11.0687,3214700.0
2007-07-31 11:30:00,23.7,23.72,23.64,23.65,3342700.0,11.0734,11.0828,11.0454,11.0501,3342700.0
2007-07-31 12:00:00,23.65,23.68,23.57,23.64,2048200.0,11.0501,11.0641,11.0127,11.0454,2048200.0
2007-07-31 12:30:00,23.63,23.66,23.6,23.63,1200700.0,11.0407,11.0547,11.0267,11.0407,1200700.0
2007-07-31 13:00:00,23.63,23.67,23.6,23.62,2309400.0,11.0407,11.0594,11.0267,11.036,2309400.0
2007-07-31 13:30:00,23.61,23.65,23.53,23.62,2514000.0,11.0314,11.0501,10.994,11.036,2514000.0
2007-07-31 14:00:00,23.61,23.67,23.55,23.56,2816500.0,11.0314,11.0594,11.0033,11.008,2816500.0
2007-07-31 14:30:00,23.56,23.61,23.5,23.56,3984200.0,11.008,11.0314,10.98,11.008,3984200.0
2007-07-31 15:00:00,23.57,23.63,23.55,23.58,4579300.0,11.0127,11.0407,11.0033,11.0174,4579300.0
2007-07-31 15:30:00,23.58,23.64,23.5,23.5,6174600.0,11.0174,11.0454,10.98,10.98,6174600.0
2007-08-01 09:30:00,23.51,23.68,23.42,23.51,4512300.0,10.9846,11.0641,10.9426,10.9846,4512300.0
2007-08-01 10:00:00,23.5,23.71,23.5,23.66,4942300.0,10.98,11.0781,10.98,11.0547,4942300.0
2007-08-01 10:30:00,23.66,23.68,23.48,23.52,4727000.0,11.0547,11.0641,10.9706,10.9893,4727000.0
2007-08-01 11:00:00,23.52,23.61,23.45,23.52,3574000.0,10.9893,11.0314,10.9566,10.9893,3574000.0
2007-08-01 11:30:00,23.53,23.65,23.51,23.64,2207100.0,10.994,11.0501,10.9846,11.0454,2207100.0
2007-08-01 12:00:00,23.64,23.67,23.54,23.67,3323900.0,11.0454,11.0594,10.9987,11.0594,3323900.0
2007-08-01 12:30:00,23.67,23.7,23.6,23.63,3326400.0,11.0594,11.0734,11.0267,11.0407,3326400.0
2007-08-01 13:00:00,23.63,23.65,23.52,23.57,3288900.0,11.0407,11.0501,10.9893,11.0127,3288900.0
2007-08-01 13:30:00,23.57,23.61,23.52,23.59,2375500.0,11.0127,11.0314,10.9893,11.022,2375500.0
2007-08-01 14:00:00,23.59,23.63,23.51,23.52,2326300.0,11.022,11.0407,10.9846,10.9893,2326300.0
2007-08-01 14:30:00,23.52,23.55,23.37,23.43,4038600.0,10.9893,11.0033,10.9192,10.9473,4038600.0
2007-08-01 15:00:00,23.43,23.49,23.37,23.46,4964900.0,10.9473,10.9753,10.9192,10.9613,4964900.0
2007-08-01 15:30:00,23.46,23.71,23.44,23.63,8236400.0,10.9613,11.0781,10.9519,11.0407,8236400.0
2007-08-02 09:30:00,23.7,23.77,23.62,23.7,3450000.0,11.0734,11.1061,11.036,11.0734,3450000.0
2007-08-02 10:00:00,23.7,23.7,23.6,23.68,2906000.0,11.0734,11.0734,11.0267,11.0641,2906000.0
2007-08-02 10:30:00,23.69,23.73,23.6,23.6,2995200.0,11.0687,11.0874,11.0267,11.0267,2995200.0
2007-08-02 11:00:00,23.6,23.66,23.55,23.65,2681600.0,11.0267,11.0547,11.0033,11.0501,2681600.0
2007-08-02 11:30:00,23.65,23.75,23.62,23.73,2204000.0,11.0501,11.0968,11.036,11.0874,2204000.0
2007-08-02 12:00:00,23.73,23.79,23.65,23.75,2598000.0,11.0874,11.1155,11.0501,11.0968,2598000.0
2007-08-02 12:30:00,23.76,23.76,23.72,23.73,1312700.0,11.1015,11.1015,11.0828,11.0874,1312700.0
2007-08-02 13:00:00,23.73,23.75,23.62,23.68,2145400.0,11.0874,11.0968,11.036,11.0641,2145400.0
2007-08-02 13:30:00,23.69,23.79,23.67,23.75,2118800.0,11.0687,11.1155,11.0594,11.0968,2118800.0
2007-08-02 14:00:00,23.75,23.8,23.65,23.66,2788500.0,11.0968,11.1201,11.0501,11.0547,2788500.0
2007-08-02 14:30:00,23.66,23.7,23.62,23.69,2811500.0,11.0547,11.0734,11.036,11.0687,2811500.0
2007-08-02 15:00:00,23.69,23.93,23.67,23.92,3843900.0,11.0687,11.1809,11.0594,11.1762,3843900.0
2007-08-02 15:30:00,23.92,23.95,23.81,23.85,5589000.0,11.1762,11.1902,11.1248,11.1435,5589000.0
2007-08-03 09:30:00,23.94,23.95,23.77,23.79,2040500.0,11.1856,11.1902,11.1061,11.1155,2040500.0
2007-08-03 10:00:00,23.78,23.83,23.72,23.79,2978500.0,11.1108,11.1342,11.0828,11.1155,2978500.0
2007-08-03 10:30:00,23.79,23.82,23.66,23.66,2930600.0,11.1155,11.1295,11.0547,11.0547,2930600.0
2007-08-03 11:00:00,23.67,23.76,23.66,23.71,2060500.0,11.0594,11.1015,11.0547,11.0781,2060500.0
2007-08-03 11:30:00,23.71,23.8,23.7,23.76,3312600.0,11.0781,11.1201,11.0734,11.1015,3312600.0
2007-08-03 12:00:00,23.77,23.82,23.73,23.74,2425200.0,11.1061,11.1295,11.0874,11.0921,2425200.0
2007-08-03 12:30:00,23.74,23.81,23.74,23.76,1956100.0,11.0921,11.1248,11.0921,11.1015,1956100.0
2007-08-03 13:00:00,23.76,23.88,23.75,23.85,2931500.0,11.1015,11.1575,11.0968,11.1435,2931500.0
2007-08-03 13:30:00,23.85,23.92,23.81,23.9,1812700.0,11.1435,11.1762,11.1248,11.1669,1812700.0
2007-08-03 14:00:00,23.9,23.94,23.73,23.74,2683100.0,11.1669,11.1856,11.0874,11.0921,2683100.0
2007-08-03 14:30:00,23.74,23.83,23.74,23.8,2355800.0,11.0921,11.1342,11.0921,11.1201,2355800.0
2007-08-03 15:00:00,23.8,23.81,23.7,23.7,3256500.0,11.1201,11.1248,11.0734,11.0734,3256500.0
2007-08-03 15:30:00,23.7,23.77,23.49,23.5,6586800.0,11.0734,11.1061,10.9753,10.98,6586800.0
2007-08-06 09:30:00,23.69,23.81,23.55,23.81,4639200.0,11.0687,11.1248,11.0033,11.1248,4639200.0
2007-08-06 10:00:00,23.81,23.87,23.66,23.73,6052900.0,11.1248,11.1529,11.0547,11.0874,6052900.0
2007-08-06 10:30:00,23.73,23.82,23.66,23.7,4085900.0,11.0874,11.1295,11.0547,11.0734,4085900.0
2007-08-06 11:00:00,23.7,23.85,23.67,23.84,4807500.0,11.0734,11.1435,11.0594,11.1388,4807500.0
2007-08-06 11:30:00,23.84,23.9,23.78,23.83,3162000.0,11.1388,11.1669,11.1108,11.1342,3162000.0
2007-08-06 12:00:00,23.82,24.0,23.78,23.92,2255300.0,11.1295,11.2136,11.1108,11.1762,2255300.0
2007-08-06 12:30:00,23.92,24.04,23.91,23.97,2697600.0,11.1762,11.2323,11.1715,11.1996,2697600.0
2007-08-06 13:00:00,23.97,23.98,23.85,23.89,2309600.0,11.1996,11.2042,11.1435,11.1622,2309600.0
2007-08-06 13:30:00,23.89,23.97,23.88,23.95,1971900.0,11.1622,11.1996,11.1575,11.1902,1971900.0
2007-08-06 14:00:00,23.95,24.03,23.91,24.01,3092500.0,11.1902,11.2276,11.1715,11.2183,3092500.0
2007-08-06 14:30:00,24.0,24.11,23.99,24.04,3429700.0,11.2136,11.265,11.2089,11.2323,3429700.0
2007-08-06 15:00:00,24.04,24.1,24.03,24.07,2917100.0,11.2323,11.2603,11.2276,11.2463,2917100.0
2007-08-06 15:30:00,24.06,24.14,24.04,24.11,6876300.0,11.2416,11.279,11.2323,11.265,6876300.0
2007-08-07 09:30:00,24.13,24.24,23.95,24.04,3232200.0,11.2743,11.3257,11.1902,11.2323,3232200.0
2007-08-07 10:00:00,24.04,24.12,23.95,24.03,4263900.0,11.2323,11.2697,11.1902,11.2276,4263900.0
2007-08-07 10:30:00,24.02,24.18,24.02,24.16,2978900.0,11.2229,11.2977,11.2229,11.2883,2978900.0
2007-08-07 11:00:00,24.15,24.39,24.15,24.38,3225000.0,11.2837,11.3958,11.2837,11.3911,3225000.0
2007-08-07 11:30:00,24.39,24.49,24.35,24.44,4169300.0,11.3958,11.4425,11.3771,11.4192,4169300.0
2007-08-07 12:00:00,24.44,24.55,24.38,24.49,3448100.0,11.4192,11.4706,11.3911,11.4425,3448100.0
2007-08-07 12:30:00,24.48,24.55,24.43,24.46,2410500.0,11.4379,11.4706,11.4145,11.4285,2410500.0
2007-08-07 13:00:00,24.47,24.55,24.45,24.49,1865800.0,11.4332,11.4706,11.4238,11.4425,1865800.0
2007-08-07 13:30:00,24.49,24.52,24.41,24.51,2372800.0,11.4425,11.4566,11.4052,11.4519,2372800.0
2007-08-07 14:00:00,24.5,24.54,24.2,24.35,3540800.0,11.4472,11.4659,11.307,11.3771,3540800.0
2007-08-07 14:30:00,24.36,24.51,24.16,24.5,6249200.0,11.3818,11.4519,11.2883,11.4472,6249200.0
2007-08-07 15:00:00,24.51,24.6,24.47,24.53,4406900.0,11.4519,11.4939,11.4332,11.4612,4406900.0
2007-08-07 15:30:00,24.53,24.63,24.29,24.35,6762200.0,11.4612,11.5079,11.3491,11.3771,6762200.0
2007-08-08 09:30:00,24.32,24.36,24.18,24.25,4933700.0,11.497,11.5159,11.4308,11.4639,4933700.0
2007-08-08 10:00:00,24.25,24.33,24.2,24.21,4284900.0,11.4639,11.5017,11.4403,11.445,4284900.0
2007-08-08 10:30:00,24.21,24.39,24.21,24.36,3151800.0,11.445,11.5301,11.445,11.5159,3151800.0
2007-08-08 11:00:00,24.36,24.39,24.26,24.33,3366800.0,11.5159,11.5301,11.4686,11.5017,3366800.0
2007-08-08 11:30:00,24.33,24.39,24.31,24.34,2301500.0,11.5017,11.5301,11.4923,11.5065,2301500.0
2007-08-08 12:00:00,24.33,24.41,24.31,24.4,4008900.0,11.5017,11.5396,11.4923,11.5348,4008900.0
2007-08-08 12:30:00,24.41,24.45,24.37,24.44,2905500.0,11.5396,11.5585,11.5206,11.5537,2905500.0
2007-08-08 13:00:00,24.44,24.49,24.39,24.44,2357700.0,11.5537,11.5774,11.5301,11.5537,2357700.0
2007-08-08 13:30:00,24.44,24.56,24.42,24.52,3875300.0,11.5537,11.6105,11.5443,11.5916,3875300.0
2007-08-08 14:00:00,24.52,24.6,24.43,24.59,2501700.0,11.5916,11.6294,11.549,11.6246,2501700.0
2007-08-08 14:30:00,24.59,24.6,24.45,24.51,3287000.0,11.6246,11.6294,11.5585,11.5868,3287000.0
2007-08-08 15:00:00,24.5,24.52,24.3,24.38,4481100.0,11.5821,11.5916,11.4876,11.5254,4481100.0
2007-08-08 15:30:00,24.38,24.62,24.35,24.61,6530400.0,11.5254,11.6388,11.5112,11.6341,6530400.0
2007-08-09 09:30:00,24.25,24.6,24.25,24.41,4593600.0,11.4639,11.6294,11.4639,11.5396,4593600.0
2007-08-09 10:00:00,24.41,24.48,24.34,24.44,3818100.0,11.5396,11.5726,11.5065,11.5537,3818100.0
2007-08-09 10:30:00,24.43,24.55,24.4,24.47,3496300.0,11.549,11.6057,11.5348,11.5679,3496300.0
2007-08-09 11:00:00,24.47,24.53,24.42,24.43,4402300.0,11.5679,11.5963,11.5443,11.549,4402300.0
2007-08-09 11:30:00,24.43,24.48,24.28,24.37,4325700.0,11.549,11.5726,11.4781,11.5206,4325700.0
2007-08-09 12:00:00,24.37,24.57,24.33,24.53,3428100.0,11.5206,11.6152,11.5017,11.5963,3428100.0
2007-08-09 12:30:00,24.53,24.54,24.37,24.42,3119500.0,11.5963,11.601,11.5206,11.5443,3119500.0
2007-08-09 13:00:00,24.41,24.43,24.26,24.3,3146900.0,11.5396,11.549,11.4686,11.4876,3146900.0
2007-08-09 13:30:00,24.3,24.53,24.26,24.51,3049600.0,11.4876,11.5963,11.4686,11.5868,3049600.0
2007-08-09 14:00:00,24.51,24.52,24.36,24.36,2327200.0,11.5868,11.5916,11.5159,11.5159,2327200.0
2007-08-09 14:30:00,24.36,24.43,24.27,24.3,3107800.0,11.5159,11.549,11.4734,11.4876,3107800.0
2007-08-09 15:00:00,24.28,24.54,24.2,24.41,4275000.0,11.4781,11.601,11.4403,11.5396,4275000.0
2007-08-09 15:30:00,24.4,24.54,24.18,24.18,7718100.0,11.5348,11.601,11.4308,11.4308,7718100.0
2007-08-10 09:30:00,24.0,24.08,23.81,23.94,4699500.0,11.3457,11.3835,11.2559,11.3174,4699500.0
2007-08-10 10:00:00,23.94,23.97,23.81,23.85,3233800.0,11.3174,11.3315,11.2559,11.2748,3233800.0
2007-08-10 10:30:00,23.85,23.85,23.75,23.8,3808600.0,11.2748,11.2748,11.2275,11.2512,3808600.0
2007-08-10 11:00:00,23.81,23.97,23.76,23.78,3998800.0,11.2559,11.3315,11.2323,11.2417,3998800.0
2007-08-10 11:30:00,23.78,23.94,23.75,23.92,3121100.0,11.2417,11.3174,11.2275,11.3079,3121100.0
2007-08-10 12:00:00,23.92,24.08,23.85,24.04,2712600.0,11.3079,11.3835,11.2748,11.3646,2712600.0
2007-08-10 12:30:00,24.03,24.08,23.86,23.93,2867600.0,11.3599,11.3835,11.2795,11.3126,2867600.0
2007-08-10 13:00:00,23.94,24.07,23.92,23.95,2852700.0,11.3174,11.3788,11.3079,11.3221,2852700.0
2007-08-10 13:30:00,23.96,24.03,23.86,23.95,3530000.0,11.3268,11.3599,11.2795,11.3221,3530000.0
2007-08-10 14:00:00,23.95,23.98,23.85,23.86,2772600.0,11.3221,11.3363,11.2748,11.2795,2772600.0
2007-08-10 14:30:00,23.86,23.89,23.75,23.8,3026000.0,11.2795,11.2937,11.2275,11.2512,3026000.0
2007-08-10 15:00:00,23.79,24.0,23.77,23.94,4320800.0,11.2465,11.3457,11.237,11.3174,4320800.0
2007-08-10 15:30:00,23.94,24.09,23.9,24.0,5831300.0,11.3174,11.3883,11.2985,11.3457,5831300.0
2007-08-13 09:30:00,24.2,24.2,23.79,24.01,4032500.0,11.4403,11.4403,11.2465,11.3505,4032500.0
2007-08-13 10:00:00,24.0,24.08,23.98,24.06,2628000.0,11.3457,11.3835,11.3363,11.3741,2628000.0
2007-08-13 10:30:00,24.05,24.07,23.87,23.93,3213400.0,11.3694,11.3788,11.2843,11.3126,3213400.0
2007-08-13 11:00:00,23.93,24.07,23.86,24.07,2514500.0,11.3126,11.3788,11.2795,11.3788,2514500.0
2007-08-13 11:30:00,24.07,24.13,23.97,24.04,1728400.0,11.3788,11.4072,11.3315,11.3646,1728400.0
2007-08-13 12:00:00,24.04,24.05,23.95,23.96,1498700.0,11.3646,11.3694,11.3221,11.3268,1498700.0
2007-08-13 12:30:00,23.96,24.0,23.93,23.94,1447300.0,11.3268,11.3457,11.3126,11.3174,1447300.0
2007-08-13 13:00:00,23.95,23.95,23.89,23.93,1896600.0,11.3221,11.3221,11.2937,11.3126,1896600.0
2007-08-13 13:30:00,23.92,23.94,23.88,23.9,1867700.0,11.3079,11.3174,11.289,11.2985,1867700.0
2007-08-13 14:00:00,23.9,23.97,23.86,23.94,2121700.0,11.2985,11.3315,11.2795,11.3174,2121700.0
2007-08-13 14:30:00,23.94,23.98,23.88,23.93,2515100.0,11.3174,11.3363,11.289,11.3126,2515100.0
2007-08-13 15:00:00,23.93,23.96,23.89,23.95,2695200.0,11.3126,11.3268,11.2937,11.3221,2695200.0
2007-08-13 15:30:00,23.96,23.98,23.88,23.93,4352000.0,11.3268,11.3363,11.289,11.3126,4352000.0
2007-08-14 09:30:00,23.83,23.99,23.83,23.9,2543200.0,11.2654,11.341,11.2654,11.2985,2543200.0
2007-08-14 10:00:00,23.91,23.94,23.76,23.83,2564000.0,11.3032,11.3174,11.2323,11.2654,2564000.0
2007-08-14 10:30:00,23.83,23.89,23.75,23.77,2264400.0,11.2654,11.2937,11.2275,11.237,2264400.0
2007-08-14 11:00:00,23.77,23.8,23.68,23.77,2138400.0,11.237,11.2512,11.1945,11.237,2138400.0
2007-08-14 11:30:00,23.76,23.8,23.72,23.75,1685900.0,11.2323,11.2512,11.2134,11.2275,1685900.0
2007-08-14 12:00:00,23.76,23.79,23.71,23.73,1484700.0,11.2323,11.2465,11.2086,11.2181,1484700.0
2007-08-14 12:30:00,23.74,23.78,23.7,23.72,1965300.0,11.2228,11.2417,11.2039,11.2134,1965300.0
2007-08-14 13:00:00,23.72,23.73,23.67,23.71,2319500.0,11.2134,11.2181,11.1897,11.2086,2319500.0
2007-08-14 13:30:00,23.71,23.76,23.66,23.7,2082500.0,11.2086,11.2323,11.185,11.2039,2082500.0
2007-08-14 14:00:00,23.71,23.72,23.6,23.6,2762000.0,11.2086,11.2134,11.1566,11.1566,2762000.0
2007-08-14 14:30:00,23.61,23.61,23.54,23.59,2818600.0,11.1614,11.1614,11.1283,11.1519,2818600.0
2007-08-14 15:00:00,23.6,23.67,23.55,23.63,3256200.0,11.1566,11.1897,11.133,11.1708,3256200.0
2007-08-14 15:30:00,23.63,23.63,23.53,23.54,5799300.0,11.1708,11.1708,11.1235,11.1283,5799300.0
2007-08-15 09:30:00,23.64,23.7,23.48,23.58,4690700.0,11.1755,11.2039,11.0999,11.1472,4690700.0
2007-08-15 10:00:00,23.58,23.74,23.55,23.72,3429000.0,11.1472,11.2228,11.133,11.2134,3429000.0
2007-08-15 10:30:00,23.72,23.73,23.61,23.7,2624500.0,11.2134,11.2181,11.1614,11.2039,2624500.0
2007-08-15 11:00:00,23.71,23.74,23.66,23.71,3900900.0,11.2086,11.2228,11.185,11.2086,3900900.0
2007-08-15 11:30:00,23.69,23.73,23.65,23.69,3348000.0,11.1992,11.2181,11.1803,11.1992,3348000.0
2007-08-15 12:00:00,23.69,23.84,23.68,23.82,3244000.0,11.1992,11.2701,11.1945,11.2606,3244000.0
2007-08-15 12:30:00,23.83,23.87,23.79,23.8,2595200.0,11.2654,11.2843,11.2465,11.2512,2595200.0
2007-08-15 13:00:00,23.8,23.88,23.77,23.83,2562500.0,11.2512,11.289,11.237,11.2654,2562500.0
2007-08-15 13:30:00,23.83,23.95,23.83,23.91,2744500.0,11.2654,11.3221,11.2654,11.3032,2744500.0
2007-08-15 14:00:00,23.91,23.92,23.75,23.76,3750000.0,11.3032,11.3079,11.2275,11.2323,3750000.0
2007-08-15 14:30:00,23.75,23.78,23.69,23.73,3691900.0,11.2275,11.2417,11.1992,11.2181,3691900.0
2007-08-15 15:00:00,23.74,23.77,23.62,23.62,4266900.0,11.2228,11.237,11.1661,11.1661,4266900.0
2007-08-15 15:30:00,23.62,23.65,23.5,23.56,7191000.0,11.1661,11.1803,11.1094,11.1377,7191000.0
2007-08-16 09:30:00,23.36,23.49,23.31,23.34,5914200.0,11.0432,11.1046,11.0195,11.0337,5914200.0
2007-08-16 10:00:00,23.34,23.4,23.26,23.3,5621800.0,11.0337,11.0621,10.9959,11.0148,5621800.0
2007-08-16 10:30:00,23.3,23.43,23.27,23.33,4237400.0,11.0148,11.0763,11.0006,11.029,4237400.0
2007-08-16 11:00:00,23.33,23.44,23.3,23.34,4029100.0,11.029,11.081,11.0148,11.0337,4029100.0
2007-08-16 11:30:00,23.35,23.36,23.25,23.29,3763400.0,11.0384,11.0432,10.9912,11.0101,3763400.0
2007-08-16 12:00:00,23.29,23.34,23.18,23.33,4402200.0,11.0101,11.0337,10.9581,11.029,4402200.0
2007-08-16 12:30:00,23.33,23.36,23.15,23.17,4674700.0,11.029,11.0432,10.9439,10.9534,4674700.0
2007-08-16 13:00:00,23.17,23.26,23.13,23.17,3550800.0,10.9534,10.9959,10.9344,10.9534,3550800.0
2007-08-16 13:30:00,23.17,23.3,23.16,23.28,3626100.0,10.9534,11.0148,10.9486,11.0054,3626100.0
2007-08-16 14:00:00,23.28,23.5,23.24,23.43,4101600.0,11.0054,11.1094,10.9864,11.0763,4101600.0
2007-08-16 14:30:00,23.43,23.44,23.33,23.37,3315900.0,11.0763,11.081,11.029,11.0479,3315900.0
2007-08-16 15:00:00,23.37,23.38,23.21,23.34,5480300.0,11.0479,11.0526,10.9723,11.0337,5480300.0
2007-08-16 15:30:00,23.34,23.57,23.3,23.51,7881000.0,11.0337,11.1425,11.0148,11.1141,7881000.0
2007-08-17 09:30:00,23.77,24.0,23.6,23.62,8781800.0,11.237,11.3457,11.1566,11.1661,8781800.0
2007-08-17 10:00:00,23.62,23.82,23.58,23.65,3725700.0,11.1661,11.2606,11.1472,11.1803,3725700.0
2007-08-17 10:30:00,23.65,23.75,23.61,23.64,3069700.0,11.1803,11.2275,11.1614,11.1755,3069700.0
2007-08-17 11:00:00,23.65,23.7,23.61,23.66,2248800.0,11.1803,11.2039,11.1614,11.185,2248800.0
2007-08-17 11:30:00,23.67,23.73,23.64,23.71,2319600.0,11.1897,11.2181,11.1755,11.2086,2319600.0
2007-08-17 12:00:00,23.7,23.76,23.65,23.75,2587900.0,11.2039,11.2323,11.1803,11.2275,2587900.0
2007-08-17 12:30:00,23.75,23.75,23.7,23.74,1945000.0,11.2275,11.2275,11.2039,11.2228,1945000.0
2007-08-17 13:00:00,23.74,23.98,23.74,23.88,3318300.0,11.2228,11.3363,11.2228,11.289,3318300.0
2007-08-17 13:30:00,23.88,23.95,23.86,23.9,2034100.0,11.289,11.3221,11.2795,11.2985,2034100.0
2007-08-17 14:00:00,23.91,23.94,23.85,23.9,1706400.0,11.3032,11.3174,11.2748,11.2985,1706400.0
2007-08-17 14:30:00,23.9,23.91,23.81,23.86,2734200.0,11.2985,11.3032,11.2559,11.2795,2734200.0
2007-08-17 15:00:00,23.86,23.99,23.86,23.9,3879600.0,11.2795,11.341,11.2795,11.2985,3879600.0
2007-08-17 15:30:00,23.9,23.99,23.86,23.9,6217500.0,11.2985,11.341,11.2795,11.2985,6217500.0
2007-08-20 09:30:00,23.92,24.24,23.86,24.11,4720900.0,11.3079,11.4592,11.2795,11.3977,4720900.0
2007-08-20 10:00:00,24.12,24.13,23.98,24.05,3487500.0,11.4025,11.4072,11.3363,11.3694,3487500.0
2007-08-20 10:30:00,24.05,24.16,24.02,24.15,3377900.0,11.3694,11.4214,11.3552,11.4166,3377900.0
2007-08-20 11:00:00,24.15,24.15,24.04,24.08,2238500.0,11.4166,11.4166,11.3646,11.3835,2238500.0
2007-08-20 11:30:00,24.08,24.16,24.07,24.1,1744500.0,11.3835,11.4214,11.3788,11.393,1744500.0
2007-08-20 12:00:00,24.1,24.15,24.06,24.08,1981100.0,11.393,11.4166,11.3741,11.3835,1981100.0
2007-08-20 12:30:00,24.08,24.13,24.05,24.06,2126000.0,11.3835,11.4072,11.3694,11.3741,2126000.0
2007-08-20 13:00:00,24.06,24.11,24.04,24.07,2243400.0,11.3741,11.3977,11.3646,11.3788,2243400.0
2007-08-20 13:30:00,24.07,24.13,24.0,24.04,3250300.0,11.3788,11.4072,11.3457,11.3646,3250300.0
2007-08-20 14:00:00,24.04,24.09,24.0,24.08,1964200.0,11.3646,11.3883,11.3457,11.3835,1964200.0
2007-08-20 14:30:00,24.08,24.2,24.07,24.2,2705100.0,11.3835,11.4403,11.3788,11.4403,2705100.0
2007-08-20 15:00:00,24.2,24.35,24.16,24.3,3406800.0,11.4403,11.5112,11.4214,11.4876,3406800.0
2007-08-20 15:30:00,24.31,24.31,24.17,24.18,6660100.0,11.4923,11.4923,11.4261,11.4308,6660100.0
2007-08-21 09:30:00,24.14,24.24,24.02,24.16,3230800.0,11.4119,11.4592,11.3552,11.4214,3230800.0
2007-08-21 10:00:00,24.16,24.18,24.07,24.15,2826500.0,11.4214,11.4308,11.3788,11.4166,2826500.0
2007-08-21 10:30:00,24.15,24.32,24.15,24.3,3016600.0,11.4166,11.497,11.4166,11.4876,3016600.0
2007-08-21 11:00:00,24.31,24.39,24.23,24.33,4227300.0,11.4923,11.5301,11.4545,11.5017,4227300.0
2007-08-21 11:30:00,24.33,24.5,24.33,24.45,3075600.0,11.5017,11.5821,11.5017,11.5585,3075600.0
2007-08-21 12:00:00,24.45,24.45,24.36,24.36,2145900.0,11.5585,11.5585,11.5159,11.5159,2145900.0
2007-08-21 12:30:00,24.37,24.4,24.28,24.4,2574400.0,11.5206,11.5348,11.4781,11.5348,2574400.0
2007-08-21 13:00:00,24.4,24.45,24.37,24.4,1866500.0,11.5348,11.5585,11.5206,11.5348,1866500.0
2007-08-21 13:30:00,24.41,24.42,24.29,24.29,1865700.0,11.5396,11.5443,11.4828,11.4828,1865700.0
2007-08-21 14:00:00,24.29,24.33,24.25,24.29,1928300.0,11.4828,11.5017,11.4639,11.4828,1928300.0
2007-08-21 14:30:00,24.29,24.31,24.2,24.27,2283500.0,11.4828,11.4923,11.4403,11.4734,2283500.0
2007-08-21 15:00:00,24.26,24.29,24.24,24.26,2071600.0,11.4686,11.4828,11.4592,11.4686,2071600.0
2007-08-21 15:30:00,24.26,24.3,24.18,24.22,3583000.0,11.4686,11.4876,11.4308,11.4497,3583000.0
2007-08-22 09:30:00,24.35,24.64,24.35,24.58,5962300.0,11.5112,11.6483,11.5112,11.6199,5962300.0
2007-08-22 10:00:00,24.58,24.65,24.45,24.49,3308600.0,11.6199,11.653,11.5585,11.5774,3308600.0
2007-08-22 10:30:00,24.48,24.6,24.44,24.55,2894100.0,11.5726,11.6294,11.5537,11.6057,2894100.0
2007-08-22 11:00:00,24.54,24.58,24.47,24.51,3326600.0,11.601,11.6199,11.5679,11.5868,3326600.0
2007-08-22 11:30:00,24.51,24.54,24.49,24.5,1660300.0,11.5868,11.601,11.5774,11.5821,1660300.0
2007-08-22 12:00:00,24.5,24.59,24.49,24.54,1894900.0,11.5821,11.6246,11.5774,11.601,1894900.0
2007-08-22 12:30:00,24.55,24.55,24.46,24.53,2199500.0,11.6057,11.6057,11.5632,11.5963,2199500.0
2007-08-22 13:00:00,24.54,24.58,24.52,24.56,1962100.0,11.601,11.6199,11.5916,11.6105,1962100.0
2007-08-22 13:30:00,24.57,24.59,24.54,24.56,1786700.0,11.6152,11.6246,11.601,11.6105,1786700.0
2007-08-22 14:00:00,24.56,24.57,24.5,24.53,2161600.0,11.6105,11.6152,11.5821,11.5963,2161600.0
2007-08-22 14:30:00,24.53,24.56,24.51,24.56,1926600.0,11.5963,11.6105,11.5868,11.6105,1926600.0
2007-08-22 15:00:00,24.56,24.65,24.54,24.62,3386100.0,11.6105,11.653,11.601,11.6388,3386100.0
2007-08-22 15:30:00,24.62,24.67,24.6,24.66,5348400.0,11.6388,11.6625,11.6294,11.6577,5348400.0
2007-08-23 09:30:00,24.74,24.88,24.67,24.72,3705000.0,11.6956,11.7617,11.6625,11.6861,3705000.0
2007-08-23 10:00:00,24.73,24.74,24.59,24.61,2668400.0,11.6908,11.6956,11.6246,11.6341,2668400.0
2007-08-23 10:30:00,24.6,24.72,24.59,24.7,1901800.0,11.6294,11.6861,11.6246,11.6766,1901800.0
2007-08-23 11:00:00,24.7,24.71,24.59,24.6,2331700.0,11.6766,11.6814,11.6246,11.6294,2331700.0
2007-08-23 11:30:00,24.6,24.6,24.46,24.46,1977900.0,11.6294,11.6294,11.5632,11.5632,1977900.0
2007-08-23 12:00:00,24.47,24.54,24.46,24.51,1370500.0,11.5679,11.601,11.5632,11.5868,1370500.0
2007-08-23 12:30:00,24.51,24.54,24.46,24.5,1838900.0,11.5868,11.601,11.5632,11.5821,1838900.0
2007-08-23 13:00:00,24.5,24.58,24.48,24.54,1921500.0,11.5821,11.6199,11.5726,11.601,1921500.0
2007-08-23 13:30:00,24.54,24.6,24.53,24.6,1535100.0,11.601,11.6294,11.5963,11.6294,1535100.0
2007-08-23 14:00:00,24.6,24.65,24.57,24.62,2059300.0,11.6294,11.653,11.6152,11.6388,2059300.0
2007-08-23 14:30:00,24.62,24.63,24.51,24.54,2148900.0,11.6388,11.6436,11.5868,11.601,2148900.0
2007-08-23 15:00:00,24.53,24.57,24.5,24.53,3400700.0,11.5963,11.6152,11.5821,11.5963,3400700.0
2007-08-23 15:30:00,24.53,24.62,24.5,24.61,3416800.0,11.5963,11.6388,11.5821,11.6341,3416800.0
2007-08-24 09:30:00,24.52,24.68,24.5,24.63,2843000.0,11.5916,11.6672,11.5821,11.6436,2843000.0
2007-08-24 10:00:00,24.64,24.68,24.55,24.56,2602100.0,11.6483,11.6672,11.6057,11.6105,2602100.0
2007-08-24 10:30:00,24.56,24.58,24.52,24.53,1750800.0,11.6105,11.6199,11.5916,11.5963,1750800.0
2007-08-24 11:00:00,24.53,24.57,24.51,24.52,2164400.0,11.5963,11.6152,11.5868,11.5916,2164400.0
2007-08-24 11:30:00,24.53,24.58,24.51,24.58,1946600.0,11.5963,11.6199,11.5868,11.6199,1946600.0
2007-08-24 12:00:00,24.58,24.64,24.55,24.61,2419700.0,11.6199,11.6483,11.6057,11.6341,2419700.0
2007-08-24 12:30:00,24.61,24.65,24.6,24.62,1616100.0,11.6341,11.653,11.6294,11.6388,1616100.0
2007-08-24 13:00:00,24.63,24.68,24.62,24.64,1458600.0,11.6436,11.6672,11.6388,11.6483,1458600.0
2007-08-24 13:30:00,24.64,24.65,24.6,24.64,1125500.0,11.6483,11.653,11.6294,11.6483,1125500.0
2007-08-24 14:00:00,24.65,24.7,24.63,24.68,1530900.0,11.653,11.6766,11.6436,11.6672,1530900.0
2007-08-24 14:30:00,24.69,24.8,24.68,24.79,1779000.0,11.6719,11.7239,11.6672,11.7192,1779000.0
2007-08-24 15:00:00,24.79,24.79,24.69,24.73,1933600.0,11.7192,11.7192,11.6719,11.6908,1933600.0
2007-08-24 15:30:00,24.74,24.83,24.73,24.77,4481900.0,11.6956,11.7381,11.6908,11.7097,4481900.0
2007-08-27 09:30:00,24.73,24.74,24.66,24.72,2443700.0,11.6908,11.6956,11.6577,11.6861,2443700.0
2007-08-27 10:00:00,24.72,24.77,24.7,24.74,2211000.0,11.6861,11.7097,11.6766,11.6956,2211000.0
2007-08-27 10:30:00,24.74,24.8,24.72,24.79,1550900.0,11.6956,11.7239,11.6861,11.7192,1550900.0
2007-08-27 11:00:00,24.78,24.81,24.75,24.79,1805400.0,11.7145,11.7286,11.7003,11.7192,1805400.0
2007-08-27 11:30:00,24.79,24.82,24.76,24.79,1312700.0,11.7192,11.7334,11.705,11.7192,1312700.0
2007-08-27 12:00:00,24.8,24.85,24.77,24.83,1313400.0,11.7239,11.7476,11.7097,11.7381,1313400.0
2007-08-27 12:30:00,24.83,24.84,24.77,24.77,1018000.0,11.7381,11.7428,11.7097,11.7097,1018000.0
2007-08-27 13:00:00,24.78,24.82,24.76,24.81,1013200.0,11.7145,11.7334,11.705,11.7286,1013200.0
2007-08-27 13:30:00,24.81,24.82,24.73,24.75,1774300.0,11.7286,11.7334,11.6908,11.7003,1774300.0
2007-08-27 14:00:00,24.75,24.81,24.75,24.81,1789300.0,11.7003,11.7286,11.7003,11.7286,1789300.0
2007-08-27 14:30:00,24.8,24.85,24.79,24.8,2048700.0,11.7239,11.7476,11.7192,11.7239,2048700.0
2007-08-27 15:00:00,24.8,24.85,24.78,24.79,2107800.0,11.7239,11.7476,11.7145,11.7192,2107800.0
2007-08-27 15:30:00,24.79,24.83,24.7,24.74,4028100.0,11.7192,11.7381,11.6766,11.6956,4028100.0
2007-08-28 09:30:00,24.66,24.76,24.65,24.75,2476300.0,11.6577,11.705,11.653,11.7003,2476300.0
2007-08-28 10:00:00,24.74,24.79,24.73,24.73,2681600.0,11.6956,11.7192,11.6908,11.6908,2681600.0
2007-08-28 10:30:00,24.73,24.76,24.67,24.69,2868200.0,11.6908,11.705,11.6625,11.6719,2868200.0
2007-08-28 11:00:00,24.69,24.75,24.68,24.69,3161800.0,11.6719,11.7003,11.6672,11.6719,3161800.0
2007-08-28 11:30:00,24.69,24.72,24.68,24.7,1970800.0,11.6719,11.6861,11.6672,11.6766,1970800.0
2007-08-28 12:00:00,24.69,24.73,24.69,24.71,1517400.0,11.6719,11.6908,11.6719,11.6814,1517400.0
2007-08-28 12:30:00,24.71,24.73,24.67,24.68,1691900.0,11.6814,11.6908,11.6625,11.6672,1691900.0
2007-08-28 13:00:00,24.68,24.7,24.64,24.66,2464500.0,11.6672,11.6766,11.6483,11.6577,2464500.0
2007-08-28 13:30:00,24.65,24.7,24.65,24.69,1352300.0,11.653,11.6766,11.653,11.6719,1352300.0
2007-08-28 14:00:00,24.69,24.71,24.6,24.64,3288100.0,11.6719,11.6814,11.6294,11.6483,3288100.0
2007-08-28 14:30:00,24.63,24.65,24.57,24.61,3693700.0,11.6436,11.653,11.6152,11.6341,3693700.0
2007-08-28 15:00:00,24.6,24.61,24.54,24.58,2487800.0,11.6294,11.6341,11.601,11.6199,2487800.0
2007-08-28 15:30:00,24.58,24.59,24.35,24.48,10199900.0,11.6199,11.6246,11.5112,11.5726,10199900.0
2007-08-29 09:30:00,24.55,24.67,24.36,24.42,2809600.0,11.6057,11.6625,11.5159,11.5443,2809600.0
2007-08-29 10:00:00,24.43,24.47,24.27,24.34,3053600.0,11.549,11.5679,11.4734,11.5065,3053600.0
2007-08-29 10:30:00,24.33,24.48,24.32,24.37,1920100.0,11.5017,11.5726,11.497,11.5206,1920100.0
2007-08-29 11:00:00,24.38,24.49,24.37,24.46,1643700.0,11.5254,11.5774,11.5206,11.5632,1643700.0
2007-08-29 11:30:00,24.47,24.58,24.46,24.55,1507000.0,11.5679,11.6199,11.5632,11.6057,1507000.0
2007-08-29 12:00:00,24.54,24.75,24.52,24.63,1322900.0,11.601,11.7003,11.5916,11.6436,1322900.0
2007-08-29 12:30:00,24.62,24.63,24.55,24.58,689400.0,11.6388,11.6436,11.6057,11.6199,689400.0
2007-08-29 13:00:00,24.58,24.58,24.5,24.53,967200.0,11.6199,11.6199,11.5821,11.5963,967200.0
2007-08-29 13:30:00,24.53,24.55,24.45,24.52,1192000.0,11.5963,11.6057,11.5585,11.5916,1192000.0
2007-08-29 14:00:00,24.52,24.56,24.51,24.56,1310800.0,11.5916,11.6105,11.5868,11.6105,1310800.0
2007-08-29 14:30:00,24.55,24.67,24.52,24.55,2319400.0,11.6057,11.6625,11.5916,11.6057,2319400.0
2007-08-29 15:00:00,24.55,24.62,24.53,24.59,2447500.0,11.6057,11.6388,11.5963,11.6246,2447500.0
2007-08-29 15:30:00,24.6,24.7,24.59,24.67,3403100.0,11.6294,11.6766,11.6246,11.6625,3403100.0
2007-08-30 09:30:00,24.41,24.73,24.4,24.68,3047400.0,11.5396,11.6908,11.5348,11.6672,3047400.0
2007-08-30 10:00:00,24.68,24.69,24.58,24.61,1922200.0,11.6672,11.6719,11.6199,11.6341,1922200.0
2007-08-30 10:30:00,24.62,24.65,24.58,24.58,1630200.0,11.6388,11.653,11.6199,11.6199,1630200.0
2007-08-30 11:00:00,24.59,24.67,24.57,24.64,1970200.0,11.6246,11.6625,11.6152,11.6483,1970200.0
2007-08-30 11:30:00,24.64,24.68,24.59,24.59,1506700.0,11.6483,11.6672,11.6246,11.6246,1506700.0
2007-08-30 12:00:00,24.6,24.6,24.48,24.56,2149100.0,11.6294,11.6294,11.5726,11.6105,2149100.0
2007-08-30 12:30:00,24.55,24.61,24.53,24.6,1221500.0,11.6057,11.6341,11.5963,11.6294,1221500.0
2007-08-30 13:00:00,24.6,24.63,24.58,24.6,984600.0,11.6294,11.6436,11.6199,11.6294,984600.0
2007-08-30 13:30:00,24.6,24.61,24.56,24.6,1036600.0,11.6294,11.6341,11.6105,11.6294,1036600.0
2007-08-30 14:00:00,24.6,24.63,24.56,24.57,1313100.0,11.6294,11.6436,11.6105,11.6152,1313100.0
2007-08-30 14:30:00,24.56,24.59,24.46,24.48,2085200.0,11.6105,11.6246,11.5632,11.5726,2085200.0
2007-08-30 15:00:00,24.48,24.53,24.47,24.51,2527600.0,11.5726,11.5963,11.5679,11.5868,2527600.0
2007-08-30 15:30:00,24.51,24.61,24.5,24.57,4700200.0,11.5868,11.6341,11.5821,11.6152,4700200.0
2007-08-31 09:30:00,24.68,24.79,24.68,24.73,2607900.0,11.6672,11.7192,11.6672,11.6908,2607900.0
2007-08-31 10:00:00,24.74,24.8,24.65,24.71,2681200.0,11.6956,11.7239,11.653,11.6814,2681200.0
2007-08-31 10:30:00,24.71,24.76,24.68,24.73,1729200.0,11.6814,11.705,11.6672,11.6908,1729200.0
2007-08-31 11:00:00,24.73,24.75,24.69,24.74,1772700.0,11.6908,11.7003,11.6719,11.6956,1772700.0
2007-08-31 11:30:00,24.73,24.86,24.73,24.82,1957600.0,11.6908,11.7523,11.6908,11.7334,1957600.0
2007-08-31 12:00:00,24.82,24.88,24.81,24.87,1457700.0,11.7334,11.7617,11.7286,11.757,1457700.0
2007-08-31 12:30:00,24.87,24.94,24.86,24.87,1747500.0,11.757,11.7901,11.7523,11.757,1747500.0
2007-08-31 13:00:00,24.88,24.93,24.86,24.91,1103300.0,11.7617,11.7854,11.7523,11.7759,1103300.0
2007-08-31 13:30:00,24.91,24.91,24.83,24.86,1265300.0,11.7759,11.7759,11.7381,11.7523,1265300.0
2007-08-31 14:00:00,24.85,24.92,24.85,24.88,1264200.0,11.7476,11.7806,11.7476,11.7617,1264200.0
2007-08-31 14:30:00,24.88,24.92,24.85,24.91,1215400.0,11.7617,11.7806,11.7476,11.7759,1215400.0
2007-08-31 15:00:00,24.9,24.97,24.9,24.96,2083000.0,11.7712,11.8043,11.7712,11.7996,2083000.0
2007-08-31 15:30:00,24.96,25.0,24.78,24.79,5744300.0,11.7996,11.8185,11.7145,11.7192,5744300.0
2007-09-04 09:30:00,24.78,25.0,24.69,24.94,2507300.0,11.7145,11.8185,11.6719,11.7901,2507300.0
2007-09-04 10:00:00,24.94,24.99,24.93,24.94,1655400.0,11.7901,11.8137,11.7854,11.7901,1655400.0
2007-09-04 10:30:00,24.94,25.0,24.94,24.95,1528800.0,11.7901,11.8185,11.7901,11.7948,1528800.0
2007-09-04 11:00:00,24.96,25.04,24.95,25.03,1911800.0,11.7996,11.8374,11.7948,11.8327,1911800.0
2007-09-04 11:30:00,25.03,25.05,24.98,25.01,1353800.0,11.8327,11.8421,11.809,11.8232,1353800.0
2007-09-04 12:00:00,25.02,25.08,25.0,25.07,808900.0,11.8279,11.8563,11.8185,11.8516,808900.0
2007-09-04 12:30:00,25.08,25.13,25.07,25.11,1078800.0,11.8563,11.8799,11.8516,11.8705,1078800.0
2007-09-04 13:00:00,25.12,25.16,25.1,25.14,1373500.0,11.8752,11.8941,11.8657,11.8847,1373500.0
2007-09-04 13:30:00,25.14,25.15,25.09,25.12,1285700.0,11.8847,11.8894,11.861,11.8752,1285700.0
2007-09-04 14:00:00,25.12,25.15,25.1,25.11,1624500.0,11.8752,11.8894,11.8657,11.8705,1624500.0
2007-09-04 14:30:00,25.11,25.14,25.05,25.1,3240100.0,11.8705,11.8847,11.8421,11.8657,3240100.0
2007-09-04 15:00:00,25.1,25.14,25.03,25.14,2125900.0,11.8657,11.8847,11.8327,11.8847,2125900.0
2007-09-04 15:30:00,25.13,25.17,25.09,25.09,3851200.0,11.8799,11.8988,11.861,11.861,3851200.0
2007-09-05 09:30:00,24.9,24.94,24.8,24.83,3693800.0,11.7712,11.7901,11.7239,11.7381,3693800.0
2007-09-05 10:00:00,24.83,24.9,24.67,24.76,4021600.0,11.7381,11.7712,11.6625,11.705,4021600.0
2007-09-05 10:30:00,24.76,24.78,24.71,24.72,1857900.0,11.705,11.7145,11.6814,11.6861,1857900.0
2007-09-05 11:00:00,24.71,24.73,24.7,24.71,1774500.0,11.6814,11.6908,11.6766,11.6814,1774500.0
2007-09-05 11:30:00,24.71,24.74,24.7,24.73,1731000.0,11.6814,11.6956,11.6766,11.6908,1731000.0
2007-09-05 12:00:00,24.73,24.8,24.73,24.77,1702300.0,11.6908,11.7239,11.6908,11.7097,1702300.0
2007-09-05 12:30:00,24.77,24.78,24.66,24.67,2733200.0,11.7097,11.7145,11.6577,11.6625,2733200.0
2007-09-05 13:00:00,24.66,24.69,24.56,24.56,3457000.0,11.6577,11.6719,11.6105,11.6105,3457000.0
2007-09-05 13:30:00,24.56,24.63,24.52,24.59,2974200.0,11.6105,11.6436,11.5916,11.6246,2974200.0
2007-09-05 14:00:00,24.58,24.62,24.53,24.56,2305400.0,11.6199,11.6388,11.5963,11.6105,2305400.0
2007-09-05 14:30:00,24.55,24.62,24.55,24.59,2368600.0,11.6057,11.6388,11.6057,11.6246,2368600.0
2007-09-05 15:00:00,24.59,24.67,24.58,24.65,3445000.0,11.6246,11.6625,11.6199,11.653,3445000.0
2007-09-05 15:30:00,24.65,24.74,24.62,24.68,5420400.0,11.653,11.6956,11.6388,11.6672,5420400.0
2007-09-06 09:30:00,24.8,24.84,24.65,24.7,2136200.0,11.7239,11.7428,11.653,11.6766,2136200.0
2007-09-06 10:00:00,24.69,24.75,24.61,24.69,2999100.0,11.6719,11.7003,11.6341,11.6719,2999100.0
2007-09-06 10:30:00,24.69,24.72,24.67,24.69,1853900.0,11.6719,11.6861,11.6625,11.6719,1853900.0
2007-09-06 11:00:00,24.68,24.72,24.63,24.68,2940500.0,11.6672,11.6861,11.6436,11.6672,2940500.0
2007-09-06 11:30:00,24.67,24.69,24.61,24.66,2774100.0,11.6625,11.6719,11.6341,11.6577,2774100.0
2007-09-06 12:00:00,24.66,24.75,24.64,24.72,2049200.0,11.6577,11.7003,11.6483,11.6861,2049200.0
2007-09-06 12:30:00,24.72,24.74,24.67,24.71,1499700.0,11.6861,11.6956,11.6625,11.6814,1499700.0
2007-09-06 13:00:00,24.71,24.72,24.57,24.6,2993700.0,11.6814,11.6861,11.6152,11.6294,2993700.0
2007-09-06 13:30:00,24.6,24.61,24.52,24.57,2399400.0,11.6294,11.6341,11.5916,11.6152,2399400.0
2007-09-06 14:00:00,24.57,24.62,24.56,24.6,1416900.0,11.6152,11.6388,11.6105,11.6294,1416900.0
2007-09-06 14:30:00,24.6,24.61,24.57,24.61,1242300.0,11.6294,11.6341,11.6152,11.6341,1242300.0
2007-09-06 15:00:00,24.61,24.67,24.56,24.62,2352700.0,11.6341,11.6625,11.6105,11.6388,2352700.0
2007-09-06 15:30:00,24.61,24.65,24.58,24.63,2279500.0,11.6341,11.653,11.6199,11.6436,2279500.0
2007-09-07 09:30:00,24.59,24.61,24.4,24.58,3087800.0,11.6246,11.6341,11.5348,11.6199,3087800.0
2007-09-07 10:00:00,24.57,24.6,24.5,24.52,2446300.0,11.6152,11.6294,11.5821,11.5916,2446300.0
2007-09-07 10:30:00,24.53,24.53,24.4,24.4,2564300.0,11.5963,11.5963,11.5348,11.5348,2564300.0
2007-09-07 11:00:00,24.41,24.42,24.3,24.32,2120100.0,11.5396,11.5443,11.4876,11.497,2120100.0
2007-09-07 11:30:00,24.32,24.44,24.32,24.4,2061800.0,11.497,11.5537,11.497,11.5348,2061800.0
2007-09-07 12:00:00,24.4,24.43,24.39,24.42,1357400.0,11.5348,11.549,11.5301,11.5443,1357400.0
2007-09-07 12:30:00,24.42,24.44,24.32,24.33,1837900.0,11.5443,11.5537,11.497,11.5017,1837900.0
2007-09-07 13:00:00,24.33,24.38,24.28,24.3,2182500.0,11.5017,11.5254,11.4781,11.4876,2182500.0
2007-09-07 13:30:00,24.29,24.3,24.21,24.24,1947600.0,11.4828,11.4876,11.445,11.4592,1947600.0
2007-09-07 14:00:00,24.23,24.24,24.17,24.19,2858200.0,11.4545,11.4592,11.4261,11.4356,2858200.0
2007-09-07 14:30:00,24.19,24.23,24.11,24.14,2275200.0,11.4356,11.4545,11.3977,11.4119,2275200.0
2007-09-07 15:00:00,24.15,24.34,24.14,24.17,3189400.0,11.4166,11.5065,11.4119,11.4261,3189400.0
2007-09-07 15:30:00,24.17,24.34,24.15,24.26,4718300.0,11.4261,11.5065,11.4166,11.4686,4718300.0
2007-09-10 09:30:00,24.35,24.45,24.28,24.29,2380800.0,11.5112,11.5585,11.4781,11.4828,2380800.0
2007-09-10 10:00:00,24.3,24.39,24.27,24.29,1879400.0,11.4876,11.5301,11.4734,11.4828,1879400.0
2007-09-10 10:30:00,24.28,24.32,24.0,24.03,3827400.0,11.4781,11.497,11.3457,11.3599,3827400.0
2007-09-10 11:00:00,24.04,24.07,23.96,23.98,2402800.0,11.3646,11.3788,11.3268,11.3363,2402800.0
2007-09-10 11:30:00,23.97,24.02,23.96,23.97,1905500.0,11.3315,11.3552,11.3268,11.3315,1905500.0
2007-09-10 12:00:00,23.98,24.0,23.95,23.97,1519300.0,11.3363,11.3457,11.3221,11.3315,1519300.0
2007-09-10 12:30:00,23.96,24.0,23.91,23.98,2525100.0,11.3268,11.3457,11.3032,11.3363,2525100.0
2007-09-10 13:00:00,23.99,24.03,23.96,24.0,2499500.0,11.341,11.3599,11.3268,11.3457,2499500.0
2007-09-10 13:30:00,23.99,24.06,23.92,23.94,2759800.0,11.341,11.3741,11.3079,11.3174,2759800.0
2007-09-10 14:00:00,23.94,24.0,23.93,23.97,2506600.0,11.3174,11.3457,11.3126,11.3315,2506600.0
2007-09-10 14:30:00,23.98,23.99,23.92,23.93,1858400.0,11.3363,11.341,11.3079,11.3126,1858400.0
2007-09-10 15:00:00,23.93,24.02,23.9,24.01,3439600.0,11.3126,11.3552,11.2985,11.3505,3439600.0
2007-09-10 15:30:00,24.02,24.04,23.95,23.95,5176700.0,11.3552,11.3646,11.3221,11.3221,5176700.0
2007-09-11 09:30:00,24.05,24.17,23.95,23.95,3200900.0,11.3694,11.4261,11.3221,11.3221,3200900.0
2007-09-11 10:00:00,23.95,24.12,23.93,24.09,2330600.0,11.3221,11.4025,11.3126,11.3883,2330600.0
2007-09-11 10:30:00,24.08,24.18,24.08,24.16,2494700.0,11.3835,11.4308,11.3835,11.4214,2494700.0
2007-09-11 11:00:00,24.16,24.16,24.1,24.14,1798200.0,11.4214,11.4214,11.393,11.4119,1798200.0
2007-09-11 11:30:00,24.14,24.15,24.06,24.09,1730800.0,11.4119,11.4166,11.3741,11.3883,1730800.0
2007-09-11 12:00:00,24.09,24.14,24.05,24.12,1248800.0,11.3883,11.4119,11.3694,11.4025,1248800.0
2007-09-11 12:30:00,24.12,24.23,24.11,24.19,1733300.0,11.4025,11.4545,11.3977,11.4356,1733300.0
2007-09-11 13:00:00,24.2,24.2,24.1,24.14,1886500.0,11.4403,11.4403,11.393,11.4119,1886500.0
2007-09-11 13:30:00,24.15,24.19,24.11,24.12,1048600.0,11.4166,11.4356,11.3977,11.4025,1048600.0
2007-09-11 14:00:00,24.13,24.28,24.12,24.28,2306200.0,11.4072,11.4781,11.4025,11.4781,2306200.0
2007-09-11 14:30:00,24.28,24.33,24.19,24.22,3794900.0,11.4781,11.5017,11.4356,11.4497,3794900.0
2007-09-11 15:00:00,24.22,24.23,24.16,24.17,2216400.0,11.4497,11.4545,11.4214,11.4261,2216400.0
2007-09-11 15:30:00,24.18,24.21,24.09,24.2,3599900.0,11.4308,11.445,11.3883,11.4403,3599900.0
2007-09-12 09:30:00,24.11,24.2,24.06,24.12,2178400.0,11.3977,11.4403,11.3741,11.4025,2178400.0
2007-09-12 10:00:00,24.13,24.24,24.09,24.22,1951200.0,11.4072,11.4592,11.3883,11.4497,1951200.0
2007-09-12 10:30:00,24.21,24.26,24.18,24.22,1459200.0,11.445,11.4686,11.4308,11.4497,1459200.0
2007-09-12 11:00:00,24.22,24.29,24.2,24.25,1318600.0,11.4497,11.4828,11.4403,11.4639,1318600.0
2007-09-12 11:30:00,24.25,24.25,24.15,24.16,1370200.0,11.4639,11.4639,11.4166,11.4214,1370200.0
2007-09-12 12:00:00,24.15,24.26,24.15,24.16,1912700.0,11.4166,11.4686,11.4166,11.4214,1912700.0
2007-09-12 12:30:00,24.15,24.19,24.11,24.16,1622900.0,11.4166,11.4356,11.3977,11.4214,1622900.0
2007-09-12 13:00:00,24.16,24.17,24.11,24.11,1317200.0,11.4214,11.4261,11.3977,11.3977,1317200.0
2007-09-12 13:30:00,24.11,24.13,24.07,24.12,1536300.0,11.3977,11.4072,11.3788,11.4025,1536300.0
2007-09-12 14:00:00,24.13,24.18,24.11,24.15,1518700.0,11.4072,11.4308,11.3977,11.4166,1518700.0
2007-09-12 14:30:00,24.14,24.21,24.14,24.18,1795900.0,11.4119,11.445,11.4119,11.4308,1795900.0
2007-09-12 15:00:00,24.19,24.2,24.11,24.13,1750000.0,11.4356,11.4403,11.3977,11.4072,1750000.0
2007-09-12 15:30:00,24.13,24.25,24.12,24.2,5854800.0,11.4072,11.4639,11.4025,11.4403,5854800.0
2007-09-13 09:30:00,24.31,24.46,24.31,24.38,2410500.0,11.4923,11.5632,11.4923,11.5254,2410500.0
2007-09-13 10:00:00,24.39,24.5,24.36,24.47,2159100.0,11.5301,11.5821,11.5159,11.5679,2159100.0
2007-09-13 10:30:00,24.47,24.64,24.46,24.58,2400800.0,11.5679,11.6483,11.5632,11.6199,2400800.0
2007-09-13 11:00:00,24.58,24.62,24.53,24.59,1994500.0,11.6199,11.6388,11.5963,11.6246,1994500.0
2007-09-13 11:30:00,24.58,24.59,24.47,24.52,1426300.0,11.6199,11.6246,11.5679,11.5916,1426300.0
2007-09-13 12:00:00,24.51,24.52,24.4,24.4,1339000.0,11.5868,11.5916,11.5348,11.5348,1339000.0
2007-09-13 12:30:00,24.4,24.43,24.34,24.4,1531100.0,11.5348,11.549,11.5065,11.5348,1531100.0
2007-09-13 13:00:00,24.4,24.46,24.35,24.42,1724700.0,11.5348,11.5632,11.5112,11.5443,1724700.0
2007-09-13 13:30:00,24.43,24.43,24.37,24.37,1035800.0,11.549,11.549,11.5206,11.5206,1035800.0
2007-09-13 14:00:00,24.38,24.38,24.25,24.25,2261300.0,11.5254,11.5254,11.4639,11.4639,2261300.0
2007-09-13 14:30:00,24.26,24.32,24.21,24.24,2440200.0,11.4686,11.497,11.445,11.4592,2440200.0
2007-09-13 15:00:00,24.24,24.32,24.1,24.19,3561300.0,11.4592,11.497,11.393,11.4356,3561300.0
2007-09-13 15:30:00,24.18,24.28,24.13,24.2,4350800.0,11.4308,11.4781,11.4072,11.4403,4350800.0
2007-09-14 09:30:00,24.2,24.21,24.13,24.18,3260200.0,11.4403,11.445,11.4072,11.4308,3260200.0
2007-09-14 10:00:00,24.18,24.2,24.12,24.14,2329200.0,11.4308,11.4403,11.4025,11.4119,2329200.0
2007-09-14 10:30:00,24.14,24.17,24.13,24.14,2188100.0,11.4119,11.4261,11.4072,11.4119,2188100.0
2007-09-14 11:00:00,24.14,24.15,23.99,24.02,2733900.0,11.4119,11.4166,11.341,11.3552,2733900.0
2007-09-14 11:30:00,24.02,24.06,23.98,24.03,2407300.0,11.3552,11.3741,11.3363,11.3599,2407300.0
2007-09-14 12:00:00,24.02,24.05,24.0,24.04,1661300.0,11.3552,11.3694,11.3457,11.3646,1661300.0
2007-09-14 12:30:00,24.04,24.08,23.99,24.0,2014900.0,11.3646,11.3835,11.341,11.3457,2014900.0
2007-09-14 13:00:00,23.99,24.09,23.99,24.08,1658800.0,11.341,11.3883,11.341,11.3835,1658800.0
2007-09-14 13:30:00,24.07,24.16,24.06,24.15,2056100.0,11.3788,11.4214,11.3741,11.4166,2056100.0
2007-09-14 14:00:00,24.16,24.17,24.1,24.14,1571500.0,11.4214,11.4261,11.393,11.4119,1571500.0
2007-09-14 14:30:00,24.14,24.2,24.12,24.17,2272400.0,11.4119,11.4403,11.4025,11.4261,2272400.0
2007-09-14 15:00:00,24.18,24.28,24.15,24.24,2927000.0,11.4308,11.4781,11.4166,11.4592,2927000.0
2007-09-14 15:30:00,24.24,24.35,24.09,24.28,5195200.0,11.4592,11.5112,11.3883,11.4781,5195200.0
2007-09-17 09:30:00,24.16,24.23,24.09,24.17,2063900.0,11.4214,11.4545,11.3883,11.4261,2063900.0
2007-09-17 10:00:00,24.16,24.2,24.11,24.12,1490900.0,11.4214,11.4403,11.3977,11.4025,1490900.0
2007-09-17 10:30:00,24.12,24.15,23.85,24.02,2293600.0,11.4025,11.4166,11.2748,11.3552,2293600.0
2007-09-17 11:00:00,24.02,24.07,24.01,24.05,2413900.0,11.3552,11.3788,11.3505,11.3694,2413900.0
2007-09-17 11:30:00,24.05,24.05,24.0,24.04,2201000.0,11.3694,11.3694,11.3457,11.3646,2201000.0
2007-09-17 12:00:00,24.04,24.05,23.96,24.01,3120200.0,11.3646,11.3694,11.3268,11.3505,3120200.0
2007-09-17 12:30:00,24.01,24.09,24.0,24.08,2258700.0,11.3505,11.3883,11.3457,11.3835,2258700.0
2007-09-17 13:00:00,24.08,24.1,24.04,24.09,2396000.0,11.3835,11.393,11.3646,11.3883,2396000.0
2007-09-17 13:30:00,24.1,24.17,24.04,24.06,3847500.0,11.393,11.4261,11.3646,11.3741,3847500.0
2007-09-17 14:00:00,24.05,24.18,24.05,24.15,2481000.0,11.3694,11.4308,11.3694,11.4166,2481000.0
2007-09-17 14:30:00,24.15,24.21,24.15,24.2,2065800.0,11.4166,11.445,11.4166,11.4403,2065800.0
2007-09-17 15:00:00,24.2,24.22,24.05,24.05,6620900.0,11.4403,11.4497,11.3694,11.3694,6620900.0
2007-09-17 15:30:00,24.05,24.18,24.04,24.14,5218700.0,11.3694,11.4308,11.3646,11.4119,5218700.0
2007-09-18 09:30:00,24.17,24.24,24.11,24.12,1743500.0,11.4261,11.4592,11.3977,11.4025,1743500.0
2007-09-18 10:00:00,24.13,24.15,24.06,24.11,2046400.0,11.4072,11.4166,11.3741,11.3977,2046400.0
2007-09-18 10:30:00,24.12,24.13,24.03,24.11,1943700.0,11.4025,11.4072,11.3599,11.3977,1943700.0
2007-09-18 11:00:00,24.1,24.11,24.04,24.06,1642900.0,11.393,11.3977,11.3646,11.3741,1642900.0
2007-09-18 11:30:00,24.06,24.09,24.06,24.07,1141600.0,11.3741,11.3883,11.3741,11.3788,1141600.0
2007-09-18 12:00:00,24.06,24.07,23.97,24.03,2912400.0,11.3741,11.3788,11.3315,11.3599,2912400.0
2007-09-18 12:30:00,24.02,24.03,23.96,23.97,1382800.0,11.3552,11.3599,11.3268,11.3315,1382800.0
2007-09-18 13:00:00,23.97,24.0,23.96,23.98,1418700.0,11.3315,11.3457,11.3268,11.3363,1418700.0
2007-09-18 13:30:00,23.98,24.03,23.97,24.03,1444300.0,11.3363,11.3599,11.3315,11.3599,1444300.0
2007-09-18 14:00:00,24.03,24.26,23.97,24.17,3831600.0,11.3599,11.4686,11.3315,11.4261,3831600.0
2007-09-18 14:30:00,24.17,24.41,24.17,24.32,3395200.0,11.4261,11.5396,11.4261,11.497,3395200.0
2007-09-18 15:00:00,24.32,24.49,24.28,24.45,4442300.0,11.497,11.5774,11.4781,11.5585,4442300.0
2007-09-18 15:30:00,24.45,24.63,24.41,24.54,9184200.0,11.5585,11.6436,11.5396,11.601,9184200.0
2007-09-19 09:30:00,24.65,24.7,24.56,24.64,3538600.0,11.653,11.6766,11.6105,11.6483,3538600.0
2007-09-19 10:00:00,24.65,24.85,24.64,24.83,3142500.0,11.653,11.7476,11.6483,11.7381,3142500.0
2007-09-19 10:30:00,24.83,24.94,24.82,24.93,3053200.0,11.7381,11.7901,11.7334,11.7854,3053200.0
2007-09-19 11:00:00,24.94,25.01,24.91,24.94,4496300.0,11.7901,11.8232,11.7759,11.7901,4496300.0
2007-09-19 11:30:00,24.93,25.01,24.91,25.0,3595200.0,11.7854,11.8232,11.7759,11.8185,3595200.0
2007-09-19 12:00:00,25.0,25.07,24.95,24.98,3661800.0,11.8185,11.8516,11.7948,11.809,3661800.0
2007-09-19 12:30:00,24.99,25.0,24.93,24.94,2367500.0,11.8137,11.8185,11.7854,11.7901,2367500.0
2007-09-19 13:00:00,24.94,25.0,24.89,24.98,2401100.0,11.7901,11.8185,11.7665,11.809,2401100.0
2007-09-19 13:30:00,24.98,24.99,24.86,24.9,2425800.0,11.809,11.8137,11.7523,11.7712,2425800.0
2007-09-19 14:00:00,24.9,24.9,24.77,24.87,2892500.0,11.7712,11.7712,11.7097,11.757,2892500.0
2007-09-19 14:30:00,24.86,24.98,24.85,24.95,2502800.0,11.7523,11.809,11.7476,11.7948,2502800.0
2007-09-19 15:00:00,24.95,24.97,24.9,24.91,2161700.0,11.7948,11.8043,11.7712,11.7759,2161700.0
2007-09-19 15:30:00,24.91,24.92,24.86,24.9,5248100.0,11.7759,11.7806,11.7523,11.7712,5248100.0
2007-09-20 09:30:00,24.92,24.92,24.72,24.84,2984700.0,11.7806,11.7806,11.6861,11.7428,2984700.0
2007-09-20 10:00:00,24.84,24.95,24.84,24.86,1886300.0,11.7428,11.7948,11.7428,11.7523,1886300.0
2007-09-20 10:30:00,24.86,24.86,24.73,24.81,3400800.0,11.7523,11.7523,11.6908,11.7286,3400800.0
2007-09-20 11:00:00,24.81,24.88,24.79,24.8,1652500.0,11.7286,11.7617,11.7192,11.7239,1652500.0
2007-09-20 11:30:00,24.81,24.83,24.76,24.79,999400.0,11.7286,11.7381,11.705,11.7192,999400.0
2007-09-20 12:00:00,24.79,24.86,24.73,24.81,4090700.0,11.7192,11.7523,11.6908,11.7286,4090700.0
2007-09-20 12:30:00,24.8,24.81,24.7,24.73,1535800.0,11.7239,11.7286,11.6766,11.6908,1535800.0
2007-09-20 13:00:00,24.72,24.75,24.64,24.65,1734200.0,11.6861,11.7003,11.6483,11.653,1734200.0
2007-09-20 13:30:00,24.65,24.67,24.56,24.58,2354000.0,11.653,11.6625,11.6105,11.6199,2354000.0
2007-09-20 14:00:00,24.58,24.61,24.5,24.54,2131400.0,11.6199,11.6341,11.5821,11.601,2131400.0
2007-09-20 14:30:00,24.53,24.56,24.47,24.47,3326000.0,11.5963,11.6105,11.5679,11.5679,3326000.0
2007-09-20 15:00:00,24.47,24.58,24.45,24.52,3865900.0,11.5679,11.6199,11.5585,11.5916,3865900.0
2007-09-20 15:30:00,24.52,24.6,24.49,24.52,6629900.0,11.5916,11.6294,11.5774,11.5916,6629900.0
2007-09-21 09:30:00,24.81,24.83,24.63,24.74,15158800.0,11.7286,11.7381,11.6436,11.6956,15158800.0
2007-09-21 10:00:00,24.74,24.76,24.62,24.63,3224800.0,11.6956,11.705,11.6388,11.6436,3224800.0
2007-09-21 10:30:00,24.63,24.67,24.52,24.63,3866800.0,11.6436,11.6625,11.5916,11.6436,3866800.0
2007-09-21 11:00:00,24.62,24.71,24.55,24.68,1784700.0,11.6388,11.6814,11.6057,11.6672,1784700.0
2007-09-21 11:30:00,24.68,24.76,24.65,24.74,3777200.0,11.6672,11.705,11.653,11.6956,3777200.0
2007-09-21 12:00:00,24.74,24.75,24.7,24.73,2134600.0,11.6956,11.7003,11.6766,11.6908,2134600.0
2007-09-21 12:30:00,24.73,24.75,24.67,24.68,1551900.0,11.6908,11.7003,11.6625,11.6672,1551900.0
2007-09-21 13:00:00,24.67,24.7,24.67,24.68,1500900.0,11.6625,11.6766,11.6625,11.6672,1500900.0
2007-09-21 13:30:00,24.68,24.7,24.52,24.6,1750000.0,11.6672,11.6766,11.5916,11.6294,1750000.0
2007-09-21 14:00:00,24.61,24.64,24.57,24.62,2090200.0,11.6341,11.6483,11.6152,11.6388,2090200.0
2007-09-21 14:30:00,24.62,24.66,24.57,24.59,1847900.0,11.6388,11.6577,11.6152,11.6246,1847900.0
2007-09-21 15:00:00,24.58,24.64,24.58,24.6,2184400.0,11.6199,11.6483,11.6199,11.6294,2184400.0
2007-09-21 15:30:00,24.6,24.66,24.59,24.59,5234400.0,11.6294,11.6577,11.6246,11.6246,5234400.0
2007-09-24 09:30:00,24.66,24.67,24.53,24.65,2650900.0,11.6577,11.6625,11.5963,11.653,2650900.0
2007-09-24 10:00:00,24.65,24.7,24.59,24.7,2211700.0,11.653,11.6766,11.6246,11.6766,2211700.0
2007-09-24 10:30:00,24.7,24.72,24.6,24.64,3516500.0,11.6766,11.6861,11.6294,11.6483,3516500.0
2007-09-24 11:00:00,24.64,24.65,24.54,24.61,4048100.0,11.6483,11.653,11.601,11.6341,4048100.0
2007-09-24 11:30:00,24.61,24.61,24.5,24.51,2783800.0,11.6341,11.6341,11.5821,11.5868,2783800.0
2007-09-24 12:00:00,24.51,24.55,24.48,24.55,1573000.0,11.5868,11.6057,11.5726,11.6057,1573000.0
2007-09-24 12:30:00,24.55,24.61,24.54,24.58,1932700.0,11.6057,11.6341,11.601,11.6199,1932700.0
2007-09-24 13:00:00,24.57,24.59,24.53,24.55,1609200.0,11.6152,11.6246,11.5963,11.6057,1609200.0
2007-09-24 13:30:00,24.56,24.56,24.5,24.5,2159600.0,11.6105,11.6105,11.5821,11.5821,2159600.0
2007-09-24 14:00:00,24.5,24.56,24.47,24.51,2493400.0,11.5821,11.6105,11.5679,11.5868,2493400.0
2007-09-24 14:30:00,24.5,24.5,24.35,24.4,3494800.0,11.5821,11.5821,11.5112,11.5348,3494800.0
2007-09-24 15:00:00,24.39,24.48,24.31,24.43,4607200.0,11.5301,11.5726,11.4923,11.549,4607200.0
2007-09-24 15:30:00,24.42,24.44,24.35,24.41,4853100.0,11.5443,11.5537,11.5112,11.5396,4853100.0
2007-09-25 09:30:00,24.35,24.42,24.21,24.33,5136700.0,11.5112,11.5443,11.445,11.5017,5136700.0
2007-09-25 10:00:00,24.32,24.42,24.28,24.39,2881500.0,11.497,11.5443,11.4781,11.5301,2881500.0
2007-09-25 10:30:00,24.38,24.54,24.34,24.45,3173400.0,11.5254,11.601,11.5065,11.5585,3173400.0
2007-09-25 11:00:00,24.45,24.52,24.41,24.44,1799500.0,11.5585,11.5916,11.5396,11.5537,1799500.0
2007-09-25 11:30:00,24.43,24.47,24.3,24.36,2698100.0,11.549,11.5679,11.4876,11.5159,2698100.0
2007-09-25 12:00:00,24.35,24.36,24.22,24.27,2990800.0,11.5112,11.5159,11.4497,11.4734,2990800.0
2007-09-25 12:30:00,24.28,24.28,24.22,24.25,1764000.0,11.4781,11.4781,11.4497,11.4639,1764000.0
2007-09-25 13:00:00,24.24,24.31,24.24,24.26,1868100.0,11.4592,11.4923,11.4592,11.4686,1868100.0
2007-09-25 13:30:00,24.26,24.26,24.18,24.2,2800200.0,11.4686,11.4686,11.4308,11.4403,2800200.0
2007-09-25 14:00:00,24.19,24.24,24.15,24.18,3331400.0,11.4356,11.4592,11.4166,11.4308,3331400.0
2007-09-25 14:30:00,24.17,24.27,24.15,24.25,2579100.0,11.4261,11.4734,11.4166,11.4639,2579100.0
2007-09-25 15:00:00,24.25,24.27,24.19,24.25,2063000.0,11.4639,11.4734,11.4356,11.4639,2063000.0
2007-09-25 15:30:00,24.25,24.27,24.2,24.27,4037800.0,11.4639,11.4734,11.4403,11.4734,4037800.0
2007-09-26 09:30:00,24.39,24.48,24.31,24.44,2483300.0,11.5301,11.5726,11.4923,11.5537,2483300.0
2007-09-26 10:00:00,24.44,24.49,24.4,24.47,1875500.0,11.5537,11.5774,11.5348,11.5679,1875500.0
2007-09-26 10:30:00,24.47,24.58,24.46,24.55,2326300.0,11.5679,11.6199,11.5632,11.6057,2326300.0
2007-09-26 11:00:00,24.54,24.67,24.53,24.66,2674000.0,11.601,11.6625,11.5963,11.6577,2674000.0
2007-09-26 11:30:00,24.66,24.66,24.57,24.61,2242500.0,11.6577,11.6577,11.6152,11.6341,2242500.0
2007-09-26 12:00:00,24.61,24.66,24.58,24.66,1417800.0,11.6341,11.6577,11.6199,11.6577,1417800.0
2007-09-26 12:30:00,24.65,24.67,24.62,24.62,1085100.0,11.653,11.6625,11.6388,11.6388,1085100.0
2007-09-26 13:00:00,24.63,24.65,24.61,24.64,911100.0,11.6436,11.653,11.6341,11.6483,911100.0
2007-09-26 13:30:00,24.64,24.64,24.56,24.59,3150700.0,11.6483,11.6483,11.6105,11.6246,3150700.0
2007-09-26 14:00:00,24.59,24.65,24.58,24.62,1509600.0,11.6246,11.653,11.6199,11.6388,1509600.0
2007-09-26 14:30:00,24.62,24.64,24.6,24.63,1054900.0,11.6388,11.6483,11.6294,11.6436,1054900.0
2007-09-26 15:00:00,24.63,24.68,24.62,24.68,2056600.0,11.6436,11.6672,11.6388,11.6672,2056600.0
2007-09-26 15:30:00,24.68,24.68,24.55,24.57,5101200.0,11.6672,11.6672,11.6057,11.6152,5101200.0
2007-09-27 09:30:00,24.67,24.75,24.6,24.66,3019900.0,11.6625,11.7003,11.6294,11.6577,3019900.0
2007-09-27 10:00:00,24.66,24.69,24.63,24.67,1716200.0,11.6577,11.6719,11.6436,11.6625,1716200.0
2007-09-27 10:30:00,24.68,24.73,24.62,24.72,1927900.0,11.6672,11.6908,11.6388,11.6861,1927900.0
2007-09-27 11:00:00,24.72,24.74,24.66,24.68,1672300.0,11.6861,11.6956,11.6577,11.6672,1672300.0
2007-09-27 11:30:00,24.68,24.72,24.67,24.7,1454800.0,11.6672,11.6861,11.6625,11.6766,1454800.0
2007-09-27 12:00:00,24.7,24.76,24.68,24.75,1670500.0,11.6766,11.705,11.6672,11.7003,1670500.0
2007-09-27 12:30:00,24.75,24.79,24.73,24.76,1270700.0,11.7003,11.7192,11.6908,11.705,1270700.0
2007-09-27 13:00:00,24.75,24.76,24.67,24.69,1447700.0,11.7003,11.705,11.6625,11.6719,1447700.0
2007-09-27 13:30:00,24.7,24.72,24.68,24.72,1422300.0,11.6766,11.6861,11.6672,11.6861,1422300.0
2007-09-27 14:00:00,24.72,24.79,24.71,24.72,2567300.0,11.6861,11.7192,11.6814,11.6861,2567300.0
2007-09-27 14:30:00,24.72,24.75,24.68,24.72,1849400.0,11.6861,11.7003,11.6672,11.6861,1849400.0
2007-09-27 15:00:00,24.72,24.81,24.72,24.77,2014700.0,11.6861,11.7286,11.6861,11.7097,2014700.0
2007-09-27 15:30:00,24.77,24.8,24.73,24.75,3485900.0,11.7097,11.7239,11.6908,11.7003,3485900.0
2007-09-28 09:30:00,24.76,24.78,24.52,24.54,2960600.0,11.705,11.7145,11.5916,11.601,2960600.0
2007-09-28 10:00:00,24.53,24.7,24.41,24.46,3608500.0,11.5963,11.6766,11.5396,11.5632,3608500.0
2007-09-28 10:30:00,24.45,24.54,24.41,24.51,2721100.0,11.5585,11.601,11.5396,11.5868,2721100.0
2007-09-28 11:00:00,24.5,24.51,24.43,24.44,2484700.0,11.5821,11.5868,11.549,11.5537,2484700.0
2007-09-28 11:30:00,24.44,24.75,24.37,24.39,2157100.0,11.5537,11.7003,11.5206,11.5301,2157100.0
2007-09-28 12:00:00,24.38,24.43,24.38,24.39,2110400.0,11.5254,11.549,11.5254,11.5301,2110400.0
2007-09-28 12:30:00,24.38,24.44,24.35,24.37,1736000.0,11.5254,11.5537,11.5112,11.5206,1736000.0
2007-09-28 13:00:00,24.38,24.44,24.36,24.4,2265800.0,11.5254,11.5537,11.5159,11.5348,2265800.0
2007-09-28 13:30:00,24.39,24.48,24.39,24.48,2211500.0,11.5301,11.5726,11.5301,11.5726,2211500.0
2007-09-28 14:00:00,24.48,24.49,24.37,24.39,2335700.0,11.5726,11.5774,11.5206,11.5301,2335700.0
2007-09-28 14:30:00,24.38,24.43,24.36,24.39,1845700.0,11.5254,11.549,11.5159,11.5301,1845700.0
2007-09-28 15:00:00,24.38,24.44,24.37,24.42,3752000.0,11.5254,11.5537,11.5206,11.5443,3752000.0
2007-09-28 15:30:00,24.41,24.45,24.39,24.44,6640900.0,11.5396,11.5585,11.5301,11.5537,6640900.0
2007-10-01 09:30:00,24.45,24.73,24.45,24.64,3854600.0,11.5585,11.6908,11.5585,11.6483,3854600.0
2007-10-01 10:00:00,24.66,24.78,24.64,24.73,3141400.0,11.6577,11.7145,11.6483,11.6908,3141400.0
2007-10-01 10:30:00,24.73,24.78,24.7,24.76,2135800.0,11.6908,11.7145,11.6766,11.705,2135800.0
2007-10-01 11:00:00,24.76,24.85,24.73,24.8,1935500.0,11.705,11.7476,11.6908,11.7239,1935500.0
2007-10-01 11:30:00,24.81,24.86,24.68,24.86,1837000.0,11.7286,11.7523,11.6672,11.7523,1837000.0
2007-10-01 12:00:00,24.85,24.92,24.84,24.9,1486500.0,11.7476,11.7806,11.7428,11.7712,1486500.0
2007-10-01 12:30:00,24.91,24.91,24.82,24.84,1876300.0,11.7759,11.7759,11.7334,11.7428,1876300.0
2007-10-01 13:00:00,24.83,24.9,24.8,24.86,2422500.0,11.7381,11.7712,11.7239,11.7523,2422500.0
2007-10-01 13:30:00,24.87,24.87,24.81,24.86,1238100.0,11.757,11.757,11.7286,11.7523,1238100.0
2007-10-01 14:00:00,24.86,24.87,24.84,24.85,1023200.0,11.7523,11.757,11.7428,11.7476,1023200.0
2007-10-01 14:30:00,24.85,24.87,24.81,24.86,2293800.0,11.7476,11.757,11.7286,11.7523,2293800.0
2007-10-01 15:00:00,24.87,24.89,24.84,24.86,1885500.0,11.757,11.7665,11.7428,11.7523,1885500.0
2007-10-01 15:30:00,24.86,24.87,24.82,24.86,3882100.0,11.7523,11.757,11.7334,11.7523,3882100.0
2007-10-02 09:30:00,24.89,25.05,24.86,24.99,4977000.0,11.7665,11.8421,11.7523,11.8137,4977000.0
2007-10-02 10:00:00,24.99,25.03,24.91,24.96,2708000.0,11.8137,11.8327,11.7759,11.7996,2708000.0
2007-10-02 10:30:00,24.96,25.03,24.92,25.02,2502000.0,11.7996,11.8327,11.7806,11.8279,2502000.0
2007-10-02 11:00:00,25.02,25.03,24.97,24.99,1501900.0,11.8279,11.8327,11.8043,11.8137,1501900.0
2007-10-02 11:30:00,24.99,25.0,24.95,24.96,1569800.0,11.8137,11.8185,11.7948,11.7996,1569800.0
2007-10-02 12:00:00,24.96,24.98,24.9,24.91,1070100.0,11.7996,11.809,11.7712,11.7759,1070100.0
2007-10-02 12:30:00,24.91,24.92,24.83,24.86,1620700.0,11.7759,11.7806,11.7381,11.7523,1620700.0
2007-10-02 13:00:00,24.87,24.87,24.74,24.77,3243900.0,11.757,11.757,11.6956,11.7097,3243900.0
2007-10-02 13:30:00,24.77,24.79,24.69,24.76,2927600.0,11.7097,11.7192,11.6719,11.705,2927600.0
2007-10-02 14:00:00,24.76,24.81,24.75,24.78,1516900.0,11.705,11.7286,11.7003,11.7145,1516900.0
2007-10-02 14:30:00,24.79,24.82,24.75,24.82,2414300.0,11.7192,11.7334,11.7003,11.7334,2414300.0
2007-10-02 15:00:00,24.81,24.92,24.78,24.9,3864200.0,11.7286,11.7806,11.7145,11.7712,3864200.0
2007-10-02 15:30:00,24.91,24.96,24.89,24.94,3642400.0,11.7759,11.7996,11.7665,11.7901,3642400.0
2007-10-03 09:30:00,24.86,25.06,24.79,25.03,2457600.0,11.7523,11.8468,11.7192,11.8327,2457600.0
2007-10-03 10:00:00,25.02,25.1,25.01,25.08,2081300.0,11.8279,11.8657,11.8232,11.8563,2081300.0
2007-10-03 10:30:00,25.08,25.22,25.05,25.17,3141100.0,11.8563,11.9225,11.8421,11.8988,3141100.0
2007-10-03 11:00:00,25.17,25.18,25.03,25.13,2936600.0,11.8988,11.9036,11.8327,11.8799,2936600.0
2007-10-03 11:30:00,25.14,25.21,25.09,25.16,2711600.0,11.8847,11.9177,11.861,11.8941,2711600.0
2007-10-03 12:00:00,25.17,25.2,25.12,25.13,1452900.0,11.8988,11.913,11.8752,11.8799,1452900.0
2007-10-03 12:30:00,25.14,25.17,25.09,25.16,1457100.0,11.8847,11.8988,11.861,11.8941,1457100.0
2007-10-03 13:00:00,25.15,25.19,25.13,25.18,1780200.0,11.8894,11.9083,11.8799,11.9036,1780200.0
2007-10-03 13:30:00,25.17,25.18,25.1,25.16,2022700.0,11.8988,11.9036,11.8657,11.8941,2022700.0
2007-10-03 14:00:00,25.17,25.17,25.07,25.08,1518600.0,11.8988,11.8988,11.8516,11.8563,1518600.0
2007-10-03 14:30:00,25.08,25.16,25.08,25.15,1720600.0,11.8563,11.8941,11.8563,11.8894,1720600.0
2007-10-03 15:00:00,25.16,25.2,25.13,25.13,2137400.0,11.8941,11.913,11.8799,11.8799,2137400.0
2007-10-03 15:30:00,25.13,25.14,25.05,25.1,4745600.0,11.8799,11.8847,11.8421,11.8657,4745600.0
2007-10-04 09:30:00,25.13,25.33,25.12,25.31,2559300.0,11.8799,11.9745,11.8752,11.965,2559300.0
2007-10-04 10:00:00,25.32,25.4,25.3,25.34,1736100.0,11.9697,12.0076,11.9603,11.9792,1736100.0
2007-10-04 10:30:00,25.35,25.49,25.34,25.48,2335800.0,11.9839,12.0501,11.9792,12.0454,2335800.0
2007-10-04 11:00:00,25.48,25.52,25.41,25.44,3105000.0,12.0454,12.0643,12.0123,12.0265,3105000.0
2007-10-04 11:30:00,25.44,25.46,25.4,25.44,1110400.0,12.0265,12.0359,12.0076,12.0265,1110400.0
2007-10-04 12:00:00,25.44,25.45,25.38,25.38,1820800.0,12.0265,12.0312,11.9981,11.9981,1820800.0
2007-10-04 12:30:00,25.38,25.42,25.35,25.38,1611700.0,11.9981,12.017,11.9839,11.9981,1611700.0
2007-10-04 13:00:00,25.38,25.39,25.32,25.37,1862700.0,11.9981,12.0028,11.9697,11.9934,1862700.0
2007-10-04 13:30:00,25.38,25.38,25.27,25.29,1369700.0,11.9981,11.9981,11.9461,11.9556,1369700.0
2007-10-04 14:00:00,25.29,25.35,25.27,25.35,1280500.0,11.9556,11.9839,11.9461,11.9839,1280500.0
2007-10-04 14:30:00,25.35,25.37,25.26,25.34,2436300.0,11.9839,11.9934,11.9414,11.9792,2436300.0
2007-10-04 15:00:00,25.33,25.34,25.3,25.31,2131500.0,11.9745,11.9792,11.9603,11.965,2131500.0
2007-10-04 15:30:00,25.31,25.33,25.25,25.33,5867600.0,11.965,11.9745,11.9367,11.9745,5867600.0
2007-10-05 09:30:00,25.5,25.58,25.42,25.54,2578200.0,12.0548,12.0927,12.017,12.0737,2578200.0
2007-10-05 10:00:00,25.54,25.57,25.46,25.53,1951700.0,12.0737,12.0879,12.0359,12.069,1951700.0
2007-10-05 10:30:00,25.53,25.6,25.52,25.59,1602000.0,12.069,12.1021,12.0643,12.0974,1602000.0
2007-10-05 11:00:00,25.59,25.61,25.52,25.54,2570500.0,12.0974,12.1068,12.0643,12.0737,2570500.0
2007-10-05 11:30:00,25.54,25.55,25.48,25.54,1533900.0,12.0737,12.0785,12.0454,12.0737,1533900.0
2007-10-05 12:00:00,25.55,25.61,25.5,25.59,1152500.0,12.0785,12.1068,12.0548,12.0974,1152500.0
2007-10-05 12:30:00,25.59,25.62,25.57,25.58,1355700.0,12.0974,12.1116,12.0879,12.0927,1355700.0
2007-10-05 13:00:00,25.59,25.61,25.55,25.55,1622300.0,12.0974,12.1068,12.0785,12.0785,1622300.0
2007-10-05 13:30:00,25.55,25.61,25.5,25.53,2323100.0,12.0785,12.1068,12.0548,12.069,2323100.0
2007-10-05 14:00:00,25.54,25.58,25.51,25.55,2198700.0,12.0737,12.0927,12.0596,12.0785,2198700.0
2007-10-05 14:30:00,25.55,25.64,25.54,25.61,1965600.0,12.0785,12.121,12.0737,12.1068,1965600.0
2007-10-05 15:00:00,25.61,25.65,25.6,25.62,1713100.0,12.1068,12.1257,12.1021,12.1116,1713100.0
2007-10-05 15:30:00,25.63,25.64,25.49,25.58,4159500.0,12.1163,12.121,12.0501,12.0927,4159500.0
2007-10-08 09:30:00,25.56,25.67,25.53,25.54,2276400.0,12.0832,12.1352,12.069,12.0737,2276400.0
2007-10-08 10:00:00,25.53,25.55,25.36,25.4,2657300.0,12.069,12.0785,11.9887,12.0076,2657300.0
2007-10-08 10:30:00,25.4,25.5,25.37,25.41,1817000.0,12.0076,12.0548,11.9934,12.0123,1817000.0
2007-10-08 11:00:00,25.42,25.43,25.36,25.42,1371700.0,12.017,12.0217,11.9887,12.017,1371700.0
2007-10-08 11:30:00,25.42,25.43,25.37,25.4,805300.0,12.017,12.0217,11.9934,12.0076,805300.0
2007-10-08 12:00:00,25.39,25.46,25.38,25.41,1148600.0,12.0028,12.0359,11.9981,12.0123,1148600.0
2007-10-08 12:30:00,25.41,25.44,25.38,25.43,954200.0,12.0123,12.0265,11.9981,12.0217,954200.0
2007-10-08 13:00:00,25.42,25.52,25.41,25.47,1520300.0,12.017,12.0643,12.0123,12.0407,1520300.0
2007-10-08 13:30:00,25.47,25.56,25.41,25.49,2321900.0,12.0407,12.0832,12.0123,12.0501,2321900.0
2007-10-08 14:00:00,25.49,25.53,25.45,25.49,1134100.0,12.0501,12.069,12.0312,12.0501,1134100.0
2007-10-08 14:30:00,25.49,25.52,25.43,25.43,1052100.0,12.0501,12.0643,12.0217,12.0217,1052100.0
2007-10-08 15:00:00,25.43,25.44,25.37,25.4,1771200.0,12.0217,12.0265,11.9934,12.0076,1771200.0
2007-10-08 15:30:00,25.4,25.48,25.4,25.46,3025200.0,12.0076,12.0454,12.0076,12.0359,3025200.0
2007-10-09 09:30:00,25.42,25.69,25.42,25.62,2806300.0,12.017,12.1447,12.017,12.1116,2806300.0
2007-10-09 10:00:00,25.61,25.63,25.55,25.6,2219300.0,12.1068,12.1163,12.0785,12.1021,2219300.0
2007-10-09 10:30:00,25.6,25.66,25.57,25.63,2604300.0,12.1021,12.1305,12.0879,12.1163,2604300.0
2007-10-09 11:00:00,25.63,25.65,25.57,25.58,2841400.0,12.1163,12.1257,12.0879,12.0927,2841400.0
2007-10-09 11:30:00,25.58,25.65,25.58,25.64,1339400.0,12.0927,12.1257,12.0927,12.121,1339400.0
2007-10-09 12:00:00,25.64,25.66,25.61,25.63,938800.0,12.121,12.1305,12.1068,12.1163,938800.0
2007-10-09 12:30:00,25.62,25.63,25.47,25.5,2203600.0,12.1116,12.1163,12.0407,12.0548,2203600.0
2007-10-09 13:00:00,25.49,25.5,25.41,25.41,1676700.0,12.0501,12.0548,12.0123,12.0123,1676700.0
2007-10-09 13:30:00,25.41,25.44,25.34,25.4,1758500.0,12.0123,12.0265,11.9792,12.0076,1758500.0
2007-10-09 14:00:00,25.39,25.44,25.37,25.41,1997700.0,12.0028,12.0265,11.9934,12.0123,1997700.0
2007-10-09 14:30:00,25.42,25.53,25.41,25.51,3057900.0,12.017,12.069,12.0123,12.0596,3057900.0
2007-10-09 15:00:00,25.5,25.56,25.49,25.51,1936700.0,12.0548,12.0832,12.0501,12.0596,1936700.0
2007-10-09 15:30:00,25.51,25.55,25.49,25.55,4409300.0,12.0596,12.0785,12.0501,12.0785,4409300.0
2007-10-10 09:30:00,25.55,25.68,25.31,25.45,3329100.0,12.0785,12.1399,11.965,12.0312,3329100.0
2007-10-10 10:00:00,25.45,25.52,25.43,25.51,1612000.0,12.0312,12.0643,12.0217,12.0596,1612000.0
2007-10-10 10:30:00,25.51,25.55,25.46,25.53,1323500.0,12.0596,12.0785,12.0359,12.069,1323500.0
2007-10-10 11:00:00,25.53,25.7,25.53,25.68,3749100.0,12.069,12.1494,12.069,12.1399,3749100.0
2007-10-10 11:30:00,25.68,25.71,25.6,25.62,2255600.0,12.1399,12.1541,12.1021,12.1116,2255600.0
2007-10-10 12:00:00,25.62,25.64,25.56,25.59,1712500.0,12.1116,12.121,12.0832,12.0974,1712500.0
2007-10-10 12:30:00,25.6,25.62,25.57,25.62,1646400.0,12.1021,12.1116,12.0879,12.1116,1646400.0
2007-10-10 13:00:00,25.62,25.63,25.55,25.57,1315100.0,12.1116,12.1163,12.0785,12.0879,1315100.0
2007-10-10 13:30:00,25.58,25.6,25.48,25.49,2137800.0,12.0927,12.1021,12.0454,12.0501,2137800.0
2007-10-10 14:00:00,25.49,25.52,25.46,25.5,1701700.0,12.0501,12.0643,12.0359,12.0548,1701700.0
2007-10-10 14:30:00,25.5,25.54,25.48,25.51,1492200.0,12.0548,12.0737,12.0454,12.0596,1492200.0
2007-10-10 15:00:00,25.51,25.59,25.5,25.53,2471200.0,12.0596,12.0974,12.0548,12.069,2471200.0
2007-10-10 15:30:00,25.52,25.57,25.5,25.53,3666200.0,12.0643,12.0879,12.0548,12.069,3666200.0
2007-10-11 09:30:00,25.57,25.64,25.44,25.46,3690500.0,12.0879,12.121,12.0265,12.0359,3690500.0
2007-10-11 10:00:00,25.46,25.52,25.46,25.51,2161300.0,12.0359,12.0643,12.0359,12.0596,2161300.0
2007-10-11 10:30:00,25.51,25.52,25.46,25.47,2329000.0,12.0596,12.0643,12.0359,12.0407,2329000.0
2007-10-11 11:00:00,25.47,25.5,25.46,25.46,1144700.0,12.0407,12.0548,12.0359,12.0359,1144700.0
2007-10-11 11:30:00,25.47,25.48,25.45,25.45,1179800.0,12.0407,12.0454,12.0312,12.0312,1179800.0
2007-10-11 12:00:00,25.45,25.46,25.4,25.43,1530000.0,12.0312,12.0359,12.0076,12.0217,1530000.0
2007-10-11 12:30:00,25.43,25.5,25.42,25.47,1566200.0,12.0217,12.0548,12.017,12.0407,1566200.0
2007-10-11 13:00:00,25.48,25.49,25.45,25.48,1260500.0,12.0454,12.0501,12.0312,12.0454,1260500.0
2007-10-11 13:30:00,25.48,25.48,25.43,25.44,935400.0,12.0454,12.0454,12.0217,12.0265,935400.0
2007-10-11 14:00:00,25.44,25.46,25.36,25.37,2348000.0,12.0265,12.0359,11.9887,11.9934,2348000.0
2007-10-11 14:30:00,25.37,25.44,25.35,25.41,2279500.0,11.9934,12.0265,11.9839,12.0123,2279500.0
2007-10-11 15:00:00,25.41,25.44,25.35,25.42,4008000.0,12.0123,12.0265,11.9839,12.017,4008000.0
2007-10-11 15:30:00,25.42,25.48,25.4,25.44,5601900.0,12.017,12.0454,12.0076,12.0265,5601900.0
2007-10-12 09:30:00,25.43,25.45,25.34,25.38,2349000.0,12.0217,12.0312,11.9792,11.9981,2349000.0
2007-10-12 10:00:00,25.38,25.43,25.34,25.41,2439900.0,11.9981,12.0217,11.9792,12.0123,2439900.0
2007-10-12 10:30:00,25.4,25.42,25.29,25.31,2596200.0,12.0076,12.017,11.9556,11.965,2596200.0
2007-10-12 11:00:00,25.31,25.34,25.26,25.3,2030900.0,11.965,11.9792,11.9414,11.9603,2030900.0
2007-10-12 11:30:00,25.29,25.33,25.27,25.33,1474000.0,11.9556,11.9745,11.9461,11.9745,1474000.0
2007-10-12 12:00:00,25.32,25.33,25.27,25.27,2132800.0,11.9697,11.9745,11.9461,11.9461,2132800.0
2007-10-12 12:30:00,25.28,25.3,25.24,25.27,1982700.0,11.9508,11.9603,11.9319,11.9461,1982700.0
2007-10-12 13:00:00,25.28,25.28,25.2,25.24,2209800.0,11.9508,11.9508,11.913,11.9319,2209800.0
2007-10-12 13:30:00,25.24,25.32,25.23,25.32,2768100.0,11.9319,11.9697,11.9272,11.9697,2768100.0
2007-10-12 14:00:00,25.31,25.35,25.29,25.29,1469000.0,11.965,11.9839,11.9556,11.9556,1469000.0
2007-10-12 14:30:00,25.29,25.31,25.27,25.3,1741900.0,11.9556,11.965,11.9461,11.9603,1741900.0
2007-10-12 15:00:00,25.3,25.31,25.2,25.2,3281900.0,11.9603,11.965,11.913,11.913,3281900.0
2007-10-12 15:30:00,25.2,25.27,25.16,25.26,5419800.0,11.913,11.9461,11.8941,11.9414,5419800.0
2007-10-15 09:30:00,25.25,25.34,25.21,25.3,4149900.0,11.9367,11.9792,11.9177,11.9603,4149900.0
2007-10-15 10:00:00,25.3,25.32,25.21,25.21,1936800.0,11.9603,11.9697,11.9177,11.9177,1936800.0
2007-10-15 10:30:00,25.21,25.25,25.17,25.25,1472100.0,11.9177,11.9367,11.8988,11.9367,1472100.0
2007-10-15 11:00:00,25.25,25.25,25.11,25.15,1520200.0,11.9367,11.9367,11.8705,11.8894,1520200.0
2007-10-15 11:30:00,25.15,25.18,25.1,25.13,1702000.0,11.8894,11.9036,11.8657,11.8799,1702000.0
2007-10-15 12:00:00,25.12,25.14,25.06,25.11,1343800.0,11.8752,11.8847,11.8468,11.8705,1343800.0
2007-10-15 12:30:00,25.11,25.12,25.07,25.08,918900.0,11.8705,11.8752,11.8516,11.8563,918900.0
2007-10-15 13:00:00,25.08,25.09,24.98,25.03,2647500.0,11.8563,11.861,11.809,11.8327,2647500.0
2007-10-15 13:30:00,25.03,25.04,24.95,25.0,3512100.0,11.8327,11.8374,11.7948,11.8185,3512100.0
2007-10-15 14:00:00,25.0,25.0,24.86,24.92,5384700.0,11.8185,11.8185,11.7523,11.7806,5384700.0
2007-10-15 14:30:00,24.92,25.0,24.9,24.99,2379500.0,11.7806,11.8185,11.7712,11.8137,2379500.0
2007-10-15 15:00:00,24.99,25.02,24.9,24.95,3183600.0,11.8137,11.8279,11.7712,11.7948,3183600.0
2007-10-15 15:30:00,24.94,25.03,24.93,24.99,4737600.0,11.7901,11.8327,11.7854,11.8137,4737600.0
2007-10-16 09:30:00,24.91,24.98,24.74,24.8,3922300.0,11.7759,11.809,11.6956,11.7239,3922300.0
2007-10-16 10:00:00,24.81,24.86,24.77,24.81,2842200.0,11.7286,11.7523,11.7097,11.7286,2842200.0
2007-10-16 10:30:00,24.8,24.83,24.75,24.75,2304800.0,11.7239,11.7381,11.7003,11.7003,2304800.0
2007-10-16 11:00:00,24.75,24.76,24.64,24.69,5120300.0,11.7003,11.705,11.6483,11.6719,5120300.0
2007-10-16 11:30:00,24.68,24.74,24.65,24.65,2186300.0,11.6672,11.6956,11.653,11.653,2186300.0
2007-10-16 12:00:00,24.66,24.69,24.6,24.68,3298100.0,11.6577,11.6719,11.6294,11.6672,3298100.0
2007-10-16 12:30:00,24.68,24.7,24.64,24.68,2280900.0,11.6672,11.6766,11.6483,11.6672,2280900.0
2007-10-16 13:00:00,24.68,24.7,24.65,24.65,1842400.0,11.6672,11.6766,11.653,11.653,1842400.0
2007-10-16 13:30:00,24.66,24.7,24.62,24.68,1525000.0,11.6577,11.6766,11.6388,11.6672,1525000.0
2007-10-16 14:00:00,24.68,24.69,24.57,24.6,2516500.0,11.6672,11.6719,11.6152,11.6294,2516500.0
2007-10-16 14:30:00,24.6,24.63,24.57,24.59,2380200.0,11.6294,11.6436,11.6152,11.6246,2380200.0
2007-10-16 15:00:00,24.59,24.62,24.54,24.57,3773500.0,11.6246,11.6388,11.601,11.6152,3773500.0
2007-10-16 15:30:00,24.57,24.68,24.53,24.62,5036200.0,11.6152,11.6672,11.5963,11.6388,5036200.0
2007-10-17 09:30:00,24.75,24.86,24.65,24.81,2856800.0,11.7003,11.7523,11.653,11.7286,2856800.0
2007-10-17 10:00:00,24.81,24.84,24.75,24.8,1574500.0,11.7286,11.7428,11.7003,11.7239,1574500.0
2007-10-17 10:30:00,24.81,24.82,24.68,24.75,2604200.0,11.7286,11.7334,11.6672,11.7003,2604200.0
2007-10-17 11:00:00,24.75,24.75,24.58,24.65,2512600.0,11.7003,11.7003,11.6199,11.653,2512600.0
2007-10-17 11:30:00,24.64,24.69,24.62,24.65,1238200.0,11.6483,11.6719,11.6388,11.653,1238200.0
2007-10-17 12:00:00,24.64,24.67,24.58,24.6,1272500.0,11.6483,11.6625,11.6199,11.6294,1272500.0
2007-10-17 12:30:00,24.6,24.67,24.6,24.62,957600.0,11.6294,11.6625,11.6294,11.6388,957600.0
2007-10-17 13:00:00,24.62,24.64,24.58,24.59,1535000.0,11.6388,11.6483,11.6199,11.6246,1535000.0
2007-10-17 13:30:00,24.59,24.6,24.43,24.5,2343000.0,11.6246,11.6294,11.549,11.5821,2343000.0
2007-10-17 14:00:00,24.49,24.55,24.44,24.51,1924300.0,11.5774,11.6057,11.5537,11.5868,1924300.0
2007-10-17 14:30:00,24.51,24.58,24.48,24.58,1870600.0,11.5868,11.6199,11.5726,11.6199,1870600.0
2007-10-17 15:00:00,24.57,24.66,24.56,24.64,2363700.0,11.6152,11.6577,11.6105,11.6483,2363700.0
2007-10-17 15:30:00,24.63,24.65,24.48,24.55,6264500.0,11.6436,11.653,11.5726,11.6057,6264500.0
2007-10-18 09:30:00,24.55,24.81,24.55,24.75,4864700.0,11.6057,11.7286,11.6057,11.7003,4864700.0
2007-10-18 10:00:00,24.76,24.86,24.75,24.81,5185200.0,11.705,11.7523,11.7003,11.7286,5185200.0
2007-10-18 10:30:00,24.81,24.81,24.7,24.78,1875700.0,11.7286,11.7286,11.6766,11.7145,1875700.0
2007-10-18 11:00:00,24.78,24.8,24.67,24.68,2168000.0,11.7145,11.7239,11.6625,11.6672,2168000.0
2007-10-18 11:30:00,24.68,24.71,24.59,24.67,2711700.0,11.6672,11.6814,11.6246,11.6625,2711700.0
2007-10-18 12:00:00,24.67,24.67,24.58,24.65,1620700.0,11.6625,11.6625,11.6199,11.653,1620700.0
2007-10-18 12:30:00,24.64,24.69,24.63,24.66,1123700.0,11.6483,11.6719,11.6436,11.6577,1123700.0
2007-10-18 13:00:00,24.66,24.7,24.64,24.69,1520400.0,11.6577,11.6766,11.6483,11.6719,1520400.0
2007-10-18 13:30:00,24.69,24.82,24.68,24.81,2843500.0,11.6719,11.7334,11.6672,11.7286,2843500.0
2007-10-18 14:00:00,24.82,24.91,24.75,24.85,4448800.0,11.7334,11.7759,11.7003,11.7476,4448800.0
2007-10-18 14:30:00,24.85,24.89,24.75,24.75,3790500.0,11.7476,11.7665,11.7003,11.7003,3790500.0
2007-10-18 15:00:00,24.76,24.77,24.65,24.66,2790800.0,11.705,11.7097,11.653,11.6577,2790800.0
2007-10-18 15:30:00,24.67,24.7,24.53,24.54,6416000.0,11.6625,11.6766,11.5963,11.601,6416000.0
2007-10-19 09:30:00,24.53,24.55,24.42,24.47,8036500.0,11.5963,11.6057,11.5443,11.5679,8036500.0
2007-10-19 10:00:00,24.47,24.47,24.29,24.35,3279800.0,11.5679,11.5679,11.4828,11.5112,3279800.0
2007-10-19 10:30:00,24.36,24.38,24.29,24.32,2489100.0,11.5159,11.5254,11.4828,11.497,2489100.0
2007-10-19 11:00:00,24.32,24.42,24.32,24.39,1886200.0,11.497,11.5443,11.497,11.5301,1886200.0
2007-10-19 11:30:00,24.4,24.49,23.36,24.44,1804700.0,11.5348,11.5774,11.0432,11.5537,1804700.0
2007-10-19 12:00:00,24.44,24.47,24.4,24.45,1298000.0,11.5537,11.5679,11.5348,11.5585,1298000.0
2007-10-19 12:30:00,24.45,24.48,24.44,24.46,1014000.0,11.5585,11.5726,11.5537,11.5632,1014000.0
2007-10-19 13:00:00,24.45,24.48,24.38,24.38,1968200.0,11.5585,11.5726,11.5254,11.5254,1968200.0
2007-10-19 13:30:00,24.39,24.44,24.38,24.41,1395100.0,11.5301,11.5537,11.5254,11.5396,1395100.0
2007-10-19 14:00:00,24.41,24.41,24.31,24.32,2113600.0,11.5396,11.5396,11.4923,11.497,2113600.0
2007-10-19 14:30:00,24.31,24.33,24.2,24.24,3449100.0,11.4923,11.5017,11.4403,11.4592,3449100.0
2007-10-19 15:00:00,24.24,24.3,24.19,24.22,2897100.0,11.4592,11.4876,11.4356,11.4497,2897100.0
2007-10-19 15:30:00,24.22,24.22,24.02,24.05,9409800.0,11.4497,11.4497,11.3552,11.3694,9409800.0
2007-10-22 09:30:00,24.0,24.0,23.87,23.89,5283400.0,11.3457,11.3457,11.2843,11.2937,5283400.0
2007-10-22 10:00:00,23.89,23.98,23.88,23.94,2664600.0,11.2937,11.3363,11.289,11.3174,2664600.0
2007-10-22 10:30:00,23.94,23.97,23.89,23.9,2159400.0,11.3174,11.3315,11.2937,11.2985,2159400.0
2007-10-22 11:00:00,23.9,23.97,23.88,23.94,1742200.0,11.2985,11.3315,11.289,11.3174,1742200.0
2007-10-22 11:30:00,23.94,23.98,23.9,23.97,1799800.0,11.3174,11.3363,11.2985,11.3315,1799800.0
2007-10-22 12:00:00,23.98,23.99,23.92,23.95,1627600.0,11.3363,11.341,11.3079,11.3221,1627600.0
2007-10-22 12:30:00,23.95,24.05,23.92,24.05,1309400.0,11.3221,11.3694,11.3079,11.3694,1309400.0
2007-10-22 13:00:00,24.05,24.1,24.01,24.09,2034500.0,11.3694,11.393,11.3505,11.3883,2034500.0
2007-10-22 13:30:00,24.1,24.12,23.92,24.04,1386900.0,11.393,11.4025,11.3079,11.3646,1386900.0
2007-10-22 14:00:00,24.04,24.15,24.03,24.11,2248700.0,11.3646,11.4166,11.3599,11.3977,2248700.0
2007-10-22 14:30:00,24.11,24.13,23.97,23.98,2977900.0,11.3977,11.4072,11.3315,11.3363,2977900.0
2007-10-22 15:00:00,23.97,24.0,23.88,23.9,4334300.0,11.3315,11.3457,11.289,11.2985,4334300.0
2007-10-22 15:30:00,23.91,24.02,23.89,24.02,5673400.0,11.3032,11.3552,11.2937,11.3552,5673400.0
2007-10-23 09:30:00,24.13,24.21,24.05,24.2,2890800.0,11.4072,11.445,11.3694,11.4403,2890800.0
2007-10-23 10:00:00,24.21,24.21,24.06,24.1,2947100.0,11.445,11.445,11.3741,11.393,2947100.0
2007-10-23 10:30:00,24.1,24.1,23.96,23.98,2690500.0,11.393,11.393,11.3268,11.3363,2690500.0
2007-10-23 11:00:00,23.98,24.03,23.92,24.0,2059600.0,11.3363,11.3599,11.3079,11.3457,2059600.0
2007-10-23 11:30:00,24.0,24.09,23.98,24.04,1772000.0,11.3457,11.3883,11.3363,11.3646,1772000.0
2007-10-23 12:00:00,24.05,24.09,24.03,24.06,1441000.0,11.3694,11.3883,11.3599,11.3741,1441000.0
2007-10-23 12:30:00,24.05,24.12,24.02,24.07,1154900.0,11.3694,11.4025,11.3552,11.3788,1154900.0
2007-10-23 13:00:00,24.06,24.15,24.05,24.08,1337000.0,11.3741,11.4166,11.3694,11.3835,1337000.0
2007-10-23 13:30:00,24.07,24.12,24.05,24.12,1972900.0,11.3788,11.4025,11.3694,11.4025,1972900.0
2007-10-23 14:00:00,24.12,24.15,24.06,24.07,2019500.0,11.4025,11.4166,11.3741,11.3788,2019500.0
2007-10-23 14:30:00,24.08,24.08,23.97,24.01,2014200.0,11.3835,11.3835,11.3315,11.3505,2014200.0
2007-10-23 15:00:00,24.01,24.04,23.95,24.0,2138400.0,11.3505,11.3646,11.3221,11.3457,2138400.0
2007-10-23 15:30:00,24.0,24.06,23.99,24.06,4197300.0,11.3457,11.3741,11.341,11.3741,4197300.0
2007-10-24 09:30:00,24.03,24.05,23.91,24.03,2266100.0,11.3599,11.3694,11.3032,11.3599,2266100.0
2007-10-24 10:00:00,24.03,24.05,23.95,23.99,2332600.0,11.3599,11.3694,11.3221,11.341,2332600.0
2007-10-24 10:30:00,23.99,23.99,23.82,23.86,3149900.0,11.341,11.341,11.2606,11.2795,3149900.0
2007-10-24 11:00:00,23.86,23.89,23.76,23.79,2250000.0,11.2795,11.2937,11.2323,11.2465,2250000.0
2007-10-24 11:30:00,23.79,23.87,23.78,23.8,2339300.0,11.2465,11.2843,11.2417,11.2512,2339300.0
2007-10-24 12:00:00,23.8,23.87,23.77,23.82,2403000.0,11.2512,11.2843,11.237,11.2606,2403000.0
2007-10-24 12:30:00,23.82,23.87,23.76,23.77,1878400.0,11.2606,11.2843,11.2323,11.237,1878400.0
2007-10-24 13:00:00,23.77,23.79,23.74,23.76,1712800.0,11.237,11.2465,11.2228,11.2323,1712800.0
2007-10-24 13:30:00,23.76,23.85,23.67,23.7,3280300.0,11.2323,11.2748,11.1897,11.2039,3280300.0
2007-10-24 14:00:00,23.7,23.78,23.61,23.77,3954700.0,11.2039,11.2417,11.1614,11.237,3954700.0
2007-10-24 14:30:00,23.77,23.87,23.73,23.84,2227900.0,11.237,11.2843,11.2181,11.2701,2227900.0
2007-10-24 15:00:00,23.84,24.02,23.81,24.02,3325100.0,11.2701,11.3552,11.2559,11.3552,3325100.0
2007-10-24 15:30:00,24.02,24.02,23.8,24.0,4549200.0,11.3552,11.3552,11.2512,11.3457,4549200.0
2007-10-25 09:30:00,24.19,24.31,24.02,24.09,4947400.0,11.4356,11.4923,11.3552,11.3883,4947400.0
2007-10-25 10:00:00,24.1,24.28,24.09,24.12,3075200.0,11.393,11.4781,11.3883,11.4025,3075200.0
2007-10-25 10:30:00,24.12,24.13,23.99,24.09,2757000.0,11.4025,11.4072,11.341,11.3883,2757000.0
2007-10-25 11:00:00,24.09,24.13,24.02,24.11,2067300.0,11.3883,11.4072,11.3552,11.3977,2067300.0
2007-10-25 11:30:00,24.11,24.18,24.06,24.09,1732900.0,11.3977,11.4308,11.3741,11.3883,1732900.0
2007-10-25 12:00:00,24.09,24.19,24.04,24.14,3459200.0,11.3883,11.4356,11.3646,11.4119,3459200.0
2007-10-25 12:30:00,24.13,24.14,24.0,24.11,1904400.0,11.4072,11.4119,11.3457,11.3977,1904400.0
2007-10-25 13:00:00,24.1,24.19,24.1,24.13,3102200.0,11.393,11.4356,11.393,11.4072,3102200.0
2007-10-25 13:30:00,24.12,24.17,24.1,24.16,3061500.0,11.4025,11.4261,11.393,11.4214,3061500.0
2007-10-25 14:00:00,24.15,24.18,24.07,24.16,3952600.0,11.4166,11.4308,11.3788,11.4214,3952600.0
2007-10-25 14:30:00,24.16,24.22,24.16,24.2,5069500.0,11.4214,11.4497,11.4214,11.4403,5069500.0
2007-10-25 15:00:00,24.2,24.29,24.14,24.28,3083400.0,11.4403,11.4828,11.4119,11.4781,3083400.0
2007-10-25 15:30:00,24.29,24.35,24.22,24.29,6486400.0,11.4828,11.5112,11.4497,11.4828,6486400.0
2007-10-26 09:30:00,24.31,24.31,24.12,24.24,3080600.0,11.4923,11.4923,11.4025,11.4592,3080600.0
2007-10-26 10:00:00,24.24,24.28,24.17,24.23,1886300.0,11.4592,11.4781,11.4261,11.4545,1886300.0
2007-10-26 10:30:00,24.24,24.25,24.19,24.21,1908200.0,11.4592,11.4639,11.4356,11.445,1908200.0
2007-10-26 11:00:00,24.22,24.31,24.21,24.28,1859700.0,11.4497,11.4923,11.445,11.4781,1859700.0
2007-10-26 11:30:00,24.28,24.31,24.21,24.21,1189400.0,11.4781,11.4923,11.445,11.445,1189400.0
2007-10-26 12:00:00,24.21,24.27,24.19,24.26,1479200.0,11.445,11.4734,11.4356,11.4686,1479200.0
2007-10-26 12:30:00,24.25,24.29,24.23,24.23,1196800.0,11.4639,11.4828,11.4545,11.4545,1196800.0
2007-10-26 13:00:00,24.23,24.25,24.21,24.23,1162300.0,11.4545,11.4639,11.445,11.4545,1162300.0
2007-10-26 13:30:00,24.23,24.28,24.21,24.22,1452200.0,11.4545,11.4781,11.445,11.4497,1452200.0
2007-10-26 14:00:00,24.22,24.29,24.21,24.25,1366500.0,11.4497,11.4828,11.445,11.4639,1366500.0
2007-10-26 14:30:00,24.25,24.29,24.21,24.22,1943200.0,11.4639,11.4828,11.445,11.4497,1943200.0
2007-10-26 15:00:00,24.22,24.27,24.21,24.23,1815000.0,11.4497,11.4734,11.445,11.4545,1815000.0
2007-10-26 15:30:00,24.23,24.32,24.22,24.3,4786400.0,11.4545,11.497,11.4497,11.4876,4786400.0
2007-10-29 09:30:00,24.29,24.31,24.22,24.28,2817300.0,11.4828,11.4923,11.4497,11.4781,2817300.0
2007-10-29 10:00:00,24.27,24.32,24.24,24.31,2241000.0,11.4734,11.497,11.4592,11.4923,2241000.0
2007-10-29 10:30:00,24.31,24.32,24.24,24.26,2416900.0,11.4923,11.497,11.4592,11.4686,2416900.0
2007-10-29 11:00:00,24.25,24.29,24.25,24.28,2005900.0,11.4639,11.4828,11.4639,11.4781,2005900.0
2007-10-29 11:30:00,24.27,24.33,24.27,24.32,1586900.0,11.4734,11.5017,11.4734,11.497,1586900.0
2007-10-29 12:00:00,24.31,24.43,24.31,24.38,1964000.0,11.4923,11.549,11.4923,11.5254,1964000.0
2007-10-29 12:30:00,24.37,24.4,24.35,24.37,1038200.0,11.5206,11.5348,11.5112,11.5206,1038200.0
2007-10-29 13:00:00,24.38,24.49,24.36,24.46,1705500.0,11.5254,11.5774,11.5159,11.5632,1705500.0
2007-10-29 13:30:00,24.46,24.55,24.45,24.51,2035300.0,11.5632,11.6057,11.5585,11.5868,2035300.0
2007-10-29 14:00:00,24.51,24.53,24.45,24.48,1779200.0,11.5868,11.5963,11.5585,11.5726,1779200.0
2007-10-29 14:30:00,24.48,24.54,24.46,24.53,1482600.0,11.5726,11.601,11.5632,11.5963,1482600.0
2007-10-29 15:00:00,24.53,24.56,24.49,24.55,3574900.0,11.5963,11.6105,11.5774,11.6057,3574900.0
2007-10-29 15:30:00,24.55,24.57,24.49,24.49,5743500.0,11.6057,11.6152,11.5774,11.5774,5743500.0
2007-10-30 09:30:00,24.49,24.58,24.35,24.51,2005100.0,11.5774,11.6199,11.5112,11.5868,2005100.0
2007-10-30 10:00:00,24.5,24.73,24.49,24.71,2832500.0,11.5821,11.6908,11.5774,11.6814,2832500.0
2007-10-30 10:30:00,24.71,24.75,24.65,24.74,2352300.0,11.6814,11.7003,11.653,11.6956,2352300.0
2007-10-30 11:00:00,24.74,24.75,24.62,24.62,1546100.0,11.6956,11.7003,11.6388,11.6388,1546100.0
2007-10-30 11:30:00,24.63,24.63,24.53,24.6,1794400.0,11.6436,11.6436,11.5963,11.6294,1794400.0
2007-10-30 12:00:00,24.61,24.62,24.48,24.52,1484300.0,11.6341,11.6388,11.5726,11.5916,1484300.0
2007-10-30 12:30:00,24.52,24.55,24.43,24.5,1625600.0,11.5916,11.6057,11.549,11.5821,1625600.0
2007-10-30 13:00:00,24.5,24.56,24.48,24.52,2200900.0,11.5821,11.6105,11.5726,11.5916,2200900.0
2007-10-30 13:30:00,24.53,24.57,24.5,24.53,1542800.0,11.5963,11.6152,11.5821,11.5963,1542800.0
2007-10-30 14:00:00,24.53,24.56,24.51,24.53,1366700.0,11.5963,11.6105,11.5868,11.5963,1366700.0
2007-10-30 14:30:00,24.52,24.55,24.5,24.53,1170100.0,11.5916,11.6057,11.5821,11.5963,1170100.0
2007-10-30 15:00:00,24.53,24.53,24.45,24.47,1580300.0,11.5963,11.5963,11.5585,11.5679,1580300.0
2007-10-30 15:30:00,24.47,24.5,24.38,24.44,4197800.0,11.5679,11.5821,11.5254,11.5537,4197800.0
2007-10-31 09:30:00,24.56,24.58,24.43,24.52,2111000.0,11.6105,11.6199,11.549,11.5916,2111000.0
2007-10-31 10:00:00,24.52,24.56,24.5,24.53,1117500.0,11.5916,11.6105,11.5821,11.5963,1117500.0
2007-10-31 10:30:00,24.52,24.53,24.46,24.47,1098100.0,11.5916,11.5963,11.5632,11.5679,1098100.0
2007-10-31 11:00:00,24.47,24.53,24.42,24.53,1653900.0,11.5679,11.5963,11.5443,11.5963,1653900.0
2007-10-31 11:30:00,24.53,24.56,24.49,24.51,1743800.0,11.5963,11.6105,11.5774,11.5868,1743800.0
2007-10-31 12:00:00,24.52,24.63,24.52,24.61,2258000.0,11.5916,11.6436,11.5916,11.6341,2258000.0
2007-10-31 12:30:00,24.61,24.62,24.54,24.54,1295300.0,11.6341,11.6388,11.601,11.601,1295300.0
2007-10-31 13:00:00,24.54,24.6,24.54,24.58,1226700.0,11.601,11.6294,11.601,11.6199,1226700.0
2007-10-31 13:30:00,24.57,24.59,24.52,24.58,1923600.0,11.6152,11.6246,11.5916,11.6199,1923600.0
2007-10-31 14:00:00,24.58,24.6,24.45,24.51,3106200.0,11.6199,11.6294,11.5585,11.5868,3106200.0
2007-10-31 14:30:00,24.51,24.62,24.46,24.6,2321600.0,11.5868,11.6388,11.5632,11.6294,2321600.0
2007-10-31 15:00:00,24.59,24.62,24.54,24.56,2291000.0,11.6246,11.6388,11.601,11.6105,2291000.0
2007-10-31 15:30:00,24.57,24.63,24.56,24.61,3656800.0,11.6152,11.6436,11.6105,11.6341,3656800.0
2007-11-01 09:30:00,24.58,24.6,24.28,24.43,3641100.0,11.6199,11.6294,11.4781,11.549,3641100.0
2007-11-01 10:00:00,24.43,24.43,24.3,24.3,2657800.0,11.549,11.549,11.4876,11.4876,2657800.0
2007-11-01 10:30:00,24.31,24.32,24.23,24.24,2823700.0,11.4923,11.497,11.4545,11.4592,2823700.0
2007-11-01 11:00:00,24.24,24.26,24.19,24.26,2472100.0,11.4592,11.4686,11.4356,11.4686,2472100.0
2007-11-01 11:30:00,24.25,24.27,24.13,24.14,2729700.0,11.4639,11.4734,11.4072,11.4119,2729700.0
2007-11-01 12:00:00,24.14,24.18,24.1,24.14,2901500.0,11.4119,11.4308,11.393,11.4119,2901500.0
2007-11-01 12:30:00,24.13,24.15,24.01,24.08,4051600.0,11.4072,11.4166,11.3505,11.3835,4051600.0
2007-11-01 13:00:00,24.09,24.15,24.04,24.1,2505300.0,11.3883,11.4166,11.3646,11.393,2505300.0
2007-11-01 13:30:00,24.1,24.12,24.02,24.04,2140100.0,11.393,11.4025,11.3552,11.3646,2140100.0
2007-11-01 14:00:00,24.03,24.14,24.03,24.08,1972200.0,11.3599,11.4119,11.3599,11.3835,1972200.0
2007-11-01 14:30:00,24.07,24.16,24.07,24.13,1790800.0,11.3788,11.4214,11.3788,11.4072,1790800.0
2007-11-01 15:00:00,24.13,24.14,24.01,24.02,3053100.0,11.4072,11.4119,11.3505,11.3552,3053100.0
2007-11-01 15:30:00,24.02,24.05,23.91,23.94,7999700.0,11.3552,11.3694,11.3032,11.3174,7999700.0
2007-11-02 09:30:00,24.03,24.09,23.81,23.85,3345900.0,11.3599,11.3883,11.2559,11.2748,3345900.0
2007-11-02 10:00:00,23.84,24.02,23.81,24.02,3409800.0,11.2701,11.3552,11.2559,11.3552,3409800.0
2007-11-02 10:30:00,24.02,24.13,23.9,23.93,2473600.0,11.3552,11.4072,11.2985,11.3126,2473600.0
2007-11-02 11:00:00,23.94,23.95,23.72,23.73,2740300.0,11.3174,11.3221,11.2134,11.2181,2740300.0
2007-11-02 11:30:00,23.72,23.82,23.68,23.76,2863300.0,11.2134,11.2606,11.1945,11.2323,2863300.0
2007-11-02 12:00:00,23.77,23.83,23.76,23.78,2260700.0,11.237,11.2654,11.2323,11.2417,2260700.0
2007-11-02 12:30:00,23.78,23.94,23.75,23.82,2034200.0,11.2417,11.3174,11.2275,11.2606,2034200.0
2007-11-02 13:00:00,23.82,23.89,23.75,23.76,2048600.0,11.2606,11.2937,11.2275,11.2323,2048600.0
2007-11-02 13:30:00,23.76,23.78,23.7,23.7,1666900.0,11.2323,11.2417,11.2039,11.2039,1666900.0
2007-11-02 14:00:00,23.7,23.77,23.7,23.73,1754800.0,11.2039,11.237,11.2039,11.2181,1754800.0
2007-11-02 14:30:00,23.73,23.74,23.62,23.64,2621400.0,11.2181,11.2228,11.1661,11.1755,2621400.0
2007-11-02 15:00:00,23.64,23.71,23.6,23.62,3519600.0,11.1755,11.2086,11.1566,11.1661,3519600.0
2007-11-02 15:30:00,23.62,23.71,23.6,23.68,6925500.0,11.1661,11.2086,11.1566,11.1945,6925500.0
2007-11-05 09:30:00,23.6,23.84,23.57,23.77,2696400.0,11.1566,11.2701,11.1425,11.237,2696400.0
2007-11-05 10:00:00,23.77,23.8,23.69,23.7,1597800.0,11.237,11.2512,11.1992,11.2039,1597800.0
2007-11-05 10:30:00,23.7,23.79,23.64,23.68,2388300.0,11.2039,11.2465,11.1755,11.1945,2388300.0
2007-11-05 11:00:00,23.68,23.75,23.65,23.66,1365200.0,11.1945,11.2275,11.1803,11.185,1365200.0
2007-11-05 11:30:00,23.65,23.72,23.64,23.67,1374200.0,11.1803,11.2134,11.1755,11.1897,1374200.0
2007-11-05 12:00:00,23.67,23.69,23.59,23.63,1404100.0,11.1897,11.1992,11.1519,11.1708,1404100.0
2007-11-05 12:30:00,23.62,23.67,23.6,23.67,1215600.0,11.1661,11.1897,11.1566,11.1897,1215600.0
2007-11-05 13:00:00,23.67,23.69,23.62,23.64,1142700.0,11.1897,11.1992,11.1661,11.1755,1142700.0
2007-11-05 13:30:00,23.64,23.64,23.57,23.6,1587600.0,11.1755,11.1755,11.1425,11.1566,1587600.0
2007-11-05 14:00:00,23.6,23.63,23.52,23.56,2483600.0,11.1566,11.1708,11.1188,11.1377,2483600.0
2007-11-05 14:30:00,23.56,23.77,23.54,23.72,2251600.0,11.1377,11.237,11.1283,11.2134,2251600.0
2007-11-05 15:00:00,23.72,23.92,23.7,23.84,3651900.0,11.2134,11.3079,11.2039,11.2701,3651900.0
2007-11-05 15:30:00,23.85,23.86,23.64,23.67,4647900.0,11.2748,11.2795,11.1755,11.1897,4647900.0
2007-11-06 09:30:00,23.69,23.82,23.65,23.81,2406800.0,11.1992,11.2606,11.1803,11.2559,2406800.0
2007-11-06 10:00:00,23.81,23.94,23.79,23.92,3215500.0,11.2559,11.3174,11.2465,11.3079,3215500.0
2007-11-06 10:30:00,23.92,23.98,23.85,23.86,3004900.0,11.3079,11.3363,11.2748,11.2795,3004900.0
2007-11-06 11:00:00,23.86,23.91,23.8,23.82,2321000.0,11.2795,11.3032,11.2512,11.2606,2321000.0
2007-11-06 11:30:00,23.82,23.87,23.76,23.84,2205300.0,11.2606,11.2843,11.2323,11.2701,2205300.0
2007-11-06 12:00:00,23.84,23.92,23.75,23.89,1718600.0,11.2701,11.3079,11.2275,11.2937,1718600.0
2007-11-06 12:30:00,23.88,23.94,23.88,23.93,1090000.0,11.289,11.3174,11.289,11.3126,1090000.0
2007-11-06 13:00:00,23.93,23.99,23.92,23.96,1856200.0,11.3126,11.341,11.3079,11.3268,1856200.0
2007-11-06 13:30:00,23.96,23.98,23.87,23.88,1874100.0,11.3268,11.3363,11.2843,11.289,1874100.0
2007-11-06 14:00:00,23.88,23.9,23.67,23.84,2361100.0,11.289,11.2985,11.1897,11.2701,2361100.0
2007-11-06 14:30:00,23.85,23.88,23.83,23.86,1440300.0,11.2748,11.289,11.2654,11.2795,1440300.0
2007-11-06 15:00:00,23.86,23.9,23.81,23.87,2872700.0,11.2795,11.2985,11.2559,11.2843,2872700.0
2007-11-06 15:30:00,23.87,23.95,23.86,23.95,4964700.0,11.2843,11.3221,11.2795,11.3221,4964700.0
2007-11-07 09:30:00,23.63,23.68,23.4,23.56,3702100.0,11.3097,11.3337,11.1997,11.2762,3702100.0
2007-11-07 10:00:00,23.57,23.64,23.53,23.6,1810900.0,11.281,11.3145,11.2619,11.2954,1810900.0
2007-11-07 10:30:00,23.61,23.74,23.6,23.68,2277300.0,11.3002,11.3624,11.2954,11.3337,2277300.0
2007-11-07 11:00:00,23.68,23.83,23.66,23.75,2856700.0,11.3337,11.4055,11.3241,11.3672,2856700.0
2007-11-07 11:30:00,23.75,23.76,23.7,23.72,1531000.0,11.3672,11.372,11.3432,11.3528,1531000.0
2007-11-07 12:00:00,23.72,23.72,23.55,23.61,2266900.0,11.3528,11.3528,11.2714,11.3002,2266900.0
2007-11-07 12:30:00,23.61,23.66,23.58,23.59,1747600.0,11.3002,11.3241,11.2858,11.2906,1747600.0
2007-11-07 13:00:00,23.59,23.61,23.43,23.49,2965700.0,11.2906,11.3002,11.214,11.2427,2965700.0
2007-11-07 13:30:00,23.49,23.6,23.46,23.53,1903200.0,11.2427,11.2954,11.2284,11.2619,1903200.0
2007-11-07 14:00:00,23.54,23.61,23.48,23.6,2004600.0,11.2667,11.3002,11.2379,11.2954,2004600.0
2007-11-07 14:30:00,23.6,23.63,23.51,23.52,2622100.0,11.2954,11.3097,11.2523,11.2571,2622100.0
2007-11-07 15:00:00,23.53,23.59,23.44,23.48,3081000.0,11.2619,11.2906,11.2188,11.2379,3081000.0
2007-11-07 15:30:00,23.47,23.48,23.29,23.3,6790500.0,11.2332,11.2379,11.147,11.1518,6790500.0
2007-11-08 09:30:00,23.42,23.42,23.11,23.14,8955000.0,11.2092,11.2092,11.0609,11.0752,8955000.0
2007-11-08 10:00:00,23.14,23.18,22.99,23.14,5397900.0,11.0752,11.0944,11.0034,11.0752,5397900.0
2007-11-08 10:30:00,23.14,23.15,23.01,23.11,4131900.0,11.0752,11.08,11.013,11.0609,4131900.0
2007-11-08 11:00:00,23.1,23.2,23.05,23.08,3864200.0,11.0561,11.1039,11.0321,11.0465,3864200.0
2007-11-08 11:30:00,23.07,23.12,23.0,23.01,3736800.0,11.0417,11.0656,11.0082,11.013,3736800.0
2007-11-08 12:00:00,23.02,23.1,23.0,23.04,2455800.0,11.0178,11.0561,11.0082,11.0273,2455800.0
2007-11-08 12:30:00,23.05,23.2,23.01,23.12,3088500.0,11.0321,11.1039,11.013,11.0656,3088500.0
2007-11-08 13:00:00,23.12,23.25,23.07,23.08,4048800.0,11.0656,11.1279,11.0417,11.0465,4048800.0
2007-11-08 13:30:00,23.08,23.16,23.02,23.13,2735200.0,11.0465,11.0848,11.0178,11.0704,2735200.0
2007-11-08 14:00:00,23.13,23.13,23.04,23.06,2804500.0,11.0704,11.0704,11.0273,11.0369,2804500.0
2007-11-08 14:30:00,23.05,23.14,23.02,23.13,3577400.0,11.0321,11.0752,11.0178,11.0704,3577400.0
2007-11-08 15:00:00,23.13,23.21,23.07,23.19,4128000.0,11.0704,11.1087,11.0417,11.0991,4128000.0
2007-11-08 15:30:00,23.19,23.22,23.08,23.11,6822800.0,11.0991,11.1135,11.0465,11.0609,6822800.0
2007-11-09 09:30:00,23.11,23.11,23.0,23.01,3925600.0,11.0609,11.0609,11.0082,11.013,3925600.0
2007-11-09 10:00:00,23.02,23.04,22.95,23.01,3658400.0,11.0178,11.0273,10.9843,11.013,3658400.0
2007-11-09 10:30:00,23.0,23.05,22.92,23.02,3922300.0,11.0082,11.0321,10.9699,11.0178,3922300.0
2007-11-09 11:00:00,23.02,23.03,22.95,23.0,3686200.0,11.0178,11.0226,10.9843,11.0082,3686200.0
2007-11-09 11:30:00,23.0,23.1,22.98,23.09,2631100.0,11.0082,11.0561,10.9986,11.0513,2631100.0
2007-11-09 12:00:00,23.09,23.09,22.98,23.02,2477400.0,11.0513,11.0513,10.9986,11.0178,2477400.0
2007-11-09 12:30:00,23.01,23.04,22.96,22.99,2704900.0,11.013,11.0273,10.9891,11.0034,2704900.0
2007-11-09 13:00:00,22.98,23.01,22.92,22.98,2431700.0,10.9986,11.013,10.9699,10.9986,2431700.0
2007-11-09 13:30:00,22.98,23.02,22.96,22.98,1381100.0,10.9986,11.0178,10.9891,10.9986,1381100.0
2007-11-09 14:00:00,22.98,23.13,22.96,23.08,2817200.0,10.9986,11.0704,10.9891,11.0465,2817200.0
2007-11-09 14:30:00,23.09,23.18,23.01,23.03,3436800.0,11.0513,11.0944,11.013,11.0226,3436800.0
2007-11-09 15:00:00,23.02,23.09,23.02,23.04,2923100.0,11.0178,11.0513,11.0178,11.0273,2923100.0
2007-11-09 15:30:00,23.04,23.04,22.8,22.81,7633800.0,11.0273,11.0273,10.9125,10.9173,7633800.0
2007-11-12 09:30:00,22.83,22.98,22.8,22.9,3492700.0,10.9268,10.9986,10.9125,10.9603,3492700.0
2007-11-12 10:00:00,22.91,23.01,22.86,23.0,2712800.0,10.9651,11.013,10.9412,11.0082,2712800.0
2007-11-12 10:30:00,23.0,23.09,22.94,23.0,2353600.0,11.0082,11.0513,10.9795,11.0082,2353600.0
2007-11-12 11:00:00,23.01,23.06,22.97,23.03,1466800.0,11.013,11.0369,10.9938,11.0226,1466800.0
2007-11-12 11:30:00,23.03,23.04,22.98,23.03,1335100.0,11.0226,11.0273,10.9986,11.0226,1335100.0
2007-11-12 12:00:00,23.03,23.12,23.02,23.08,1652500.0,11.0226,11.0656,11.0178,11.0465,1652500.0
2007-11-12 12:30:00,23.08,23.1,23.0,23.01,1565700.0,11.0465,11.0561,11.0082,11.013,1565700.0
2007-11-12 13:00:00,23.01,23.13,23.0,23.13,1206400.0,11.013,11.0704,11.0082,11.0704,1206400.0
2007-11-12 13:30:00,23.13,23.13,23.04,23.11,2206000.0,11.0704,11.0704,11.0273,11.0609,2206000.0
2007-11-12 14:00:00,23.11,23.12,23.07,23.12,1978200.0,11.0609,11.0656,11.0417,11.0656,1978200.0
2007-11-12 14:30:00,23.11,23.25,23.11,23.21,2346900.0,11.0609,11.1279,11.0609,11.1087,2346900.0
2007-11-12 15:00:00,23.22,23.22,23.09,23.11,3117900.0,11.1135,11.1135,11.0513,11.0609,3117900.0
2007-11-12 15:30:00,23.11,23.18,22.97,22.99,5472100.0,11.0609,11.0944,10.9938,11.0034,5472100.0
2007-11-13 09:30:00,23.17,23.28,23.15,23.21,2865200.0,11.0896,11.1422,11.08,11.1087,2865200.0
2007-11-13 10:00:00,23.22,23.37,23.19,23.33,2357700.0,11.1135,11.1853,11.0991,11.1661,2357700.0
2007-11-13 10:30:00,23.33,23.36,23.28,23.32,1782900.0,11.1661,11.1805,11.1422,11.1614,1782900.0
2007-11-13 11:00:00,23.32,23.34,23.22,23.33,2415600.0,11.1614,11.1709,11.1135,11.1661,2415600.0
2007-11-13 11:30:00,23.33,23.34,23.18,23.2,2133500.0,11.1661,11.1709,11.0944,11.1039,2133500.0
2007-11-13 12:00:00,23.21,23.3,23.13,23.19,1697000.0,11.1087,11.1518,11.0704,11.0991,1697000.0
2007-11-13 12:30:00,23.19,23.24,23.15,23.15,1371900.0,11.0991,11.1231,11.08,11.08,1371900.0
2007-11-13 13:00:00,23.16,23.26,23.14,23.25,1464900.0,11.0848,11.1326,11.0752,11.1279,1464900.0
2007-11-13 13:30:00,23.24,23.33,23.21,23.3,2048600.0,11.1231,11.1661,11.1087,11.1518,2048600.0
2007-11-13 14:00:00,23.31,23.47,23.28,23.39,2699400.0,11.1566,11.2332,11.1422,11.1949,2699400.0
2007-11-13 14:30:00,23.39,23.4,23.25,23.29,2769900.0,11.1949,11.1997,11.1279,11.147,2769900.0
2007-11-13 15:00:00,23.3,23.37,23.3,23.34,3050400.0,11.1518,11.1853,11.1518,11.1709,3050400.0
2007-11-13 15:30:00,23.34,23.56,23.34,23.53,7280100.0,11.1709,11.2762,11.1709,11.2619,7280100.0
2007-11-14 09:30:00,23.7,23.83,23.55,23.67,4613100.0,11.3432,11.4055,11.2714,11.3289,4613100.0
2007-11-14 10:00:00,23.68,23.79,23.62,23.79,2934200.0,11.3337,11.3863,11.3049,11.3863,2934200.0
2007-11-14 10:30:00,23.79,23.83,23.7,23.82,2982100.0,11.3863,11.4055,11.3432,11.4007,2982100.0
2007-11-14 11:00:00,23.82,23.96,23.8,23.91,3677900.0,11.4007,11.4677,11.3911,11.4437,3677900.0
2007-11-14 11:30:00,23.91,23.95,23.84,23.95,2103100.0,11.4437,11.4629,11.4102,11.4629,2103100.0
2007-11-14 12:00:00,23.94,23.95,23.85,23.93,1531800.0,11.4581,11.4629,11.415,11.4533,1531800.0
2007-11-14 12:30:00,23.93,23.94,23.84,23.85,1591600.0,11.4533,11.4581,11.4102,11.415,1591600.0
2007-11-14 13:00:00,23.85,23.9,23.82,23.87,1717300.0,11.415,11.439,11.4007,11.4246,1717300.0
2007-11-14 13:30:00,23.88,23.88,23.78,23.79,1636600.0,11.4294,11.4294,11.3815,11.3863,1636600.0
2007-11-14 14:00:00,23.78,23.89,23.76,23.88,1651400.0,11.3815,11.4342,11.372,11.4294,1651400.0
2007-11-14 14:30:00,23.87,23.9,23.81,23.88,2534600.0,11.4246,11.439,11.3959,11.4294,2534600.0
2007-11-14 15:00:00,23.88,23.89,23.78,23.8,3865100.0,11.4294,11.4342,11.3815,11.3911,3865100.0
2007-11-14 15:30:00,23.8,23.82,23.55,23.61,7800100.0,11.3911,11.4007,11.2714,11.3002,7800100.0
2007-11-15 09:30:00,23.56,23.76,23.51,23.64,3225800.0,11.2762,11.372,11.2523,11.3145,3225800.0
2007-11-15 10:00:00,23.65,23.87,23.64,23.77,2338700.0,11.3193,11.4246,11.3145,11.3767,2338700.0
2007-11-15 10:30:00,23.76,23.78,23.6,23.62,2089400.0,11.372,11.3815,11.2954,11.3049,2089400.0
2007-11-15 11:00:00,23.63,23.69,23.6,23.63,2329100.0,11.3097,11.3385,11.2954,11.3097,2329100.0
2007-11-15 11:30:00,23.63,23.68,23.52,23.55,2964600.0,11.3097,11.3337,11.2571,11.2714,2964600.0
2007-11-15 12:00:00,23.55,23.59,23.48,23.48,1937300.0,11.2714,11.2906,11.2379,11.2379,1937300.0
2007-11-15 12:30:00,23.48,23.55,23.47,23.52,1460600.0,11.2379,11.2714,11.2332,11.2571,1460600.0
2007-11-15 13:00:00,23.52,23.57,23.48,23.56,1167900.0,11.2571,11.281,11.2379,11.2762,1167900.0
2007-11-15 13:30:00,23.56,23.6,23.48,23.5,1086800.0,11.2762,11.2954,11.2379,11.2475,1086800.0
2007-11-15 14:00:00,23.49,23.5,23.45,23.46,1550500.0,11.2427,11.2475,11.2236,11.2284,1550500.0
2007-11-15 14:30:00,23.46,23.53,23.36,23.39,2679000.0,11.2284,11.2619,11.1805,11.1949,2679000.0
2007-11-15 15:00:00,23.4,23.43,23.31,23.36,3258800.0,11.1997,11.214,11.1566,11.1805,3258800.0
2007-11-15 15:30:00,23.36,23.36,23.22,23.28,6732000.0,11.1805,11.1805,11.1135,11.1422,6732000.0
2007-11-16 09:30:00,23.3,23.51,23.3,23.37,6371400.0,11.1518,11.2523,11.1518,11.1853,6371400.0
2007-11-16 10:00:00,23.36,23.39,23.15,23.15,2343800.0,11.1805,11.1949,11.08,11.08,2343800.0
2007-11-16 10:30:00,23.15,23.25,23.13,23.16,2604100.0,11.08,11.1279,11.0704,11.0848,2604100.0
2007-11-16 11:00:00,23.16,23.27,23.15,23.19,2116700.0,11.0848,11.1374,11.08,11.0991,2116700.0
2007-11-16 11:30:00,23.19,23.38,23.16,23.3,2119200.0,11.0991,11.1901,11.0848,11.1518,2119200.0
2007-11-16 12:00:00,23.3,23.39,23.27,23.33,1187400.0,11.1518,11.1949,11.1374,11.1661,1187400.0
2007-11-16 12:30:00,23.34,23.38,23.28,23.31,845600.0,11.1709,11.1901,11.1422,11.1566,845600.0
2007-11-16 13:00:00,23.32,23.38,23.27,23.32,1200700.0,11.1614,11.1901,11.1374,11.1614,1200700.0
2007-11-16 13:30:00,23.31,23.35,23.19,23.31,2079800.0,11.1566,11.1757,11.0991,11.1566,2079800.0
2007-11-16 14:00:00,23.32,23.32,23.14,23.18,2383300.0,11.1614,11.1614,11.0752,11.0944,2383300.0
2007-11-16 14:30:00,23.18,23.18,23.05,23.12,3030600.0,11.0944,11.0944,11.0321,11.0656,3030600.0
2007-11-16 15:00:00,23.12,23.21,23.11,23.17,2881300.0,11.0656,11.1087,11.0609,11.0896,2881300.0
2007-11-16 15:30:00,23.18,23.39,23.13,23.38,6734800.0,11.0944,11.1949,11.0704,11.1901,6734800.0
2007-11-19 09:30:00,23.35,23.4,23.18,23.22,5269000.0,11.1757,11.1997,11.0944,11.1135,5269000.0
2007-11-19 10:00:00,23.22,23.23,23.05,23.07,5099400.0,11.1135,11.1183,11.0321,11.0417,5099400.0
2007-11-19 10:30:00,23.07,23.08,22.92,22.92,5219300.0,11.0417,11.0465,10.9699,10.9699,5219300.0
2007-11-19 11:00:00,22.92,22.96,22.76,22.82,7831300.0,10.9699,10.9891,10.8933,10.9221,7831300.0
2007-11-19 11:30:00,22.82,22.84,22.77,22.8,3411900.0,10.9221,10.9316,10.8981,10.9125,3411900.0
2007-11-19 12:00:00,22.8,22.87,22.78,22.81,3222600.0,10.9125,10.946,10.9029,10.9173,3222600.0
2007-11-19 12:30:00,22.81,22.82,22.77,22.81,1428300.0,10.9173,10.9221,10.8981,10.9173,1428300.0
2007-11-19 13:00:00,22.81,22.82,22.73,22.79,2429400.0,10.9173,10.9221,10.879,10.9077,2429400.0
2007-11-19 13:30:00,22.79,22.8,22.75,22.75,1704600.0,10.9077,10.9125,10.8885,10.8885,1704600.0
2007-11-19 14:00:00,22.75,22.77,22.71,22.73,3901300.0,10.8885,10.8981,10.8694,10.879,3901300.0
2007-11-19 14:30:00,22.72,22.81,22.72,22.75,3042700.0,10.8742,10.9173,10.8742,10.8885,3042700.0
2007-11-19 15:00:00,22.75,22.8,22.68,22.76,3657800.0,10.8885,10.9125,10.855,10.8933,3657800.0
2007-11-19 15:30:00,22.76,22.77,22.63,22.72,7950700.0,10.8933,10.8981,10.8311,10.8742,7950700.0
2007-11-20 09:30:00,22.92,22.92,22.61,22.8,5255000.0,10.9699,10.9699,10.8215,10.9125,5255000.0
2007-11-20 10:00:00,22.79,22.83,22.77,22.79,3037800.0,10.9077,10.9268,10.8981,10.9077,3037800.0
2007-11-20 10:30:00,22.78,22.83,22.75,22.79,2218600.0,10.9029,10.9268,10.8885,10.9077,2218600.0
2007-11-20 11:00:00,22.79,22.83,22.77,22.83,3466200.0,10.9077,10.9268,10.8981,10.9268,3466200.0
2007-11-20 11:30:00,22.83,22.84,22.77,22.79,1691100.0,10.9268,10.9316,10.8981,10.9077,1691100.0
2007-11-20 12:00:00,22.78,22.8,22.72,22.78,1613500.0,10.9029,10.9125,10.8742,10.9029,1613500.0
2007-11-20 12:30:00,22.78,22.8,22.75,22.78,1252300.0,10.9029,10.9125,10.8885,10.9029,1252300.0
2007-11-20 13:00:00,22.78,22.79,22.63,22.64,2594700.0,10.9029,10.9077,10.8311,10.8359,2594700.0
2007-11-20 13:30:00,22.64,22.74,22.63,22.71,2000600.0,10.8359,10.8838,10.8311,10.8694,2000600.0
2007-11-20 14:00:00,22.71,22.74,22.53,22.55,4190000.0,10.8694,10.8838,10.7833,10.7928,4190000.0
2007-11-20 14:30:00,22.56,22.61,22.53,22.55,4019200.0,10.7976,10.8215,10.7833,10.7928,4019200.0
2007-11-20 15:00:00,22.56,22.62,22.42,22.55,5929100.0,10.7976,10.8263,10.7306,10.7928,5929100.0
2007-11-20 15:30:00,22.56,22.82,22.55,22.71,7387500.0,10.7976,10.9221,10.7928,10.8694,7387500.0
2007-11-21 09:30:00,22.5,22.63,22.48,22.55,4246600.0,10.7689,10.8311,10.7593,10.7928,4246600.0
2007-11-21 10:00:00,22.54,22.59,22.51,22.54,2350700.0,10.788,10.812,10.7737,10.788,2350700.0
2007-11-21 10:30:00,22.54,22.54,22.35,22.37,3883900.0,10.788,10.788,10.6971,10.7067,3883900.0
2007-11-21 11:00:00,22.37,22.51,22.29,22.44,3942300.0,10.7067,10.7737,10.6684,10.7402,3942300.0
2007-11-21 11:30:00,22.44,22.54,22.41,22.5,2394600.0,10.7402,10.788,10.7258,10.7689,2394600.0
2007-11-21 12:00:00,22.5,22.6,22.5,22.53,1964600.0,10.7689,10.8168,10.7689,10.7833,1964600.0
2007-11-21 12:30:00,22.54,22.68,22.52,22.68,2203500.0,10.788,10.855,10.7785,10.855,2203500.0
2007-11-21 13:00:00,22.67,22.74,22.51,22.52,2272400.0,10.8503,10.8838,10.7737,10.7785,2272400.0
2007-11-21 13:30:00,22.52,22.56,22.51,22.53,1182500.0,10.7785,10.7976,10.7737,10.7833,1182500.0
2007-11-21 14:00:00,22.53,22.62,22.51,22.6,1798900.0,10.7833,10.8263,10.7737,10.8168,1798900.0
2007-11-21 14:30:00,22.6,22.63,22.52,22.55,2516300.0,10.8168,10.8311,10.7785,10.7928,2516300.0
2007-11-21 15:00:00,22.55,22.56,22.43,22.45,3736600.0,10.7928,10.7976,10.7354,10.745,3736600.0
2007-11-21 15:30:00,22.46,22.47,22.32,22.33,5138000.0,10.7498,10.7545,10.6827,10.6875,5138000.0
2007-11-23 09:30:00,22.85,23.18,22.8,22.88,7001700.0,10.9364,11.0944,10.9125,10.9508,7001700.0
2007-11-23 10:00:00,22.89,22.99,22.81,22.95,2301100.0,10.9556,11.0034,10.9173,10.9843,2301100.0
2007-11-23 10:30:00,22.95,22.96,22.8,22.9,2140800.0,10.9843,10.9891,10.9125,10.9603,2140800.0
2007-11-23 11:00:00,22.9,22.91,22.76,22.84,1687400.0,10.9603,10.9651,10.8933,10.9316,1687400.0
2007-11-23 11:30:00,22.85,22.93,22.82,22.84,1816400.0,10.9364,10.9747,10.9221,10.9316,1816400.0
2007-11-23 12:00:00,22.84,22.96,22.83,22.95,1804100.0,10.9316,10.9891,10.9268,10.9843,1804100.0
2007-11-23 12:30:00,22.94,23.01,22.82,22.97,4891900.0,10.9795,11.013,10.9221,10.9938,4891900.0
2007-11-26 09:30:00,22.95,23.0,22.81,22.92,2661300.0,10.9843,11.0082,10.9173,10.9699,2661300.0
2007-11-26 10:00:00,22.93,22.94,22.8,22.85,2495300.0,10.9747,10.9795,10.9125,10.9364,2495300.0
2007-11-26 10:30:00,22.85,22.91,22.78,22.8,2076000.0,10.9364,10.9651,10.9029,10.9125,2076000.0
2007-11-26 11:00:00,22.79,22.83,22.79,22.82,2186000.0,10.9077,10.9268,10.9077,10.9221,2186000.0
2007-11-26 11:30:00,22.81,22.83,22.79,22.8,1725300.0,10.9173,10.9268,10.9077,10.9125,1725300.0
2007-11-26 12:00:00,22.79,22.83,22.75,22.83,2182200.0,10.9077,10.9268,10.8885,10.9268,2182200.0
2007-11-26 12:30:00,22.82,22.84,22.77,22.8,1935400.0,10.9221,10.9316,10.8981,10.9125,1935400.0
2007-11-26 13:00:00,22.8,22.81,22.67,22.69,3252800.0,10.9125,10.9173,10.8503,10.8598,3252800.0
2007-11-26 13:30:00,22.68,22.7,22.6,22.61,2199600.0,10.855,10.8646,10.8168,10.8215,2199600.0
2007-11-26 14:00:00,22.61,22.67,22.58,22.64,2151700.0,10.8215,10.8503,10.8072,10.8359,2151700.0
2007-11-26 14:30:00,22.64,22.65,22.55,22.58,2631000.0,10.8359,10.8407,10.7928,10.8072,2631000.0
2007-11-26 15:00:00,22.58,22.58,22.37,22.38,5163300.0,10.8072,10.8072,10.7067,10.7115,5163300.0
2007-11-26 15:30:00,22.38,22.43,22.24,22.24,7111100.0,10.7115,10.7354,10.6445,10.6445,7111100.0
2007-11-27 09:30:00,22.59,22.63,22.35,22.55,4575300.0,10.812,10.8311,10.6971,10.7928,4575300.0
2007-11-27 10:00:00,22.55,22.57,22.45,22.53,3565800.0,10.7928,10.8024,10.745,10.7833,3565800.0
2007-11-27 10:30:00,22.52,22.71,22.52,22.7,3292100.0,10.7785,10.8694,10.7785,10.8646,3292100.0
2007-11-27 11:00:00,22.69,22.73,22.62,22.71,2109600.0,10.8598,10.879,10.8263,10.8694,2109600.0
2007-11-27 11:30:00,22.71,22.78,22.65,22.7,2443900.0,10.8694,10.9029,10.8407,10.8646,2443900.0
2007-11-27 12:00:00,22.7,22.72,22.64,22.67,1552600.0,10.8646,10.8742,10.8359,10.8503,1552600.0
2007-11-27 12:30:00,22.67,22.81,22.67,22.8,2838100.0,10.8503,10.9173,10.8503,10.9125,2838100.0
2007-11-27 13:00:00,22.79,22.92,22.77,22.91,3121500.0,10.9077,10.9699,10.8981,10.9651,3121500.0
2007-11-27 13:30:00,22.91,23.0,22.86,22.93,3985300.0,10.9651,11.0082,10.9412,10.9747,3985300.0
2007-11-27 14:00:00,22.93,23.0,22.85,22.93,2707600.0,10.9747,11.0082,10.9364,10.9747,2707600.0
2007-11-27 14:30:00,22.93,22.95,22.72,22.77,4288800.0,10.9747,10.9843,10.8742,10.8981,4288800.0
2007-11-27 15:00:00,22.77,22.9,22.75,22.81,3669600.0,10.8981,10.9603,10.8885,10.9173,3669600.0
2007-11-27 15:30:00,22.82,22.95,22.8,22.9,7904200.0,10.9221,10.9843,10.9125,10.9603,7904200.0
2007-11-28 09:30:00,22.92,23.15,22.87,23.01,5183300.0,10.9699,11.08,10.946,11.013,5183300.0
2007-11-28 10:00:00,23.01,23.17,22.99,23.15,4341900.0,11.013,11.0896,11.0034,11.08,4341900.0
2007-11-28 10:30:00,23.15,23.28,23.15,23.15,3973800.0,11.08,11.1422,11.08,11.08,3973800.0
2007-11-28 11:00:00,23.15,23.19,23.1,23.16,2476300.0,11.08,11.0991,11.0561,11.0848,2476300.0
2007-11-28 11:30:00,23.15,23.2,23.15,23.2,1448900.0,11.08,11.1039,11.08,11.1039,1448900.0
2007-11-28 12:00:00,23.2,23.27,23.17,23.25,2240800.0,11.1039,11.1374,11.0896,11.1279,2240800.0
2007-11-28 12:30:00,23.25,23.3,23.22,23.29,1373900.0,11.1279,11.1518,11.1135,11.147,1373900.0
2007-11-28 13:00:00,23.29,23.31,23.27,23.3,1988200.0,11.147,11.1566,11.1374,11.1518,1988200.0
2007-11-28 13:30:00,23.3,23.42,23.25,23.41,2939200.0,11.1518,11.2092,11.1279,11.2044,2939200.0
2007-11-28 14:00:00,23.4,23.41,23.31,23.34,2017200.0,11.1997,11.2044,11.1566,11.1709,2017200.0
2007-11-28 14:30:00,23.34,23.38,23.32,23.38,1657100.0,11.1709,11.1901,11.1614,11.1901,1657100.0
2007-11-28 15:00:00,23.37,23.49,23.35,23.44,3084800.0,11.1853,11.2427,11.1757,11.2188,3084800.0
2007-11-28 15:30:00,23.43,23.5,23.35,23.45,7328000.0,11.214,11.2475,11.1757,11.2236,7328000.0
2007-11-29 09:30:00,23.38,23.5,23.31,23.44,3235000.0,11.1901,11.2475,11.1566,11.2188,3235000.0
2007-11-29 10:00:00,23.45,23.5,23.24,23.27,2707100.0,11.2236,11.2475,11.1231,11.1374,2707100.0
2007-11-29 10:30:00,23.27,23.39,23.24,23.36,2553300.0,11.1374,11.1949,11.1231,11.1805,2553300.0
2007-11-29 11:00:00,23.37,23.46,23.34,23.46,2068900.0,11.1853,11.2284,11.1709,11.2284,2068900.0
2007-11-29 11:30:00,23.46,23.56,23.38,23.44,2913100.0,11.2284,11.2762,11.1901,11.2188,2913100.0
2007-11-29 12:00:00,23.44,23.55,23.43,23.53,1187600.0,11.2188,11.2714,11.214,11.2619,1187600.0
2007-11-29 12:30:00,23.53,23.54,23.46,23.48,1448900.0,11.2619,11.2667,11.2284,11.2379,1448900.0
2007-11-29 13:00:00,23.49,23.5,23.41,23.43,1416300.0,11.2427,11.2475,11.2044,11.214,1416300.0
2007-11-29 13:30:00,23.43,23.5,23.41,23.48,1600900.0,11.214,11.2475,11.2044,11.2379,1600900.0
2007-11-29 14:00:00,23.47,23.62,23.43,23.59,2384300.0,11.2332,11.3049,11.214,11.2906,2384300.0
2007-11-29 14:30:00,23.59,23.64,23.54,23.61,2348500.0,11.2906,11.3145,11.2667,11.3002,2348500.0
2007-11-29 15:00:00,23.62,23.65,23.55,23.59,3629100.0,11.3049,11.3193,11.2714,11.2906,3629100.0
2007-11-29 15:30:00,23.59,23.67,23.57,23.61,5471500.0,11.2906,11.3289,11.281,11.3002,5471500.0
2007-11-30 09:30:00,23.71,23.95,23.69,23.93,3852800.0,11.348,11.4629,11.3385,11.4533,3852800.0
2007-11-30 10:00:00,23.93,23.97,23.86,23.87,3190500.0,11.4533,11.4725,11.4198,11.4246,3190500.0
2007-11-30 10:30:00,23.87,23.89,23.78,23.81,2587000.0,11.4246,11.4342,11.3815,11.3959,2587000.0
2007-11-30 11:00:00,23.81,23.82,23.68,23.75,3172900.0,11.3959,11.4007,11.3337,11.3672,3172900.0
2007-11-30 11:30:00,23.75,23.76,23.68,23.74,1351700.0,11.3672,11.372,11.3337,11.3624,1351700.0
2007-11-30 12:00:00,23.74,23.78,23.63,23.66,1226400.0,11.3624,11.3815,11.3097,11.3241,1226400.0
2007-11-30 12:30:00,23.66,23.68,23.63,23.63,1233400.0,11.3241,11.3337,11.3097,11.3097,1233400.0
2007-11-30 13:00:00,23.64,23.75,23.62,23.73,936100.0,11.3145,11.3672,11.3049,11.3576,936100.0
2007-11-30 13:30:00,23.74,23.82,23.72,23.8,1848300.0,11.3624,11.4007,11.3528,11.3911,1848300.0
2007-11-30 14:00:00,23.79,23.81,23.75,23.77,1773900.0,11.3863,11.3959,11.3672,11.3767,1773900.0
2007-11-30 14:30:00,23.77,23.8,23.7,23.73,2463500.0,11.3767,11.3911,11.3432,11.3576,2463500.0
2007-11-30 15:00:00,23.73,23.75,23.63,23.74,3091800.0,11.3576,11.3672,11.3097,11.3624,3091800.0
2007-11-30 15:30:00,23.73,23.79,23.7,23.79,5316400.0,11.3576,11.3863,11.3432,11.3863,5316400.0
2007-12-03 09:30:00,23.65,23.81,23.56,23.6,3810700.0,11.3193,11.3959,11.2762,11.2954,3810700.0
2007-12-03 10:00:00,23.6,23.67,23.56,23.64,2433400.0,11.2954,11.3289,11.2762,11.3145,2433400.0
2007-12-03 10:30:00,23.65,23.72,23.64,23.7,2038000.0,11.3193,11.3528,11.3145,11.3432,2038000.0
2007-12-03 11:00:00,23.69,23.7,23.62,23.67,1847900.0,11.3385,11.3432,11.3049,11.3289,1847900.0
2007-12-03 11:30:00,23.67,23.72,23.64,23.67,1619200.0,11.3289,11.3528,11.3145,11.3289,1619200.0
2007-12-03 12:00:00,23.67,23.68,23.64,23.67,1018900.0,11.3289,11.3337,11.3145,11.3289,1018900.0
2007-12-03 12:30:00,23.68,23.69,23.5,23.61,2062300.0,11.3337,11.3385,11.2475,11.3002,2062300.0
2007-12-03 13:00:00,23.62,23.62,23.57,23.58,1401900.0,11.3049,11.3049,11.281,11.2858,1401900.0
2007-12-03 13:30:00,23.58,23.6,23.52,23.53,1984100.0,11.2858,11.2954,11.2571,11.2619,1984100.0
2007-12-03 14:00:00,23.52,23.53,23.43,23.43,2571100.0,11.2571,11.2619,11.214,11.214,2571100.0
2007-12-03 14:30:00,23.43,23.47,23.4,23.45,2413000.0,11.214,11.2332,11.1997,11.2236,2413000.0
2007-12-03 15:00:00,23.46,23.53,23.43,23.48,3187300.0,11.2284,11.2619,11.214,11.2379,3187300.0
2007-12-03 15:30:00,23.49,23.57,23.48,23.56,3913700.0,11.2427,11.281,11.2379,11.2762,3913700.0
2007-12-04 09:30:00,23.42,23.5,23.34,23.49,2805700.0,11.2092,11.2475,11.1709,11.2427,2805700.0
2007-12-04 10:00:00,23.48,23.57,23.46,23.55,1343800.0,11.2379,11.281,11.2284,11.2714,1343800.0
2007-12-04 10:30:00,23.55,23.64,23.54,23.57,1857100.0,11.2714,11.3145,11.2667,11.281,1857100.0
2007-12-04 11:00:00,23.57,23.73,23.57,23.7,2441300.0,11.281,11.3576,11.281,11.3432,2441300.0
2007-12-04 11:30:00,23.7,23.71,23.52,23.57,2664800.0,11.3432,11.348,11.2571,11.281,2664800.0
2007-12-04 12:00:00,23.57,23.73,23.56,23.72,1209900.0,11.281,11.3576,11.2762,11.3528,1209900.0
2007-12-04 12:30:00,23.72,23.73,23.67,23.69,774200.0,11.3528,11.3576,11.3289,11.3385,774200.0
2007-12-04 13:00:00,23.69,23.71,23.54,23.58,1816900.0,11.3385,11.348,11.2667,11.2858,1816900.0
2007-12-04 13:30:00,23.58,23.61,23.5,23.53,2044000.0,11.2858,11.3002,11.2475,11.2619,2044000.0
2007-12-04 14:00:00,23.53,23.54,23.45,23.47,2240200.0,11.2619,11.2667,11.2236,11.2332,2240200.0
2007-12-04 14:30:00,23.47,23.52,23.41,23.51,1971300.0,11.2332,11.2571,11.2044,11.2523,1971300.0
2007-12-04 15:00:00,23.51,23.6,23.5,23.56,2456400.0,11.2523,11.2954,11.2475,11.2762,2456400.0
2007-12-04 15:30:00,23.57,23.57,23.44,23.44,4431000.0,11.281,11.281,11.2188,11.2188,4431000.0
2007-12-05 09:30:00,23.56,23.79,23.53,23.78,3392200.0,11.2762,11.3863,11.2619,11.3815,3392200.0
2007-12-05 10:00:00,23.78,23.89,23.78,23.88,2298000.0,11.3815,11.4342,11.3815,11.4294,2298000.0
2007-12-05 10:30:00,23.87,23.94,23.83,23.89,2972300.0,11.4246,11.4581,11.4055,11.4342,2972300.0
2007-12-05 11:00:00,23.89,23.93,23.87,23.92,2512800.0,11.4342,11.4533,11.4246,11.4485,2512800.0
2007-12-05 11:30:00,23.92,23.93,23.83,23.85,1971800.0,11.4485,11.4533,11.4055,11.415,1971800.0
2007-12-05 12:00:00,23.86,23.86,23.77,23.82,1647900.0,11.4198,11.4198,11.3767,11.4007,1647900.0
2007-12-05 12:30:00,23.82,23.9,23.75,23.77,2247100.0,11.4007,11.439,11.3672,11.3767,2247100.0
2007-12-05 13:00:00,23.76,23.85,23.75,23.85,1830500.0,11.372,11.415,11.3672,11.415,1830500.0
2007-12-05 13:30:00,23.85,23.99,23.84,23.98,2786300.0,11.415,11.482,11.4102,11.4772,2786300.0
2007-12-05 14:00:00,23.97,24.0,23.94,23.98,2564400.0,11.4725,11.4868,11.4581,11.4772,2564400.0
2007-12-05 14:30:00,23.97,24.06,23.95,23.99,4029300.0,11.4725,11.5155,11.4629,11.482,4029300.0
2007-12-05 15:00:00,23.99,24.1,23.97,24.06,4438600.0,11.482,11.5347,11.4725,11.5155,4438600.0
2007-12-05 15:30:00,24.06,24.07,23.94,23.97,8506200.0,11.5155,11.5203,11.4581,11.4725,8506200.0
2007-12-06 09:30:00,23.97,24.02,23.82,23.89,2310300.0,11.4725,11.4964,11.4007,11.4342,2310300.0
2007-12-06 10:00:00,23.9,23.99,23.88,23.92,1827400.0,11.439,11.482,11.4294,11.4485,1827400.0
2007-12-06 10:30:00,23.92,23.98,23.92,23.94,1814200.0,11.4485,11.4772,11.4485,11.4581,1814200.0
2007-12-06 11:00:00,23.94,24.09,23.9,24.06,2200400.0,11.4581,11.5299,11.439,11.5155,2200400.0
2007-12-06 11:30:00,24.06,24.06,23.95,24.0,1635100.0,11.5155,11.5155,11.4629,11.4868,1635100.0
2007-12-06 12:00:00,23.99,24.01,23.96,23.96,931300.0,11.482,11.4916,11.4677,11.4677,931300.0
2007-12-06 12:30:00,23.97,24.03,23.96,24.02,1062800.0,11.4725,11.5012,11.4677,11.4964,1062800.0
2007-12-06 13:00:00,24.03,24.06,24.02,24.06,1033700.0,11.5012,11.5155,11.4964,11.5155,1033700.0
2007-12-06 13:30:00,24.05,24.06,23.98,24.0,1690700.0,11.5108,11.5155,11.4772,11.4868,1690700.0
2007-12-06 14:00:00,24.0,24.12,23.97,24.11,1810300.0,11.4868,11.5443,11.4725,11.5395,1810300.0
2007-12-06 14:30:00,24.11,24.14,24.08,24.11,1860900.0,11.5395,11.5538,11.5251,11.5395,1860900.0
2007-12-06 15:00:00,24.11,24.2,24.11,24.18,3512900.0,11.5395,11.5825,11.5395,11.573,3512900.0
2007-12-06 15:30:00,24.18,24.2,23.94,24.2,4198000.0,11.573,11.5825,11.4581,11.5825,4198000.0
2007-12-07 09:30:00,24.11,24.24,24.08,24.15,2419600.0,11.5395,11.6017,11.5251,11.5586,2419600.0
2007-12-07 10:00:00,24.16,24.2,24.13,24.17,1592900.0,11.5634,11.5825,11.549,11.5682,1592900.0
2007-12-07 10:30:00,24.16,24.19,24.14,24.19,1331700.0,11.5634,11.5778,11.5538,11.5778,1331700.0
2007-12-07 11:00:00,24.18,24.19,24.05,24.07,1663200.0,11.573,11.5778,11.5108,11.5203,1663200.0
2007-12-07 11:30:00,24.07,24.18,24.06,24.17,3579400.0,11.5203,11.573,11.5155,11.5682,3579400.0
2007-12-07 12:00:00,24.17,24.2,24.15,24.19,1574800.0,11.5682,11.5825,11.5586,11.5778,1574800.0
2007-12-07 12:30:00,24.19,24.27,24.19,24.26,1344600.0,11.5778,11.616,11.5778,11.6113,1344600.0
2007-12-07 13:00:00,24.26,24.35,24.24,24.31,2808800.0,11.6113,11.6543,11.6017,11.6352,2808800.0
2007-12-07 13:30:00,24.31,24.38,24.28,24.34,2410000.0,11.6352,11.6687,11.6208,11.6496,2410000.0
2007-12-07 14:00:00,24.34,24.45,24.3,24.45,3182500.0,11.6496,11.7022,11.6304,11.7022,3182500.0
2007-12-07 14:30:00,24.45,24.47,24.38,24.43,2185600.0,11.7022,11.7118,11.6687,11.6926,2185600.0
2007-12-07 15:00:00,24.44,24.5,24.42,24.48,4424300.0,11.6974,11.7261,11.6878,11.7166,4424300.0
2007-12-07 15:30:00,24.49,24.49,24.31,24.38,5804500.0,11.7213,11.7213,11.6352,11.6687,5804500.0
2007-12-10 09:30:00,24.33,24.39,24.2,24.36,2557400.0,11.6448,11.6735,11.5825,11.6591,2557400.0
2007-12-10 10:00:00,24.36,24.43,24.32,24.4,1646900.0,11.6591,11.6926,11.64,11.6783,1646900.0
2007-12-10 10:30:00,24.41,24.45,24.32,24.42,1950600.0,11.6831,11.7022,11.64,11.6878,1950600.0
2007-12-10 11:00:00,24.42,24.43,24.32,24.38,1348600.0,11.6878,11.6926,11.64,11.6687,1348600.0
2007-12-10 11:30:00,24.38,24.39,24.3,24.31,1194300.0,11.6687,11.6735,11.6304,11.6352,1194300.0
2007-12-10 12:00:00,24.3,24.4,24.26,24.35,1269700.0,11.6304,11.6783,11.6113,11.6543,1269700.0
2007-12-10 12:30:00,24.35,24.36,24.24,24.24,1091900.0,11.6543,11.6591,11.6017,11.6017,1091900.0
2007-12-10 13:00:00,24.24,24.36,24.24,24.34,1134100.0,11.6017,11.6591,11.6017,11.6496,1134100.0
2007-12-10 13:30:00,24.34,24.34,24.17,24.19,1783700.0,11.6496,11.6496,11.5682,11.5778,1783700.0
2007-12-10 14:00:00,24.2,24.29,24.19,24.28,984400.0,11.5825,11.6256,11.5778,11.6208,984400.0
2007-12-10 14:30:00,24.28,24.35,24.26,24.3,1721000.0,11.6208,11.6543,11.6113,11.6304,1721000.0
2007-12-10 15:00:00,24.29,24.39,24.28,24.36,2572600.0,11.6256,11.6735,11.6208,11.6591,2572600.0
2007-12-10 15:30:00,24.35,24.39,24.28,24.37,3650400.0,11.6543,11.6735,11.6208,11.6639,3650400.0
2007-12-11 09:30:00,24.36,24.4,24.19,24.2,3349300.0,11.6591,11.6783,11.5778,11.5825,3349300.0
2007-12-11 10:00:00,24.21,24.24,24.11,24.14,1649800.0,11.5873,11.6017,11.5395,11.5538,1649800.0
2007-12-11 10:30:00,24.14,24.16,24.1,24.11,2022600.0,11.5538,11.5634,11.5347,11.5395,2022600.0
2007-12-11 11:00:00,24.1,24.25,24.1,24.24,2396900.0,11.5347,11.6065,11.5347,11.6017,2396900.0
2007-12-11 11:30:00,24.23,24.25,24.19,24.23,1992400.0,11.5969,11.6065,11.5778,11.5969,1992400.0
2007-12-11 12:00:00,24.24,24.25,24.2,24.24,1585600.0,11.6017,11.6065,11.5825,11.6017,1585600.0
2007-12-11 12:30:00,24.24,24.3,24.23,24.28,1476200.0,11.6017,11.6304,11.5969,11.6208,1476200.0
2007-12-11 13:00:00,24.29,24.31,24.22,24.22,2196400.0,11.6256,11.6352,11.5921,11.5921,2196400.0
2007-12-11 13:30:00,24.23,24.31,24.22,24.25,1448800.0,11.5969,11.6352,11.5921,11.6065,1448800.0
2007-12-11 14:00:00,24.25,24.28,23.92,23.93,4030600.0,11.6065,11.6208,11.4485,11.4533,4030600.0
2007-12-11 14:30:00,23.93,24.01,23.86,23.93,5103100.0,11.4533,11.4916,11.4198,11.4533,5103100.0
2007-12-11 15:00:00,23.93,23.94,23.77,23.86,2899300.0,11.4533,11.4581,11.3767,11.4198,2899300.0
2007-12-11 15:30:00,23.87,23.91,23.77,23.84,5782300.0,11.4246,11.4437,11.3767,11.4102,5782300.0
2007-12-12 09:30:00,24.02,24.2,24.01,24.07,4555200.0,11.4964,11.5825,11.4916,11.5203,4555200.0
2007-12-12 10:00:00,24.07,24.09,23.94,24.08,2899900.0,11.5203,11.5299,11.4581,11.5251,2899900.0
2007-12-12 10:30:00,24.09,24.11,23.96,23.96,2263100.0,11.5299,11.5395,11.4677,11.4677,2263100.0
2007-12-12 11:00:00,23.96,24.11,23.96,24.06,2904400.0,11.4677,11.5395,11.4677,11.5155,2904400.0
2007-12-12 11:30:00,24.06,24.1,23.83,23.88,3550000.0,11.5155,11.5347,11.4055,11.4294,3550000.0
2007-12-12 12:00:00,23.88,23.94,23.84,23.85,2484700.0,11.4294,11.4581,11.4102,11.415,2484700.0
2007-12-12 12:30:00,23.84,23.91,23.82,23.86,1943000.0,11.4102,11.4437,11.4007,11.4198,1943000.0
2007-12-12 13:00:00,23.86,23.91,23.81,23.81,1977500.0,11.4198,11.4437,11.3959,11.3959,1977500.0
2007-12-12 13:30:00,23.81,23.89,23.81,23.85,1619900.0,11.3959,11.4342,11.3959,11.415,1619900.0
2007-12-12 14:00:00,23.85,23.87,23.8,23.8,1603400.0,11.415,11.4246,11.3911,11.3911,1603400.0
2007-12-12 14:30:00,23.8,23.89,23.77,23.81,2272000.0,11.3911,11.4342,11.3767,11.3959,2272000.0
2007-12-12 15:00:00,23.81,23.81,23.56,23.68,3898500.0,11.3959,11.3959,11.2762,11.3337,3898500.0
2007-12-12 15:30:00,23.67,23.86,23.6,23.83,4985900.0,11.3289,11.4198,11.2954,11.4055,4985900.0
2007-12-13 09:30:00,23.65,23.83,23.56,23.65,3589100.0,11.3193,11.4055,11.2762,11.3193,3589100.0
2007-12-13 10:00:00,23.65,23.74,23.57,23.68,2172900.0,11.3193,11.3624,11.281,11.3337,2172900.0
2007-12-13 10:30:00,23.68,23.7,23.5,23.53,2495000.0,11.3337,11.3432,11.2475,11.2619,2495000.0
2007-12-13 11:00:00,23.54,23.59,23.44,23.49,2935100.0,11.2667,11.2906,11.2188,11.2427,2935100.0
2007-12-13 11:30:00,23.49,23.65,23.45,23.64,2409600.0,11.2427,11.3193,11.2236,11.3145,2409600.0
2007-12-13 12:00:00,23.63,23.66,23.58,23.59,1114900.0,11.3097,11.3241,11.2858,11.2906,1114900.0
2007-12-13 12:30:00,23.59,23.63,23.52,23.52,1293900.0,11.2906,11.3097,11.2571,11.2571,1293900.0
2007-12-13 13:00:00,23.52,23.53,23.45,23.46,2583900.0,11.2571,11.2619,11.2236,11.2284,2583900.0
2007-12-13 13:30:00,23.46,23.54,23.44,23.51,1947700.0,11.2284,11.2667,11.2188,11.2523,1947700.0
2007-12-13 14:00:00,23.51,23.63,23.47,23.58,2557400.0,11.2523,11.3097,11.2332,11.2858,2557400.0
2007-12-13 14:30:00,23.59,23.59,23.51,23.52,2202600.0,11.2906,11.2906,11.2523,11.2571,2202600.0
2007-12-13 15:00:00,23.53,23.57,23.46,23.57,3381800.0,11.2619,11.281,11.2284,11.281,3381800.0
2007-12-13 15:30:00,23.57,23.68,23.54,23.67,5273700.0,11.281,11.3337,11.2667,11.3289,5273700.0
2007-12-14 09:30:00,23.39,23.47,23.33,23.33,2580100.0,11.1949,11.2332,11.1661,11.1661,2580100.0
2007-12-14 10:00:00,23.34,23.37,23.25,23.28,1991300.0,11.1709,11.1853,11.1279,11.1422,1991300.0
2007-12-14 10:30:00,23.28,23.3,23.21,23.23,2809200.0,11.1422,11.1518,11.1087,11.1183,2809200.0
2007-12-14 11:00:00,23.23,23.33,23.2,23.21,1593300.0,11.1183,11.1661,11.1039,11.1087,1593300.0
2007-12-14 11:30:00,23.2,23.25,23.17,23.2,1814000.0,11.1039,11.1279,11.0896,11.1039,1814000.0
2007-12-14 12:00:00,23.19,23.24,23.18,23.18,1132900.0,11.0991,11.1231,11.0944,11.0944,1132900.0
2007-12-14 12:30:00,23.19,23.24,23.12,23.21,1562900.0,11.0991,11.1231,11.0656,11.1087,1562900.0
2007-12-14 13:00:00,23.21,23.22,23.13,23.19,1847800.0,11.1087,11.1135,11.0704,11.0991,1847800.0
2007-12-14 13:30:00,23.18,23.18,23.05,23.09,1949800.0,11.0944,11.0944,11.0321,11.0513,1949800.0
2007-12-14 14:00:00,23.1,23.14,23.05,23.08,1767900.0,11.0561,11.0752,11.0321,11.0465,1767900.0
2007-12-14 14:30:00,23.08,23.15,23.04,23.1,2207400.0,11.0465,11.08,11.0273,11.0561,2207400.0
2007-12-14 15:00:00,23.1,23.12,23.03,23.04,2729200.0,11.0561,11.0656,11.0226,11.0273,2729200.0
2007-12-14 15:30:00,23.05,23.15,23.04,23.09,8979700.0,11.0321,11.08,11.0273,11.0513,8979700.0
2007-12-17 09:30:00,23.09,23.18,23.0,23.16,3113400.0,11.0513,11.0944,11.0082,11.0848,3113400.0
2007-12-17 10:00:00,23.17,23.31,23.16,23.26,2643000.0,11.0896,11.1566,11.0848,11.1326,2643000.0
2007-12-17 10:30:00,23.26,23.32,23.24,23.29,2324500.0,11.1326,11.1614,11.1231,11.147,2324500.0
2007-12-17 11:00:00,23.29,23.33,23.13,23.16,2679700.0,11.147,11.1661,11.0704,11.0848,2679700.0
2007-12-17 11:30:00,23.16,23.22,23.09,23.2,1879200.0,11.0848,11.1135,11.0513,11.1039,1879200.0
2007-12-17 12:00:00,23.2,23.3,23.1,23.3,1662400.0,11.1039,11.1518,11.0561,11.1518,1662400.0
2007-12-17 12:30:00,23.29,23.32,23.18,23.21,2131100.0,11.147,11.1614,11.0944,11.1087,2131100.0
2007-12-17 13:00:00,23.2,23.21,23.01,23.09,3069900.0,11.1039,11.1087,11.013,11.0513,3069900.0
2007-12-17 13:30:00,23.09,23.22,23.06,23.12,2200000.0,11.0513,11.1135,11.0369,11.0656,2200000.0
2007-12-17 14:00:00,23.12,23.13,23.04,23.07,2186500.0,11.0656,11.0704,11.0273,11.0417,2186500.0
2007-12-17 14:30:00,23.07,23.08,23.0,23.02,2209200.0,11.0417,11.0465,11.0082,11.0178,2209200.0
2007-12-17 15:00:00,23.02,23.04,22.93,23.0,4845500.0,11.0178,11.0273,10.9747,11.0082,4845500.0
2007-12-17 15:30:00,23.0,23.04,22.92,22.94,7210600.0,11.0082,11.0273,10.9699,10.9795,7210600.0
2007-12-18 09:30:00,23.16,23.21,23.04,23.18,3296100.0,11.0848,11.1087,11.0273,11.0944,3296100.0
2007-12-18 10:00:00,23.17,23.2,23.13,23.19,2651700.0,11.0896,11.1039,11.0704,11.0991,2651700.0
2007-12-18 10:30:00,23.19,23.25,23.14,23.2,3833000.0,11.0991,11.1279,11.0752,11.1039,3833000.0
2007-12-18 11:00:00,23.2,23.23,23.17,23.2,2834300.0,11.1039,11.1183,11.0896,11.1039,2834300.0
2007-12-18 11:30:00,23.2,23.21,23.03,23.05,3207900.0,11.1039,11.1087,11.0226,11.0321,3207900.0
2007-12-18 12:00:00,23.05,23.16,22.98,23.1,2763100.0,11.0321,11.0848,10.9986,11.0561,2763100.0
2007-12-18 12:30:00,23.1,23.17,23.1,23.15,1560600.0,11.0561,11.0896,11.0561,11.08,1560600.0
2007-12-18 13:00:00,23.15,23.34,23.13,23.33,2851000.0,11.08,11.1709,11.0704,11.1661,2851000.0
2007-12-18 13:30:00,23.33,23.36,23.24,23.27,2423300.0,11.1661,11.1805,11.1231,11.1374,2423300.0
2007-12-18 14:00:00,23.26,23.43,23.26,23.4,2517700.0,11.1326,11.214,11.1326,11.1997,2517700.0
2007-12-18 14:30:00,23.41,23.5,23.39,23.49,2407500.0,11.2044,11.2475,11.1949,11.2427,2407500.0
2007-12-18 15:00:00,23.49,23.56,23.35,23.4,4884400.0,11.2427,11.2762,11.1757,11.1997,4884400.0
2007-12-18 15:30:00,23.41,23.48,23.3,23.37,5517400.0,11.2044,11.2379,11.1518,11.1853,5517400.0
2007-12-19 09:30:00,23.27,23.48,23.23,23.44,3005500.0,11.1374,11.2379,11.1183,11.2188,3005500.0
2007-12-19 10:00:00,23.44,23.45,23.27,23.29,2826100.0,11.2188,11.2236,11.1374,11.147,2826100.0
2007-12-19 10:30:00,23.3,23.35,23.2,23.21,2785200.0,11.1518,11.1757,11.1039,11.1087,2785200.0
2007-12-19 11:00:00,23.21,23.25,23.14,23.15,2962200.0,11.1087,11.1279,11.0752,11.08,2962200.0
2007-12-19 11:30:00,23.15,23.2,23.11,23.17,2037200.0,11.08,11.1039,11.0609,11.0896,2037200.0
2007-12-19 12:00:00,23.17,23.19,23.1,23.11,1316500.0,11.0896,11.0991,11.0561,11.0609,1316500.0
2007-12-19 12:30:00,23.11,23.13,23.03,23.06,1497100.0,11.0609,11.0704,11.0226,11.0369,1497100.0
2007-12-19 13:00:00,23.06,23.12,23.01,23.06,1701800.0,11.0369,11.0656,11.013,11.0369,1701800.0
2007-12-19 13:30:00,23.06,23.13,23.02,23.1,1604600.0,11.0369,11.0704,11.0178,11.0561,1604600.0
2007-12-19 14:00:00,23.1,23.3,23.1,23.26,2769800.0,11.0561,11.1518,11.0561,11.1326,2769800.0
2007-12-19 14:30:00,23.25,23.32,23.24,23.26,2006100.0,11.1279,11.1614,11.1231,11.1326,2006100.0
2007-12-19 15:00:00,23.25,23.29,23.22,23.26,2229700.0,11.1279,11.147,11.1135,11.1326,2229700.0
2007-12-19 15:30:00,23.25,23.34,23.25,23.26,5303100.0,11.1279,11.1709,11.1279,11.1326,5303100.0
2007-12-20 09:30:00,23.15,23.3,23.05,23.25,2778700.0,11.08,11.1518,11.0321,11.1279,2778700.0
2007-12-20 10:00:00,23.25,23.28,23.19,23.26,2526300.0,11.1279,11.1422,11.0991,11.1326,2526300.0
2007-12-20 10:30:00,23.25,23.29,23.23,23.25,3054800.0,11.1279,11.147,11.1183,11.1279,3054800.0
2007-12-20 11:00:00,23.25,23.29,23.19,23.22,2568600.0,11.1279,11.147,11.0991,11.1135,2568600.0
2007-12-20 11:30:00,23.22,23.24,23.17,23.21,2603500.0,11.1135,11.1231,11.0896,11.1087,2603500.0
2007-12-20 12:00:00,23.21,23.26,23.17,23.19,1815900.0,11.1087,11.1326,11.0896,11.0991,1815900.0
2007-12-20 12:30:00,23.18,23.19,23.09,23.13,1221500.0,11.0944,11.0991,11.0513,11.0704,1221500.0
2007-12-20 13:00:00,23.14,23.23,23.13,23.17,1436200.0,11.0752,11.1183,11.0704,11.0896,1436200.0
2007-12-20 13:30:00,23.17,23.21,23.12,23.16,1547900.0,11.0896,11.1087,11.0656,11.0848,1547900.0
2007-12-20 14:00:00,23.16,23.17,23.13,23.13,1961500.0,11.0848,11.0896,11.0704,11.0704,1961500.0
2007-12-20 14:30:00,23.13,23.24,23.1,23.15,2574100.0,11.0704,11.1231,11.0561,11.08,2574100.0
2007-12-20 15:00:00,23.16,23.22,23.13,23.19,2788400.0,11.0848,11.1135,11.0704,11.0991,2788400.0
2007-12-20 15:30:00,23.19,23.22,23.16,23.22,3788300.0,11.0991,11.1135,11.0848,11.1135,3788300.0
2007-12-21 09:30:00,23.3,23.43,23.19,23.2,16582000.0,11.1518,11.214,11.0991,11.1039,16582000.0
2007-12-21 10:00:00,23.2,23.31,23.19,23.25,3631300.0,11.1039,11.1566,11.0991,11.1279,3631300.0
2007-12-21 10:30:00,23.26,23.29,23.21,23.25,2210200.0,11.1326,11.147,11.1087,11.1279,2210200.0
2007-12-21 11:00:00,23.25,23.28,23.24,23.25,2012300.0,11.1279,11.1422,11.1231,11.1279,2012300.0
2007-12-21 11:30:00,23.25,23.27,23.13,23.17,1536200.0,11.1279,11.1374,11.0704,11.0896,1536200.0
2007-12-21 12:00:00,23.17,23.21,23.15,23.2,1355900.0,11.0896,11.1087,11.08,11.1039,1355900.0
2007-12-21 12:30:00,23.2,23.2,23.16,23.18,1222800.0,11.1039,11.1039,11.0848,11.0944,1222800.0
2007-12-21 13:00:00,23.18,23.26,23.18,23.24,1804100.0,11.0944,11.1326,11.0944,11.1231,1804100.0
2007-12-21 13:30:00,23.23,23.29,23.19,23.26,2193800.0,11.1183,11.147,11.0991,11.1326,2193800.0
2007-12-21 14:00:00,23.26,23.28,23.19,23.21,2859000.0,11.1326,11.1422,11.0991,11.1087,2859000.0
2007-12-21 14:30:00,23.2,23.27,23.19,23.24,2350400.0,11.1039,11.1374,11.0991,11.1231,2350400.0
2007-12-21 15:00:00,23.23,23.35,23.22,23.33,3154100.0,11.1183,11.1757,11.1135,11.1661,3154100.0
2007-12-21 15:30:00,23.33,23.34,23.2,23.24,6129000.0,11.1661,11.1709,11.1039,11.1231,6129000.0
2007-12-24 09:30:00,23.13,24.06,23.12,23.21,2468600.0,11.0704,11.5155,11.0656,11.1087,2468600.0
2007-12-24 10:00:00,23.22,23.25,23.2,23.2,1280200.0,11.1135,11.1279,11.1039,11.1039,1280200.0
2007-12-24 10:30:00,23.2,23.28,23.17,23.27,1842100.0,11.1039,11.1422,11.0896,11.1374,1842100.0
2007-12-24 11:00:00,23.27,23.31,23.26,23.28,1236400.0,11.1374,11.1566,11.1326,11.1422,1236400.0
2007-12-24 11:30:00,23.28,23.29,23.19,23.2,1465100.0,11.1422,11.147,11.0991,11.1039,1465100.0
2007-12-24 12:00:00,23.2,23.27,23.18,23.21,1893400.0,11.1039,11.1374,11.0944,11.1087,1893400.0
2007-12-24 12:30:00,23.21,23.38,23.2,23.35,3446300.0,11.1087,11.1901,11.1039,11.1757,3446300.0
2007-12-24 13:00:00,23.34,23.35,23.33,23.35,507500.0,11.1709,11.1757,11.1661,11.1757,507500.0
2007-12-24 13:30:00,23.32,23.32,23.32,23.32,3600.0,11.1614,11.1614,11.1614,11.1614,3600.0
2007-12-24 14:00:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 14:30:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:00:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-24 15:30:00,23.32,23.32,23.32,23.32,0.0,11.1614,11.1614,11.1614,11.1614,0.0
2007-12-26 09:30:00,23.24,23.26,23.12,23.18,1955300.0,11.1231,11.1326,11.0656,11.0944,1955300.0
2007-12-26 10:00:00,23.18,23.21,23.15,23.18,1435400.0,11.0944,11.1087,11.08,11.0944,1435400.0
2007-12-26 10:30:00,23.18,23.2,23.15,23.17,1042600.0,11.0944,11.1039,11.08,11.0896,1042600.0
2007-12-26 11:00:00,23.16,23.19,23.15,23.17,960800.0,11.0848,11.0991,11.08,11.0896,960800.0
2007-12-26 11:30:00,23.16,23.17,23.11,23.12,1878300.0,11.0848,11.0896,11.0609,11.0656,1878300.0
2007-12-26 12:00:00,23.13,23.14,23.09,23.12,1040200.0,11.0704,11.0752,11.0513,11.0656,1040200.0
2007-12-26 12:30:00,23.11,23.16,23.1,23.14,1395900.0,11.0609,11.0848,11.0561,11.0752,1395900.0
2007-12-26 13:00:00,23.14,23.17,23.12,23.12,1071900.0,11.0752,11.0896,11.0656,11.0656,1071900.0
2007-12-26 13:30:00,23.12,23.2,23.12,23.18,1428200.0,11.0656,11.1039,11.0656,11.0944,1428200.0
2007-12-26 14:00:00,23.18,23.19,23.12,23.16,1389400.0,11.0944,11.0991,11.0656,11.0848,1389400.0
2007-12-26 14:30:00,23.16,23.18,23.14,23.16,1114200.0,11.0848,11.0944,11.0752,11.0848,1114200.0
2007-12-26 15:00:00,23.16,23.16,23.13,23.13,1528900.0,11.0848,11.0848,11.0704,11.0704,1528900.0
2007-12-26 15:30:00,23.14,23.25,23.13,23.21,3016700.0,11.0752,11.1279,11.0704,11.1087,3016700.0
2007-12-27 09:30:00,23.24,23.28,23.01,23.08,3787000.0,11.1231,11.1422,11.013,11.0465,3787000.0
2007-12-27 10:00:00,23.09,23.12,23.04,23.08,2485100.0,11.0513,11.0656,11.0273,11.0465,2485100.0
2007-12-27 10:30:00,23.07,23.14,23.05,23.07,4906600.0,11.0417,11.0752,11.0321,11.0417,4906600.0
2007-12-27 11:00:00,23.07,23.15,23.06,23.14,2292100.0,11.0417,11.08,11.0369,11.0752,2292100.0
2007-12-27 11:30:00,23.14,23.17,23.09,23.12,1258900.0,11.0752,11.0896,11.0513,11.0656,1258900.0
2007-12-27 12:00:00,23.12,23.12,23.04,23.04,2246900.0,11.0656,11.0656,11.0273,11.0273,2246900.0
2007-12-27 12:30:00,23.04,23.08,23.03,23.05,1423400.0,11.0273,11.0465,11.0226,11.0321,1423400.0
2007-12-27 13:00:00,23.05,23.06,23.03,23.04,1264500.0,11.0321,11.0369,11.0226,11.0273,1264500.0
2007-12-27 13:30:00,23.03,23.13,23.02,23.07,1990200.0,11.0226,11.0704,11.0178,11.0417,1990200.0
2007-12-27 14:00:00,23.08,23.11,23.06,23.09,1100600.0,11.0465,11.0609,11.0369,11.0513,1100600.0
2007-12-27 14:30:00,23.09,23.11,23.03,23.04,3060200.0,11.0513,11.0609,11.0226,11.0273,3060200.0
2007-12-27 15:00:00,23.03,23.07,23.0,23.02,2161000.0,11.0226,11.0417,11.0082,11.0178,2161000.0
2007-12-27 15:30:00,23.02,23.03,22.9,22.94,6221100.0,11.0178,11.0226,10.9603,10.9795,6221100.0
2007-12-28 09:30:00,23.0,23.1,22.94,22.96,2360700.0,11.0082,11.0561,10.9795,10.9891,2360700.0
2007-12-28 10:00:00,22.96,22.97,22.86,22.97,1780000.0,10.9891,10.9938,10.9412,10.9938,1780000.0
2007-12-28 10:30:00,22.96,22.98,22.94,22.94,423300.0,10.9891,10.9986,10.9795,10.9795,423300.0
2007-12-28 11:00:00,22.94,23.0,22.92,22.97,1961400.0,10.9795,11.0082,10.9699,10.9938,1961400.0
2007-12-28 11:30:00,22.98,22.98,22.92,22.94,1243300.0,10.9986,10.9986,10.9699,10.9795,1243300.0
2007-12-28 12:00:00,22.94,22.98,22.86,22.87,1613900.0,10.9795,10.9986,10.9412,10.946,1613900.0
2007-12-28 12:30:00,22.87,22.87,22.83,22.84,1484200.0,10.946,10.946,10.9268,10.9316,1484200.0
2007-12-28 13:00:00,22.83,22.87,22.83,22.87,1259500.0,10.9268,10.946,10.9268,10.946,1259500.0
2007-12-28 13:30:00,22.86,22.91,22.82,22.9,1316100.0,10.9412,10.9651,10.9221,10.9603,1316100.0
2007-12-28 14:00:00,22.9,22.91,22.87,22.87,1127200.0,10.9603,10.9651,10.946,10.946,1127200.0
2007-12-28 14:30:00,22.88,22.95,22.87,22.92,1518600.0,10.9508,10.9843,10.946,10.9699,1518600.0
2007-12-28 15:00:00,22.92,22.93,22.87,22.88,1812700.0,10.9699,10.9747,10.946,10.9508,1812700.0
2007-12-28 15:30:00,22.88,22.92,22.85,22.86,3365300.0,10.9508,10.9699,10.9364,10.9412,3365300.0
2007-12-31 09:30:00,22.9,22.93,22.78,22.84,2933900.0,10.9603,10.9747,10.9029,10.9316,2933900.0
2007-12-31 10:00:00,22.83,22.87,22.79,22.8,1722500.0,10.9268,10.946,10.9077,10.9125,1722500.0
2007-12-31 10:30:00,22.8,22.82,22.75,22.76,2086600.0,10.9125,10.9221,10.8885,10.8933,2086600.0
2007-12-31 11:00:00,22.75,22.78,22.7,22.72,2641400.0,10.8885,10.9029,10.8646,10.8742,2641400.0
2007-12-31 11:30:00,22.72,22.76,22.71,22.74,1366200.0,10.8742,10.8933,10.8694,10.8838,1366200.0
2007-12-31 12:00:00,22.73,22.77,22.72,22.74,1477900.0,10.879,10.8981,10.8742,10.8838,1477900.0
2007-12-31 12:30:00,22.73,22.79,22.73,22.78,1555400.0,10.879,10.9077,10.879,10.9029,1555400.0
2007-12-31 13:00:00,22.78,22.79,22.74,22.76,1606500.0,10.9029,10.9077,10.8838,10.8933,1606500.0
2007-12-31 13:30:00,22.75,22.77,22.73,22.76,1154600.0,10.8885,10.8981,10.879,10.8933,1154600.0
2007-12-31 14:00:00,22.76,22.79,22.74,22.74,1398700.0,10.8933,10.9077,10.8838,10.8838,1398700.0
2007-12-31 14:30:00,22.74,22.77,22.72,22.74,1133700.0,10.8838,10.8981,10.8742,10.8838,1133700.0
2007-12-31 15:00:00,22.74,22.75,22.71,22.72,2011500.0,10.8838,10.8885,10.8694,10.8742,2011500.0
2007-12-31 15:30:00,22.73,22.77,22.69,22.69,4817400.0,10.879,10.8981,10.8598,10.8598,4817400.0
2008-01-02 09:30:00,22.8,22.92,22.7,22.92,3271800.0,10.9125,10.9699,10.8646,10.9699,3271800.0
2008-01-02 10:00:00,22.92,22.92,22.72,22.8,3438200.0,10.9699,10.9699,10.8742,10.9125,3438200.0
2008-01-02 10:30:00,22.8,22.89,22.71,22.89,3191000.0,10.9125,10.9556,10.8694,10.9556,3191000.0
2008-01-02 11:00:00,22.88,22.91,22.76,22.8,3450900.0,10.9508,10.9651,10.8933,10.9125,3450900.0
2008-01-02 11:30:00,22.8,22.81,22.73,22.8,1835500.0,10.9125,10.9173,10.879,10.9125,1835500.0
2008-01-02 12:00:00,22.8,22.83,22.78,22.78,1910400.0,10.9125,10.9268,10.9029,10.9029,1910400.0
2008-01-02 12:30:00,22.78,22.9,22.77,22.89,3023400.0,10.9029,10.9603,10.8981,10.9556,3023400.0
2008-01-02 13:00:00,22.89,22.91,22.85,22.89,2977000.0,10.9556,10.9651,10.9364,10.9556,2977000.0
2008-01-02 13:30:00,22.9,22.94,22.89,22.9,1826400.0,10.9603,10.9795,10.9556,10.9603,1826400.0
2008-01-02 14:00:00,22.91,23.03,22.9,22.98,3015800.0,10.9651,11.0226,10.9603,10.9986,3015800.0
2008-01-02 14:30:00,22.98,22.98,22.89,22.92,3508600.0,10.9986,10.9986,10.9556,10.9699,3508600.0
2008-01-02 15:00:00,22.92,22.99,22.89,22.9,5728200.0,10.9699,11.0034,10.9556,10.9603,5728200.0
2008-01-02 15:30:00,22.91,22.97,22.89,22.9,6196400.0,10.9651,10.9938,10.9556,10.9603,6196400.0
2008-01-03 09:30:00,22.92,23.21,22.91,23.13,4165700.0,10.9699,11.1087,10.9651,11.0704,4165700.0
2008-01-03 10:00:00,23.13,23.29,23.12,23.18,4878300.0,11.0704,11.147,11.0656,11.0944,4878300.0
2008-01-03 10:30:00,23.18,23.31,23.17,23.26,3739800.0,11.0944,11.1566,11.0896,11.1326,3739800.0
2008-01-03 11:00:00,23.25,23.28,23.19,23.24,2638600.0,11.1279,11.1422,11.0991,11.1231,2638600.0
2008-01-03 11:30:00,23.23,23.28,23.21,23.23,1502400.0,11.1183,11.1422,11.1087,11.1183,1502400.0
2008-01-03 12:00:00,23.23,23.32,23.21,23.3,2214800.0,11.1183,11.1614,11.1087,11.1518,2214800.0
2008-01-03 12:30:00,23.3,23.35,23.25,23.29,2151400.0,11.1518,11.1757,11.1279,11.147,2151400.0
2008-01-03 13:00:00,23.29,23.3,23.21,23.23,2146500.0,11.147,11.1518,11.1087,11.1183,2146500.0
2008-01-03 13:30:00,23.23,23.25,23.15,23.2,4052200.0,11.1183,11.1279,11.08,11.1039,4052200.0
2008-01-03 14:00:00,23.2,23.26,23.19,23.22,2247700.0,11.1039,11.1326,11.0991,11.1135,2247700.0
2008-01-03 14:30:00,23.22,23.26,23.21,23.24,2094400.0,11.1135,11.1326,11.1087,11.1231,2094400.0
2008-01-03 15:00:00,23.24,23.25,23.17,23.21,3842200.0,11.1231,11.1279,11.0896,11.1087,3842200.0
2008-01-03 15:30:00,23.21,23.22,23.13,23.16,7262000.0,11.1087,11.1135,11.0704,11.0848,7262000.0
2008-01-04 09:30:00,23.18,23.2,22.99,22.99,3947400.0,11.0944,11.1039,11.0034,11.0034,3947400.0
2008-01-04 10:00:00,22.99,23.05,22.94,22.99,3460500.0,11.0034,11.0321,10.9795,11.0034,3460500.0
2008-01-04 10:30:00,22.99,23.03,22.93,23.01,3400800.0,11.0034,11.0226,10.9747,11.013,3400800.0
2008-01-04 11:00:00,23.01,23.18,22.98,23.09,2678300.0,11.013,11.0944,10.9986,11.0513,2678300.0
2008-01-04 11:30:00,23.09,23.1,23.0,23.02,1633500.0,11.0513,11.0561,11.0082,11.0178,1633500.0
2008-01-04 12:00:00,23.02,23.08,23.01,23.03,1478000.0,11.0178,11.0465,11.013,11.0226,1478000.0
2008-01-04 12:30:00,23.03,23.05,22.96,22.99,2145400.0,11.0226,11.0321,10.9891,11.0034,2145400.0
2008-01-04 13:00:00,22.99,23.04,22.93,22.93,2011600.0,11.0034,11.0273,10.9747,10.9747,2011600.0
2008-01-04 13:30:00,22.93,22.99,22.82,22.96,2166600.0,10.9747,11.0034,10.9221,10.9891,2166600.0
2008-01-04 14:00:00,22.96,23.0,22.9,22.92,2479100.0,10.9891,11.0082,10.9603,10.9699,2479100.0
2008-01-04 14:30:00,22.92,22.96,22.91,22.94,1581400.0,10.9699,10.9891,10.9651,10.9795,1581400.0
2008-01-04 15:00:00,22.94,22.98,22.89,22.93,2263800.0,10.9795,10.9986,10.9556,10.9747,2263800.0
2008-01-04 15:30:00,22.94,22.95,22.74,22.79,8787300.0,10.9795,10.9843,10.8838,10.9077,8787300.0
2008-01-07 09:30:00,22.92,23.07,22.91,23.05,3801100.0,10.9699,11.0417,10.9651,11.0321,3801100.0
2008-01-07 10:00:00,23.05,23.09,22.95,22.95,4226900.0,11.0321,11.0513,10.9843,10.9843,4226900.0
2008-01-07 10:30:00,22.94,23.14,22.9,23.02,5107800.0,10.9795,11.0752,10.9603,11.0178,5107800.0
2008-01-07 11:00:00,23.02,23.28,23.0,23.28,4662200.0,11.0178,11.1422,11.0082,11.1422,4662200.0
2008-01-07 11:30:00,23.28,23.3,23.17,23.23,3107400.0,11.1422,11.1518,11.0896,11.1183,3107400.0
2008-01-07 12:00:00,23.22,23.29,23.18,23.28,2923100.0,11.1135,11.147,11.0944,11.1422,2923100.0
2008-01-07 12:30:00,23.28,23.34,23.25,23.32,2650100.0,11.1422,11.1709,11.1279,11.1614,2650100.0
2008-01-07 13:00:00,23.32,23.33,23.0,23.21,2770100.0,11.1614,11.1661,11.0082,11.1087,2770100.0
2008-01-07 13:30:00,23.2,23.23,23.13,23.17,2259100.0,11.1039,11.1183,11.0704,11.0896,2259100.0
2008-01-07 14:00:00,23.17,23.21,23.12,23.17,1897100.0,11.0896,11.1087,11.0656,11.0896,1897100.0
2008-01-07 14:30:00,23.17,23.29,23.11,23.18,2587200.0,11.0896,11.147,11.0609,11.0944,2587200.0
2008-01-07 15:00:00,23.18,23.25,23.13,23.2,3263900.0,11.0944,11.1279,11.0704,11.1039,3263900.0
2008-01-07 15:30:00,23.19,23.26,23.11,23.24,6399000.0,11.0991,11.1326,11.0609,11.1231,6399000.0
2008-01-08 09:30:00,23.3,23.82,23.3,23.65,5951000.0,11.1518,11.4007,11.1518,11.3193,5951000.0
2008-01-08 10:00:00,23.65,23.89,23.63,23.78,5668700.0,11.3193,11.4342,11.3097,11.3815,5668700.0
2008-01-08 10:30:00,23.78,23.79,23.56,23.63,3373100.0,11.3815,11.3863,11.2762,11.3097,3373100.0
2008-01-08 11:00:00,23.64,23.71,23.56,23.71,3118600.0,11.3145,11.348,11.2762,11.348,3118600.0
2008-01-08 11:30:00,23.71,23.72,23.57,23.69,2653700.0,11.348,11.3528,11.281,11.3385,2653700.0
2008-01-08 12:00:00,23.68,23.8,23.63,23.79,1999800.0,11.3337,11.3911,11.3097,11.3863,1999800.0
2008-01-08 12:30:00,23.79,23.86,23.74,23.83,2705900.0,11.3863,11.4198,11.3624,11.4055,2705900.0
2008-01-08 13:00:00,23.83,23.92,23.78,23.85,3529000.0,11.4055,11.4485,11.3815,11.415,3529000.0
2008-01-08 13:30:00,23.84,23.87,23.74,23.87,2376600.0,11.4102,11.4246,11.3624,11.4246,2376600.0
2008-01-08 14:00:00,23.86,23.92,23.84,23.89,1984900.0,11.4198,11.4485,11.4102,11.4342,1984900.0
2008-01-08 14:30:00,23.89,23.9,23.66,23.69,2575800.0,11.4342,11.439,11.3241,11.3385,2575800.0
2008-01-08 15:00:00,23.69,23.76,23.64,23.68,3959800.0,11.3385,11.372,11.3145,11.3337,3959800.0
2008-01-08 15:30:00,23.69,23.72,23.43,23.47,8643200.0,11.3385,11.3528,11.214,11.2332,8643200.0
2008-01-09 09:30:00,23.5,23.85,23.5,23.69,5542900.0,11.2475,11.415,11.2475,11.3385,5542900.0
2008-01-09 10:00:00,23.69,23.79,23.58,23.73,3725000.0,11.3385,11.3863,11.2858,11.3576,3725000.0
2008-01-09 10:30:00,23.74,23.82,23.66,23.72,3179000.0,11.3624,11.4007,11.3241,11.3528,3179000.0
2008-01-09 11:00:00,23.72,23.75,23.63,23.7,2536900.0,11.3528,11.3672,11.3097,11.3432,2536900.0
2008-01-09 11:30:00,23.7,23.75,23.65,23.74,2306400.0,11.3432,11.3672,11.3193,11.3624,2306400.0
2008-01-09 12:00:00,23.75,23.91,23.71,23.9,4479000.0,11.3672,11.4437,11.348,11.439,4479000.0
2008-01-09 12:30:00,23.9,24.0,23.75,24.0,4266700.0,11.439,11.4868,11.3672,11.4868,4266700.0
2008-01-09 13:00:00,24.0,24.01,23.84,23.87,3860300.0,11.4868,11.4916,11.4102,11.4246,3860300.0
2008-01-09 13:30:00,23.86,23.91,23.77,23.82,3178800.0,11.4198,11.4437,11.3767,11.4007,3178800.0
2008-01-09 14:00:00,23.81,23.87,23.78,23.86,2364200.0,11.3959,11.4246,11.3815,11.4198,2364200.0
2008-01-09 14:30:00,23.86,23.86,23.74,23.78,3181000.0,11.4198,11.4198,11.3624,11.3815,3181000.0
2008-01-09 15:00:00,23.78,23.95,23.75,23.88,5729800.0,11.3815,11.4629,11.3672,11.4294,5729800.0
2008-01-09 15:30:00,23.87,23.98,23.81,23.92,7629300.0,11.4246,11.4772,11.3959,11.4485,7629300.0
2008-01-10 09:30:00,23.98,24.01,23.75,23.81,4649500.0,11.4772,11.4916,11.3672,11.3959,4649500.0
2008-01-10 10:00:00,23.82,23.9,23.74,23.82,4078300.0,11.4007,11.439,11.3624,11.4007,4078300.0
2008-01-10 10:30:00,23.82,23.87,23.71,23.78,2558600.0,11.4007,11.4246,11.348,11.3815,2558600.0
2008-01-10 11:00:00,23.78,23.78,23.7,23.7,2095400.0,11.3815,11.3815,11.3432,11.3432,2095400.0
2008-01-10 11:30:00,23.7,23.73,23.61,23.72,1911300.0,11.3432,11.3576,11.3002,11.3528,1911300.0
2008-01-10 12:00:00,23.73,23.95,23.69,23.86,4162500.0,11.3576,11.4629,11.3385,11.4198,4162500.0
2008-01-10 12:30:00,23.86,23.9,23.77,23.88,2765500.0,11.4198,11.439,11.3767,11.4294,2765500.0
2008-01-10 13:00:00,23.88,23.93,23.78,23.9,3001400.0,11.4294,11.4533,11.3815,11.439,3001400.0
2008-01-10 13:30:00,23.91,23.92,23.81,23.84,2713800.0,11.4437,11.4485,11.3959,11.4102,2713800.0
2008-01-10 14:00:00,23.83,23.99,23.83,23.97,2460700.0,11.4055,11.482,11.4055,11.4725,2460700.0
2008-01-10 14:30:00,23.95,24.11,23.95,24.07,2847400.0,11.4629,11.5395,11.4629,11.5203,2847400.0
2008-01-10 15:00:00,24.06,24.15,24.03,24.14,3047300.0,11.5155,11.5586,11.5012,11.5538,3047300.0
2008-01-10 15:30:00,24.14,24.21,24.01,24.05,6420800.0,11.5538,11.5873,11.4916,11.5108,6420800.0
2008-01-11 09:30:00,23.95,24.0,23.76,23.93,3626600.0,11.4629,11.4868,11.372,11.4533,3626600.0
2008-01-11 10:00:00,23.92,24.04,23.85,23.98,2561200.0,11.4485,11.506,11.415,11.4772,2561200.0
2008-01-11 10:30:00,23.99,24.01,23.9,23.99,2082100.0,11.482,11.4916,11.439,11.482,2082100.0
2008-01-11 11:00:00,23.98,23.99,23.9,23.95,2572400.0,11.4772,11.482,11.439,11.4629,2572400.0
2008-01-11 11:30:00,23.96,24.05,23.88,24.03,2154100.0,11.4677,11.5108,11.4294,11.5012,2154100.0
2008-01-11 12:00:00,24.03,24.09,23.97,24.01,1728600.0,11.5012,11.5299,11.4725,11.4916,1728600.0
2008-01-11 12:30:00,24.0,24.11,23.98,24.11,1710500.0,11.4868,11.5395,11.4772,11.5395,1710500.0
2008-01-11 13:00:00,24.11,24.14,23.98,24.05,1944700.0,11.5395,11.5538,11.4772,11.5108,1944700.0
2008-01-11 13:30:00,24.05,24.1,23.95,24.03,2275900.0,11.5108,11.5347,11.4629,11.5012,2275900.0
2008-01-11 14:00:00,24.03,24.11,24.0,24.07,1710200.0,11.5012,11.5395,11.4868,11.5203,1710200.0
2008-01-11 14:30:00,24.08,24.08,24.0,24.03,1663800.0,11.5251,11.5251,11.4868,11.5012,1663800.0
2008-01-11 15:00:00,24.02,24.05,23.9,24.01,2650400.0,11.4964,11.5108,11.439,11.4916,2650400.0
2008-01-11 15:30:00,24.01,24.07,23.96,24.01,4112300.0,11.4916,11.5203,11.4677,11.4916,4112300.0
2008-01-14 09:30:00,24.2,24.24,23.88,23.92,2643500.0,11.5825,11.6017,11.4294,11.4485,2643500.0
2008-01-14 10:00:00,23.92,24.13,23.91,24.1,2098900.0,11.4485,11.549,11.4437,11.5347,2098900.0
2008-01-14 10:30:00,24.1,24.19,24.08,24.16,2815300.0,11.5347,11.5778,11.5251,11.5634,2815300.0
2008-01-14 11:00:00,24.16,24.2,24.07,24.11,1653600.0,11.5634,11.5825,11.5203,11.5395,1653600.0
2008-01-14 11:30:00,24.11,24.12,23.96,23.96,1477800.0,11.5395,11.5443,11.4677,11.4677,1477800.0
2008-01-14 12:00:00,23.97,23.99,23.87,23.88,1543800.0,11.4725,11.482,11.4246,11.4294,1543800.0
2008-01-14 12:30:00,23.88,23.94,23.86,23.9,1345600.0,11.4294,11.4581,11.4198,11.439,1345600.0
2008-01-14 13:00:00,23.9,23.92,23.86,23.87,2384500.0,11.439,11.4485,11.4198,11.4246,2384500.0
2008-01-14 13:30:00,23.87,23.94,23.86,23.88,1936800.0,11.4246,11.4581,11.4198,11.4294,1936800.0
2008-01-14 14:00:00,23.88,23.9,23.85,23.88,1458700.0,11.4294,11.439,11.415,11.4294,1458700.0
2008-01-14 14:30:00,23.87,23.91,23.85,23.89,2264600.0,11.4246,11.4437,11.415,11.4342,2264600.0
2008-01-14 15:00:00,23.9,23.92,23.8,23.83,3759300.0,11.439,11.4485,11.3911,11.4055,3759300.0
2008-01-14 15:30:00,23.83,24.02,23.82,23.96,7358000.0,11.4055,11.4964,11.4007,11.4677,7358000.0
2008-01-15 09:30:00,23.78,23.9,23.68,23.73,3566700.0,11.3815,11.439,11.3337,11.3576,3566700.0
2008-01-15 10:00:00,23.73,23.76,23.59,23.61,2547200.0,11.3576,11.372,11.2906,11.3002,2547200.0
2008-01-15 10:30:00,23.61,23.7,23.53,23.58,2266800.0,11.3002,11.3432,11.2619,11.2858,2266800.0
2008-01-15 11:00:00,23.58,23.67,23.54,23.54,2148800.0,11.2858,11.3289,11.2667,11.2667,2148800.0
2008-01-15 11:30:00,23.54,23.6,23.52,23.59,1335700.0,11.2667,11.2954,11.2571,11.2906,1335700.0
2008-01-15 12:00:00,23.6,23.71,23.59,23.69,2022500.0,11.2954,11.348,11.2906,11.3385,2022500.0
2008-01-15 12:30:00,23.69,23.75,23.63,23.73,1815500.0,11.3385,11.3672,11.3097,11.3576,1815500.0
2008-01-15 13:00:00,23.73,23.78,23.71,23.76,1596700.0,11.3576,11.3815,11.348,11.372,1596700.0
2008-01-15 13:30:00,23.76,23.77,23.68,23.69,1417600.0,11.372,11.3767,11.3337,11.3385,1417600.0
2008-01-15 14:00:00,23.69,23.78,23.68,23.73,1736300.0,11.3385,11.3815,11.3337,11.3576,1736300.0
2008-01-15 14:30:00,23.72,23.73,23.63,23.64,1782600.0,11.3528,11.3576,11.3097,11.3145,1782600.0
2008-01-15 15:00:00,23.64,23.74,23.62,23.73,2355400.0,11.3145,11.3624,11.3049,11.3576,2355400.0
2008-01-15 15:30:00,23.73,23.8,23.59,23.6,5083800.0,11.3576,11.3911,11.2906,11.2954,5083800.0
2008-01-16 09:30:00,23.47,23.76,23.35,23.53,4271600.0,11.2332,11.372,11.1757,11.2619,4271600.0
2008-01-16 10:00:00,23.53,23.65,23.49,23.57,3725000.0,11.2619,11.3193,11.2427,11.281,3725000.0
2008-01-16 10:30:00,23.57,23.7,23.5,23.69,3758400.0,11.281,11.3432,11.2475,11.3385,3758400.0
2008-01-16 11:00:00,23.68,23.77,23.6,23.69,3668000.0,11.3337,11.3767,11.2954,11.3385,3668000.0
2008-01-16 11:30:00,23.69,23.8,23.61,23.77,2623300.0,11.3385,11.3911,11.3002,11.3767,2623300.0
2008-01-16 12:00:00,23.76,23.81,23.62,23.63,2362200.0,11.372,11.3959,11.3049,11.3097,2362200.0
2008-01-16 12:30:00,23.63,23.74,23.63,23.67,1533700.0,11.3097,11.3624,11.3097,11.3289,1533700.0
2008-01-16 13:00:00,23.67,23.67,23.58,23.59,1169600.0,11.3289,11.3289,11.2858,11.2906,1169600.0
2008-01-16 13:30:00,23.58,23.68,23.51,23.63,3061900.0,11.2858,11.3337,11.2523,11.3097,3061900.0
2008-01-16 14:00:00,23.63,23.65,23.5,23.55,4202000.0,11.3097,11.3193,11.2475,11.2714,4202000.0
2008-01-16 14:30:00,23.55,23.65,23.53,23.53,3389900.0,11.2714,11.3193,11.2619,11.2619,3389900.0
2008-01-16 15:00:00,23.54,23.6,23.52,23.57,4517300.0,11.2667,11.2954,11.2571,11.281,4517300.0
2008-01-16 15:30:00,23.57,23.62,23.38,23.39,5102800.0,11.281,11.3049,11.1901,11.1949,5102800.0
2008-01-17 09:30:00,23.4,23.4,23.0,23.19,6480200.0,11.1997,11.1997,11.0082,11.0991,6480200.0
2008-01-17 10:00:00,23.2,23.31,23.05,23.2,4047000.0,11.1039,11.1566,11.0321,11.1039,4047000.0
2008-01-17 10:30:00,23.2,23.4,23.13,23.33,3264500.0,11.1039,11.1997,11.0704,11.1661,3264500.0
2008-01-17 11:00:00,23.33,23.4,23.31,23.34,2181600.0,11.1661,11.1997,11.1566,11.1709,2181600.0
2008-01-17 11:30:00,23.33,23.35,23.23,23.3,4144000.0,11.1661,11.1757,11.1183,11.1518,4144000.0
2008-01-17 12:00:00,23.31,23.39,23.26,23.33,3322800.0,11.1566,11.1949,11.1326,11.1661,3322800.0
2008-01-17 12:30:00,23.33,23.35,23.16,23.18,2260200.0,11.1661,11.1757,11.0848,11.0944,2260200.0
2008-01-17 13:00:00,23.18,23.33,23.09,23.26,3033100.0,11.0944,11.1661,11.0513,11.1326,3033100.0
2008-01-17 13:30:00,23.27,23.3,23.14,23.15,1999300.0,11.1374,11.1518,11.0752,11.08,1999300.0
2008-01-17 14:00:00,23.15,23.24,23.12,23.15,2156800.0,11.08,11.1231,11.0656,11.08,2156800.0
2008-01-17 14:30:00,23.14,23.28,23.12,23.23,3841000.0,11.0752,11.1422,11.0656,11.1183,3841000.0
2008-01-17 15:00:00,23.22,23.3,23.02,23.02,4282700.0,11.1135,11.1518,11.0178,11.0178,4282700.0
2008-01-17 15:30:00,23.02,23.03,22.88,22.98,7852800.0,11.0178,11.0226,10.9508,10.9986,7852800.0
2008-01-18 09:30:00,22.98,23.03,22.64,22.69,9984700.0,10.9986,11.0226,10.8359,10.8598,9984700.0
2008-01-18 10:00:00,22.68,22.89,22.64,22.83,4859100.0,10.855,10.9556,10.8359,10.9268,4859100.0
2008-01-18 10:30:00,22.83,22.85,22.72,22.74,2707000.0,10.9268,10.9364,10.8742,10.8838,2707000.0
2008-01-18 11:00:00,22.75,22.77,22.61,22.71,3321200.0,10.8885,10.8981,10.8215,10.8694,3321200.0
2008-01-18 11:30:00,22.71,22.76,22.55,22.6,2832400.0,10.8694,10.8933,10.7928,10.8168,2832400.0
2008-01-18 12:00:00,22.6,22.67,22.54,22.66,1982800.0,10.8168,10.8503,10.788,10.8455,1982800.0
2008-01-18 12:30:00,22.66,22.7,22.53,22.55,2365400.0,10.8455,10.8646,10.7833,10.7928,2365400.0
2008-01-18 13:00:00,22.55,22.57,22.5,22.5,2388200.0,10.7928,10.8024,10.7689,10.7689,2388200.0
2008-01-18 13:30:00,22.51,22.61,22.48,22.56,2223700.0,10.7737,10.8215,10.7593,10.7976,2223700.0
2008-01-18 14:00:00,22.56,22.6,22.5,22.53,2060400.0,10.7976,10.8168,10.7689,10.7833,2060400.0
2008-01-18 14:30:00,22.52,22.53,22.46,22.51,2517800.0,10.7785,10.7833,10.7498,10.7737,2517800.0
2008-01-18 15:00:00,22.51,22.58,22.46,22.48,3511000.0,10.7737,10.8072,10.7498,10.7593,3511000.0
2008-01-18 15:30:00,22.49,22.54,22.47,22.51,7233400.0,10.7641,10.788,10.7545,10.7737,7233400.0
2008-01-22 09:30:00,21.65,22.11,21.56,21.88,12524000.0,10.3621,10.5822,10.319,10.4722,12524000.0
2008-01-22 10:00:00,21.87,22.3,21.65,22.09,5720700.0,10.4674,10.6732,10.3621,10.5727,5720700.0
2008-01-22 10:30:00,22.09,22.17,22.0,22.0,3787600.0,10.5727,10.611,10.5296,10.5296,3787600.0
2008-01-22 11:00:00,22.0,22.19,22.0,22.1,3585900.0,10.5296,10.6205,10.5296,10.5774,3585900.0
2008-01-22 11:30:00,22.1,22.11,22.0,22.02,4706400.0,10.5774,10.5822,10.5296,10.5392,4706400.0
2008-01-22 12:00:00,22.02,22.13,21.97,22.02,4288700.0,10.5392,10.5918,10.5152,10.5392,4288700.0
2008-01-22 12:30:00,22.02,22.14,21.99,22.13,2003600.0,10.5392,10.5966,10.5248,10.5918,2003600.0
2008-01-22 13:00:00,22.14,23.1,22.1,22.21,3121900.0,10.5966,11.0561,10.5774,10.6301,3121900.0
2008-01-22 13:30:00,22.21,22.29,22.11,22.25,3593000.0,10.6301,10.6684,10.5822,10.6492,3593000.0
2008-01-22 14:00:00,22.25,22.27,22.14,22.18,3048100.0,10.6492,10.6588,10.5966,10.6157,3048100.0
2008-01-22 14:30:00,22.17,22.27,22.07,22.23,2528200.0,10.611,10.6588,10.5631,10.6397,2528200.0
2008-01-22 15:00:00,22.23,22.3,22.1,22.18,3495300.0,10.6397,10.6732,10.5774,10.6157,3495300.0
2008-01-22 15:30:00,22.18,22.35,22.13,22.23,7711200.0,10.6157,10.6971,10.5918,10.6397,7711200.0
2008-01-23 09:30:00,22.43,22.59,22.21,22.39,11981900.0,10.7354,10.812,10.6301,10.7162,11981900.0
2008-01-23 10:00:00,22.39,22.46,22.27,22.4,7700500.0,10.7162,10.7498,10.6588,10.721,7700500.0
2008-01-23 10:30:00,22.4,22.44,22.29,22.41,7746900.0,10.721,10.7402,10.6684,10.7258,7746900.0
2008-01-23 11:00:00,22.42,22.59,22.25,22.5,6439500.0,10.7306,10.812,10.6492,10.7689,6439500.0
2008-01-23 11:30:00,22.5,22.5,22.32,22.39,5323200.0,10.7689,10.7689,10.6827,10.7162,5323200.0
2008-01-23 12:00:00,22.38,22.45,22.32,22.38,4854900.0,10.7115,10.745,10.6827,10.7115,4854900.0
2008-01-23 12:30:00,22.38,22.41,22.02,22.17,5952800.0,10.7115,10.7258,10.5392,10.611,5952800.0
2008-01-23 13:00:00,22.17,22.38,22.15,22.37,4092200.0,10.611,10.7115,10.6014,10.7067,4092200.0
2008-01-23 13:30:00,22.36,22.49,22.26,22.43,3259700.0,10.7019,10.7641,10.654,10.7354,3259700.0
2008-01-23 14:00:00,22.44,22.69,22.36,22.67,5007900.0,10.7402,10.8598,10.7019,10.8503,5007900.0
2008-01-23 14:30:00,22.67,22.87,22.62,22.75,6600900.0,10.8503,10.946,10.8263,10.8885,6600900.0
2008-01-23 15:00:00,22.75,22.9,22.66,22.83,8906900.0,10.8885,10.9603,10.8455,10.9268,8906900.0
2008-01-23 15:30:00,22.83,22.9,22.55,22.86,9413200.0,10.9268,10.9603,10.7928,10.9412,9413200.0
2008-01-24 09:30:00,22.94,22.99,22.66,22.81,6365300.0,10.9795,11.0034,10.8455,10.9173,6365300.0
2008-01-24 10:00:00,22.81,22.91,22.63,22.67,4578800.0,10.9173,10.9651,10.8311,10.8503,4578800.0
2008-01-24 10:30:00,22.67,22.83,22.67,22.68,4289400.0,10.8503,10.9268,10.8503,10.855,4289400.0
2008-01-24 11:00:00,22.68,22.85,22.64,22.85,2757500.0,10.855,10.9364,10.8359,10.9364,2757500.0
2008-01-24 11:30:00,22.85,22.95,22.76,22.86,3185100.0,10.9364,10.9843,10.8933,10.9412,3185100.0
2008-01-24 12:00:00,22.86,22.9,22.75,22.81,2180000.0,10.9412,10.9603,10.8885,10.9173,2180000.0
2008-01-24 12:30:00,22.81,22.85,22.68,22.85,2661300.0,10.9173,10.9364,10.855,10.9364,2661300.0
2008-01-24 13:00:00,22.85,22.9,22.7,22.71,2324200.0,10.9364,10.9603,10.8646,10.8694,2324200.0
2008-01-24 13:30:00,22.71,22.82,22.7,22.78,2025300.0,10.8694,10.9221,10.8646,10.9029,2025300.0
2008-01-24 14:00:00,22.78,22.9,22.75,22.89,2236200.0,10.9029,10.9603,10.8885,10.9556,2236200.0
2008-01-24 14:30:00,22.89,22.95,22.85,22.87,2604600.0,10.9556,10.9843,10.9364,10.946,2604600.0
2008-01-24 15:00:00,22.86,23.03,22.83,23.02,3927800.0,10.9412,11.0226,10.9268,11.0178,3927800.0
2008-01-24 15:30:00,23.02,23.06,22.97,23.0,8059100.0,11.0178,11.0369,10.9938,11.0082,8059100.0
2008-01-25 09:30:00,23.17,23.25,22.8,23.12,4815700.0,11.0896,11.1279,10.9125,11.0656,4815700.0
2008-01-25 10:00:00,23.12,23.12,22.92,22.99,3264800.0,11.0656,11.0656,10.9699,11.0034,3264800.0
2008-01-25 10:30:00,22.99,23.02,22.81,22.81,3874900.0,11.0034,11.0178,10.9173,10.9173,3874900.0
2008-01-25 11:00:00,22.82,22.95,22.75,22.79,3259000.0,10.9221,10.9843,10.8885,10.9077,3259000.0
2008-01-25 11:30:00,22.79,22.89,22.79,22.83,2884000.0,10.9077,10.9556,10.9077,10.9268,2884000.0
2008-01-25 12:00:00,22.84,22.87,22.77,22.79,2149400.0,10.9316,10.946,10.8981,10.9077,2149400.0
2008-01-25 12:30:00,22.8,22.8,22.65,22.66,4516400.0,10.9125,10.9125,10.8407,10.8455,4516400.0
2008-01-25 13:00:00,22.66,22.76,22.65,22.69,2663400.0,10.8455,10.8933,10.8407,10.8598,2663400.0
2008-01-25 13:30:00,22.69,22.72,22.49,22.52,4098100.0,10.8598,10.8742,10.7641,10.7785,4098100.0
2008-01-25 14:00:00,22.51,22.63,22.4,22.56,6240000.0,10.7737,10.8311,10.721,10.7976,6240000.0
2008-01-25 14:30:00,22.57,22.63,22.46,22.5,3198000.0,10.8024,10.8311,10.7498,10.7689,3198000.0
2008-01-25 15:00:00,22.5,22.7,22.49,22.59,3411000.0,10.7689,10.8646,10.7641,10.812,3411000.0
2008-01-25 15:30:00,22.6,22.77,22.51,22.59,7013600.0,10.8168,10.8981,10.7737,10.812,7013600.0
2008-01-28 09:30:00,22.69,22.8,22.6,22.65,3750600.0,10.8598,10.9125,10.8168,10.8407,3750600.0
2008-01-28 10:00:00,22.64,22.81,22.56,22.8,3595700.0,10.8359,10.9173,10.7976,10.9125,3595700.0
2008-01-28 10:30:00,22.8,22.92,22.79,22.87,2463300.0,10.9125,10.9699,10.9077,10.946,2463300.0
2008-01-28 11:00:00,22.86,22.93,22.81,22.88,1891200.0,10.9412,10.9747,10.9173,10.9508,1891200.0
2008-01-28 11:30:00,22.89,22.94,22.75,22.77,2508600.0,10.9556,10.9795,10.8885,10.8981,2508600.0
2008-01-28 12:00:00,22.78,22.81,22.75,22.81,1591500.0,10.9029,10.9173,10.8885,10.9173,1591500.0
2008-01-28 12:30:00,22.81,22.88,22.77,22.86,1645200.0,10.9173,10.9508,10.8981,10.9412,1645200.0
2008-01-28 13:00:00,22.86,22.93,22.79,22.8,4115100.0,10.9412,10.9747,10.9077,10.9125,4115100.0
2008-01-28 13:30:00,22.81,22.84,22.77,22.82,1502000.0,10.9173,10.9316,10.8981,10.9221,1502000.0
2008-01-28 14:00:00,22.82,22.86,22.8,22.83,2125500.0,10.9221,10.9412,10.9125,10.9268,2125500.0
2008-01-28 14:30:00,22.84,22.86,22.62,22.82,2769900.0,10.9316,10.9412,10.8263,10.9221,2769900.0
2008-01-28 15:00:00,22.82,22.84,22.78,22.82,2457900.0,10.9221,10.9316,10.9029,10.9221,2457900.0
2008-01-28 15:30:00,22.82,22.99,22.82,22.98,4273600.0,10.9221,11.0034,10.9221,10.9986,4273600.0
2008-01-29 09:30:00,23.14,23.14,22.94,22.98,2749500.0,11.0752,11.0752,10.9795,10.9986,2749500.0
2008-01-29 10:00:00,22.98,23.06,22.93,23.04,2242000.0,10.9986,11.0369,10.9747,11.0273,2242000.0
2008-01-29 10:30:00,23.04,23.14,23.01,23.06,3160100.0,11.0273,11.0752,11.013,11.0369,3160100.0
2008-01-29 11:00:00,23.06,23.23,23.0,23.13,2900400.0,11.0369,11.1183,11.0082,11.0704,2900400.0
2008-01-29 11:30:00,23.14,23.25,23.13,23.22,1299300.0,11.0752,11.1279,11.0704,11.1135,1299300.0
2008-01-29 12:00:00,23.21,23.24,23.09,23.11,2142500.0,11.1087,11.1231,11.0513,11.0609,2142500.0
2008-01-29 12:30:00,23.1,23.19,23.1,23.17,2083800.0,11.0561,11.0991,11.0561,11.0896,2083800.0
2008-01-29 13:00:00,23.17,23.18,23.1,23.11,1106500.0,11.0896,11.0944,11.0561,11.0609,1106500.0
2008-01-29 13:30:00,23.11,23.12,23.06,23.08,1564600.0,11.0609,11.0656,11.0369,11.0465,1564600.0
2008-01-29 14:00:00,23.07,23.1,23.02,23.06,2259300.0,11.0417,11.0561,11.0178,11.0369,2259300.0
2008-01-29 14:30:00,23.07,23.18,23.06,23.16,2038800.0,11.0417,11.0944,11.0369,11.0848,2038800.0
2008-01-29 15:00:00,23.16,23.23,23.15,23.19,2824500.0,11.0848,11.1183,11.08,11.0991,2824500.0
2008-01-29 15:30:00,23.19,23.24,23.14,23.15,4358100.0,11.0991,11.1231,11.0752,11.08,4358100.0
2008-01-30 09:30:00,23.13,23.17,23.05,23.1,2428600.0,11.0704,11.0896,11.0321,11.0561,2428600.0
2008-01-30 10:00:00,23.11,23.12,23.03,23.05,2042400.0,11.0609,11.0656,11.0226,11.0321,2042400.0
2008-01-30 10:30:00,23.05,23.11,23.04,23.07,1617000.0,11.0321,11.0609,11.0273,11.0417,1617000.0
2008-01-30 11:00:00,23.07,23.08,23.01,23.01,1459500.0,11.0417,11.0465,11.013,11.013,1459500.0
2008-01-30 11:30:00,23.02,23.09,22.96,23.01,1635700.0,11.0178,11.0513,10.9891,11.013,1635700.0
2008-01-30 12:00:00,23.0,23.08,22.99,23.05,904000.0,11.0082,11.0465,11.0034,11.0321,904000.0
2008-01-30 12:30:00,23.05,23.06,23.0,23.03,957900.0,11.0321,11.0369,11.0082,11.0226,957900.0
2008-01-30 13:00:00,23.04,23.05,23.01,23.03,859100.0,11.0273,11.0321,11.013,11.0226,859100.0
2008-01-30 13:30:00,23.02,23.05,22.99,23.04,1305300.0,11.0178,11.0321,11.0034,11.0273,1305300.0
2008-01-30 14:00:00,23.03,23.31,23.0,23.22,4527300.0,11.0226,11.1566,11.0082,11.1135,4527300.0
2008-01-30 14:30:00,23.22,23.36,23.13,23.33,4661500.0,11.1135,11.1805,11.0704,11.1661,4661500.0
2008-01-30 15:00:00,23.34,23.48,23.3,23.33,7800700.0,11.1709,11.2379,11.1518,11.1661,7800700.0
2008-01-30 15:30:00,23.33,23.34,23.0,23.05,7558400.0,11.1661,11.1709,11.0082,11.0321,7558400.0
2008-01-31 09:30:00,22.99,23.04,22.82,22.97,4810100.0,11.0034,11.0273,10.9221,10.9938,4810100.0
2008-01-31 10:00:00,22.97,23.01,22.88,22.9,3169800.0,10.9938,11.013,10.9508,10.9603,3169800.0
2008-01-31 10:30:00,22.89,22.9,22.76,22.87,3511400.0,10.9556,10.9603,10.8933,10.946,3511400.0
2008-01-31 11:00:00,22.87,23.02,22.76,23.01,3627700.0,10.946,11.0178,10.8933,11.013,3627700.0
2008-01-31 11:30:00,23.01,23.25,22.9,23.19,3510300.0,11.013,11.1279,10.9603,11.0991,3510300.0
2008-01-31 12:00:00,23.19,23.24,23.1,23.15,3032300.0,11.0991,11.1231,11.0561,11.08,3032300.0
2008-01-31 12:30:00,23.15,23.22,23.0,23.09,1945600.0,11.08,11.1135,11.0082,11.0513,1945600.0
2008-01-31 13:00:00,23.08,23.15,23.01,23.12,1615800.0,11.0465,11.08,11.013,11.0656,1615800.0
2008-01-31 13:30:00,23.12,23.25,23.11,23.23,1855900.0,11.0656,11.1279,11.0609,11.1183,1855900.0
2008-01-31 14:00:00,23.23,23.3,23.21,23.26,2476700.0,11.1183,11.1518,11.1087,11.1326,2476700.0
2008-01-31 14:30:00,23.26,23.38,23.2,23.37,2630200.0,11.1326,11.1901,11.1039,11.1853,2630200.0
2008-01-31 15:00:00,23.37,23.45,23.32,23.42,3945700.0,11.1853,11.2236,11.1614,11.2092,3945700.0
2008-01-31 15:30:00,23.42,23.52,23.28,23.35,6684300.0,11.2092,11.2571,11.1422,11.1757,6684300.0
2008-02-01 09:30:00,23.4,23.74,23.12,23.67,6256900.0,11.1997,11.3624,11.0656,11.3289,6256900.0
2008-02-01 10:00:00,23.68,23.75,23.55,23.6,4279200.0,11.3337,11.3672,11.2714,11.2954,4279200.0
2008-02-01 10:30:00,23.59,23.6,23.4,23.49,4098400.0,11.2906,11.2954,11.1997,11.2427,4098400.0
2008-02-01 11:00:00,23.49,23.6,23.45,23.53,2492000.0,11.2427,11.2954,11.2236,11.2619,2492000.0
2008-02-01 11:30:00,23.52,23.59,23.48,23.57,2478700.0,11.2571,11.2906,11.2379,11.281,2478700.0
2008-02-01 12:00:00,23.58,23.63,23.54,23.59,2267100.0,11.2858,11.3097,11.2667,11.2906,2267100.0
2008-02-01 12:30:00,23.59,23.71,23.54,23.56,1518400.0,11.2906,11.348,11.2667,11.2762,1518400.0
2008-02-01 13:00:00,23.57,23.71,23.56,23.7,2063800.0,11.281,11.348,11.2762,11.3432,2063800.0
2008-02-01 13:30:00,23.71,23.76,23.65,23.66,1998500.0,11.348,11.372,11.3193,11.3241,1998500.0
2008-02-01 14:00:00,23.65,23.76,23.64,23.73,1727000.0,11.3193,11.372,11.3145,11.3576,1727000.0
2008-02-01 14:30:00,23.73,23.79,23.49,23.61,8226900.0,11.3576,11.3863,11.2427,11.3002,8226900.0
2008-02-01 15:00:00,23.6,23.61,23.38,23.53,5035400.0,11.2954,11.3002,11.1901,11.2619,5035400.0
2008-02-01 15:30:00,23.53,23.66,23.51,23.57,5871200.0,11.2619,11.3241,11.2523,11.281,5871200.0
2008-02-04 09:30:00,23.55,23.75,23.5,23.71,3244700.0,11.2714,11.3672,11.2475,11.348,3244700.0
2008-02-04 10:00:00,23.71,23.78,23.65,23.67,3197000.0,11.348,11.3815,11.3193,11.3289,3197000.0
2008-02-04 10:30:00,23.68,23.75,23.61,23.65,2419800.0,11.3337,11.3672,11.3002,11.3193,2419800.0
2008-02-04 11:00:00,23.65,23.69,23.64,23.66,1459700.0,11.3193,11.3385,11.3145,11.3241,1459700.0
2008-02-04 11:30:00,23.67,23.75,23.66,23.72,1716500.0,11.3289,11.3672,11.3241,11.3528,1716500.0
2008-02-04 12:00:00,23.71,23.76,23.7,23.74,1659300.0,11.348,11.372,11.3432,11.3624,1659300.0
2008-02-04 12:30:00,23.74,23.75,23.7,23.71,2127500.0,11.3624,11.3672,11.3432,11.348,2127500.0
2008-02-04 13:00:00,23.71,23.73,23.64,23.65,1701000.0,11.348,11.3576,11.3145,11.3193,1701000.0
2008-02-04 13:30:00,23.66,23.68,23.61,23.65,1501900.0,11.3241,11.3337,11.3002,11.3193,1501900.0
2008-02-04 14:00:00,23.64,23.68,23.61,23.68,1294700.0,11.3145,11.3337,11.3002,11.3337,1294700.0
2008-02-04 14:30:00,23.67,23.68,23.57,23.64,2324400.0,11.3289,11.3337,11.281,11.3145,2324400.0
2008-02-04 15:00:00,23.63,23.68,23.63,23.64,1908900.0,11.3097,11.3337,11.3097,11.3145,1908900.0
2008-02-04 15:30:00,23.65,23.67,23.55,23.59,3908100.0,11.3193,11.3289,11.2714,11.2906,3908100.0
2008-02-05 09:30:00,23.5,23.55,23.2,23.45,4661400.0,11.2475,11.2714,11.1039,11.2236,4661400.0
2008-02-05 10:00:00,23.45,23.46,23.28,23.39,2503500.0,11.2236,11.2284,11.1422,11.1949,2503500.0
2008-02-05 10:30:00,23.39,23.4,23.25,23.29,2168000.0,11.1949,11.1997,11.1279,11.147,2168000.0
2008-02-05 11:00:00,23.29,23.29,23.19,23.23,1994200.0,11.147,11.147,11.0991,11.1183,1994200.0
2008-02-05 11:30:00,23.23,23.29,23.21,23.25,2252800.0,11.1183,11.147,11.1087,11.1279,2252800.0
2008-02-05 12:00:00,23.24,23.27,23.16,23.21,2315600.0,11.1231,11.1374,11.0848,11.1087,2315600.0
2008-02-05 12:30:00,23.21,23.24,23.17,23.2,1234500.0,11.1087,11.1231,11.0896,11.1039,1234500.0
2008-02-05 13:00:00,23.21,23.24,23.15,23.17,1428600.0,11.1087,11.1231,11.08,11.0896,1428600.0
2008-02-05 13:30:00,23.17,23.2,23.12,23.13,1730700.0,11.0896,11.1039,11.0656,11.0704,1730700.0
2008-02-05 14:00:00,23.13,23.13,23.05,23.09,2613500.0,11.0704,11.0704,11.0321,11.0513,2613500.0
2008-02-05 14:30:00,23.09,23.15,23.06,23.06,1629400.0,11.0513,11.08,11.0369,11.0369,1629400.0
2008-02-05 15:00:00,23.07,23.12,23.0,23.05,5040500.0,11.0417,11.0656,11.0082,11.0321,5040500.0
2008-02-05 15:30:00,23.06,23.07,22.96,23.0,7014200.0,11.0369,11.0417,10.9891,11.0082,7014200.0
2008-02-06 09:30:00,22.9,23.02,22.79,22.81,4248400.0,11.1156,11.1738,11.0622,11.0719,4248400.0
2008-02-06 10:00:00,22.81,22.91,22.79,22.9,3564100.0,11.0719,11.1205,11.0622,11.1156,3564100.0
2008-02-06 10:30:00,22.9,22.95,22.85,22.88,2966300.0,11.1156,11.1399,11.0913,11.1059,2966300.0
2008-02-06 11:00:00,22.88,22.99,22.86,22.94,2278200.0,11.1059,11.1593,11.0962,11.135,2278200.0
2008-02-06 11:30:00,22.94,22.98,22.87,22.95,1952200.0,11.135,11.1544,11.101,11.1399,1952200.0
2008-02-06 12:00:00,22.95,23.03,22.93,22.95,1485000.0,11.1399,11.1787,11.1302,11.1399,1485000.0
2008-02-06 12:30:00,22.95,23.0,22.83,22.94,2284000.0,11.1399,11.1641,11.0816,11.135,2284000.0
2008-02-06 13:00:00,22.94,22.95,22.87,22.88,1031100.0,11.135,11.1399,11.101,11.1059,1031100.0
2008-02-06 13:30:00,22.89,22.89,22.8,22.8,1458200.0,11.1107,11.1107,11.0671,11.0671,1458200.0
2008-02-06 14:00:00,22.81,22.86,22.74,22.78,2124900.0,11.0719,11.0962,11.0379,11.0574,2124900.0
2008-02-06 14:30:00,22.78,22.8,22.7,22.75,2906300.0,11.0574,11.0671,11.0185,11.0428,2906300.0
2008-02-06 15:00:00,22.74,22.76,22.63,22.63,5369100.0,11.0379,11.0476,10.9845,10.9845,5369100.0
2008-02-06 15:30:00,22.64,22.65,22.58,22.61,7036700.0,10.9894,10.9943,10.9603,10.9748,7036700.0
2008-02-07 09:30:00,22.6,22.9,22.58,22.63,4312400.0,10.97,11.1156,10.9603,10.9845,4312400.0
2008-02-07 10:00:00,22.63,22.88,22.61,22.71,2956200.0,10.9845,11.1059,10.9748,11.0234,2956200.0
2008-02-07 10:30:00,22.71,22.82,22.67,22.71,1449100.0,11.0234,11.0768,11.004,11.0234,1449100.0
2008-02-07 11:00:00,22.71,22.74,22.55,22.57,2171800.0,11.0234,11.0379,10.9457,10.9554,2171800.0
2008-02-07 11:30:00,22.57,22.65,22.56,22.59,1633700.0,10.9554,10.9943,10.9506,10.9651,1633700.0
2008-02-07 12:00:00,22.59,22.62,22.53,22.57,1255300.0,10.9651,10.9797,10.936,10.9554,1255300.0
2008-02-07 12:30:00,22.57,22.69,22.56,22.64,1415900.0,10.9554,11.0137,10.9506,10.9894,1415900.0
2008-02-07 13:00:00,22.64,22.65,22.51,22.54,1762700.0,10.9894,10.9943,10.9263,10.9409,1762700.0
2008-02-07 13:30:00,22.54,22.64,22.54,22.62,1178500.0,10.9409,10.9894,10.9409,10.9797,1178500.0
2008-02-07 14:00:00,22.63,22.69,22.57,22.65,1936300.0,10.9845,11.0137,10.9554,10.9943,1936300.0
2008-02-07 14:30:00,22.66,22.67,22.55,22.59,3101600.0,10.9991,11.004,10.9457,10.9651,3101600.0
2008-02-07 15:00:00,22.59,22.61,22.45,22.54,3307200.0,10.9651,10.9748,10.8972,10.9409,3307200.0
2008-02-07 15:30:00,22.54,22.7,22.54,22.69,4050100.0,10.9409,11.0185,10.9409,11.0137,4050100.0
2008-02-08 09:30:00,22.63,22.67,22.32,22.42,4230900.0,10.9845,11.004,10.8341,10.8826,4230900.0
2008-02-08 10:00:00,22.42,22.51,22.37,22.39,2554400.0,10.8826,10.9263,10.8583,10.868,2554400.0
2008-02-08 10:30:00,22.39,22.45,22.32,22.4,1422400.0,10.868,10.8972,10.8341,10.8729,1422400.0
2008-02-08 11:00:00,22.41,22.49,22.33,22.34,1137700.0,10.8778,10.9166,10.8389,10.8438,1137700.0
2008-02-08 11:30:00,22.34,22.35,22.25,22.27,1863900.0,10.8438,10.8486,10.8001,10.8098,1863900.0
2008-02-08 12:00:00,22.26,22.29,22.23,22.28,1403500.0,10.8049,10.8195,10.7904,10.8147,1403500.0
2008-02-08 12:30:00,22.28,22.32,22.24,22.26,1325600.0,10.8147,10.8341,10.7952,10.8049,1325600.0
2008-02-08 13:00:00,22.26,22.26,22.18,22.23,1547700.0,10.8049,10.8049,10.7661,10.7904,1547700.0
2008-02-08 13:30:00,22.22,22.31,22.18,22.27,1932200.0,10.7855,10.8292,10.7661,10.8098,1932200.0
2008-02-08 14:00:00,22.28,22.28,22.2,22.23,1586900.0,10.8147,10.8147,10.7758,10.7904,1586900.0
2008-02-08 14:30:00,22.23,22.26,22.22,22.23,1772600.0,10.7904,10.8049,10.7855,10.7904,1772600.0
2008-02-08 15:00:00,22.23,22.27,22.19,22.24,2491000.0,10.7904,10.8098,10.771,10.7952,2491000.0
2008-02-08 15:30:00,22.24,22.37,22.22,22.29,5083900.0,10.7952,10.8583,10.7855,10.8195,5083900.0
2008-02-11 09:30:00,22.37,22.41,22.1,22.18,3629500.0,10.8583,10.8778,10.7273,10.7661,3629500.0
2008-02-11 10:00:00,22.18,22.23,22.1,22.17,2396600.0,10.7661,10.7904,10.7273,10.7613,2396600.0
2008-02-11 10:30:00,22.17,22.2,22.11,22.16,1838900.0,10.7613,10.7758,10.7321,10.7564,1838900.0
2008-02-11 11:00:00,22.17,22.19,22.08,22.11,2164800.0,10.7613,10.771,10.7176,10.7321,2164800.0
2008-02-11 11:30:00,22.12,22.16,22.06,22.07,2151200.0,10.737,10.7564,10.7079,10.7127,2151200.0
2008-02-11 12:00:00,22.07,22.09,22.03,22.04,2030800.0,10.7127,10.7224,10.6933,10.6982,2030800.0
2008-02-11 12:30:00,22.04,22.17,22.03,22.16,1838400.0,10.6982,10.7613,10.6933,10.7564,1838400.0
2008-02-11 13:00:00,22.17,22.19,22.1,22.13,1591600.0,10.7613,10.771,10.7273,10.7418,1591600.0
2008-02-11 13:30:00,22.13,22.24,22.13,22.18,2212000.0,10.7418,10.7952,10.7418,10.7661,2212000.0
2008-02-11 14:00:00,22.19,22.2,22.11,22.11,1962300.0,10.771,10.7758,10.7321,10.7321,1962300.0
2008-02-11 14:30:00,22.12,22.18,22.1,22.17,1859600.0,10.737,10.7661,10.7273,10.7613,1859600.0
2008-02-11 15:00:00,22.18,22.22,22.12,22.2,2463500.0,10.7661,10.7855,10.737,10.7758,2463500.0
2008-02-11 15:30:00,22.2,22.24,22.14,22.21,4222600.0,10.7758,10.7952,10.7467,10.7807,4222600.0
2008-02-12 09:30:00,22.3,22.45,22.25,22.44,2897000.0,10.8244,10.8972,10.8001,10.8923,2897000.0
2008-02-12 10:00:00,22.44,22.59,22.42,22.47,3113400.0,10.8923,10.9651,10.8826,10.9069,3113400.0
2008-02-12 10:30:00,22.47,22.55,22.35,22.53,2624800.0,10.9069,10.9457,10.8486,10.936,2624800.0
2008-02-12 11:00:00,22.53,22.56,22.47,22.49,3015400.0,10.936,10.9506,10.9069,10.9166,3015400.0
2008-02-12 11:30:00,22.48,22.53,22.47,22.53,2676000.0,10.9117,10.936,10.9069,10.936,2676000.0
2008-02-12 12:00:00,22.53,22.6,22.5,22.51,2351100.0,10.936,10.97,10.9214,10.9263,2351100.0
2008-02-12 12:30:00,22.51,22.52,22.44,22.5,1717700.0,10.9263,10.9312,10.8923,10.9214,1717700.0
2008-02-12 13:00:00,22.5,22.59,22.5,22.59,1204400.0,10.9214,10.9651,10.9214,10.9651,1204400.0
2008-02-12 13:30:00,22.59,22.59,22.51,22.54,1804400.0,10.9651,10.9651,10.9263,10.9409,1804400.0
2008-02-12 14:00:00,22.54,22.6,22.53,22.59,1526400.0,10.9409,10.97,10.936,10.9651,1526400.0
2008-02-12 14:30:00,22.59,22.69,22.55,22.69,2737600.0,10.9651,11.0137,10.9457,11.0137,2737600.0
2008-02-12 15:00:00,22.69,22.73,22.58,22.62,3978900.0,11.0137,11.0331,10.9603,10.9797,3978900.0
2008-02-12 15:30:00,22.63,22.68,22.52,22.68,7527000.0,10.9845,11.0088,10.9312,11.0088,7527000.0
2008-02-13 09:30:00,22.7,22.88,22.67,22.82,2991900.0,11.0185,11.1059,11.004,11.0768,2991900.0
2008-02-13 10:00:00,22.82,22.88,22.76,22.87,2304600.0,11.0768,11.1059,11.0476,11.101,2304600.0
2008-02-13 10:30:00,22.87,22.88,22.75,22.77,2553400.0,11.101,11.1059,11.0428,11.0525,2553400.0
2008-02-13 11:00:00,22.77,22.77,22.66,22.74,2080100.0,11.0525,11.0525,10.9991,11.0379,2080100.0
2008-02-13 11:30:00,22.73,22.79,22.68,22.73,1932300.0,11.0331,11.0622,11.0088,11.0331,1932300.0
2008-02-13 12:00:00,22.72,22.78,22.67,22.68,1983100.0,11.0282,11.0574,11.004,11.0088,1983100.0
2008-02-13 12:30:00,22.68,22.69,22.64,22.65,1655900.0,11.0088,11.0137,10.9894,10.9943,1655900.0
2008-02-13 13:00:00,22.65,22.74,22.64,22.7,2137600.0,10.9943,11.0379,10.9894,11.0185,2137600.0
2008-02-13 13:30:00,22.7,22.76,22.67,22.68,2372100.0,11.0185,11.0476,11.004,11.0088,2372100.0
2008-02-13 14:00:00,22.68,22.69,22.62,22.67,2866800.0,11.0088,11.0137,10.9797,11.004,2866800.0
2008-02-13 14:30:00,22.67,22.76,22.66,22.75,2293000.0,11.004,11.0476,10.9991,11.0428,2293000.0
2008-02-13 15:00:00,22.76,22.8,22.7,22.71,4396600.0,11.0476,11.0671,11.0185,11.0234,4396600.0
2008-02-13 15:30:00,22.71,22.82,22.7,22.71,7589700.0,11.0234,11.0768,11.0185,11.0234,7589700.0
2008-02-14 09:30:00,22.74,22.84,22.6,22.6,2824400.0,11.0379,11.0865,10.97,10.97,2824400.0
2008-02-14 10:00:00,22.6,22.65,22.52,22.54,2522800.0,10.97,10.9943,10.9312,10.9409,2522800.0
2008-02-14 10:30:00,22.55,22.6,22.45,22.46,2489000.0,10.9457,10.97,10.8972,10.902,2489000.0
2008-02-14 11:00:00,22.45,22.5,22.34,22.37,2885800.0,10.8972,10.9214,10.8438,10.8583,2885800.0
2008-02-14 11:30:00,22.37,22.48,22.34,22.44,1622100.0,10.8583,10.9117,10.8438,10.8923,1622100.0
2008-02-14 12:00:00,22.43,22.54,22.4,22.53,1266600.0,10.8875,10.9409,10.8729,10.936,1266600.0
2008-02-14 12:30:00,22.53,22.54,22.42,22.43,1694100.0,10.936,10.9409,10.8826,10.8875,1694100.0
2008-02-14 13:00:00,22.43,22.47,22.39,22.45,917800.0,10.8875,10.9069,10.868,10.8972,917800.0
2008-02-14 13:30:00,22.45,22.5,22.43,22.47,1033500.0,10.8972,10.9214,10.8875,10.9069,1033500.0
2008-02-14 14:00:00,22.48,22.51,22.44,22.47,1192800.0,10.9117,10.9263,10.8923,10.9069,1192800.0
2008-02-14 14:30:00,22.47,22.51,22.38,22.47,2747500.0,10.9069,10.9263,10.8632,10.9069,2747500.0
2008-02-14 15:00:00,22.47,22.54,22.45,22.5,2061000.0,10.9069,10.9409,10.8972,10.9214,2061000.0
2008-02-14 15:30:00,22.5,22.51,22.31,22.41,5206300.0,10.9214,10.9263,10.8292,10.8778,5206300.0
2008-02-15 09:30:00,22.43,22.62,22.31,22.46,9895500.0,10.8875,10.9797,10.8292,10.902,9895500.0
2008-02-15 10:00:00,22.45,22.56,22.43,22.55,2891100.0,10.8972,10.9506,10.8875,10.9457,2891100.0
2008-02-15 10:30:00,22.56,22.6,22.5,22.58,2319000.0,10.9506,10.97,10.9214,10.9603,2319000.0
2008-02-15 11:00:00,22.57,22.58,22.52,22.54,1194600.0,10.9554,10.9603,10.9312,10.9409,1194600.0
2008-02-15 11:30:00,22.54,22.54,22.47,22.49,1831100.0,10.9409,10.9409,10.9069,10.9166,1831100.0
2008-02-15 12:00:00,22.49,22.53,22.46,22.47,1922900.0,10.9166,10.936,10.902,10.9069,1922900.0
2008-02-15 12:30:00,22.47,22.53,22.41,22.52,1951300.0,10.9069,10.936,10.8778,10.9312,1951300.0
2008-02-15 13:00:00,22.51,22.52,22.41,22.42,1815800.0,10.9263,10.9312,10.8778,10.8826,1815800.0
2008-02-15 13:30:00,22.42,22.47,22.4,22.45,1523200.0,10.8826,10.9069,10.8729,10.8972,1523200.0
2008-02-15 14:00:00,22.45,22.48,22.41,22.42,1501000.0,10.8972,10.9117,10.8778,10.8826,1501000.0
2008-02-15 14:30:00,22.42,22.43,22.34,22.38,2286700.0,10.8826,10.8875,10.8438,10.8632,2286700.0
2008-02-15 15:00:00,22.38,22.41,22.34,22.35,2340600.0,10.8632,10.8778,10.8438,10.8486,2340600.0
2008-02-15 15:30:00,22.35,22.37,22.31,22.34,4785800.0,10.8486,10.8583,10.8292,10.8438,4785800.0
2008-02-19 09:30:00,22.5,22.64,22.5,22.55,3459400.0,10.9214,10.9894,10.9214,10.9457,3459400.0
2008-02-19 10:00:00,22.55,22.62,22.51,22.55,2358800.0,10.9457,10.9797,10.9263,10.9457,2358800.0
2008-02-19 10:30:00,22.54,22.6,22.52,22.59,1312200.0,10.9409,10.97,10.9312,10.9651,1312200.0
2008-02-19 11:00:00,22.59,22.62,22.53,22.57,1859300.0,10.9651,10.9797,10.936,10.9554,1859300.0
2008-02-19 11:30:00,22.57,22.61,22.55,22.59,998700.0,10.9554,10.9748,10.9457,10.9651,998700.0
2008-02-19 12:00:00,22.59,22.67,22.58,22.61,1972200.0,10.9651,11.004,10.9603,10.9748,1972200.0
2008-02-19 12:30:00,22.6,22.6,22.55,22.55,1049600.0,10.97,10.97,10.9457,10.9457,1049600.0
2008-02-19 13:00:00,22.55,22.63,22.55,22.6,1686400.0,10.9457,10.9845,10.9457,10.97,1686400.0
2008-02-19 13:30:00,22.6,22.61,22.54,22.56,2001600.0,10.97,10.9748,10.9409,10.9506,2001600.0
2008-02-19 14:00:00,22.55,22.59,22.51,22.55,3071500.0,10.9457,10.9651,10.9263,10.9457,3071500.0
2008-02-19 14:30:00,22.56,22.57,22.44,22.44,3560400.0,10.9506,10.9554,10.8923,10.8923,3560400.0
2008-02-19 15:00:00,22.43,22.46,22.37,22.42,3337700.0,10.8875,10.902,10.8583,10.8826,3337700.0
2008-02-19 15:30:00,22.41,22.43,22.33,22.38,4816800.0,10.8778,10.8875,10.8389,10.8632,4816800.0
2008-02-20 09:30:00,22.33,22.33,22.17,22.23,2803800.0,10.8389,10.8389,10.7613,10.7904,2803800.0
2008-02-20 10:00:00,22.22,22.37,22.2,22.35,4154300.0,10.7855,10.8583,10.7758,10.8486,4154300.0
2008-02-20 10:30:00,22.35,22.36,22.24,22.25,2653100.0,10.8486,10.8535,10.7952,10.8001,2653100.0
2008-02-20 11:00:00,22.25,22.35,22.25,22.34,1836000.0,10.8001,10.8486,10.8001,10.8438,1836000.0
2008-02-20 11:30:00,22.34,22.35,22.29,22.34,1969200.0,10.8438,10.8486,10.8195,10.8438,1969200.0
2008-02-20 12:00:00,22.33,22.53,22.29,22.45,2987500.0,10.8389,10.936,10.8195,10.8972,2987500.0
2008-02-20 12:30:00,22.45,22.5,22.43,22.43,1828500.0,10.8972,10.9214,10.8875,10.8875,1828500.0
2008-02-20 13:00:00,22.44,22.55,22.42,22.44,2244200.0,10.8923,10.9457,10.8826,10.8923,2244200.0
2008-02-20 13:30:00,22.45,22.45,22.38,22.38,1403400.0,10.8972,10.8972,10.8632,10.8632,1403400.0
2008-02-20 14:00:00,22.38,22.46,22.29,22.38,2996700.0,10.8632,10.902,10.8195,10.8632,2996700.0
2008-02-20 14:30:00,22.37,22.45,22.34,22.44,2713200.0,10.8583,10.8972,10.8438,10.8923,2713200.0
2008-02-20 15:00:00,22.44,22.5,22.41,22.45,1891900.0,10.8923,10.9214,10.8778,10.8972,1891900.0
2008-02-20 15:30:00,22.44,22.48,22.35,22.46,2672000.0,10.8923,10.9117,10.8486,10.902,2672000.0
2008-02-21 09:30:00,22.67,22.67,22.48,22.53,2136200.0,11.004,11.004,10.9117,10.936,2136200.0
2008-02-21 10:00:00,22.53,22.61,22.45,22.59,2590400.0,10.936,10.9748,10.8972,10.9651,2590400.0
2008-02-21 10:30:00,22.59,22.64,22.53,22.53,1958100.0,10.9651,10.9894,10.936,10.936,1958100.0
2008-02-21 11:00:00,22.53,22.63,22.53,22.58,2088600.0,10.936,10.9845,10.936,10.9603,2088600.0
2008-02-21 11:30:00,22.57,22.58,22.46,22.46,1772100.0,10.9554,10.9603,10.902,10.902,1772100.0
2008-02-21 12:00:00,22.46,22.47,22.36,22.41,1441500.0,10.902,10.9069,10.8535,10.8778,1441500.0
2008-02-21 12:30:00,22.42,22.47,22.38,22.47,1336400.0,10.8826,10.9069,10.8632,10.9069,1336400.0
2008-02-21 13:00:00,22.47,22.49,22.36,22.39,1346100.0,10.9069,10.9166,10.8535,10.868,1346100.0
2008-02-21 13:30:00,22.39,22.42,22.31,22.39,2415600.0,10.868,10.8826,10.8292,10.868,2415600.0
2008-02-21 14:00:00,22.39,22.52,22.37,22.5,3194900.0,10.868,10.9312,10.8583,10.9214,3194900.0
2008-02-21 14:30:00,22.5,22.54,22.45,22.52,2023800.0,10.9214,10.9409,10.8972,10.9312,2023800.0
2008-02-21 15:00:00,22.52,22.53,22.39,22.44,3264900.0,10.9312,10.936,10.868,10.8923,3264900.0
2008-02-21 15:30:00,22.44,22.48,22.33,22.39,6692400.0,10.8923,10.9117,10.8389,10.868,6692400.0
2008-02-22 09:30:00,22.5,22.59,22.43,22.46,2450500.0,10.9214,10.9651,10.8875,10.902,2450500.0
2008-02-22 10:00:00,22.46,22.47,22.32,22.37,2383600.0,10.902,10.9069,10.8341,10.8583,2383600.0
2008-02-22 10:30:00,22.37,22.39,22.25,22.25,2568900.0,10.8583,10.868,10.8001,10.8001,2568900.0
2008-02-22 11:00:00,22.25,22.33,22.22,22.3,2060600.0,10.8001,10.8389,10.7855,10.8244,2060600.0
2008-02-22 11:30:00,22.3,22.32,22.25,22.27,1179600.0,10.8244,10.8341,10.8001,10.8098,1179600.0
2008-02-22 12:00:00,22.26,22.27,22.22,22.24,912100.0,10.8049,10.8098,10.7855,10.7952,912100.0
2008-02-22 12:30:00,22.24,22.25,22.21,22.23,1435400.0,10.7952,10.8001,10.7807,10.7904,1435400.0
2008-02-22 13:00:00,22.24,22.28,22.21,22.21,1894200.0,10.7952,10.8147,10.7807,10.7807,1894200.0
2008-02-22 13:30:00,22.21,22.25,22.2,22.25,1278000.0,10.7807,10.8001,10.7758,10.8001,1278000.0
2008-02-22 14:00:00,22.25,22.25,22.19,22.19,1315800.0,10.8001,10.8001,10.771,10.771,1315800.0
2008-02-22 14:30:00,22.19,22.27,22.18,22.24,1595700.0,10.771,10.8098,10.7661,10.7952,1595700.0
2008-02-22 15:00:00,22.24,22.28,22.16,22.27,2908600.0,10.7952,10.8147,10.7564,10.8098,2908600.0
2008-02-22 15:30:00,22.27,22.53,22.27,22.52,6276900.0,10.8098,10.936,10.8098,10.9312,6276900.0
2008-02-25 09:30:00,22.5,22.65,22.5,22.6,2229500.0,10.9214,10.9943,10.9214,10.97,2229500.0
2008-02-25 10:00:00,22.6,22.67,22.57,22.61,1871900.0,10.97,11.004,10.9554,10.9748,1871900.0
2008-02-25 10:30:00,22.6,22.61,22.52,22.6,2418500.0,10.97,10.9748,10.9312,10.97,2418500.0
2008-02-25 11:00:00,22.6,22.74,22.59,22.67,3055800.0,10.97,11.0379,10.9651,11.004,3055800.0
2008-02-25 11:30:00,22.67,22.69,22.61,22.62,1552700.0,11.004,11.0137,10.9748,10.9797,1552700.0
2008-02-25 12:00:00,22.62,22.68,22.6,22.63,1461400.0,10.9797,11.0088,10.97,10.9845,1461400.0
2008-02-25 12:30:00,22.62,22.68,22.62,22.67,858800.0,10.9797,11.0088,10.9797,11.004,858800.0
2008-02-25 13:00:00,22.68,22.72,22.62,22.65,1876600.0,11.0088,11.0282,10.9797,10.9943,1876600.0
2008-02-25 13:30:00,22.66,22.69,22.6,22.66,2338900.0,10.9991,11.0137,10.97,10.9991,2338900.0
2008-02-25 14:00:00,22.67,22.8,22.63,22.8,3400900.0,11.004,11.0671,10.9845,11.0671,3400900.0
2008-02-25 14:30:00,22.79,22.82,22.65,22.72,4097300.0,11.0622,11.0768,10.9943,11.0282,4097300.0
2008-02-25 15:00:00,22.72,22.76,22.64,22.72,2848700.0,11.0282,11.0476,10.9894,11.0282,2848700.0
2008-02-25 15:30:00,22.72,22.82,22.69,22.79,5537700.0,11.0282,11.0768,11.0137,11.0622,5537700.0
2008-02-26 09:30:00,22.64,22.85,22.63,22.76,3160200.0,10.9894,11.0913,10.9845,11.0476,3160200.0
2008-02-26 10:00:00,22.76,22.77,22.7,22.73,2034000.0,11.0476,11.0525,11.0185,11.0331,2034000.0
2008-02-26 10:30:00,22.74,22.83,22.71,22.79,2786700.0,11.0379,11.0816,11.0234,11.0622,2786700.0
2008-02-26 11:00:00,22.79,22.83,22.75,22.76,3004500.0,11.0622,11.0816,11.0428,11.0476,3004500.0
2008-02-26 11:30:00,22.77,22.79,22.73,22.78,1821800.0,11.0525,11.0622,11.0331,11.0574,1821800.0
2008-02-26 12:00:00,22.78,22.92,22.75,22.85,2609600.0,11.0574,11.1253,11.0428,11.0913,2609600.0
2008-02-26 12:30:00,22.86,22.91,22.83,22.89,1057000.0,11.0962,11.1205,11.0816,11.1107,1057000.0
2008-02-26 13:00:00,22.9,22.92,22.83,22.84,1432600.0,11.1156,11.1253,11.0816,11.0865,1432600.0
2008-02-26 13:30:00,22.85,22.87,22.78,22.8,1648800.0,11.0913,11.101,11.0574,11.0671,1648800.0
2008-02-26 14:00:00,22.8,22.9,22.8,22.87,1999600.0,11.0671,11.1156,11.0671,11.101,1999600.0
2008-02-26 14:30:00,22.88,22.88,22.83,22.86,2341400.0,11.1059,11.1059,11.0816,11.0962,2341400.0
2008-02-26 15:00:00,22.86,22.87,22.77,22.8,3089400.0,11.0962,11.101,11.0525,11.0671,3089400.0
2008-02-26 15:30:00,22.8,22.9,22.75,22.82,4083900.0,11.0671,11.1156,11.0428,11.0768,4083900.0
2008-02-27 09:30:00,22.79,22.88,22.72,22.79,4496700.0,11.0622,11.1059,11.0282,11.0622,4496700.0
2008-02-27 10:00:00,22.79,22.81,22.62,22.62,2728600.0,11.0622,11.0719,10.9797,10.9797,2728600.0
2008-02-27 10:30:00,22.62,22.77,22.6,22.66,2571800.0,10.9797,11.0525,10.97,10.9991,2571800.0
2008-02-27 11:00:00,22.65,22.77,22.65,22.75,2012300.0,10.9943,11.0525,10.9943,11.0428,2012300.0
2008-02-27 11:30:00,22.75,22.82,22.74,22.81,973700.0,11.0428,11.0768,11.0379,11.0719,973700.0
2008-02-27 12:00:00,22.81,22.81,22.65,22.71,1380400.0,11.0719,11.0719,10.9943,11.0234,1380400.0
2008-02-27 12:30:00,22.72,22.77,22.71,22.71,664900.0,11.0282,11.0525,11.0234,11.0234,664900.0
2008-02-27 13:00:00,22.71,22.77,22.71,22.76,676700.0,11.0234,11.0525,11.0234,11.0476,676700.0
2008-02-27 13:30:00,22.77,22.8,22.7,22.76,1068100.0,11.0525,11.0671,11.0185,11.0476,1068100.0
2008-02-27 14:00:00,22.76,22.76,22.65,22.65,1000500.0,11.0476,11.0476,10.9943,10.9943,1000500.0
2008-02-27 14:30:00,22.66,22.76,22.64,22.75,1488200.0,10.9991,11.0476,10.9894,11.0428,1488200.0
2008-02-27 15:00:00,22.76,22.77,22.7,22.75,1357500.0,11.0476,11.0525,11.0185,11.0428,1357500.0
2008-02-27 15:30:00,22.76,22.76,22.68,22.72,3278900.0,11.0476,11.0476,11.0088,11.0282,3278900.0
2008-02-28 09:30:00,22.75,22.8,22.58,22.71,4060900.0,11.0428,11.0671,10.9603,11.0234,4060900.0
2008-02-28 10:00:00,22.72,22.76,22.66,22.68,2291500.0,11.0282,11.0476,10.9991,11.0088,2291500.0
2008-02-28 10:30:00,22.69,22.69,22.56,22.6,1472800.0,11.0137,11.0137,10.9506,10.97,1472800.0
2008-02-28 11:00:00,22.6,22.62,22.51,22.61,2202200.0,10.97,10.9797,10.9263,10.9748,2202200.0
2008-02-28 11:30:00,22.61,22.66,22.59,22.64,1106300.0,10.9748,10.9991,10.9651,10.9894,1106300.0
2008-02-28 12:00:00,22.64,22.65,22.51,22.52,1408800.0,10.9894,10.9943,10.9263,10.9312,1408800.0
2008-02-28 12:30:00,22.52,22.53,22.49,22.5,1151200.0,10.9312,10.936,10.9166,10.9214,1151200.0
2008-02-28 13:00:00,22.5,22.53,22.45,22.45,1517800.0,10.9214,10.936,10.8972,10.8972,1517800.0
2008-02-28 13:30:00,22.45,22.5,22.43,22.5,1134000.0,10.8972,10.9214,10.8875,10.9214,1134000.0
2008-02-28 14:00:00,22.5,22.6,22.45,22.59,1651600.0,10.9214,10.97,10.8972,10.9651,1651600.0
2008-02-28 14:30:00,22.59,22.61,22.55,22.6,1068900.0,10.9651,10.9748,10.9457,10.97,1068900.0
2008-02-28 15:00:00,22.6,22.6,22.46,22.47,2188700.0,10.97,10.97,10.902,10.9069,2188700.0
2008-02-28 15:30:00,22.48,22.58,22.46,22.56,3123300.0,10.9117,10.9603,10.902,10.9506,3123300.0
2008-02-29 09:30:00,22.65,22.67,22.31,22.35,6241700.0,10.9943,11.004,10.8292,10.8486,6241700.0
2008-02-29 10:00:00,22.35,22.37,22.26,22.31,3409700.0,10.8486,10.8583,10.8049,10.8292,3409700.0
2008-02-29 10:30:00,22.31,22.41,22.3,22.39,3143100.0,10.8292,10.8778,10.8244,10.868,3143100.0
2008-02-29 11:00:00,22.39,22.41,22.34,22.39,2259100.0,10.868,10.8778,10.8438,10.868,2259100.0
2008-02-29 11:30:00,22.39,22.41,22.36,22.39,1482600.0,10.868,10.8778,10.8535,10.868,1482600.0
2008-02-29 12:00:00,22.38,22.44,22.36,22.44,1711000.0,10.8632,10.8923,10.8535,10.8923,1711000.0
2008-02-29 12:30:00,22.44,22.45,22.4,22.41,1475000.0,10.8923,10.8972,10.8729,10.8778,1475000.0
2008-02-29 13:00:00,22.41,22.44,22.39,22.4,1385100.0,10.8778,10.8923,10.868,10.8729,1385100.0
2008-02-29 13:30:00,22.4,22.4,22.32,22.32,1800000.0,10.8729,10.8729,10.8341,10.8341,1800000.0
2008-02-29 14:00:00,22.32,22.33,22.27,22.28,1881700.0,10.8341,10.8389,10.8098,10.8147,1881700.0
2008-02-29 14:30:00,22.29,22.32,22.27,22.31,2679800.0,10.8195,10.8341,10.8098,10.8292,2679800.0
2008-02-29 15:00:00,22.31,22.38,22.29,22.32,3134200.0,10.8292,10.8632,10.8195,10.8341,3134200.0
2008-02-29 15:30:00,22.33,22.36,22.2,22.31,7301900.0,10.8389,10.8535,10.7758,10.8292,7301900.0
2008-03-03 09:30:00,22.42,22.42,22.16,22.19,3247300.0,10.8826,10.8826,10.7564,10.771,3247300.0
2008-03-03 10:00:00,22.19,22.3,22.19,22.27,2341700.0,10.771,10.8244,10.771,10.8098,2341700.0
2008-03-03 10:30:00,22.28,22.28,22.16,22.16,2999000.0,10.8147,10.8147,10.7564,10.7564,2999000.0
2008-03-03 11:00:00,22.17,22.21,22.12,22.2,2209800.0,10.7613,10.7807,10.737,10.7758,2209800.0
2008-03-03 11:30:00,22.19,22.24,22.18,22.24,1573300.0,10.771,10.7952,10.7661,10.7952,1573300.0
2008-03-03 12:00:00,22.23,22.25,22.18,22.23,1698100.0,10.7904,10.8001,10.7661,10.7904,1698100.0
2008-03-03 12:30:00,22.22,22.25,22.17,22.2,1773700.0,10.7855,10.8001,10.7613,10.7758,1773700.0
2008-03-03 13:00:00,22.21,22.25,22.2,22.23,1470300.0,10.7807,10.8001,10.7758,10.7904,1470300.0
2008-03-03 13:30:00,22.23,22.3,22.23,22.23,1932900.0,10.7904,10.8244,10.7904,10.7904,1932900.0
2008-03-03 14:00:00,22.23,22.24,22.19,22.19,1695000.0,10.7904,10.7952,10.771,10.771,1695000.0
2008-03-03 14:30:00,22.2,22.2,22.13,22.15,2432200.0,10.7758,10.7758,10.7418,10.7516,2432200.0
2008-03-03 15:00:00,22.15,22.26,22.14,22.25,2353700.0,10.7516,10.8049,10.7467,10.8001,2353700.0
2008-03-03 15:30:00,22.26,22.28,22.2,22.28,4338400.0,10.8049,10.8147,10.7758,10.8147,4338400.0
2008-03-04 09:30:00,22.21,22.25,22.1,22.15,3433800.0,10.7807,10.8001,10.7273,10.7516,3433800.0
2008-03-04 10:00:00,22.15,22.24,22.15,22.16,2466500.0,10.7516,10.7952,10.7516,10.7564,2466500.0
2008-03-04 10:30:00,22.15,22.17,22.05,22.11,2562700.0,10.7516,10.7613,10.703,10.7321,2562700.0
2008-03-04 11:00:00,22.12,22.19,22.08,22.19,2567900.0,10.737,10.771,10.7176,10.771,2567900.0
2008-03-04 11:30:00,22.19,22.2,22.11,22.12,2766300.0,10.771,10.7758,10.7321,10.737,2766300.0
2008-03-04 12:00:00,22.12,22.18,22.12,22.17,1390900.0,10.737,10.7661,10.737,10.7613,1390900.0
2008-03-04 12:30:00,22.17,22.2,22.13,22.15,1486300.0,10.7613,10.7758,10.7418,10.7516,1486300.0
2008-03-04 13:00:00,22.15,22.18,22.11,22.14,1287200.0,10.7516,10.7661,10.7321,10.7467,1287200.0
2008-03-04 13:30:00,22.15,22.2,22.08,22.16,1879600.0,10.7516,10.7758,10.7176,10.7564,1879600.0
2008-03-04 14:00:00,22.16,22.17,22.11,22.11,1801900.0,10.7564,10.7613,10.7321,10.7321,1801900.0
2008-03-04 14:30:00,22.11,22.2,22.11,22.16,2188000.0,10.7321,10.7758,10.7321,10.7564,2188000.0
2008-03-04 15:00:00,22.16,22.27,22.13,22.22,2670700.0,10.7564,10.8098,10.7418,10.7855,2670700.0
2008-03-04 15:30:00,22.22,22.28,22.16,22.24,5717800.0,10.7855,10.8147,10.7564,10.7952,5717800.0
2008-03-05 09:30:00,22.42,22.44,22.21,22.23,4342900.0,10.8826,10.8923,10.7807,10.7904,4342900.0
2008-03-05 10:00:00,22.23,22.37,22.22,22.25,3423100.0,10.7904,10.8583,10.7855,10.8001,3423100.0
2008-03-05 10:30:00,22.25,22.25,22.13,22.18,2804100.0,10.8001,10.8001,10.7418,10.7661,2804100.0
2008-03-05 11:00:00,22.18,22.2,22.16,22.18,1638300.0,10.7661,10.7758,10.7564,10.7661,1638300.0
2008-03-05 11:30:00,22.19,22.22,22.12,22.17,1817200.0,10.771,10.7855,10.737,10.7613,1817200.0
2008-03-05 12:00:00,22.17,22.23,22.06,22.09,3483700.0,10.7613,10.7904,10.7079,10.7224,3483700.0
2008-03-05 12:30:00,22.1,22.17,22.01,22.07,2197400.0,10.7273,10.7613,10.6836,10.7127,2197400.0
2008-03-05 13:00:00,22.07,22.09,21.97,21.99,2987100.0,10.7127,10.7224,10.6642,10.6739,2987100.0
2008-03-05 13:30:00,21.99,22.0,21.81,21.82,4377600.0,10.6739,10.6787,10.5865,10.5914,4377600.0
2008-03-05 14:00:00,21.82,21.93,21.8,21.91,4038600.0,10.5914,10.6448,10.5817,10.6351,4038600.0
2008-03-05 14:30:00,21.91,22.0,21.88,21.89,3836100.0,10.6351,10.6787,10.6205,10.6254,3836100.0
2008-03-05 15:00:00,21.89,21.95,21.85,21.92,3567700.0,10.6254,10.6545,10.6059,10.6399,3567700.0
2008-03-05 15:30:00,21.91,22.06,21.9,22.03,4965900.0,10.6351,10.7079,10.6302,10.6933,4965900.0
2008-03-06 09:30:00,22.0,22.02,21.82,21.85,2955000.0,10.6787,10.6885,10.5914,10.6059,2955000.0
2008-03-06 10:00:00,21.84,21.86,21.76,21.8,2825800.0,10.6011,10.6108,10.5622,10.5817,2825800.0
2008-03-06 10:30:00,21.8,21.84,21.74,21.8,3134000.0,10.5817,10.6011,10.5525,10.5817,3134000.0
2008-03-06 11:00:00,21.8,21.8,21.7,21.73,2299100.0,10.5817,10.5817,10.5331,10.5477,2299100.0
2008-03-06 11:30:00,21.73,21.74,21.7,21.71,2084300.0,10.5477,10.5525,10.5331,10.538,2084300.0
2008-03-06 12:00:00,21.71,21.75,21.68,21.74,1885600.0,10.538,10.5574,10.5234,10.5525,1885600.0
2008-03-06 12:30:00,21.73,21.75,21.7,21.72,957300.0,10.5477,10.5574,10.5331,10.5428,957300.0
2008-03-06 13:00:00,21.72,21.75,21.7,21.72,1240600.0,10.5428,10.5574,10.5331,10.5428,1240600.0
2008-03-06 13:30:00,21.73,21.74,21.68,21.7,1297200.0,10.5477,10.5525,10.5234,10.5331,1297200.0
2008-03-06 14:00:00,21.7,21.73,21.66,21.66,1466300.0,10.5331,10.5477,10.5137,10.5137,1466300.0
2008-03-06 14:30:00,21.67,21.72,21.66,21.71,1413400.0,10.5186,10.5428,10.5137,10.538,1413400.0
2008-03-06 15:00:00,21.71,21.73,21.6,21.71,3494500.0,10.538,10.5477,10.4846,10.538,3494500.0
2008-03-06 15:30:00,21.7,21.7,21.57,21.6,6177600.0,10.5331,10.5331,10.47,10.4846,6177600.0
2008-03-07 09:30:00,21.46,21.53,21.28,21.36,6613300.0,10.4166,10.4506,10.3293,10.3681,6613300.0
2008-03-07 10:00:00,21.36,21.5,21.34,21.43,4569800.0,10.3681,10.436,10.3584,10.4021,4569800.0
2008-03-07 10:30:00,21.44,21.66,21.43,21.53,3265500.0,10.4069,10.5137,10.4021,10.4506,3265500.0
2008-03-07 11:00:00,21.53,21.57,21.37,21.37,2249800.0,10.4506,10.47,10.3729,10.3729,2249800.0
2008-03-07 11:30:00,21.38,21.65,21.35,21.43,2767100.0,10.3778,10.5089,10.3632,10.4021,2767100.0
2008-03-07 12:00:00,21.43,21.45,21.31,21.4,2778800.0,10.4021,10.4118,10.3438,10.3875,2778800.0
2008-03-07 12:30:00,21.4,21.47,21.38,21.39,1433000.0,10.3875,10.4215,10.3778,10.3827,1433000.0
2008-03-07 13:00:00,21.39,21.41,21.32,21.41,1831400.0,10.3827,10.3924,10.3487,10.3924,1831400.0
2008-03-07 13:30:00,21.4,21.41,21.32,21.36,1219800.0,10.3875,10.3924,10.3487,10.3681,1219800.0
2008-03-07 14:00:00,21.37,21.37,21.26,21.3,1972000.0,10.3729,10.3729,10.3196,10.339,1972000.0
2008-03-07 14:30:00,21.29,21.36,21.2,21.36,2368200.0,10.3341,10.3681,10.2904,10.3681,2368200.0
2008-03-07 15:00:00,21.35,21.47,21.24,21.41,4936900.0,10.3632,10.4215,10.3098,10.3924,4936900.0
2008-03-07 15:30:00,21.41,21.44,21.32,21.36,4343500.0,10.3924,10.4069,10.3487,10.3681,4343500.0
2008-03-10 09:30:00,21.37,21.42,21.27,21.39,2648700.0,10.3729,10.3972,10.3244,10.3827,2648700.0
2008-03-10 10:00:00,21.39,21.41,21.24,21.27,2592400.0,10.3827,10.3924,10.3098,10.3244,2592400.0
2008-03-10 10:30:00,21.28,21.39,21.27,21.33,2622200.0,10.3293,10.3827,10.3244,10.3535,2622200.0
2008-03-10 11:00:00,21.33,21.35,21.21,21.23,2441400.0,10.3535,10.3632,10.2953,10.305,2441400.0
2008-03-10 11:30:00,21.24,21.28,21.19,21.22,2507800.0,10.3098,10.3293,10.2856,10.3001,2507800.0
2008-03-10 12:00:00,21.23,21.3,21.15,21.25,2259700.0,10.305,10.339,10.2662,10.3147,2259700.0
2008-03-10 12:30:00,21.25,21.3,21.21,21.3,1587300.0,10.3147,10.339,10.2953,10.339,1587300.0
2008-03-10 13:00:00,21.3,21.31,21.25,21.29,1184300.0,10.339,10.3438,10.3147,10.3341,1184300.0
2008-03-10 13:30:00,21.28,21.31,21.22,21.24,1843700.0,10.3293,10.3438,10.3001,10.3098,1843700.0
2008-03-10 14:00:00,21.24,21.29,21.17,21.23,2425100.0,10.3098,10.3341,10.2759,10.305,2425100.0
2008-03-10 14:30:00,21.23,21.23,21.17,21.19,1743300.0,10.305,10.305,10.2759,10.2856,1743300.0
2008-03-10 15:00:00,21.2,21.22,21.17,21.2,2507100.0,10.2904,10.3001,10.2759,10.2904,2507100.0
2008-03-10 15:30:00,21.21,21.26,21.14,21.18,5383800.0,10.2953,10.3196,10.2613,10.2807,5383800.0
2008-03-11 09:30:00,21.39,21.98,21.34,21.6,5549500.0,10.3827,10.669,10.3584,10.4846,5549500.0
2008-03-11 10:00:00,21.61,21.66,21.45,21.47,2429800.0,10.4894,10.5137,10.4118,10.4215,2429800.0
2008-03-11 10:30:00,21.48,21.55,21.44,21.5,3350400.0,10.4263,10.4603,10.4069,10.436,3350400.0
2008-03-11 11:00:00,21.5,21.51,21.38,21.47,1902500.0,10.436,10.4409,10.3778,10.4215,1902500.0
2008-03-11 11:30:00,21.47,21.51,21.32,21.35,1656900.0,10.4215,10.4409,10.3487,10.3632,1656900.0
2008-03-11 12:00:00,21.35,21.39,21.29,21.29,1639200.0,10.3632,10.3827,10.3341,10.3341,1639200.0
2008-03-11 12:30:00,21.29,21.32,21.22,21.32,2014900.0,10.3341,10.3487,10.3001,10.3487,2014900.0
2008-03-11 13:00:00,21.31,21.42,21.25,21.42,1812500.0,10.3438,10.3972,10.3147,10.3972,1812500.0
2008-03-11 13:30:00,21.42,21.47,21.38,21.46,1513900.0,10.3972,10.4215,10.3778,10.4166,1513900.0
2008-03-11 14:00:00,21.47,21.54,21.45,21.5,1523500.0,10.4215,10.4555,10.4118,10.436,1523500.0
2008-03-11 14:30:00,21.5,21.54,21.47,21.51,1606100.0,10.436,10.4555,10.4215,10.4409,1606100.0
2008-03-11 15:00:00,21.5,21.57,21.37,21.56,2656600.0,10.436,10.47,10.3729,10.4652,2656600.0
2008-03-11 15:30:00,21.55,21.75,21.51,21.74,6118000.0,10.4603,10.5574,10.4409,10.5525,6118000.0
2008-03-12 09:30:00,21.77,21.8,21.46,21.47,4482500.0,10.5671,10.5817,10.4166,10.4215,4482500.0
2008-03-12 10:00:00,21.46,21.49,21.41,21.44,3023200.0,10.4166,10.4312,10.3924,10.4069,3023200.0
2008-03-12 10:30:00,21.43,21.53,21.43,21.47,2592800.0,10.4021,10.4506,10.4021,10.4215,2592800.0
2008-03-12 11:00:00,21.47,21.6,21.46,21.53,2506500.0,10.4215,10.4846,10.4166,10.4506,2506500.0
2008-03-12 11:30:00,21.53,21.54,21.44,21.45,2138100.0,10.4506,10.4555,10.4069,10.4118,2138100.0
2008-03-12 12:00:00,21.45,21.45,21.36,21.37,1887500.0,10.4118,10.4118,10.3681,10.3729,1887500.0
2008-03-12 12:30:00,21.36,21.39,21.34,21.36,1690300.0,10.3681,10.3827,10.3584,10.3681,1690300.0
2008-03-12 13:00:00,21.36,21.37,21.32,21.34,1536800.0,10.3681,10.3729,10.3487,10.3584,1536800.0
2008-03-12 13:30:00,21.33,21.43,21.3,21.37,2220600.0,10.3535,10.4021,10.339,10.3729,2220600.0
2008-03-12 14:00:00,21.37,21.42,21.34,21.35,2924700.0,10.3729,10.3972,10.3584,10.3632,2924700.0
2008-03-12 14:30:00,21.36,21.38,21.32,21.33,2663400.0,10.3681,10.3778,10.3487,10.3535,2663400.0
2008-03-12 15:00:00,21.33,21.33,21.23,21.24,3345300.0,10.3535,10.3535,10.305,10.3098,3345300.0
2008-03-12 15:30:00,21.24,21.32,21.16,21.28,8371100.0,10.3098,10.3487,10.271,10.3293,8371100.0
2008-03-13 09:30:00,21.16,21.19,20.8,20.82,4756500.0,10.271,10.2856,10.0963,10.106,4756500.0
2008-03-13 10:00:00,20.82,21.03,20.79,20.84,3341400.0,10.106,10.2079,10.0914,10.1157,3341400.0
2008-03-13 10:30:00,20.84,20.94,20.8,20.91,2255300.0,10.1157,10.1642,10.0963,10.1497,2255300.0
2008-03-13 11:00:00,20.91,21.03,20.87,20.99,3500600.0,10.1497,10.2079,10.1302,10.1885,3500600.0
2008-03-13 11:30:00,20.99,21.0,20.94,20.97,2821100.0,10.1885,10.1933,10.1642,10.1788,2821100.0
2008-03-13 12:00:00,20.96,21.03,20.96,20.99,2573500.0,10.1739,10.2079,10.1739,10.1885,2573500.0
2008-03-13 12:30:00,20.98,21.0,20.94,20.96,2354000.0,10.1836,10.1933,10.1642,10.1739,2354000.0
2008-03-13 13:00:00,20.95,21.12,20.95,21.11,3231100.0,10.1691,10.2516,10.1691,10.2467,3231100.0
2008-03-13 13:30:00,21.09,21.28,21.0,21.27,3257300.0,10.237,10.3293,10.1933,10.3244,3257300.0
2008-03-13 14:00:00,21.27,21.37,21.14,21.29,3839900.0,10.3244,10.3729,10.2613,10.3341,3839900.0
2008-03-13 14:30:00,21.3,21.3,21.18,21.23,2394600.0,10.339,10.339,10.2807,10.305,2394600.0
2008-03-13 15:00:00,21.23,21.29,21.18,21.23,3325100.0,10.305,10.3341,10.2807,10.305,3325100.0
2008-03-13 15:30:00,21.23,21.27,21.17,21.2,4894500.0,10.305,10.3244,10.2759,10.2904,4894500.0
2008-03-14 09:30:00,21.32,21.32,20.86,20.88,4062300.0,10.3487,10.3487,10.1254,10.1351,4062300.0
2008-03-14 10:00:00,20.88,20.9,20.5,20.78,6596000.0,10.1351,10.1448,9.9506,10.0866,6596000.0
2008-03-14 10:30:00,20.78,20.86,20.67,20.76,3066800.0,10.0866,10.1254,10.0332,10.0769,3066800.0
2008-03-14 11:00:00,20.76,20.81,20.7,20.76,2287600.0,10.0769,10.1011,10.0477,10.0769,2287600.0
2008-03-14 11:30:00,20.76,20.92,20.72,20.77,1930400.0,10.0769,10.1545,10.0574,10.0817,1930400.0
2008-03-14 12:00:00,20.77,20.82,20.72,20.74,2052500.0,10.0817,10.106,10.0574,10.0671,2052500.0
2008-03-14 12:30:00,20.73,20.77,20.63,20.72,2187200.0,10.0623,10.0817,10.0137,10.0574,2187200.0
2008-03-14 13:00:00,20.72,20.73,20.58,20.6,2152300.0,10.0574,10.0623,9.9895,9.9992,2152300.0
2008-03-14 13:30:00,20.59,20.67,20.56,20.58,1742100.0,9.9943,10.0332,9.9798,9.9895,1742100.0
2008-03-14 14:00:00,20.58,20.62,20.51,20.52,2285000.0,9.9895,10.0089,9.9555,9.9604,2285000.0
2008-03-14 14:30:00,20.52,20.6,20.5,20.51,3172200.0,9.9604,9.9992,9.9506,9.9555,3172200.0
2008-03-14 15:00:00,20.52,20.77,20.51,20.74,4010800.0,9.9604,10.0817,9.9555,10.0671,4010800.0
2008-03-14 15:30:00,20.75,20.76,20.52,20.66,7403500.0,10.072,10.0769,9.9604,10.0283,7403500.0
2008-03-17 09:30:00,20.38,20.75,20.19,20.67,5716800.0,9.8924,10.072,9.8002,10.0332,5716800.0
2008-03-17 10:00:00,20.67,20.81,20.65,20.75,3407300.0,10.0332,10.1011,10.0235,10.072,3407300.0
2008-03-17 10:30:00,20.75,20.85,20.67,20.77,2907400.0,10.072,10.1205,10.0332,10.0817,2907400.0
2008-03-17 11:00:00,20.77,20.79,20.63,20.68,2959300.0,10.0817,10.0914,10.0137,10.038,2959300.0
2008-03-17 11:30:00,20.68,20.7,20.52,20.52,2346300.0,10.038,10.0477,9.9604,9.9604,2346300.0
2008-03-17 12:00:00,20.53,20.55,20.43,20.51,3502800.0,9.9652,9.9749,9.9167,9.9555,3502800.0
2008-03-17 12:30:00,20.5,20.65,20.47,20.58,2296500.0,9.9506,10.0235,9.9361,9.9895,2296500.0
2008-03-17 13:00:00,20.58,20.59,20.42,20.53,1804500.0,9.9895,9.9943,9.9118,9.9652,1804500.0
2008-03-17 13:30:00,20.53,20.65,20.51,20.62,2015000.0,9.9652,10.0235,9.9555,10.0089,2015000.0
2008-03-17 14:00:00,20.63,20.75,20.56,20.57,2913500.0,10.0137,10.072,9.9798,9.9846,2913500.0
2008-03-17 14:30:00,20.58,20.7,20.53,20.65,2896400.0,9.9895,10.0477,9.9652,10.0235,2896400.0
2008-03-17 15:00:00,20.64,20.76,20.61,20.65,2851800.0,10.0186,10.0769,10.004,10.0235,2851800.0
2008-03-17 15:30:00,20.65,20.72,20.61,20.61,6030900.0,10.0235,10.0574,10.004,10.004,6030900.0
2008-03-18 09:30:00,20.83,20.95,20.79,20.9,2740100.0,10.1108,10.1691,10.0914,10.1448,2740100.0
2008-03-18 10:00:00,20.9,20.91,20.8,20.81,2172600.0,10.1448,10.1497,10.0963,10.1011,2172600.0
2008-03-18 10:30:00,20.82,20.85,20.75,20.81,2712600.0,10.106,10.1205,10.072,10.1011,2712600.0
2008-03-18 11:00:00,20.8,20.84,20.77,20.81,1995800.0,10.0963,10.1157,10.0817,10.1011,1995800.0
2008-03-18 11:30:00,20.82,20.91,20.81,20.84,1499600.0,10.106,10.1497,10.1011,10.1157,1499600.0
2008-03-18 12:00:00,20.83,20.89,20.83,20.84,2031600.0,10.1108,10.14,10.1108,10.1157,2031600.0
2008-03-18 12:30:00,20.85,20.89,20.83,20.88,2104500.0,10.1205,10.14,10.1108,10.1351,2104500.0
2008-03-18 13:00:00,20.88,20.9,20.84,20.85,1820100.0,10.1351,10.1448,10.1157,10.1205,1820100.0
2008-03-18 13:30:00,20.85,20.94,20.81,20.9,2845400.0,10.1205,10.1642,10.1011,10.1448,2845400.0
2008-03-18 14:00:00,20.9,20.95,20.77,20.82,4887800.0,10.1448,10.1691,10.0817,10.106,4887800.0
2008-03-18 14:30:00,20.81,21.04,20.69,21.02,4833800.0,10.1011,10.2128,10.0429,10.2031,4833800.0
2008-03-18 15:00:00,21.01,21.02,20.9,20.93,4761600.0,10.1982,10.2031,10.1448,10.1594,4761600.0
2008-03-18 15:30:00,20.93,21.09,20.93,21.01,8089900.0,10.1594,10.237,10.1594,10.1982,8089900.0
2008-03-19 09:30:00,20.89,21.05,20.85,20.98,5808300.0,10.14,10.2176,10.1205,10.1836,5808300.0
2008-03-19 10:00:00,20.98,21.01,20.96,20.99,3443700.0,10.1836,10.1982,10.1739,10.1885,3443700.0
2008-03-19 10:30:00,20.98,20.99,20.91,20.96,2453100.0,10.1836,10.1885,10.1497,10.1739,2453100.0
2008-03-19 11:00:00,20.96,20.98,20.94,20.97,1766400.0,10.1739,10.1836,10.1642,10.1788,1766400.0
2008-03-19 11:30:00,20.97,20.99,20.95,20.95,1781900.0,10.1788,10.1885,10.1691,10.1691,1781900.0
2008-03-19 12:00:00,20.96,20.96,20.77,20.77,3179200.0,10.1739,10.1739,10.0817,10.0817,3179200.0
2008-03-19 12:30:00,20.78,20.83,20.75,20.76,1536400.0,10.0866,10.1108,10.072,10.0769,1536400.0
2008-03-19 13:00:00,20.77,20.82,20.71,20.72,2173100.0,10.0817,10.106,10.0526,10.0574,2173100.0
2008-03-19 13:30:00,20.71,20.73,20.61,20.66,2889500.0,10.0526,10.0623,10.004,10.0283,2889500.0
2008-03-19 14:00:00,20.65,20.7,20.55,20.65,2818200.0,10.0235,10.0477,9.9749,10.0235,2818200.0
2008-03-19 14:30:00,20.64,20.69,20.57,20.67,3493400.0,10.0186,10.0429,9.9846,10.0332,3493400.0
2008-03-19 15:00:00,20.68,20.75,20.61,20.62,3232900.0,10.038,10.072,10.004,10.0089,3232900.0
2008-03-19 15:30:00,20.63,20.73,20.6,20.61,6007100.0,10.0137,10.0623,9.9992,10.004,6007100.0
2008-03-20 09:30:00,20.7,20.7,20.51,20.52,11394000.0,10.0477,10.0477,9.9555,9.9604,11394000.0
2008-03-20 10:00:00,20.52,20.66,20.5,20.58,2864800.0,9.9604,10.0283,9.9506,9.9895,2864800.0
2008-03-20 10:30:00,20.58,20.61,20.5,20.54,2098000.0,9.9895,10.004,9.9506,9.9701,2098000.0
2008-03-20 11:00:00,20.55,20.61,20.53,20.57,1974600.0,9.9749,10.004,9.9652,9.9846,1974600.0
2008-03-20 11:30:00,20.58,20.58,20.5,20.53,2128800.0,9.9895,9.9895,9.9506,9.9652,2128800.0
2008-03-20 12:00:00,20.53,20.57,20.48,20.48,2280100.0,9.9652,9.9846,9.9409,9.9409,2280100.0
2008-03-20 12:30:00,20.49,20.54,20.48,20.51,1678300.0,9.9458,9.9701,9.9409,9.9555,1678300.0
2008-03-20 13:00:00,20.51,20.56,20.5,20.54,763300.0,9.9555,9.9798,9.9506,9.9701,763300.0
2008-03-20 13:30:00,20.53,20.59,20.5,20.51,3349300.0,9.9652,9.9943,9.9506,9.9555,3349300.0
2008-03-20 14:00:00,20.52,20.57,20.51,20.51,2610100.0,9.9604,9.9846,9.9555,9.9555,2610100.0
2008-03-20 14:30:00,20.52,20.58,20.5,20.54,4340300.0,9.9604,9.9895,9.9506,9.9701,4340300.0
2008-03-20 15:00:00,20.53,20.59,20.51,20.57,3061900.0,9.9652,9.9943,9.9555,9.9846,3061900.0
2008-03-20 15:30:00,20.57,20.62,20.51,20.6,9575700.0,9.9846,10.0089,9.9555,9.9992,9575700.0
2008-03-24 09:30:00,20.82,20.82,20.54,20.59,3165400.0,10.106,10.106,9.9701,9.9943,3165400.0
2008-03-24 10:00:00,20.59,20.62,20.56,20.58,2756400.0,9.9943,10.0089,9.9798,9.9895,2756400.0
2008-03-24 10:30:00,20.57,20.61,20.48,20.59,4076100.0,9.9846,10.004,9.9409,9.9943,4076100.0
2008-03-24 11:00:00,20.58,20.59,20.52,20.57,2476400.0,9.9895,9.9943,9.9604,9.9846,2476400.0
2008-03-24 11:30:00,20.56,20.62,20.55,20.56,1809500.0,9.9798,10.0089,9.9749,9.9798,1809500.0
2008-03-24 12:00:00,20.57,20.59,20.55,20.57,1728400.0,9.9846,9.9943,9.9749,9.9846,1728400.0
2008-03-24 12:30:00,20.57,20.61,20.53,20.56,2232200.0,9.9846,10.004,9.9652,9.9798,2232200.0
2008-03-24 13:00:00,20.56,20.6,20.55,20.6,955800.0,9.9798,9.9992,9.9749,9.9992,955800.0
2008-03-24 13:30:00,20.59,20.62,20.56,20.57,1534000.0,9.9943,10.0089,9.9798,9.9846,1534000.0
2008-03-24 14:00:00,20.57,20.6,20.55,20.58,2208400.0,9.9846,9.9992,9.9749,9.9895,2208400.0
2008-03-24 14:30:00,20.58,20.6,20.56,20.58,2264800.0,9.9895,9.9992,9.9798,9.9895,2264800.0
2008-03-24 15:00:00,20.58,20.6,20.55,20.58,2384200.0,9.9895,9.9992,9.9749,9.9895,2384200.0
2008-03-24 15:30:00,20.57,20.64,20.57,20.61,5970500.0,9.9846,10.0186,9.9846,10.004,5970500.0
2008-03-25 09:30:00,20.68,20.81,20.68,20.69,4062900.0,10.038,10.1011,10.038,10.0429,4062900.0
2008-03-25 10:00:00,20.69,20.74,20.65,20.68,2578600.0,10.0429,10.0671,10.0235,10.038,2578600.0
2008-03-25 10:30:00,20.67,20.75,20.67,20.68,2377800.0,10.0332,10.072,10.0332,10.038,2377800.0
2008-03-25 11:00:00,20.69,20.72,20.68,20.69,1846800.0,10.0429,10.0574,10.038,10.0429,1846800.0
2008-03-25 11:30:00,20.69,20.74,20.66,20.69,2880400.0,10.0429,10.0671,10.0283,10.0429,2880400.0
2008-03-25 12:00:00,20.69,20.8,20.65,20.77,3208600.0,10.0429,10.0963,10.0235,10.0817,3208600.0
2008-03-25 12:30:00,20.77,20.8,20.65,20.78,2369300.0,10.0817,10.0963,10.0235,10.0866,2369300.0
2008-03-25 13:00:00,20.77,20.78,20.71,20.75,1307200.0,10.0817,10.0866,10.0526,10.072,1307200.0
2008-03-25 13:30:00,20.76,20.76,20.68,20.71,1621700.0,10.0769,10.0769,10.038,10.0526,1621700.0
2008-03-25 14:00:00,20.72,20.75,20.68,20.69,1948300.0,10.0574,10.072,10.038,10.0429,1948300.0
2008-03-25 14:30:00,20.7,20.75,20.67,20.73,3444200.0,10.0477,10.072,10.0332,10.0623,3444200.0
2008-03-25 15:00:00,20.73,20.75,20.69,20.73,2602600.0,10.0623,10.072,10.0429,10.0623,2602600.0
2008-03-25 15:30:00,20.72,20.8,20.72,20.78,6646900.0,10.0574,10.0963,10.0574,10.0866,6646900.0
2008-03-26 09:30:00,20.76,20.76,20.62,20.63,2703600.0,10.0769,10.0769,10.0089,10.0137,2703600.0
2008-03-26 10:00:00,20.64,20.69,20.62,20.66,2335400.0,10.0186,10.0429,10.0089,10.0283,2335400.0
2008-03-26 10:30:00,20.65,20.66,20.62,20.63,1298200.0,10.0235,10.0283,10.0089,10.0137,1298200.0
2008-03-26 11:00:00,20.64,20.68,20.62,20.68,1692000.0,10.0186,10.038,10.0089,10.038,1692000.0
2008-03-26 11:30:00,20.68,20.69,20.64,20.66,1649600.0,10.038,10.0429,10.0186,10.0283,1649600.0
2008-03-26 12:00:00,20.66,20.67,20.64,20.66,1348500.0,10.0283,10.0332,10.0186,10.0283,1348500.0
2008-03-26 12:30:00,20.66,20.66,20.62,20.63,1306000.0,10.0283,10.0283,10.0089,10.0137,1306000.0
2008-03-26 13:00:00,20.63,20.66,20.62,20.65,972000.0,10.0137,10.0283,10.0089,10.0235,972000.0
2008-03-26 13:30:00,20.66,20.67,20.6,20.62,1561900.0,10.0283,10.0332,9.9992,10.0089,1561900.0
2008-03-26 14:00:00,20.62,20.68,20.61,20.66,1659600.0,10.0089,10.038,10.004,10.0283,1659600.0
2008-03-26 14:30:00,20.66,20.66,20.59,20.65,2486200.0,10.0283,10.0283,9.9943,10.0235,2486200.0
2008-03-26 15:00:00,20.65,20.66,20.62,20.65,2480900.0,10.0235,10.0283,10.0089,10.0235,2480900.0
2008-03-26 15:30:00,20.65,20.7,20.64,20.68,4773200.0,10.0235,10.0477,10.0186,10.038,4773200.0
2008-03-27 09:30:00,20.76,20.89,20.72,20.8,2446300.0,10.0769,10.14,10.0574,10.0963,2446300.0
2008-03-27 10:00:00,20.79,20.86,20.78,20.82,2787700.0,10.0914,10.1254,10.0866,10.106,2787700.0
2008-03-27 10:30:00,20.83,20.85,20.78,20.78,1459800.0,10.1108,10.1205,10.0866,10.0866,1459800.0
2008-03-27 11:00:00,20.79,20.79,20.72,20.73,2378900.0,10.0914,10.0914,10.0574,10.0623,2378900.0
2008-03-27 11:30:00,20.73,20.73,20.68,20.7,2735300.0,10.0623,10.0623,10.038,10.0477,2735300.0
2008-03-27 12:00:00,20.7,20.7,20.64,20.67,2071800.0,10.0477,10.0477,10.0186,10.0332,2071800.0
2008-03-27 12:30:00,20.67,20.68,20.64,20.68,2061100.0,10.0332,10.038,10.0186,10.038,2061100.0
2008-03-27 13:00:00,20.67,20.8,20.66,20.77,2696000.0,10.0332,10.0963,10.0283,10.0817,2696000.0
2008-03-27 13:30:00,20.78,20.78,20.65,20.71,1972200.0,10.0866,10.0866,10.0235,10.0526,1972200.0
2008-03-27 14:00:00,20.71,20.71,20.66,20.71,905800.0,10.0526,10.0526,10.0283,10.0526,905800.0
2008-03-27 14:30:00,20.71,20.76,20.7,20.72,1782100.0,10.0526,10.0769,10.0477,10.0574,1782100.0
2008-03-27 15:00:00,20.71,20.73,20.62,20.64,3598600.0,10.0526,10.0623,10.0089,10.0186,3598600.0
2008-03-27 15:30:00,20.64,20.65,20.55,20.57,3541000.0,10.0186,10.0235,9.9749,9.9846,3541000.0
2008-03-28 09:30:00,20.68,20.72,20.62,20.64,4163900.0,10.038,10.0574,10.0089,10.0186,4163900.0
2008-03-28 10:00:00,20.64,20.65,20.62,20.64,2144800.0,10.0186,10.0235,10.0089,10.0186,2144800.0
2008-03-28 10:30:00,20.65,20.65,20.6,20.65,1653600.0,10.0235,10.0235,9.9992,10.0235,1653600.0
2008-03-28 11:00:00,20.64,20.66,20.63,20.64,1765500.0,10.0186,10.0283,10.0137,10.0186,1765500.0
2008-03-28 11:30:00,20.65,20.65,20.62,20.65,1186900.0,10.0235,10.0235,10.0089,10.0235,1186900.0
2008-03-28 12:00:00,20.64,20.65,20.6,20.62,2639300.0,10.0186,10.0235,9.9992,10.0089,2639300.0
2008-03-28 12:30:00,20.62,20.65,20.6,20.61,1625300.0,10.0089,10.0235,9.9992,10.004,1625300.0
2008-03-28 13:00:00,20.61,20.65,20.6,20.63,1602500.0,10.004,10.0235,9.9992,10.0137,1602500.0
2008-03-28 13:30:00,20.63,20.63,20.5,20.5,2985800.0,10.0137,10.0137,9.9506,9.9506,2985800.0
2008-03-28 14:00:00,20.51,20.55,20.47,20.52,2744700.0,9.9555,9.9749,9.9361,9.9604,2744700.0
2008-03-28 14:30:00,20.52,20.59,20.52,20.59,1302900.0,9.9604,9.9943,9.9604,9.9943,1302900.0
2008-03-28 15:00:00,20.59,20.65,20.48,20.53,2141200.0,9.9943,10.0235,9.9409,9.9652,2141200.0
2008-03-28 15:30:00,20.52,20.53,20.47,20.5,3617300.0,9.9604,9.9652,9.9361,9.9506,3617300.0
2008-03-31 08:00:00,20.65,20.75,20.6,20.65,24700.0,10.0235,10.072,9.9992,10.0235,24700.0
2008-03-31 08:30:00,20.65,20.69,20.65,20.67,11900.0,10.0235,10.0429,10.0235,10.0332,11900.0
2008-03-31 09:00:00,20.63,20.7,20.55,20.65,34900.0,10.0137,10.0477,9.9749,10.0235,34900.0
2008-03-31 09:30:00,20.69,20.69,20.48,20.64,5777900.0,10.0429,10.0429,9.9409,10.0186,5777900.0
2008-03-31 10:00:00,20.64,20.65,20.58,20.61,2721300.0,10.0186,10.0235,9.9895,10.004,2721300.0
2008-03-31 10:30:00,20.61,20.68,20.6,20.6,2934800.0,10.004,10.038,9.9992,9.9992,2934800.0
2008-03-31 11:00:00,20.6,20.65,20.59,20.63,2021800.0,9.9992,10.0235,9.9943,10.0137,2021800.0
2008-03-31 11:30:00,20.62,20.74,20.62,20.74,2129000.0,10.0089,10.0671,10.0089,10.0671,2129000.0
2008-03-31 12:00:00,20.74,20.75,20.69,20.72,1384400.0,10.0671,10.072,10.0429,10.0574,1384400.0
2008-03-31 12:30:00,20.71,20.74,20.67,20.74,2023800.0,10.0526,10.0671,10.0332,10.0671,2023800.0
2008-03-31 13:00:00,20.74,20.83,20.73,20.8,2537300.0,10.0671,10.1108,10.0623,10.0963,2537300.0
2008-03-31 13:30:00,20.8,20.83,20.78,20.78,1725500.0,10.0963,10.1108,10.0866,10.0866,1725500.0
2008-03-31 14:00:00,20.78,20.83,20.78,20.82,1887500.0,10.0866,10.1108,10.0866,10.106,1887500.0
2008-03-31 14:30:00,20.82,20.83,20.75,20.79,1962000.0,10.106,10.1108,10.072,10.0914,1962000.0
2008-03-31 15:00:00,20.78,20.89,20.78,20.86,3768600.0,10.0866,10.14,10.0866,10.1254,3768600.0
2008-03-31 15:30:00,20.86,20.97,20.8,20.88,10392600.0,10.1254,10.1788,10.0963,10.1351,10392600.0
2008-04-01 08:00:00,21.0,21.0,20.95,20.99,1600.0,10.1933,10.1933,10.1691,10.1885,1600.0
2008-04-01 08:30:00,20.99,21.0,20.98,20.98,2000.0,10.1885,10.1933,10.1836,10.1836,2000.0
2008-04-01 09:00:00,21.03,21.11,20.93,21.05,20600.0,10.2079,10.2467,10.1594,10.2176,20600.0
2008-04-01 09:30:00,21.06,21.13,20.84,21.09,4272900.0,10.2225,10.2564,10.1157,10.237,4272900.0
2008-04-01 10:00:00,21.08,21.22,21.08,21.2,3298700.0,10.2322,10.3001,10.2322,10.2904,3298700.0
2008-04-01 10:30:00,21.2,21.21,21.11,21.14,2317400.0,10.2904,10.2953,10.2467,10.2613,2317400.0
2008-04-01 11:00:00,21.14,21.17,21.06,21.13,1951800.0,10.2613,10.2759,10.2225,10.2564,1951800.0
2008-04-01 11:30:00,21.12,21.2,21.11,21.19,1335900.0,10.2516,10.2904,10.2467,10.2856,1335900.0
2008-04-01 12:00:00,21.18,21.32,21.15,21.27,3035800.0,10.2807,10.3487,10.2662,10.3244,3035800.0
2008-04-01 12:30:00,21.26,21.28,21.22,21.23,1200100.0,10.3196,10.3293,10.3001,10.305,1200100.0
2008-04-01 13:00:00,21.22,21.27,21.22,21.26,1451800.0,10.3001,10.3244,10.3001,10.3196,1451800.0
2008-04-01 13:30:00,21.25,21.26,21.1,21.11,2926200.0,10.3147,10.3196,10.2419,10.2467,2926200.0
2008-04-01 14:00:00,21.11,21.24,21.1,21.21,1898700.0,10.2467,10.3098,10.2419,10.2953,1898700.0
2008-04-01 14:30:00,21.2,21.3,21.2,21.22,1810700.0,10.2904,10.339,10.2904,10.3001,1810700.0
2008-04-01 15:00:00,21.22,21.31,20.99,21.31,3138500.0,10.3001,10.3438,10.1885,10.3438,3138500.0
2008-04-01 15:30:00,21.3,21.37,21.26,21.35,5426300.0,10.339,10.3729,10.3196,10.3632,5426300.0
2008-04-02 09:30:00,21.23,21.48,21.18,21.34,4081900.0,10.305,10.4263,10.2807,10.3584,4081900.0
2008-04-02 10:00:00,21.35,21.43,21.28,21.42,3091400.0,10.3632,10.4021,10.3293,10.3972,3091400.0
2008-04-02 10:30:00,21.42,21.55,21.41,21.45,3548700.0,10.3972,10.4603,10.3924,10.4118,3548700.0
2008-04-02 11:00:00,21.45,21.52,21.41,21.5,1770400.0,10.4118,10.4458,10.3924,10.436,1770400.0
2008-04-02 11:30:00,21.49,21.58,21.48,21.57,1907800.0,10.4312,10.4749,10.4263,10.47,1907800.0
2008-04-02 12:00:00,21.57,21.6,21.53,21.53,1219700.0,10.47,10.4846,10.4506,10.4506,1219700.0
2008-04-02 12:30:00,21.54,21.58,21.5,21.54,1019000.0,10.4555,10.4749,10.436,10.4555,1019000.0
2008-04-02 13:00:00,21.54,21.55,21.47,21.47,1375300.0,10.4555,10.4603,10.4215,10.4215,1375300.0
2008-04-02 13:30:00,21.47,21.52,21.43,21.49,2087000.0,10.4215,10.4458,10.4021,10.4312,2087000.0
2008-04-02 14:00:00,21.49,21.54,21.44,21.44,1570800.0,10.4312,10.4555,10.4069,10.4069,1570800.0
2008-04-02 14:30:00,21.44,21.47,21.41,21.47,1579600.0,10.4069,10.4215,10.3924,10.4215,1579600.0
2008-04-02 15:00:00,21.46,21.47,21.41,21.45,1622100.0,10.4166,10.4215,10.3924,10.4118,1622100.0
2008-04-02 15:30:00,21.45,21.5,21.41,21.49,4230700.0,10.4118,10.436,10.3924,10.4312,4230700.0
2008-04-03 09:30:00,21.41,21.46,21.33,21.4,3017500.0,10.3924,10.4166,10.3535,10.3875,3017500.0
2008-04-03 10:00:00,21.39,21.45,21.26,21.27,2779800.0,10.3827,10.4118,10.3196,10.3244,2779800.0
2008-04-03 10:30:00,21.27,21.29,21.25,21.26,1531100.0,10.3244,10.3341,10.3147,10.3196,1531100.0
2008-04-03 11:00:00,21.25,21.34,21.22,21.32,2823000.0,10.3147,10.3584,10.3001,10.3487,2823000.0
2008-04-03 11:30:00,21.33,21.44,21.32,21.37,2070300.0,10.3535,10.4069,10.3487,10.3729,2070300.0
2008-04-03 12:00:00,21.37,21.45,21.34,21.34,1740600.0,10.3729,10.4118,10.3584,10.3584,1740600.0
2008-04-03 12:30:00,21.34,21.4,21.3,21.35,1490400.0,10.3584,10.3875,10.339,10.3632,1490400.0
2008-04-03 13:00:00,21.36,21.42,21.33,21.4,1467300.0,10.3681,10.3972,10.3535,10.3875,1467300.0
2008-04-03 13:30:00,21.4,21.41,21.37,21.37,1075200.0,10.3875,10.3924,10.3729,10.3729,1075200.0
2008-04-03 14:00:00,21.38,21.44,21.36,21.44,1681000.0,10.3778,10.4069,10.3681,10.4069,1681000.0
2008-04-03 14:30:00,21.44,21.44,21.35,21.38,5334400.0,10.4069,10.4069,10.3632,10.3778,5334400.0
2008-04-03 15:00:00,21.38,21.39,21.33,21.35,3486000.0,10.3778,10.3827,10.3535,10.3632,3486000.0
2008-04-03 15:30:00,21.35,21.36,21.28,21.33,4425700.0,10.3632,10.3681,10.3293,10.3535,4425700.0
2008-04-04 09:30:00,21.33,21.46,21.25,21.29,2943900.0,10.3535,10.4166,10.3147,10.3341,2943900.0
2008-04-04 10:00:00,21.3,21.32,21.24,21.3,1852800.0,10.339,10.3487,10.3098,10.339,1852800.0
2008-04-04 10:30:00,21.31,21.38,21.27,21.36,2234000.0,10.3438,10.3778,10.3244,10.3681,2234000.0
2008-04-04 11:00:00,21.36,21.37,21.27,21.3,2069100.0,10.3681,10.3729,10.3244,10.339,2069100.0
2008-04-04 11:30:00,21.31,21.33,21.26,21.27,1435100.0,10.3438,10.3535,10.3196,10.3244,1435100.0
2008-04-04 12:00:00,21.28,21.38,21.27,21.33,1952300.0,10.3293,10.3778,10.3244,10.3535,1952300.0
2008-04-04 12:30:00,21.33,21.36,21.31,21.34,1518500.0,10.3535,10.3681,10.3438,10.3584,1518500.0
2008-04-04 13:00:00,21.34,21.42,21.32,21.41,1744800.0,10.3584,10.3972,10.3487,10.3924,1744800.0
2008-04-04 13:30:00,21.41,21.42,21.35,21.38,1837700.0,10.3924,10.3972,10.3632,10.3778,1837700.0
2008-04-04 14:00:00,21.39,21.41,21.32,21.34,1707200.0,10.3827,10.3924,10.3487,10.3584,1707200.0
2008-04-04 14:30:00,21.34,21.38,21.3,21.36,1379300.0,10.3584,10.3778,10.339,10.3681,1379300.0
2008-04-04 15:00:00,21.36,21.38,21.31,21.36,1444100.0,10.3681,10.3778,10.3438,10.3681,1444100.0
2008-04-04 15:30:00,21.35,21.37,21.3,21.35,3027700.0,10.3632,10.3729,10.339,10.3632,3027700.0
2008-04-07 09:30:00,21.43,21.51,21.34,21.34,2623700.0,10.4021,10.4409,10.3584,10.3584,2623700.0
2008-04-07 10:00:00,21.34,21.37,21.28,21.3,2134500.0,10.3584,10.3729,10.3293,10.339,2134500.0
2008-04-07 10:30:00,21.31,21.34,21.28,21.33,1772900.0,10.3438,10.3584,10.3293,10.3535,1772900.0
2008-04-07 11:00:00,21.32,21.41,21.31,21.39,1310000.0,10.3487,10.3924,10.3438,10.3827,1310000.0
2008-04-07 11:30:00,21.39,21.49,21.39,21.46,1593100.0,10.3827,10.4312,10.3827,10.4166,1593100.0
2008-04-07 12:00:00,21.46,21.47,21.42,21.42,864800.0,10.4166,10.4215,10.3972,10.3972,864800.0
2008-04-07 12:30:00,21.43,21.46,21.3,21.45,1512300.0,10.4021,10.4166,10.339,10.4118,1512300.0
2008-04-07 13:00:00,21.44,21.45,21.39,21.45,779200.0,10.4069,10.4118,10.3827,10.4118,779200.0
2008-04-07 13:30:00,21.44,21.5,21.44,21.5,1229200.0,10.4069,10.436,10.4069,10.436,1229200.0
2008-04-07 14:00:00,21.49,21.57,21.49,21.55,1760900.0,10.4312,10.47,10.4312,10.4603,1760900.0
2008-04-07 14:30:00,21.54,21.55,21.48,21.48,1505800.0,10.4555,10.4603,10.4263,10.4263,1505800.0
2008-04-07 15:00:00,21.48,21.5,21.45,21.47,1271900.0,10.4263,10.436,10.4118,10.4215,1271900.0
2008-04-07 15:30:00,21.48,21.5,21.43,21.45,3326200.0,10.4263,10.436,10.4021,10.4118,3326200.0
2008-04-08 09:30:00,21.35,21.42,21.18,21.19,3179000.0,10.3632,10.3972,10.2807,10.2856,3179000.0
2008-04-08 10:00:00,21.19,21.19,21.08,21.1,3618300.0,10.2856,10.2856,10.2322,10.2419,3618300.0
2008-04-08 10:30:00,21.1,21.1,21.0,21.02,3385000.0,10.2419,10.2419,10.1933,10.2031,3385000.0
2008-04-08 11:00:00,21.03,21.08,21.0,21.07,2368300.0,10.2079,10.2322,10.1933,10.2273,2368300.0
2008-04-08 11:30:00,21.07,21.11,21.06,21.08,2275700.0,10.2273,10.2467,10.2225,10.2322,2275700.0
2008-04-08 12:00:00,21.08,21.11,21.06,21.07,1363400.0,10.2322,10.2467,10.2225,10.2273,1363400.0
2008-04-08 12:30:00,21.07,21.08,21.04,21.06,2051100.0,10.2273,10.2322,10.2128,10.2225,2051100.0
2008-04-08 13:00:00,21.05,21.07,21.03,21.03,1037800.0,10.2176,10.2273,10.2079,10.2079,1037800.0
2008-04-08 13:30:00,21.04,21.05,21.0,21.01,1652200.0,10.2128,10.2176,10.1933,10.1982,1652200.0
2008-04-08 14:00:00,21.0,21.01,20.9,20.93,2805000.0,10.1933,10.1982,10.1448,10.1594,2805000.0
2008-04-08 14:30:00,20.93,21.06,20.92,21.02,3470500.0,10.1594,10.2225,10.1545,10.2031,3470500.0
2008-04-08 15:00:00,21.02,21.02,20.92,20.95,2577500.0,10.2031,10.2031,10.1545,10.1691,2577500.0
2008-04-08 15:30:00,20.95,21.05,20.95,20.98,6661300.0,10.1691,10.2176,10.1691,10.1836,6661300.0
2008-04-09 09:30:00,21.0,21.09,20.85,20.85,2914400.0,10.1933,10.237,10.1205,10.1205,2914400.0
2008-04-09 10:00:00,20.85,20.87,20.81,20.86,2581000.0,10.1205,10.1302,10.1011,10.1254,2581000.0
2008-04-09 10:30:00,20.86,20.94,20.82,20.91,2148300.0,10.1254,10.1642,10.106,10.1497,2148300.0
2008-04-09 11:00:00,20.91,20.91,20.83,20.84,2237800.0,10.1497,10.1497,10.1108,10.1157,2237800.0
2008-04-09 11:30:00,20.85,20.9,20.75,20.75,2509200.0,10.1205,10.1448,10.072,10.072,2509200.0
2008-04-09 12:00:00,20.75,20.82,20.72,20.8,2632900.0,10.072,10.106,10.0574,10.0963,2632900.0
2008-04-09 12:30:00,20.8,20.81,20.75,20.75,1100100.0,10.0963,10.1011,10.072,10.072,1100100.0
2008-04-09 13:00:00,20.75,20.81,20.73,20.81,1137100.0,10.072,10.1011,10.0623,10.1011,1137100.0
2008-04-09 13:30:00,20.81,20.87,20.78,20.83,975800.0,10.1011,10.1302,10.0866,10.1108,975800.0
2008-04-09 14:00:00,20.83,20.84,20.77,20.81,1938600.0,10.1108,10.1157,10.0817,10.1011,1938600.0
2008-04-09 14:30:00,20.8,20.81,20.75,20.8,2660200.0,10.0963,10.1011,10.072,10.0963,2660200.0
2008-04-09 15:00:00,20.8,20.83,20.78,20.81,2167300.0,10.0963,10.1108,10.0866,10.1011,2167300.0
2008-04-09 15:30:00,20.81,20.9,20.81,20.88,4595600.0,10.1011,10.1448,10.1011,10.1351,4595600.0
2008-04-10 09:30:00,20.86,20.96,20.8,20.91,2760200.0,10.1254,10.1739,10.0963,10.1497,2760200.0
2008-04-10 10:00:00,20.91,21.02,20.87,20.92,2420400.0,10.1497,10.2031,10.1302,10.1545,2420400.0
2008-04-10 10:30:00,20.91,20.92,20.86,20.89,1920200.0,10.1497,10.1545,10.1254,10.14,1920200.0
2008-04-10 11:00:00,20.9,20.99,20.88,20.96,3261300.0,10.1448,10.1885,10.1351,10.1739,3261300.0
2008-04-10 11:30:00,20.96,21.05,20.9,21.0,5527300.0,10.1739,10.2176,10.1448,10.1933,5527300.0
2008-04-10 12:00:00,20.99,21.05,20.97,21.02,1957300.0,10.1885,10.2176,10.1788,10.2031,1957300.0
2008-04-10 12:30:00,21.02,21.05,20.96,21.0,1726800.0,10.2031,10.2176,10.1739,10.1933,1726800.0
2008-04-10 13:00:00,21.0,21.05,20.98,21.05,1189000.0,10.1933,10.2176,10.1836,10.2176,1189000.0
2008-04-10 13:30:00,21.04,21.08,21.01,21.06,2390800.0,10.2128,10.2322,10.1982,10.2225,2390800.0
2008-04-10 14:00:00,21.07,21.1,21.02,21.06,2863900.0,10.2273,10.2419,10.2031,10.2225,2863900.0
2008-04-10 14:30:00,21.06,21.08,21.02,21.02,2348600.0,10.2225,10.2322,10.2031,10.2031,2348600.0
2008-04-10 15:00:00,21.03,21.05,20.95,20.97,2785100.0,10.2079,10.2176,10.1691,10.1788,2785100.0
2008-04-10 15:30:00,20.96,20.97,20.89,20.93,4532200.0,10.1739,10.1788,10.14,10.1594,4532200.0
2008-04-11 09:30:00,20.85,20.9,20.75,20.75,2482100.0,10.1205,10.1448,10.072,10.072,2482100.0
2008-04-11 10:00:00,20.76,20.76,20.63,20.64,2914100.0,10.0769,10.0769,10.0137,10.0186,2914100.0
2008-04-11 10:30:00,20.64,20.71,20.62,20.67,1867900.0,10.0186,10.0526,10.0089,10.0332,1867900.0
2008-04-11 11:00:00,20.67,20.68,20.58,20.64,2206000.0,10.0332,10.038,9.9895,10.0186,2206000.0
2008-04-11 11:30:00,20.63,20.68,20.62,20.66,1748500.0,10.0137,10.038,10.0089,10.0283,1748500.0
2008-04-11 12:00:00,20.66,20.68,20.63,20.63,1064700.0,10.0283,10.038,10.0137,10.0137,1064700.0
2008-04-11 12:30:00,20.63,20.64,20.6,20.64,1332700.0,10.0137,10.0186,9.9992,10.0186,1332700.0
2008-04-11 13:00:00,20.64,20.65,20.6,20.6,1125700.0,10.0186,10.0235,9.9992,9.9992,1125700.0
2008-04-11 13:30:00,20.6,20.61,20.55,20.56,1839700.0,9.9992,10.004,9.9749,9.9798,1839700.0
2008-04-11 14:00:00,20.56,20.56,20.53,20.53,1561100.0,9.9798,9.9798,9.9652,9.9652,1561100.0
2008-04-11 14:30:00,20.54,20.56,20.51,20.52,1815900.0,9.9701,9.9798,9.9555,9.9604,1815900.0
2008-04-11 15:00:00,20.52,20.53,20.5,20.5,2399000.0,9.9604,9.9652,9.9506,9.9506,2399000.0
2008-04-11 15:30:00,20.5,20.51,20.45,20.46,5638600.0,9.9506,9.9555,9.9264,9.9312,5638600.0
2008-04-14 09:30:00,20.54,20.63,20.53,20.6,2763200.0,9.9701,10.0137,9.9652,9.9992,2763200.0
2008-04-14 10:00:00,20.6,20.62,20.56,20.57,1605700.0,9.9992,10.0089,9.9798,9.9846,1605700.0
2008-04-14 10:30:00,20.58,20.6,20.52,20.55,1348400.0,9.9895,9.9992,9.9604,9.9749,1348400.0
2008-04-14 11:00:00,20.54,20.57,20.51,20.52,1523900.0,9.9701,9.9846,9.9555,9.9604,1523900.0
2008-04-14 11:30:00,20.52,20.54,20.46,20.52,1633100.0,9.9604,9.9701,9.9312,9.9604,1633100.0
2008-04-14 12:00:00,20.51,20.6,20.51,20.58,1527100.0,9.9555,9.9992,9.9555,9.9895,1527100.0
2008-04-14 12:30:00,20.58,20.62,20.57,20.57,989100.0,9.9895,10.0089,9.9846,9.9846,989100.0
2008-04-14 13:00:00,20.57,20.6,20.56,20.57,1031900.0,9.9846,9.9992,9.9798,9.9846,1031900.0
2008-04-14 13:30:00,20.56,20.59,20.52,20.53,1713100.0,9.9798,9.9943,9.9604,9.9652,1713100.0
2008-04-14 14:00:00,20.53,20.53,20.47,20.47,1675300.0,9.9652,9.9652,9.9361,9.9361,1675300.0
2008-04-14 14:30:00,20.47,20.55,20.45,20.46,2032600.0,9.9361,9.9749,9.9264,9.9312,2032600.0
2008-04-14 15:00:00,20.47,20.57,20.45,20.53,1830800.0,9.9361,9.9846,9.9264,9.9652,1830800.0
2008-04-14 15:30:00,20.54,20.58,20.52,20.56,3194700.0,9.9701,9.9895,9.9604,9.9798,3194700.0
2008-04-15 09:30:00,20.6,20.72,20.57,20.7,3369500.0,9.9992,10.0574,9.9846,10.0477,3369500.0
2008-04-15 10:00:00,20.7,20.77,20.69,20.7,3189200.0,10.0477,10.0817,10.0429,10.0477,3189200.0
2008-04-15 10:30:00,20.7,20.89,20.7,20.87,4073600.0,10.0477,10.14,10.0477,10.1302,4073600.0
2008-04-15 11:00:00,20.87,20.92,20.67,20.68,3692100.0,10.1302,10.1545,10.0332,10.038,3692100.0
2008-04-15 11:30:00,20.68,20.78,20.66,20.72,1190100.0,10.038,10.0866,10.0283,10.0574,1190100.0
2008-04-15 12:00:00,20.72,20.8,20.72,20.79,1340400.0,10.0574,10.0963,10.0574,10.0914,1340400.0
2008-04-15 12:30:00,20.79,20.84,20.77,20.77,826900.0,10.0914,10.1157,10.0817,10.0817,826900.0
2008-04-15 13:00:00,20.77,20.85,20.76,20.82,927400.0,10.0817,10.1205,10.0769,10.106,927400.0
2008-04-15 13:30:00,20.81,20.9,20.81,20.89,1293500.0,10.1011,10.1448,10.1011,10.14,1293500.0
2008-04-15 14:00:00,20.89,20.9,20.8,20.8,1519800.0,10.14,10.1448,10.0963,10.0963,1519800.0
2008-04-15 14:30:00,20.8,20.81,20.68,20.7,3218300.0,10.0963,10.1011,10.038,10.0477,3218300.0
2008-04-15 15:00:00,20.69,20.7,20.61,20.69,2851200.0,10.0429,10.0477,10.004,10.0429,2851200.0
2008-04-15 15:30:00,20.69,20.71,20.64,20.71,4008700.0,10.0429,10.0526,10.0186,10.0526,4008700.0
2008-04-16 09:30:00,20.83,20.87,20.76,20.8,2302100.0,10.1108,10.1302,10.0769,10.0963,2302100.0
2008-04-16 10:00:00,20.8,20.82,20.74,20.8,2144300.0,10.0963,10.106,10.0671,10.0963,2144300.0
2008-04-16 10:30:00,20.8,20.84,20.74,20.82,2078000.0,10.0963,10.1157,10.0671,10.106,2078000.0
2008-04-16 11:00:00,20.82,20.84,20.75,20.81,1427000.0,10.106,10.1157,10.072,10.1011,1427000.0
2008-04-16 11:30:00,20.81,20.86,20.74,20.84,1665000.0,10.1011,10.1254,10.0671,10.1157,1665000.0
2008-04-16 12:00:00,20.84,20.91,20.83,20.89,1494000.0,10.1157,10.1497,10.1108,10.14,1494000.0
2008-04-16 12:30:00,20.9,20.9,20.84,20.88,797100.0,10.1448,10.1448,10.1157,10.1351,797100.0
2008-04-16 13:00:00,20.89,20.95,20.87,20.94,1786100.0,10.14,10.1691,10.1302,10.1642,1786100.0
2008-04-16 13:30:00,20.93,20.95,20.9,20.94,1301900.0,10.1594,10.1691,10.1448,10.1642,1301900.0
2008-04-16 14:00:00,20.94,20.95,20.89,20.93,1889200.0,10.1642,10.1691,10.14,10.1594,1889200.0
2008-04-16 14:30:00,20.94,21.03,20.93,21.0,2237000.0,10.1642,10.2079,10.1594,10.1933,2237000.0
2008-04-16 15:00:00,20.99,21.02,20.96,20.98,2564900.0,10.1885,10.2031,10.1739,10.1836,2564900.0
2008-04-16 15:30:00,20.99,21.1,20.95,21.04,6771200.0,10.1885,10.2419,10.1691,10.2128,6771200.0
2008-04-17 09:30:00,20.5,20.54,20.26,20.35,10101300.0,9.9506,9.9701,9.8342,9.8778,10101300.0
2008-04-17 10:00:00,20.36,20.44,20.25,20.4,6689300.0,9.8827,9.9215,9.8293,9.9021,6689300.0
2008-04-17 10:30:00,20.39,20.51,20.39,20.46,5693700.0,9.8973,9.9555,9.8973,9.9312,5693700.0
2008-04-17 11:00:00,20.46,20.5,20.31,20.31,6231900.0,9.9312,9.9506,9.8584,9.8584,6231900.0
2008-04-17 11:30:00,20.31,20.47,20.27,20.31,4273900.0,9.8584,9.9361,9.839,9.8584,4273900.0
2008-04-17 12:00:00,20.31,20.31,20.25,20.26,3372800.0,9.8584,9.8584,9.8293,9.8342,3372800.0
2008-04-17 12:30:00,20.26,20.31,20.25,20.27,3617800.0,9.8342,9.8584,9.8293,9.839,3617800.0
2008-04-17 13:00:00,20.27,20.28,20.22,20.24,4946100.0,9.839,9.8439,9.8147,9.8244,4946100.0
2008-04-17 13:30:00,20.24,20.35,20.24,20.3,5228500.0,9.8244,9.8778,9.8244,9.8536,5228500.0
2008-04-17 14:00:00,20.31,20.33,20.28,20.3,3479300.0,9.8584,9.8681,9.8439,9.8536,3479300.0
2008-04-17 14:30:00,20.3,20.31,20.28,20.3,2482800.0,9.8536,9.8584,9.8439,9.8536,2482800.0
2008-04-17 15:00:00,20.3,20.31,20.25,20.26,5469500.0,9.8536,9.8584,9.8293,9.8342,5469500.0
2008-04-17 15:30:00,20.26,20.39,20.26,20.37,8707100.0,9.8342,9.8973,9.8342,9.8875,8707100.0
2008-04-18 09:30:00,20.58,20.61,20.4,20.47,8228200.0,9.9895,10.004,9.9021,9.9361,8228200.0
2008-04-18 10:00:00,20.48,20.5,20.3,20.32,3904500.0,9.9409,9.9506,9.8536,9.8633,3904500.0
2008-04-18 10:30:00,20.33,20.45,20.32,20.43,3613900.0,9.8681,9.9264,9.8633,9.9167,3613900.0
2008-04-18 11:00:00,20.43,20.45,20.32,20.34,3440500.0,9.9167,9.9264,9.8633,9.873,3440500.0
2008-04-18 11:30:00,20.34,20.39,20.32,20.33,2613900.0,9.873,9.8973,9.8633,9.8681,2613900.0
2008-04-18 12:00:00,20.34,20.35,20.3,20.34,2524100.0,9.873,9.8778,9.8536,9.873,2524100.0
2008-04-18 12:30:00,20.34,20.41,20.34,20.38,2464400.0,9.873,9.907,9.873,9.8924,2464400.0
2008-04-18 13:00:00,20.39,20.41,20.37,20.39,4473100.0,9.8973,9.907,9.8875,9.8973,4473100.0
2008-04-18 13:30:00,20.39,20.39,20.34,20.37,1841000.0,9.8973,9.8973,9.873,9.8875,1841000.0
2008-04-18 14:00:00,20.37,20.41,20.36,20.38,1525700.0,9.8875,9.907,9.8827,9.8924,1525700.0
2008-04-18 14:30:00,20.39,20.49,20.38,20.48,3810700.0,9.8973,9.9458,9.8924,9.9409,3810700.0
2008-04-18 15:00:00,20.48,20.48,20.4,20.43,4256900.0,9.9409,9.9409,9.9021,9.9167,4256900.0
2008-04-18 15:30:00,20.43,20.46,20.38,20.45,6683000.0,9.9167,9.9312,9.8924,9.9264,6683000.0
2008-04-21 09:30:00,20.49,20.49,20.32,20.33,3699300.0,9.9458,9.9458,9.8633,9.8681,3699300.0
2008-04-21 10:00:00,20.32,20.33,20.16,20.18,5738800.0,9.8633,9.8681,9.7856,9.7953,5738800.0
2008-04-21 10:30:00,20.18,20.21,20.13,20.2,4423800.0,9.7953,9.8099,9.7711,9.805,4423800.0
2008-04-21 11:00:00,20.19,20.3,20.18,20.27,3895000.0,9.8002,9.8536,9.7953,9.839,3895000.0
2008-04-21 11:30:00,20.27,20.31,20.26,20.28,1557100.0,9.839,9.8584,9.8342,9.8439,1557100.0
2008-04-21 12:00:00,20.28,20.3,20.26,20.3,1265700.0,9.8439,9.8536,9.8342,9.8536,1265700.0
2008-04-21 12:30:00,20.3,20.3,20.21,20.22,1352800.0,9.8536,9.8536,9.8099,9.8147,1352800.0
2008-04-21 13:00:00,20.21,20.22,20.16,20.17,2278800.0,9.8099,9.8147,9.7856,9.7905,2278800.0
2008-04-21 13:30:00,20.17,20.2,20.13,20.16,2611000.0,9.7905,9.805,9.7711,9.7856,2611000.0
2008-04-21 14:00:00,20.16,20.17,20.14,20.16,1621400.0,9.7856,9.7905,9.7759,9.7856,1621400.0
2008-04-21 14:30:00,20.16,20.18,20.14,20.14,2769700.0,9.7856,9.7953,9.7759,9.7759,2769700.0
2008-04-21 15:00:00,20.15,20.25,20.14,20.19,4247600.0,9.7808,9.8293,9.7759,9.8002,4247600.0
2008-04-21 15:30:00,20.18,20.25,20.17,20.17,6225200.0,9.7953,9.8293,9.7905,9.7905,6225200.0
2008-04-22 09:30:00,20.24,20.24,20.13,20.14,3120600.0,9.8244,9.8244,9.7711,9.7759,3120600.0
2008-04-22 10:00:00,20.14,20.16,20.01,20.02,4460100.0,9.7759,9.7856,9.7128,9.7177,4460100.0
2008-04-22 10:30:00,20.02,20.07,19.98,20.07,5688500.0,9.7177,9.7419,9.6982,9.7419,5688500.0
2008-04-22 11:00:00,20.07,20.09,20.01,20.03,2386300.0,9.7419,9.7516,9.7128,9.7225,2386300.0
2008-04-22 11:30:00,20.03,20.04,19.96,19.99,2560400.0,9.7225,9.7274,9.6885,9.7031,2560400.0
2008-04-22 12:00:00,19.99,19.99,19.9,19.95,3856500.0,9.7031,9.7031,9.6594,9.6837,3856500.0
2008-04-22 12:30:00,19.95,19.97,19.91,19.93,2656100.0,9.6837,9.6934,9.6643,9.674,2656100.0
2008-04-22 13:00:00,19.92,19.95,19.9,19.95,2216400.0,9.6691,9.6837,9.6594,9.6837,2216400.0
2008-04-22 13:30:00,19.94,19.95,19.91,19.91,1894600.0,9.6788,9.6837,9.6643,9.6643,1894600.0
2008-04-22 14:00:00,19.91,19.92,19.85,19.9,3885000.0,9.6643,9.6691,9.6351,9.6594,3885000.0
2008-04-22 14:30:00,19.9,19.9,19.82,19.83,4797200.0,9.6594,9.6594,9.6206,9.6254,4797200.0
2008-04-22 15:00:00,19.84,19.87,19.81,19.85,3777400.0,9.6303,9.6448,9.6157,9.6351,3777400.0
2008-04-22 15:30:00,19.86,19.86,19.8,19.82,12163800.0,9.64,9.64,9.6109,9.6206,12163800.0
2008-04-23 09:30:00,19.88,19.89,19.81,19.83,3689900.0,9.6497,9.6546,9.6157,9.6254,3689900.0
2008-04-23 10:00:00,19.83,19.94,19.81,19.88,5275300.0,9.6254,9.6788,9.6157,9.6497,5275300.0
2008-04-23 10:30:00,19.87,19.91,19.85,19.89,4587800.0,9.6448,9.6643,9.6351,9.6546,4587800.0
2008-04-23 11:00:00,19.9,19.99,19.87,19.95,5036200.0,9.6594,9.7031,9.6448,9.6837,5036200.0
2008-04-23 11:30:00,19.95,20.0,19.9,19.98,2201000.0,9.6837,9.7079,9.6594,9.6982,2201000.0
2008-04-23 12:00:00,19.99,19.99,19.89,19.9,2682200.0,9.7031,9.7031,9.6546,9.6594,2682200.0
2008-04-23 12:30:00,19.91,19.95,19.83,19.89,4442800.0,9.6643,9.6837,9.6254,9.6546,4442800.0
2008-04-23 13:00:00,19.89,19.95,19.85,19.89,2305900.0,9.6546,9.6837,9.6351,9.6546,2305900.0
2008-04-23 13:30:00,19.89,19.91,19.83,19.85,2952200.0,9.6546,9.6643,9.6254,9.6351,2952200.0
2008-04-23 14:00:00,19.85,19.89,19.84,19.86,2102700.0,9.6351,9.6546,9.6303,9.64,2102700.0
2008-04-23 14:30:00,19.86,19.89,19.85,19.88,1518200.0,9.64,9.6546,9.6351,9.6497,1518200.0
2008-04-23 15:00:00,19.87,19.91,19.86,19.88,2978400.0,9.6448,9.6643,9.64,9.6497,2978400.0
2008-04-23 15:30:00,19.88,19.9,19.82,19.9,4601700.0,9.6497,9.6594,9.6206,9.6594,4601700.0
2008-04-24 09:30:00,19.95,20.02,19.93,20.01,3232500.0,9.6837,9.7177,9.674,9.7128,3232500.0
2008-04-24 10:00:00,20.01,20.01,19.9,19.94,2131200.0,9.7128,9.7128,9.6594,9.6788,2131200.0
2008-04-24 10:30:00,19.94,19.95,19.88,19.92,3172100.0,9.6788,9.6837,9.6497,9.6691,3172100.0
2008-04-24 11:00:00,19.92,19.96,19.89,19.94,2808900.0,9.6691,9.6885,9.6546,9.6788,2808900.0
2008-04-24 11:30:00,19.94,19.98,19.91,19.95,2197100.0,9.6788,9.6982,9.6643,9.6837,2197100.0
2008-04-24 12:00:00,19.96,20.04,19.93,19.99,3499000.0,9.6885,9.7274,9.674,9.7031,3499000.0
2008-04-24 12:30:00,19.99,20.06,19.98,20.06,2642000.0,9.7031,9.7371,9.6982,9.7371,2642000.0
2008-04-24 13:00:00,20.06,20.1,20.02,20.07,2563600.0,9.7371,9.7565,9.7177,9.7419,2563600.0
2008-04-24 13:30:00,20.08,20.14,20.06,20.13,2139600.0,9.7468,9.7759,9.7371,9.7711,2139600.0
2008-04-24 14:00:00,20.13,20.13,20.11,20.12,2130200.0,9.7711,9.7711,9.7613,9.7662,2130200.0
2008-04-24 14:30:00,20.12,20.13,20.09,20.13,2116300.0,9.7662,9.7711,9.7516,9.7711,2116300.0
2008-04-24 15:00:00,20.12,20.16,20.1,20.16,2371900.0,9.7662,9.7856,9.7565,9.7856,2371900.0
2008-04-24 15:30:00,20.16,20.16,20.04,20.05,6210100.0,9.7856,9.7856,9.7274,9.7322,6210100.0
2008-04-25 09:30:00,20.17,20.32,20.16,20.29,5642700.0,9.7905,9.8633,9.7856,9.8487,5642700.0
2008-04-25 10:00:00,20.29,20.41,20.27,20.39,4389300.0,9.8487,9.907,9.839,9.8973,4389300.0
2008-04-25 10:30:00,20.38,20.4,20.28,20.31,3202600.0,9.8924,9.9021,9.8439,9.8584,3202600.0
2008-04-25 11:00:00,20.31,20.37,20.25,20.3,3128200.0,9.8584,9.8875,9.8293,9.8536,3128200.0
2008-04-25 11:30:00,20.3,20.4,20.29,20.37,2568800.0,9.8536,9.9021,9.8487,9.8875,2568800.0
2008-04-25 12:00:00,20.37,20.38,20.34,20.38,1569300.0,9.8875,9.8924,9.873,9.8924,1569300.0
2008-04-25 12:30:00,20.37,20.4,20.3,20.36,2347600.0,9.8875,9.9021,9.8536,9.8827,2347600.0
2008-04-25 13:00:00,20.36,20.39,20.35,20.37,1850900.0,9.8827,9.8973,9.8778,9.8875,1850900.0
2008-04-25 13:30:00,20.36,20.4,20.33,20.39,1622900.0,9.8827,9.9021,9.8681,9.8973,1622900.0
2008-04-25 14:00:00,20.4,20.42,20.36,20.4,2014200.0,9.9021,9.9118,9.8827,9.9021,2014200.0
2008-04-25 14:30:00,20.39,20.4,20.36,20.38,2047900.0,9.8973,9.9021,9.8827,9.8924,2047900.0
2008-04-25 15:00:00,20.38,20.44,20.38,20.41,4347900.0,9.8924,9.9215,9.8924,9.907,4347900.0
2008-04-25 15:30:00,20.42,20.45,20.37,20.45,7187400.0,9.9118,9.9264,9.8875,9.9264,7187400.0
2008-04-28 09:30:00,20.49,20.5,20.35,20.35,5840800.0,9.9458,9.9506,9.8778,9.8778,5840800.0
2008-04-28 10:00:00,20.35,20.4,20.35,20.37,2350800.0,9.8778,9.9021,9.8778,9.8875,2350800.0
2008-04-28 10:30:00,20.37,20.4,20.29,20.3,3579000.0,9.8875,9.9021,9.8487,9.8536,3579000.0
2008-04-28 11:00:00,20.3,20.33,20.2,20.24,3454500.0,9.8536,9.8681,9.805,9.8244,3454500.0
2008-04-28 11:30:00,20.24,20.28,20.24,20.27,1909600.0,9.8244,9.8439,9.8244,9.839,1909600.0
2008-04-28 12:00:00,20.27,20.3,20.23,20.26,3366500.0,9.839,9.8536,9.8196,9.8342,3366500.0
2008-04-28 12:30:00,20.25,20.32,20.25,20.28,2375700.0,9.8293,9.8633,9.8293,9.8439,2375700.0
2008-04-28 13:00:00,20.28,20.36,20.28,20.36,2367300.0,9.8439,9.8827,9.8439,9.8827,2367300.0
2008-04-28 13:30:00,20.36,20.37,20.26,20.28,3426100.0,9.8827,9.8875,9.8342,9.8439,3426100.0
2008-04-28 14:00:00,20.28,20.35,20.26,20.32,2431100.0,9.8439,9.8778,9.8342,9.8633,2431100.0
2008-04-28 14:30:00,20.33,20.34,20.3,20.34,1611700.0,9.8681,9.873,9.8536,9.873,1611700.0
2008-04-28 15:00:00,20.34,20.34,20.23,20.24,4030800.0,9.873,9.873,9.8196,9.8244,4030800.0
2008-04-28 15:30:00,20.24,20.29,20.2,20.2,10617600.0,9.8244,9.8487,9.805,9.805,10617600.0
2008-04-29 09:30:00,20.26,20.3,20.05,20.05,3908300.0,9.8342,9.8536,9.7322,9.7322,3908300.0
2008-04-29 10:00:00,20.06,20.08,20.0,20.03,4228500.0,9.7371,9.7468,9.7079,9.7225,4228500.0
2008-04-29 10:30:00,20.04,20.09,20.0,20.08,4296000.0,9.7274,9.7516,9.7079,9.7468,4296000.0
2008-04-29 11:00:00,20.08,20.12,20.04,20.1,2167300.0,9.7468,9.7662,9.7274,9.7565,2167300.0
2008-04-29 11:30:00,20.1,20.17,20.07,20.15,3140000.0,9.7565,9.7905,9.7419,9.7808,3140000.0
2008-04-29 12:00:00,20.15,20.22,20.14,20.22,2613700.0,9.7808,9.8147,9.7759,9.8147,2613700.0
2008-04-29 12:30:00,20.21,20.27,20.19,20.24,2872800.0,9.8099,9.839,9.8002,9.8244,2872800.0
2008-04-29 13:00:00,20.23,20.27,20.22,20.27,2205600.0,9.8196,9.839,9.8147,9.839,2205600.0
2008-04-29 13:30:00,20.26,20.29,20.18,20.21,3191200.0,9.8342,9.8487,9.7953,9.8099,3191200.0
2008-04-29 14:00:00,20.21,20.26,20.2,20.25,1979900.0,9.8099,9.8342,9.805,9.8293,1979900.0
2008-04-29 14:30:00,20.25,20.29,20.23,20.27,1823800.0,9.8293,9.8487,9.8196,9.839,1823800.0
2008-04-29 15:00:00,20.27,20.3,20.22,20.23,3960600.0,9.839,9.8536,9.8147,9.8196,3960600.0
2008-04-29 15:30:00,20.22,20.28,20.19,20.25,6422100.0,9.8147,9.8439,9.8002,9.8293,6422100.0
2008-04-30 09:30:00,20.3,20.3,20.16,20.17,3184500.0,9.8536,9.8536,9.7856,9.7905,3184500.0
2008-04-30 10:00:00,20.17,20.2,20.17,20.19,2305800.0,9.7905,9.805,9.7905,9.8002,2305800.0
2008-04-30 10:30:00,20.18,20.27,20.18,20.22,4135900.0,9.7953,9.839,9.7953,9.8147,4135900.0
2008-04-30 11:00:00,20.23,20.28,20.22,20.23,3050800.0,9.8196,9.8439,9.8147,9.8196,3050800.0
2008-04-30 11:30:00,20.24,20.3,20.23,20.26,1454700.0,9.8244,9.8536,9.8196,9.8342,1454700.0
2008-04-30 12:00:00,20.26,20.27,20.2,20.21,2227100.0,9.8342,9.839,9.805,9.8099,2227100.0
2008-04-30 12:30:00,20.21,20.22,20.19,20.22,1936700.0,9.8099,9.8147,9.8002,9.8147,1936700.0
2008-04-30 13:00:00,20.22,20.27,20.21,20.27,2807500.0,9.8147,9.839,9.8099,9.839,2807500.0
2008-04-30 13:30:00,20.27,20.28,20.22,20.23,1611000.0,9.839,9.8439,9.8147,9.8196,1611000.0
2008-04-30 14:00:00,20.23,20.34,20.22,20.29,3636500.0,9.8196,9.873,9.8147,9.8487,3636500.0
2008-04-30 14:30:00,20.29,20.32,20.18,20.18,3196100.0,9.8487,9.8633,9.7953,9.7953,3196100.0
2008-04-30 15:00:00,20.18,20.2,20.02,20.02,3197200.0,9.7953,9.805,9.7177,9.7177,3197200.0
2008-04-30 15:30:00,20.02,20.17,20.02,20.08,7601700.0,9.7177,9.7905,9.7177,9.7468,7601700.0
2008-05-01 09:30:00,20.17,20.22,20.1,20.19,4217500.0,9.7905,9.8147,9.7565,9.8002,4217500.0
2008-05-01 10:00:00,20.19,20.23,20.18,20.2,3042300.0,9.8002,9.8196,9.7953,9.805,3042300.0
2008-05-01 10:30:00,20.2,20.22,20.17,20.2,5118000.0,9.805,9.8147,9.7905,9.805,5118000.0
2008-05-01 11:00:00,20.19,20.2,20.14,20.15,2698600.0,9.8002,9.805,9.7759,9.7808,2698600.0
2008-05-01 11:30:00,20.15,20.2,20.14,20.18,3866700.0,9.7808,9.805,9.7759,9.7953,3866700.0
2008-05-01 12:00:00,20.17,20.2,20.17,20.17,1135100.0,9.7905,9.805,9.7905,9.7905,1135100.0
2008-05-01 12:30:00,20.17,20.27,20.17,20.23,3280300.0,9.7905,9.839,9.7905,9.8196,3280300.0
2008-05-01 13:00:00,20.23,20.32,20.22,20.3,3794200.0,9.8196,9.8633,9.8147,9.8536,3794200.0
2008-05-01 13:30:00,20.31,20.37,20.29,20.36,2058700.0,9.8584,9.8875,9.8487,9.8827,2058700.0
2008-05-01 14:00:00,20.36,20.38,20.33,20.36,2588000.0,9.8827,9.8924,9.8681,9.8827,2588000.0
2008-05-01 14:30:00,20.35,20.44,20.35,20.4,2866500.0,9.8778,9.9215,9.8778,9.9021,2866500.0
2008-05-01 15:00:00,20.39,20.43,20.34,20.42,3477800.0,9.8973,9.9167,9.873,9.9118,3477800.0
2008-05-01 15:30:00,20.42,20.45,20.4,20.42,6562500.0,9.9118,9.9264,9.9021,9.9118,6562500.0
2008-05-02 09:30:00,20.48,20.5,20.36,20.47,5072000.0,9.9409,9.9506,9.8827,9.9361,5072000.0
2008-05-02 10:00:00,20.46,20.52,20.46,20.5,4178900.0,9.9312,9.9604,9.9312,9.9506,4178900.0
2008-05-02 10:30:00,20.5,20.53,20.49,20.52,3487700.0,9.9506,9.9652,9.9458,9.9604,3487700.0
2008-05-02 11:00:00,20.52,20.6,20.51,20.55,3156500.0,9.9604,9.9992,9.9555,9.9749,3156500.0
2008-05-02 11:30:00,20.55,20.61,20.55,20.6,2170400.0,9.9749,10.004,9.9749,9.9992,2170400.0
2008-05-02 12:00:00,20.59,20.6,20.52,20.58,2734100.0,9.9943,9.9992,9.9604,9.9895,2734100.0
2008-05-02 12:30:00,20.59,20.6,20.54,20.57,1408500.0,9.9943,9.9992,9.9701,9.9846,1408500.0
2008-05-02 13:00:00,20.57,20.57,20.53,20.56,2599600.0,9.9846,9.9846,9.9652,9.9798,2599600.0
2008-05-02 13:30:00,20.55,20.6,20.54,20.57,2872500.0,9.9749,9.9992,9.9701,9.9846,2872500.0
2008-05-02 14:00:00,20.57,20.61,20.54,20.57,4477400.0,9.9846,10.004,9.9701,9.9846,4477400.0
2008-05-02 14:30:00,20.56,20.6,20.56,20.59,3062200.0,9.9798,9.9992,9.9798,9.9943,3062200.0
2008-05-02 15:00:00,20.58,20.65,20.58,20.61,3535800.0,9.9895,10.0235,9.9895,10.004,3535800.0
2008-05-02 15:30:00,20.61,20.63,20.56,20.59,6437300.0,10.004,10.0137,9.9798,9.9943,6437300.0
2008-05-05 09:30:00,20.6,20.6,20.48,20.48,3443700.0,9.9992,9.9992,9.9409,9.9409,3443700.0
2008-05-05 10:00:00,20.48,20.54,20.48,20.52,2616400.0,9.9409,9.9701,9.9409,9.9604,2616400.0
2008-05-05 10:30:00,20.52,20.54,20.49,20.5,3385900.0,9.9604,9.9701,9.9458,9.9506,3385900.0
2008-05-05 11:00:00,20.5,20.52,20.45,20.5,2877800.0,9.9506,9.9604,9.9264,9.9506,2877800.0
2008-05-05 11:30:00,20.5,20.54,20.49,20.52,2005000.0,9.9506,9.9701,9.9458,9.9604,2005000.0
2008-05-05 12:00:00,20.53,20.55,20.5,20.51,1604100.0,9.9652,9.9749,9.9506,9.9555,1604100.0
2008-05-05 12:30:00,20.5,20.53,20.48,20.52,2436200.0,9.9506,9.9652,9.9409,9.9604,2436200.0
2008-05-05 13:00:00,20.52,20.57,20.51,20.53,2205300.0,9.9604,9.9846,9.9555,9.9652,2205300.0
2008-05-05 13:30:00,20.52,20.55,20.52,20.53,1249300.0,9.9604,9.9749,9.9604,9.9652,1249300.0
2008-05-05 14:00:00,20.52,20.55,20.51,20.53,1164500.0,9.9604,9.9749,9.9555,9.9652,1164500.0
2008-05-05 14:30:00,20.52,20.53,20.51,20.52,1278400.0,9.9604,9.9652,9.9555,9.9604,1278400.0
2008-05-05 15:00:00,20.51,20.55,20.5,20.53,2373500.0,9.9555,9.9749,9.9506,9.9652,2373500.0
2008-05-05 15:30:00,20.54,20.55,20.51,20.53,5180000.0,9.9701,9.9749,9.9555,9.9652,5180000.0
2008-05-06 09:30:00,20.51,20.58,20.37,20.41,4821600.0,9.9555,9.9895,9.8875,9.907,4821600.0
2008-05-06 10:00:00,20.42,20.42,20.26,20.3,3536700.0,9.9118,9.9118,9.8342,9.8536,3536700.0
2008-05-06 10:30:00,20.29,20.36,20.26,20.34,3170000.0,9.8487,9.8827,9.8342,9.873,3170000.0
2008-05-06 11:00:00,20.34,20.36,20.27,20.29,3071300.0,9.873,9.8827,9.839,9.8487,3071300.0
2008-05-06 11:30:00,20.29,20.32,20.27,20.3,2179200.0,9.8487,9.8633,9.839,9.8536,2179200.0
2008-05-06 12:00:00,20.3,20.38,20.29,20.35,2112400.0,9.8536,9.8924,9.8487,9.8778,2112400.0
2008-05-06 12:30:00,20.34,20.4,20.31,20.39,1568100.0,9.873,9.9021,9.8584,9.8973,1568100.0
2008-05-06 13:00:00,20.38,20.44,20.37,20.43,1305800.0,9.8924,9.9215,9.8875,9.9167,1305800.0
2008-05-06 13:30:00,20.44,20.47,20.42,20.43,2299700.0,9.9215,9.9361,9.9118,9.9167,2299700.0
2008-05-06 14:00:00,20.41,20.44,20.38,20.43,2826100.0,9.907,9.9215,9.8924,9.9167,2826100.0
2008-05-06 14:30:00,20.43,20.46,20.4,20.45,2637300.0,9.9167,9.9312,9.9021,9.9264,2637300.0
2008-05-06 15:00:00,20.45,20.49,20.43,20.44,2190500.0,9.9264,9.9458,9.9167,9.9215,2190500.0
2008-05-06 15:30:00,20.44,20.47,20.4,20.44,5212000.0,9.9215,9.9361,9.9021,9.9215,5212000.0
2008-05-07 09:30:00,20.3,20.3,20.05,20.06,6403300.0,10.0119,10.0119,9.8886,9.8935,6403300.0
2008-05-07 10:00:00,20.05,20.09,20.02,20.06,3415800.0,9.8886,9.9083,9.8738,9.8935,3415800.0
2008-05-07 10:30:00,20.06,20.09,19.98,20.0,3084500.0,9.8935,9.9083,9.854,9.8639,3084500.0
2008-05-07 11:00:00,19.99,20.03,19.96,19.98,3420600.0,9.859,9.8787,9.8442,9.854,3420600.0
2008-05-07 11:30:00,19.97,20.0,19.95,19.99,3286200.0,9.8491,9.8639,9.8392,9.859,3286200.0
2008-05-07 12:00:00,19.99,20.17,19.96,19.97,3033400.0,9.859,9.9477,9.8442,9.8491,3033400.0
2008-05-07 12:30:00,19.97,20.04,19.96,20.0,2135800.0,9.8491,9.8836,9.8442,9.8639,2135800.0
2008-05-07 13:00:00,19.99,20.0,19.96,19.96,2148300.0,9.859,9.8639,9.8442,9.8442,2148300.0
2008-05-07 13:30:00,19.97,19.99,19.88,19.97,2925400.0,9.8491,9.859,9.8047,9.8491,2925400.0
2008-05-07 14:00:00,19.98,19.98,19.95,19.95,1861000.0,9.854,9.854,9.8392,9.8392,1861000.0
2008-05-07 14:30:00,19.95,19.98,19.92,19.95,5311200.0,9.8392,9.854,9.8244,9.8392,5311200.0
2008-05-07 15:00:00,19.96,19.97,19.88,19.91,5259800.0,9.8442,9.8491,9.8047,9.8195,5259800.0
2008-05-07 15:30:00,19.9,19.96,19.88,19.89,9425900.0,9.8146,9.8442,9.8047,9.8096,9425900.0
2008-05-08 09:30:00,19.98,20.01,19.89,19.94,3738500.0,9.854,9.8688,9.8096,9.8343,3738500.0
2008-05-08 10:00:00,19.94,19.96,19.9,19.96,4371000.0,9.8343,9.8442,9.8146,9.8442,4371000.0
2008-05-08 10:30:00,19.95,19.96,19.88,19.91,3378900.0,9.8392,9.8442,9.8047,9.8195,3378900.0
2008-05-08 11:00:00,19.91,20.0,19.9,20.0,3940800.0,9.8195,9.8639,9.8146,9.8639,3940800.0
2008-05-08 11:30:00,20.0,20.04,19.96,19.99,3951100.0,9.8639,9.8836,9.8442,9.859,3951100.0
2008-05-08 12:00:00,19.99,20.0,19.93,19.93,1988900.0,9.859,9.8639,9.8294,9.8294,1988900.0
2008-05-08 12:30:00,19.94,19.97,19.92,19.96,1740800.0,9.8343,9.8491,9.8244,9.8442,1740800.0
2008-05-08 13:00:00,19.97,20.01,19.93,19.98,3607400.0,9.8491,9.8688,9.8294,9.854,3607400.0
2008-05-08 13:30:00,19.99,20.03,19.97,20.01,4092200.0,9.859,9.8787,9.8491,9.8688,4092200.0
2008-05-08 14:00:00,20.0,20.02,19.96,20.0,3654900.0,9.8639,9.8738,9.8442,9.8639,3654900.0
2008-05-08 14:30:00,20.0,20.0,19.95,19.97,2558800.0,9.8639,9.8639,9.8392,9.8491,2558800.0
2008-05-08 15:00:00,19.97,20.0,19.94,19.97,2454100.0,9.8491,9.8639,9.8343,9.8491,2454100.0
2008-05-08 15:30:00,19.96,20.0,19.94,19.99,4636300.0,9.8442,9.8639,9.8343,9.859,4636300.0
2008-05-09 09:30:00,19.92,19.92,19.7,19.81,6095500.0,9.8244,9.8244,9.7159,9.7702,6095500.0
2008-05-09 10:00:00,19.8,19.93,19.8,19.87,2789800.0,9.7653,9.8294,9.7653,9.7998,2789800.0
2008-05-09 10:30:00,19.87,19.93,19.86,19.88,1979400.0,9.7998,9.8294,9.7949,9.8047,1979400.0
2008-05-09 11:00:00,19.87,19.89,19.83,19.88,2189400.0,9.7998,9.8096,9.7801,9.8047,2189400.0
2008-05-09 11:30:00,19.87,19.89,19.84,19.86,1566200.0,9.7998,9.8096,9.785,9.7949,1566200.0
2008-05-09 12:00:00,19.86,19.86,19.82,19.84,1832300.0,9.7949,9.7949,9.7751,9.785,1832300.0
2008-05-09 12:30:00,19.85,19.88,19.84,19.88,1024800.0,9.7899,9.8047,9.785,9.8047,1024800.0
2008-05-09 13:00:00,19.88,19.88,19.83,19.84,1536600.0,9.8047,9.8047,9.7801,9.785,1536600.0
2008-05-09 13:30:00,19.84,19.85,19.83,19.83,1258400.0,9.785,9.7899,9.7801,9.7801,1258400.0
2008-05-09 14:00:00,19.84,19.84,19.75,19.76,3190800.0,9.785,9.785,9.7406,9.7455,3190800.0
2008-05-09 14:30:00,19.75,19.78,19.72,19.72,2194300.0,9.7406,9.7554,9.7258,9.7258,2194300.0
2008-05-09 15:00:00,19.72,19.77,19.72,19.76,2506700.0,9.7258,9.7505,9.7258,9.7455,2506700.0
2008-05-09 15:30:00,19.77,19.83,19.76,19.8,5793300.0,9.7505,9.7801,9.7455,9.7653,5793300.0
2008-05-12 09:30:00,19.85,19.97,19.85,19.92,3316900.0,9.7899,9.8491,9.7899,9.8244,3316900.0
2008-05-12 10:00:00,19.92,19.95,19.83,19.83,2105100.0,9.8244,9.8392,9.7801,9.7801,2105100.0
2008-05-12 10:30:00,19.83,19.89,19.8,19.82,2437500.0,9.7801,9.8096,9.7653,9.7751,2437500.0
2008-05-12 11:00:00,19.82,19.86,19.81,19.84,1859200.0,9.7751,9.7949,9.7702,9.785,1859200.0
2008-05-12 11:30:00,19.84,19.84,19.78,19.78,1867900.0,9.785,9.785,9.7554,9.7554,1867900.0
2008-05-12 12:00:00,19.79,19.84,19.79,19.82,2069700.0,9.7603,9.785,9.7603,9.7751,2069700.0
2008-05-12 12:30:00,19.82,19.94,19.82,19.92,2992700.0,9.7751,9.8343,9.7751,9.8244,2992700.0
2008-05-12 13:00:00,19.92,19.97,19.9,19.93,2842900.0,9.8244,9.8491,9.8146,9.8294,2842900.0
2008-05-12 13:30:00,19.93,19.97,19.9,19.92,2367500.0,9.8294,9.8491,9.8146,9.8244,2367500.0
2008-05-12 14:00:00,19.93,19.95,19.89,19.94,2586100.0,9.8294,9.8392,9.8096,9.8343,2586100.0
2008-05-12 14:30:00,19.94,19.94,19.89,19.9,2452200.0,9.8343,9.8343,9.8096,9.8146,2452200.0
2008-05-12 15:00:00,19.9,19.92,19.88,19.9,2659500.0,9.8146,9.8244,9.8047,9.8146,2659500.0
2008-05-12 15:30:00,19.89,19.95,19.85,19.94,5296100.0,9.8096,9.8392,9.7899,9.8343,5296100.0
2008-05-13 09:30:00,19.93,20.05,19.93,20.0,3717300.0,9.8294,9.8886,9.8294,9.8639,3717300.0
2008-05-13 10:00:00,20.01,20.01,19.94,19.95,1787200.0,9.8688,9.8688,9.8343,9.8392,1787200.0
2008-05-13 10:30:00,19.95,19.96,19.89,19.89,1914000.0,9.8392,9.8442,9.8096,9.8096,1914000.0
2008-05-13 11:00:00,19.89,19.97,19.86,19.95,3376000.0,9.8096,9.8491,9.7949,9.8392,3376000.0
2008-05-13 11:30:00,19.96,19.99,19.92,19.97,3212800.0,9.8442,9.859,9.8244,9.8491,3212800.0
2008-05-13 12:00:00,19.97,19.99,19.95,19.99,1296000.0,9.8491,9.859,9.8392,9.859,1296000.0
2008-05-13 12:30:00,19.99,19.99,19.92,19.94,3931300.0,9.859,9.859,9.8244,9.8343,3931300.0
2008-05-13 13:00:00,19.94,19.96,19.92,19.94,1626500.0,9.8343,9.8442,9.8244,9.8343,1626500.0
2008-05-13 13:30:00,19.94,19.96,19.91,19.92,1349200.0,9.8343,9.8442,9.8195,9.8244,1349200.0
2008-05-13 14:00:00,19.92,19.95,19.91,19.93,1908500.0,9.8244,9.8392,9.8195,9.8294,1908500.0
2008-05-13 14:30:00,19.93,19.98,19.92,19.97,2620400.0,9.8294,9.854,9.8244,9.8491,2620400.0
2008-05-13 15:00:00,19.96,20.01,19.95,19.95,5525200.0,9.8442,9.8688,9.8392,9.8392,5525200.0
2008-05-13 15:30:00,19.96,19.98,19.94,19.97,4558300.0,9.8442,9.854,9.8343,9.8491,4558300.0
2008-05-14 09:30:00,19.98,20.1,19.98,20.01,4270100.0,9.854,9.9132,9.854,9.8688,4270100.0
2008-05-14 10:00:00,20.02,20.04,20.0,20.04,3157300.0,9.8738,9.8836,9.8639,9.8836,3157300.0
2008-05-14 10:30:00,20.03,20.07,20.01,20.02,3196500.0,9.8787,9.8984,9.8688,9.8738,3196500.0
2008-05-14 11:00:00,20.01,20.05,20.0,20.01,2592700.0,9.8688,9.8886,9.8639,9.8688,2592700.0
2008-05-14 11:30:00,20.01,20.04,20.0,20.04,1710200.0,9.8688,9.8836,9.8639,9.8836,1710200.0
2008-05-14 12:00:00,20.03,20.06,19.97,20.03,1653600.0,9.8787,9.8935,9.8491,9.8787,1653600.0
2008-05-14 12:30:00,20.03,20.04,20.01,20.02,2001200.0,9.8787,9.8836,9.8688,9.8738,2001200.0
2008-05-14 13:00:00,20.03,20.05,20.01,20.05,2279400.0,9.8787,9.8886,9.8688,9.8886,2279400.0
2008-05-14 13:30:00,20.05,20.07,20.0,20.05,2757500.0,9.8886,9.8984,9.8639,9.8886,2757500.0
2008-05-14 14:00:00,20.06,20.08,20.04,20.05,1734900.0,9.8935,9.9034,9.8836,9.8886,1734900.0
2008-05-14 14:30:00,20.05,20.07,20.05,20.05,1252300.0,9.8886,9.8984,9.8886,9.8886,1252300.0
2008-05-14 15:00:00,20.05,20.06,20.04,20.05,2877900.0,9.8886,9.8935,9.8836,9.8886,2877900.0
2008-05-14 15:30:00,20.04,20.06,20.03,20.03,3920400.0,9.8836,9.8935,9.8787,9.8787,3920400.0
2008-05-15 09:30:00,20.06,20.07,19.97,20.01,3550600.0,9.8935,9.8984,9.8491,9.8688,3550600.0
2008-05-15 10:00:00,20.0,20.02,19.93,20.0,2704300.0,9.8639,9.8738,9.8294,9.8639,2704300.0
2008-05-15 10:30:00,20.0,20.0,19.96,20.0,1459700.0,9.8639,9.8639,9.8442,9.8639,1459700.0
2008-05-15 11:00:00,19.99,20.0,19.96,19.98,2255900.0,9.859,9.8639,9.8442,9.854,2255900.0
2008-05-15 11:30:00,19.98,20.0,19.95,19.97,1580600.0,9.854,9.8639,9.8392,9.8491,1580600.0
2008-05-15 12:00:00,19.96,20.0,19.96,19.99,2110300.0,9.8442,9.8639,9.8442,9.859,2110300.0
2008-05-15 12:30:00,20.0,20.02,19.99,19.99,1445300.0,9.8639,9.8738,9.859,9.859,1445300.0
2008-05-15 13:00:00,20.0,20.05,19.99,20.04,2004400.0,9.8639,9.8886,9.859,9.8836,2004400.0
2008-05-15 13:30:00,20.04,20.06,20.01,20.05,3476800.0,9.8836,9.8935,9.8688,9.8886,3476800.0
2008-05-15 14:00:00,20.05,20.09,20.04,20.04,2763600.0,9.8886,9.9083,9.8836,9.8836,2763600.0
2008-05-15 14:30:00,20.04,20.08,20.04,20.05,3161000.0,9.8836,9.9034,9.8836,9.8886,3161000.0
2008-05-15 15:00:00,20.05,20.07,20.04,20.06,2453300.0,9.8886,9.8984,9.8836,9.8935,2453300.0
2008-05-15 15:30:00,20.06,20.1,20.04,20.05,4650300.0,9.8935,9.9132,9.8836,9.8886,4650300.0
2008-05-16 09:30:00,20.12,20.13,19.99,19.99,7667200.0,9.9231,9.928,9.859,9.859,7667200.0
2008-05-16 10:00:00,20.0,20.01,19.96,20.0,2920000.0,9.8639,9.8688,9.8442,9.8639,2920000.0
2008-05-16 10:30:00,20.0,20.04,19.98,19.98,4807100.0,9.8639,9.8836,9.854,9.854,4807100.0
2008-05-16 11:00:00,19.99,20.01,19.98,19.98,2007200.0,9.859,9.8688,9.854,9.854,2007200.0
2008-05-16 11:30:00,19.98,20.0,19.95,19.95,2348500.0,9.854,9.8639,9.8392,9.8392,2348500.0
2008-05-16 12:00:00,19.95,19.98,19.95,19.97,2058600.0,9.8392,9.854,9.8392,9.8491,2058600.0
2008-05-16 12:30:00,19.98,19.98,19.96,19.98,1444900.0,9.854,9.854,9.8442,9.854,1444900.0
2008-05-16 13:00:00,19.98,20.01,19.97,19.99,2028500.0,9.854,9.8688,9.8491,9.859,2028500.0
2008-05-16 13:30:00,20.0,20.0,19.97,19.98,2689400.0,9.8639,9.8639,9.8491,9.854,2689400.0
2008-05-16 14:00:00,19.97,19.99,19.96,19.98,1587900.0,9.8491,9.859,9.8442,9.854,1587900.0
2008-05-16 14:30:00,19.97,20.01,19.96,19.99,3117500.0,9.8491,9.8688,9.8442,9.859,3117500.0
2008-05-16 15:00:00,19.99,20.0,19.98,19.99,2820000.0,9.859,9.8639,9.854,9.859,2820000.0
2008-05-16 15:30:00,19.98,20.02,19.98,20.01,6095200.0,9.854,9.8738,9.854,9.8688,6095200.0
2008-05-19 09:30:00,20.06,20.07,19.96,19.97,4067400.0,9.8935,9.8984,9.8442,9.8491,4067400.0
2008-05-19 10:00:00,19.97,20.01,19.94,20.0,3565100.0,9.8491,9.8688,9.8343,9.8639,3565100.0
2008-05-19 10:30:00,19.99,20.05,19.99,20.05,2941400.0,9.859,9.8886,9.859,9.8886,2941400.0
2008-05-19 11:00:00,20.05,20.12,20.03,20.11,4478500.0,9.8886,9.9231,9.8787,9.9182,4478500.0
2008-05-19 11:30:00,20.11,20.14,20.09,20.13,3142600.0,9.9182,9.9329,9.9083,9.928,3142600.0
2008-05-19 12:00:00,20.12,20.18,20.11,20.18,2824000.0,9.9231,9.9527,9.9182,9.9527,2824000.0
2008-05-19 12:30:00,20.18,20.2,20.16,20.18,1894900.0,9.9527,9.9625,9.9428,9.9527,1894900.0
2008-05-19 13:00:00,20.17,20.28,20.17,20.26,3993300.0,9.9477,10.002,9.9477,9.9921,3993300.0
2008-05-19 13:30:00,20.25,20.27,20.18,20.25,4566700.0,9.9872,9.9971,9.9527,9.9872,4566700.0
2008-05-19 14:00:00,20.24,20.26,20.16,20.2,3564200.0,9.9823,9.9921,9.9428,9.9625,3564200.0
2008-05-19 14:30:00,20.2,20.29,20.19,20.27,3973500.0,9.9625,10.0069,9.9576,9.9971,3973500.0
2008-05-19 15:00:00,20.26,20.29,20.22,20.27,4034700.0,9.9921,10.0069,9.9724,9.9971,4034700.0
2008-05-19 15:30:00,20.26,20.27,20.17,20.24,6620700.0,9.9921,9.9971,9.9477,9.9823,6620700.0
2008-05-20 09:30:00,20.18,20.23,20.12,20.13,2472300.0,9.9527,9.9773,9.9231,9.928,2472300.0
2008-05-20 10:00:00,20.14,20.25,20.13,20.22,3619700.0,9.9329,9.9872,9.928,9.9724,3619700.0
2008-05-20 10:30:00,20.22,20.23,20.16,20.21,2181000.0,9.9724,9.9773,9.9428,9.9675,2181000.0
2008-05-20 11:00:00,20.21,20.22,20.15,20.15,3134100.0,9.9675,9.9724,9.9379,9.9379,3134100.0
2008-05-20 11:30:00,20.16,20.17,20.07,20.14,3612000.0,9.9428,9.9477,9.8984,9.9329,3612000.0
2008-05-20 12:00:00,20.14,20.17,20.13,20.16,1915300.0,9.9329,9.9477,9.928,9.9428,1915300.0
2008-05-20 12:30:00,20.16,20.21,20.14,20.16,2556500.0,9.9428,9.9675,9.9329,9.9428,2556500.0
2008-05-20 13:00:00,20.16,20.19,20.15,20.17,2256600.0,9.9428,9.9576,9.9379,9.9477,2256600.0
2008-05-20 13:30:00,20.17,20.18,20.13,20.16,3318100.0,9.9477,9.9527,9.928,9.9428,3318100.0
2008-05-20 14:00:00,20.15,20.17,20.07,20.08,2267100.0,9.9379,9.9477,9.8984,9.9034,2267100.0
2008-05-20 14:30:00,20.07,20.08,20.02,20.02,4730100.0,9.8984,9.9034,9.8738,9.8738,4730100.0
2008-05-20 15:00:00,20.03,20.1,20.01,20.1,5918000.0,9.8787,9.9132,9.8688,9.9132,5918000.0
2008-05-20 15:30:00,20.09,20.11,20.03,20.07,9911200.0,9.9083,9.9182,9.8787,9.8984,9911200.0
2008-05-21 09:30:00,20.07,20.17,19.98,19.99,3514400.0,9.8984,9.9477,9.854,9.859,3514400.0
2008-05-21 10:00:00,20.0,20.04,19.98,20.04,3357800.0,9.8639,9.8836,9.854,9.8836,3357800.0
2008-05-21 10:30:00,20.04,20.04,19.98,19.99,2751200.0,9.8836,9.8836,9.854,9.859,2751200.0
2008-05-21 11:00:00,20.0,20.01,19.97,19.97,2550900.0,9.8639,9.8688,9.8491,9.8491,2550900.0
2008-05-21 11:30:00,19.97,19.98,19.92,19.94,2942100.0,9.8491,9.854,9.8244,9.8343,2942100.0
2008-05-21 12:00:00,19.93,20.0,19.92,19.98,1943900.0,9.8294,9.8639,9.8244,9.854,1943900.0
2008-05-21 12:30:00,19.98,20.02,19.96,19.98,2069400.0,9.854,9.8738,9.8442,9.854,2069400.0
2008-05-21 13:00:00,19.98,20.01,19.96,19.98,2965200.0,9.854,9.8688,9.8442,9.854,2965200.0
2008-05-21 13:30:00,19.99,20.08,19.98,20.04,3840500.0,9.859,9.9034,9.854,9.8836,3840500.0
2008-05-21 14:00:00,20.04,20.04,19.92,19.95,5919200.0,9.8836,9.8836,9.8244,9.8392,5919200.0
2008-05-21 14:30:00,19.94,20.05,19.94,20.01,4687100.0,9.8343,9.8886,9.8343,9.8688,4687100.0
2008-05-21 15:00:00,20.02,20.03,19.97,20.0,4719700.0,9.8738,9.8787,9.8491,9.8639,4719700.0
2008-05-21 15:30:00,19.99,20.05,19.98,20.02,10841100.0,9.859,9.8886,9.854,9.8738,10841100.0
2008-05-22 09:30:00,19.77,19.93,19.76,19.85,5554100.0,9.7505,9.8294,9.7455,9.7899,5554100.0
2008-05-22 10:00:00,19.85,19.89,19.83,19.84,3821700.0,9.7899,9.8096,9.7801,9.785,3821700.0
2008-05-22 10:30:00,19.84,19.85,19.73,19.76,6012100.0,9.785,9.7899,9.7307,9.7455,6012100.0
2008-05-22 11:00:00,19.76,19.79,19.75,19.77,3314400.0,9.7455,9.7603,9.7406,9.7505,3314400.0
2008-05-22 11:30:00,19.76,19.77,19.71,19.71,2821000.0,9.7455,9.7505,9.7209,9.7209,2821000.0
2008-05-22 12:00:00,19.72,19.74,19.69,19.73,2233400.0,9.7258,9.7357,9.711,9.7307,2233400.0
2008-05-22 12:30:00,19.73,19.74,19.66,19.7,2612300.0,9.7307,9.7357,9.6962,9.7159,2612300.0
2008-05-22 13:00:00,19.69,19.7,19.61,19.66,5268500.0,9.711,9.7159,9.6716,9.6962,5268500.0
2008-05-22 13:30:00,19.66,19.72,19.63,19.69,3982500.0,9.6962,9.7258,9.6814,9.711,3982500.0
2008-05-22 14:00:00,19.69,19.73,19.68,19.72,2680400.0,9.711,9.7307,9.7061,9.7258,2680400.0
2008-05-22 14:30:00,19.72,19.75,19.71,19.72,2252300.0,9.7258,9.7406,9.7209,9.7258,2252300.0
2008-05-22 15:00:00,19.73,19.75,19.7,19.71,4576400.0,9.7307,9.7406,9.7159,9.7209,4576400.0
2008-05-22 15:30:00,19.72,19.79,19.7,19.76,10028100.0,9.7258,9.7603,9.7159,9.7455,10028100.0
2008-05-23 09:30:00,19.71,19.73,19.6,19.61,4056200.0,9.7209,9.7307,9.6666,9.6716,4056200.0
2008-05-23 10:00:00,19.62,19.65,19.56,19.59,3516400.0,9.6765,9.6913,9.6469,9.6617,3516400.0
2008-05-23 10:30:00,19.58,19.63,19.57,19.62,2545300.0,9.6568,9.6814,9.6518,9.6765,2545300.0
2008-05-23 11:00:00,19.61,19.63,19.57,19.59,2929200.0,9.6716,9.6814,9.6518,9.6617,2929200.0
2008-05-23 11:30:00,19.58,19.62,19.57,19.6,1914200.0,9.6568,9.6765,9.6518,9.6666,1914200.0
2008-05-23 12:00:00,19.6,19.62,19.59,19.59,1757500.0,9.6666,9.6765,9.6617,9.6617,1757500.0
2008-05-23 12:30:00,19.59,19.6,19.56,19.56,1944500.0,9.6617,9.6666,9.6469,9.6469,1944500.0
2008-05-23 13:00:00,19.56,19.59,19.55,19.57,1733700.0,9.6469,9.6617,9.642,9.6518,1733700.0
2008-05-23 13:30:00,19.58,19.61,19.52,19.53,3660300.0,9.6568,9.6716,9.6272,9.6321,3660300.0
2008-05-23 14:00:00,19.53,19.58,19.52,19.57,2961100.0,9.6321,9.6568,9.6272,9.6518,2961100.0
2008-05-23 14:30:00,19.56,19.58,19.54,19.54,1692100.0,9.6469,9.6568,9.637,9.637,1692100.0
2008-05-23 15:00:00,19.55,19.56,19.52,19.55,2474300.0,9.642,9.6469,9.6272,9.642,2474300.0
2008-05-23 15:30:00,19.56,19.58,19.52,19.52,7152700.0,9.6469,9.6568,9.6272,9.6272,7152700.0
2008-05-27 09:30:00,19.58,19.6,19.4,19.41,4711000.0,9.6568,9.6666,9.568,9.5729,4711000.0
2008-05-27 10:00:00,19.42,19.47,19.38,19.4,4706800.0,9.5778,9.6025,9.5581,9.568,4706800.0
2008-05-27 10:30:00,19.4,19.41,19.31,19.35,5405000.0,9.568,9.5729,9.5236,9.5433,5405000.0
2008-05-27 11:00:00,19.35,19.39,19.32,19.35,3222800.0,9.5433,9.5631,9.5285,9.5433,3222800.0
2008-05-27 11:30:00,19.34,19.38,19.31,19.32,2310800.0,9.5384,9.5581,9.5236,9.5285,2310800.0
2008-05-27 12:00:00,19.32,19.34,19.3,19.33,3180600.0,9.5285,9.5384,9.5187,9.5335,3180600.0
2008-05-27 12:30:00,19.33,19.33,19.27,19.3,2227800.0,9.5335,9.5335,9.5039,9.5187,2227800.0
2008-05-27 13:00:00,19.3,19.3,19.25,19.28,2207100.0,9.5187,9.5187,9.494,9.5088,2207100.0
2008-05-27 13:30:00,19.27,19.29,19.25,19.26,2277100.0,9.5039,9.5137,9.494,9.4989,2277100.0
2008-05-27 14:00:00,19.26,19.32,19.25,19.3,1131900.0,9.4989,9.5285,9.494,9.5187,1131900.0
2008-05-27 14:30:00,19.3,19.34,19.3,19.31,1905300.0,9.5187,9.5384,9.5187,9.5236,1905300.0
2008-05-27 15:00:00,19.31,19.36,19.3,19.36,2239800.0,9.5236,9.5483,9.5187,9.5483,2239800.0
2008-05-27 15:30:00,19.36,19.38,19.29,19.33,8953300.0,9.5483,9.5581,9.5137,9.5335,8953300.0
2008-05-28 09:30:00,19.42,19.47,19.36,19.42,3617900.0,9.5778,9.6025,9.5483,9.5778,3617900.0
2008-05-28 10:00:00,19.43,19.43,19.27,19.37,4361300.0,9.5828,9.5828,9.5039,9.5532,4361300.0
2008-05-28 10:30:00,19.37,19.41,19.34,19.4,2649800.0,9.5532,9.5729,9.5384,9.568,2649800.0
2008-05-28 11:00:00,19.39,19.4,19.28,19.3,3023600.0,9.5631,9.568,9.5088,9.5187,3023600.0
2008-05-28 11:30:00,19.29,19.3,19.21,19.23,3407800.0,9.5137,9.5187,9.4743,9.4841,3407800.0
2008-05-28 12:00:00,19.23,19.29,19.17,19.27,2738100.0,9.4841,9.5137,9.4545,9.5039,2738100.0
2008-05-28 12:30:00,19.26,19.28,19.23,19.24,953700.0,9.4989,9.5088,9.4841,9.4891,953700.0
2008-05-28 13:00:00,19.25,19.27,19.24,19.25,1004900.0,9.494,9.5039,9.4891,9.494,1004900.0
2008-05-28 13:30:00,19.24,19.27,19.18,19.21,1916900.0,9.4891,9.5039,9.4595,9.4743,1916900.0
2008-05-28 14:00:00,19.21,19.23,19.16,19.2,3400600.0,9.4743,9.4841,9.4496,9.4693,3400600.0
2008-05-28 14:30:00,19.2,19.23,19.19,19.2,2398500.0,9.4693,9.4841,9.4644,9.4693,2398500.0
2008-05-28 15:00:00,19.21,19.29,19.2,19.27,4369300.0,9.4743,9.5137,9.4693,9.5039,4369300.0
2008-05-28 15:30:00,19.27,19.33,19.24,19.32,4032900.0,9.5039,9.5335,9.4891,9.5285,4032900.0
2008-05-29 09:30:00,19.34,19.5,19.33,19.47,3872100.0,9.5384,9.6173,9.5335,9.6025,3872100.0
2008-05-29 10:00:00,19.47,19.51,19.39,19.44,4723300.0,9.6025,9.6222,9.5631,9.5877,4723300.0
2008-05-29 10:30:00,19.45,19.45,19.31,19.43,4589100.0,9.5926,9.5926,9.5236,9.5828,4589100.0
2008-05-29 11:00:00,19.42,19.48,19.39,19.4,2713000.0,9.5778,9.6074,9.5631,9.568,2713000.0
2008-05-29 11:30:00,19.4,19.5,19.39,19.49,2109700.0,9.568,9.6173,9.5631,9.6124,2109700.0
2008-05-29 12:00:00,19.49,19.49,19.44,19.44,2503700.0,9.6124,9.6124,9.5877,9.5877,2503700.0
2008-05-29 12:30:00,19.45,19.52,19.44,19.5,2887900.0,9.5926,9.6272,9.5877,9.6173,2887900.0
2008-05-29 13:00:00,19.5,19.54,19.47,19.49,2030300.0,9.6173,9.637,9.6025,9.6124,2030300.0
2008-05-29 13:30:00,19.49,19.51,19.47,19.48,2435500.0,9.6124,9.6222,9.6025,9.6074,2435500.0
2008-05-29 14:00:00,19.48,19.51,19.48,19.49,2403800.0,9.6074,9.6222,9.6074,9.6124,2403800.0
2008-05-29 14:30:00,19.5,19.51,19.46,19.48,1723000.0,9.6173,9.6222,9.5976,9.6074,1723000.0
2008-05-29 15:00:00,19.47,19.48,19.39,19.39,2847700.0,9.6025,9.6074,9.5631,9.5631,2847700.0
2008-05-29 15:30:00,19.4,19.43,19.36,19.37,6343500.0,9.568,9.5828,9.5483,9.5532,6343500.0
2008-05-30 09:30:00,19.47,19.5,19.38,19.39,3174300.0,9.6025,9.6173,9.5581,9.5631,3174300.0
2008-05-30 10:00:00,19.39,19.46,19.37,19.45,2471400.0,9.5631,9.5976,9.5532,9.5926,2471400.0
2008-05-30 10:30:00,19.45,19.46,19.32,19.35,3337800.0,9.5926,9.5976,9.5285,9.5433,3337800.0
2008-05-30 11:00:00,19.36,19.36,19.29,19.3,2231400.0,9.5483,9.5483,9.5137,9.5187,2231400.0
2008-05-30 11:30:00,19.3,19.38,19.29,19.36,2279500.0,9.5187,9.5581,9.5137,9.5483,2279500.0
2008-05-30 12:00:00,19.37,19.37,19.31,19.33,1258700.0,9.5532,9.5532,9.5236,9.5335,1258700.0
2008-05-30 12:30:00,19.33,19.35,19.32,19.34,1044700.0,9.5335,9.5433,9.5285,9.5384,1044700.0
2008-05-30 13:00:00,19.35,19.4,19.34,19.4,1427200.0,9.5433,9.568,9.5384,9.568,1427200.0
2008-05-30 13:30:00,19.39,19.43,19.39,19.42,2085800.0,9.5631,9.5828,9.5631,9.5778,2085800.0
2008-05-30 14:00:00,19.42,19.42,19.36,19.4,1871200.0,9.5778,9.5778,9.5483,9.568,1871200.0
2008-05-30 14:30:00,19.4,19.41,19.38,19.4,1520800.0,9.568,9.5729,9.5581,9.568,1520800.0
2008-05-30 15:00:00,19.4,19.42,19.36,19.39,1955000.0,9.568,9.5778,9.5483,9.5631,1955000.0
2008-05-30 15:30:00,19.39,19.42,19.33,19.34,3648500.0,9.5631,9.5778,9.5335,9.5384,3648500.0
2008-06-02 09:30:00,19.43,19.46,19.24,19.24,3273100.0,9.5828,9.5976,9.4891,9.4891,3273100.0
2008-06-02 10:00:00,19.25,19.27,19.2,19.2,3405100.0,9.494,9.5039,9.4693,9.4693,3405100.0
2008-06-02 10:30:00,19.21,19.22,19.15,19.19,3403900.0,9.4743,9.4792,9.4447,9.4644,3403900.0
2008-06-02 11:00:00,19.19,19.28,19.15,19.15,5866000.0,9.4644,9.5088,9.4447,9.4447,5866000.0
2008-06-02 11:30:00,19.16,19.17,19.11,19.16,2289700.0,9.4496,9.4545,9.425,9.4496,2289700.0
2008-06-02 12:00:00,19.16,19.2,19.14,19.15,1719400.0,9.4496,9.4693,9.4398,9.4447,1719400.0
2008-06-02 12:30:00,19.15,19.15,19.07,19.08,2338700.0,9.4447,9.4447,9.4052,9.4102,2338700.0
2008-06-02 13:00:00,19.08,19.12,19.03,19.08,4116100.0,9.4102,9.4299,9.3855,9.4102,4116100.0
2008-06-02 13:30:00,19.08,19.09,19.03,19.07,3029300.0,9.4102,9.4151,9.3855,9.4052,3029300.0
2008-06-02 14:00:00,19.07,19.09,19.06,19.09,1830100.0,9.4052,9.4151,9.4003,9.4151,1830100.0
2008-06-02 14:30:00,19.09,19.1,19.07,19.07,2794600.0,9.4151,9.42,9.4052,9.4052,2794600.0
2008-06-02 15:00:00,19.08,19.11,19.04,19.11,2891900.0,9.4102,9.425,9.3904,9.425,2891900.0
2008-06-02 15:30:00,19.11,19.21,19.09,19.16,6715200.0,9.425,9.4743,9.4151,9.4496,6715200.0
2008-06-03 09:30:00,19.12,19.17,19.1,19.14,3785600.0,9.4299,9.4545,9.42,9.4398,3785600.0
2008-06-03 10:00:00,19.14,19.2,19.12,19.13,2500900.0,9.4398,9.4693,9.4299,9.4348,2500900.0
2008-06-03 10:30:00,19.14,19.2,19.11,19.17,2549000.0,9.4398,9.4693,9.425,9.4545,2549000.0
2008-06-03 11:00:00,19.17,19.2,19.14,19.16,3128800.0,9.4545,9.4693,9.4398,9.4496,3128800.0
2008-06-03 11:30:00,19.16,19.16,19.12,19.13,2390500.0,9.4496,9.4496,9.4299,9.4348,2390500.0
2008-06-03 12:00:00,19.13,19.13,19.02,19.03,2737100.0,9.4348,9.4348,9.3806,9.3855,2737100.0
2008-06-03 12:30:00,19.04,19.05,19.0,19.03,3276100.0,9.3904,9.3954,9.3707,9.3855,3276100.0
2008-06-03 13:00:00,19.03,19.04,19.0,19.02,2896600.0,9.3855,9.3904,9.3707,9.3806,2896600.0
2008-06-03 13:30:00,19.01,19.03,18.93,18.99,5216300.0,9.3756,9.3855,9.3362,9.3658,5216300.0
2008-06-03 14:00:00,18.98,19.02,18.95,18.98,2825300.0,9.3608,9.3806,9.346,9.3608,2825300.0
2008-06-03 14:30:00,18.98,19.02,18.94,18.99,4082200.0,9.3608,9.3806,9.3411,9.3658,4082200.0
2008-06-03 15:00:00,19.0,19.04,18.97,19.01,5660900.0,9.3707,9.3904,9.3559,9.3756,5660900.0
2008-06-03 15:30:00,19.01,19.06,18.96,19.03,8926800.0,9.3756,9.4003,9.351,9.3855,8926800.0
2008-06-04 09:30:00,19.0,19.13,18.95,18.96,4562200.0,9.3707,9.4348,9.346,9.351,4562200.0
2008-06-04 10:00:00,18.96,19.07,18.95,19.04,3409200.0,9.351,9.4052,9.346,9.3904,3409200.0
2008-06-04 10:30:00,19.03,19.05,18.96,19.04,2519300.0,9.3855,9.3954,9.351,9.3904,2519300.0
2008-06-04 11:00:00,19.04,19.04,18.96,18.96,4135600.0,9.3904,9.3904,9.351,9.351,4135600.0
2008-06-04 11:30:00,18.96,19.0,18.86,18.9,3184400.0,9.351,9.3707,9.3017,9.3214,3184400.0
2008-06-04 12:00:00,18.9,18.95,18.89,18.91,1842800.0,9.3214,9.346,9.3165,9.3263,1842800.0
2008-06-04 12:30:00,18.92,18.93,18.87,18.9,3215700.0,9.3312,9.3362,9.3066,9.3214,3215700.0
2008-06-04 13:00:00,18.91,18.95,18.87,18.87,5000600.0,9.3263,9.346,9.3066,9.3066,5000600.0
2008-06-04 13:30:00,18.88,18.94,18.85,18.91,5958900.0,9.3115,9.3411,9.2967,9.3263,5958900.0
2008-06-04 14:00:00,18.9,18.91,18.8,18.82,3530000.0,9.3214,9.3263,9.2721,9.2819,3530000.0
2008-06-04 14:30:00,18.82,18.83,18.7,18.7,5391500.0,9.2819,9.2869,9.2227,9.2227,5391500.0
2008-06-04 15:00:00,18.71,18.78,18.69,18.75,6648300.0,9.2277,9.2622,9.2178,9.2474,6648300.0
2008-06-04 15:30:00,18.74,18.82,18.72,18.81,8035700.0,9.2425,9.2819,9.2326,9.277,8035700.0
2008-06-05 09:30:00,18.74,18.76,18.49,18.52,8125600.0,9.2425,9.2523,9.1192,9.134,8125600.0
2008-06-05 10:00:00,18.52,18.6,18.49,18.53,9942000.0,9.134,9.1734,9.1192,9.1389,9942000.0
2008-06-05 10:30:00,18.53,18.55,18.51,18.54,6935300.0,9.1389,9.1488,9.129,9.1438,6935300.0
2008-06-05 11:00:00,18.53,18.55,18.51,18.52,5018600.0,9.1389,9.1488,9.129,9.134,5018600.0
2008-06-05 11:30:00,18.53,18.57,18.51,18.51,4530700.0,9.1389,9.1586,9.129,9.129,4530700.0
2008-06-05 12:00:00,18.52,18.54,18.51,18.53,3634200.0,9.134,9.1438,9.129,9.1389,3634200.0
2008-06-05 12:30:00,18.54,18.55,18.52,18.55,3998100.0,9.1438,9.1488,9.134,9.1488,3998100.0
2008-06-05 13:00:00,18.54,18.55,18.51,18.54,3851500.0,9.1438,9.1488,9.129,9.1438,3851500.0
2008-06-05 13:30:00,18.54,18.56,18.52,18.53,3408000.0,9.1438,9.1537,9.134,9.1389,3408000.0
2008-06-05 14:00:00,18.53,18.54,18.48,18.5,4203300.0,9.1389,9.1438,9.1142,9.1241,4203300.0
2008-06-05 14:30:00,18.49,18.51,18.45,18.49,4253200.0,9.1192,9.129,9.0994,9.1192,4253200.0
2008-06-05 15:00:00,18.5,18.56,18.48,18.54,6651200.0,9.1241,9.1537,9.1142,9.1438,6651200.0
2008-06-05 15:30:00,18.53,18.71,18.52,18.63,14537700.0,9.1389,9.2277,9.134,9.1882,14537700.0
2008-06-06 09:30:00,18.54,18.6,18.41,18.41,8036500.0,9.1438,9.1734,9.0797,9.0797,8036500.0
2008-06-06 10:00:00,18.42,18.42,18.13,18.35,11574700.0,9.0847,9.0847,8.9416,9.0501,11574700.0
2008-06-06 10:30:00,18.34,18.39,18.2,18.21,4782500.0,9.0452,9.0699,8.9761,8.9811,4782500.0
2008-06-06 11:00:00,18.21,18.25,18.16,18.19,4939800.0,8.9811,9.0008,8.9564,8.9712,4939800.0
2008-06-06 11:30:00,18.19,18.31,18.19,18.23,6554300.0,8.9712,9.0304,8.9712,8.9909,6554300.0
2008-06-06 12:00:00,18.23,18.24,18.2,18.22,3876000.0,8.9909,8.9959,8.9761,8.986,3876000.0
2008-06-06 12:30:00,18.22,18.22,18.15,18.16,3931700.0,8.986,8.986,8.9515,8.9564,3931700.0
2008-06-06 13:00:00,18.15,18.17,18.1,18.11,4345400.0,8.9515,8.9614,8.9268,8.9318,4345400.0
2008-06-06 13:30:00,18.11,18.17,18.0,18.07,10873000.0,8.9318,8.9614,8.8775,8.912,10873000.0
2008-06-06 14:00:00,18.07,18.08,18.0,18.05,6229900.0,8.912,8.917,8.8775,8.9022,6229900.0
2008-06-06 14:30:00,18.04,18.09,18.02,18.03,5131700.0,8.8972,8.9219,8.8874,8.8923,5131700.0
2008-06-06 15:00:00,18.04,18.12,18.0,18.03,7937700.0,8.8972,8.9367,8.8775,8.8923,7937700.0
2008-06-06 15:30:00,18.02,18.09,17.95,17.95,12792400.0,8.8874,8.9219,8.8529,8.8529,12792400.0
2008-06-09 09:30:00,18.1,18.15,18.06,18.12,6648900.0,8.9268,8.9515,8.9071,8.9367,6648900.0
2008-06-09 10:00:00,18.12,18.17,18.06,18.06,4768400.0,8.9367,8.9614,8.9071,8.9071,4768400.0
2008-06-09 10:30:00,18.06,18.1,18.03,18.09,2714200.0,8.9071,8.9268,8.8923,8.9219,2714200.0
2008-06-09 11:00:00,18.09,18.15,18.07,18.11,2469500.0,8.9219,8.9515,8.912,8.9318,2469500.0
2008-06-09 11:30:00,18.12,18.15,18.07,18.08,2348300.0,8.9367,8.9515,8.912,8.917,2348300.0
2008-06-09 12:00:00,18.08,18.12,18.06,18.11,1534800.0,8.917,8.9367,8.9071,8.9318,1534800.0
2008-06-09 12:30:00,18.1,18.12,18.08,18.11,1094100.0,8.9268,8.9367,8.917,8.9318,1094100.0
2008-06-09 13:00:00,18.11,18.12,18.01,18.05,3701300.0,8.9318,8.9367,8.8824,8.9022,3701300.0
2008-06-09 13:30:00,18.06,18.08,18.0,18.03,3865600.0,8.9071,8.917,8.8775,8.8923,3865600.0
2008-06-09 14:00:00,18.03,18.07,17.96,17.98,6209100.0,8.8923,8.912,8.8578,8.8676,6209100.0
2008-06-09 14:30:00,17.98,18.02,17.96,17.98,3533100.0,8.8676,8.8874,8.8578,8.8676,3533100.0
2008-06-09 15:00:00,17.97,18.05,17.96,18.01,3340400.0,8.8627,8.9022,8.8578,8.8824,3340400.0
2008-06-09 15:30:00,18.01,18.07,18.0,18.04,5840000.0,8.8824,8.912,8.8775,8.8972,5840000.0
2008-06-10 09:30:00,17.92,18.0,17.71,17.9,8366100.0,8.8381,8.8775,8.7345,8.8282,8366100.0
2008-06-10 10:00:00,17.91,18.02,17.89,17.98,5657100.0,8.8331,8.8874,8.8233,8.8676,5657100.0
2008-06-10 10:30:00,17.98,17.99,17.81,17.86,4825300.0,8.8676,8.8726,8.7838,8.8085,4825300.0
2008-06-10 11:00:00,17.86,17.88,17.8,17.85,4142500.0,8.8085,8.8183,8.7789,8.8035,4142500.0
2008-06-10 11:30:00,17.86,17.97,17.84,17.91,4218500.0,8.8085,8.8627,8.7986,8.8331,4218500.0
2008-06-10 12:00:00,17.91,17.93,17.86,17.93,2383900.0,8.8331,8.843,8.8085,8.843,2383900.0
2008-06-10 12:30:00,17.93,17.95,17.9,17.91,1894100.0,8.843,8.8529,8.8282,8.8331,1894100.0
2008-06-10 13:00:00,17.92,18.0,17.89,17.99,3768000.0,8.8381,8.8775,8.8233,8.8726,3768000.0
2008-06-10 13:30:00,18.0,18.0,17.97,17.98,1982300.0,8.8775,8.8775,8.8627,8.8676,1982300.0
2008-06-10 14:00:00,17.99,18.0,17.94,17.95,2795900.0,8.8726,8.8775,8.8479,8.8529,2795900.0
2008-06-10 14:30:00,17.96,17.98,17.92,17.94,2739600.0,8.8578,8.8676,8.8381,8.8479,2739600.0
2008-06-10 15:00:00,17.94,17.96,17.91,17.96,2488900.0,8.8479,8.8578,8.8331,8.8578,2488900.0
2008-06-10 15:30:00,17.96,17.97,17.9,17.94,4276100.0,8.8578,8.8627,8.8282,8.8479,4276100.0
2008-06-11 09:30:00,17.92,17.94,17.82,17.88,4282100.0,8.8381,8.8479,8.7887,8.8183,4282100.0
2008-06-11 10:00:00,17.88,17.88,17.8,17.81,2887000.0,8.8183,8.8183,8.7789,8.7838,2887000.0
2008-06-11 10:30:00,17.81,17.84,17.77,17.8,3460800.0,8.7838,8.7986,8.7641,8.7789,3460800.0
2008-06-11 11:00:00,17.81,17.82,17.73,17.74,4722200.0,8.7838,8.7887,8.7443,8.7493,4722200.0
2008-06-11 11:30:00,17.74,17.76,17.7,17.74,4458800.0,8.7493,8.7591,8.7296,8.7493,4458800.0
2008-06-11 12:00:00,17.74,17.79,17.65,17.66,5661200.0,8.7493,8.7739,8.7049,8.7098,5661200.0
2008-06-11 12:30:00,17.65,17.66,17.5,17.61,6925500.0,8.7049,8.7098,8.6309,8.6852,6925500.0
2008-06-11 13:00:00,17.62,17.78,17.55,17.66,3351400.0,8.6901,8.769,8.6556,8.7098,3351400.0
2008-06-11 13:30:00,17.66,17.66,17.56,17.62,4101200.0,8.7098,8.7098,8.6605,8.6901,4101200.0
2008-06-11 14:00:00,17.62,17.69,17.55,17.66,3707400.0,8.6901,8.7246,8.6556,8.7098,3707400.0
2008-06-11 14:30:00,17.66,17.71,17.63,17.65,2520300.0,8.7098,8.7345,8.695,8.7049,2520300.0
2008-06-11 15:00:00,17.64,17.68,17.61,17.63,2496800.0,8.7,8.7197,8.6852,8.695,2496800.0
2008-06-11 15:30:00,17.64,17.64,17.53,17.55,6759600.0,8.7,8.7,8.6457,8.6556,6759600.0
2008-06-12 09:30:00,17.62,17.78,17.6,17.68,4867700.0,8.6901,8.769,8.6802,8.7197,4867700.0
2008-06-12 10:00:00,17.68,17.77,17.66,17.69,3337800.0,8.7197,8.7641,8.7098,8.7246,3337800.0
2008-06-12 10:30:00,17.68,17.77,17.66,17.77,2570200.0,8.7197,8.7641,8.7098,8.7641,2570200.0
2008-06-12 11:00:00,17.76,17.91,17.76,17.9,4541700.0,8.7591,8.8331,8.7591,8.8282,4541700.0
2008-06-12 11:30:00,17.89,17.96,17.81,17.82,2406900.0,8.8233,8.8578,8.7838,8.7887,2406900.0
2008-06-12 12:00:00,17.83,17.86,17.8,17.8,1890300.0,8.7937,8.8085,8.7789,8.7789,1890300.0
2008-06-12 12:30:00,17.81,17.84,17.73,17.76,3034000.0,8.7838,8.7986,8.7443,8.7591,3034000.0
2008-06-12 13:00:00,17.76,17.79,17.69,17.71,2536400.0,8.7591,8.7739,8.7246,8.7345,2536400.0
2008-06-12 13:30:00,17.72,17.73,17.64,17.66,3113400.0,8.7394,8.7443,8.7,8.7098,3113400.0
2008-06-12 14:00:00,17.66,17.72,17.62,17.66,2082400.0,8.7098,8.7394,8.6901,8.7098,2082400.0
2008-06-12 14:30:00,17.67,17.71,17.64,17.67,3295100.0,8.7148,8.7345,8.7,8.7148,3295100.0
2008-06-12 15:00:00,17.67,17.69,17.61,17.62,3951500.0,8.7148,8.7246,8.6852,8.6901,3951500.0
2008-06-12 15:30:00,17.63,17.76,17.62,17.75,8572200.0,8.695,8.7591,8.6901,8.7542,8572200.0
2008-06-13 09:30:00,17.78,17.8,17.7,17.73,5762200.0,8.769,8.7789,8.7296,8.7443,5762200.0
2008-06-13 10:00:00,17.73,17.88,17.73,17.74,5217700.0,8.7443,8.8183,8.7443,8.7493,5217700.0
2008-06-13 10:30:00,17.73,17.79,17.65,17.76,3843700.0,8.7443,8.7739,8.7049,8.7591,3843700.0
2008-06-13 11:00:00,17.76,17.81,17.74,17.75,2834600.0,8.7591,8.7838,8.7493,8.7542,2834600.0
2008-06-13 11:30:00,17.75,17.76,17.71,17.71,1817500.0,8.7542,8.7591,8.7345,8.7345,1817500.0
2008-06-13 12:00:00,17.71,17.8,17.69,17.78,1675600.0,8.7345,8.7789,8.7246,8.769,1675600.0
2008-06-13 12:30:00,17.77,17.78,17.69,17.7,2313600.0,8.7641,8.769,8.7246,8.7296,2313600.0
2008-06-13 13:00:00,17.71,17.78,17.69,17.77,3170600.0,8.7345,8.769,8.7246,8.7641,3170600.0
2008-06-13 13:30:00,17.77,17.8,17.75,17.78,2746100.0,8.7641,8.7789,8.7542,8.769,2746100.0
2008-06-13 14:00:00,17.78,17.8,17.75,17.77,2525700.0,8.769,8.7789,8.7542,8.7641,2525700.0
2008-06-13 14:30:00,17.77,17.8,17.75,17.79,1833100.0,8.7641,8.7789,8.7542,8.7739,1833100.0
2008-06-13 15:00:00,17.79,17.89,17.78,17.85,3630500.0,8.7739,8.8233,8.769,8.8035,3630500.0
2008-06-13 15:30:00,17.86,17.98,17.84,17.97,9011500.0,8.8085,8.8676,8.7986,8.8627,9011500.0
2008-06-16 09:30:00,17.91,17.95,17.74,17.76,5154300.0,8.8331,8.8529,8.7493,8.7591,5154300.0
2008-06-16 10:00:00,17.76,17.77,17.7,17.75,3102000.0,8.7591,8.7641,8.7296,8.7542,3102000.0
2008-06-16 10:30:00,17.75,17.77,17.7,17.77,3193100.0,8.7542,8.7641,8.7296,8.7641,3193100.0
2008-06-16 11:00:00,17.77,17.82,17.73,17.75,2873500.0,8.7641,8.7887,8.7443,8.7542,2873500.0
2008-06-16 11:30:00,17.76,17.82,17.75,17.79,1809200.0,8.7591,8.7887,8.7542,8.7739,1809200.0
2008-06-16 12:00:00,17.8,17.81,17.75,17.8,1188900.0,8.7789,8.7838,8.7542,8.7789,1188900.0
2008-06-16 12:30:00,17.81,17.85,17.77,17.82,3060700.0,8.7838,8.8035,8.7641,8.7887,3060700.0
2008-06-16 13:00:00,17.82,17.92,17.79,17.92,2914400.0,8.7887,8.8381,8.7739,8.8381,2914400.0
2008-06-16 13:30:00,17.92,17.97,17.91,17.93,4302900.0,8.8381,8.8627,8.8331,8.843,4302900.0
2008-06-16 14:00:00,17.94,17.96,17.85,17.86,2726400.0,8.8479,8.8578,8.8035,8.8085,2726400.0
2008-06-16 14:30:00,17.85,17.87,17.81,17.82,4752700.0,8.8035,8.8134,8.7838,8.7887,4752700.0
2008-06-16 15:00:00,17.83,17.84,17.78,17.81,5003600.0,8.7937,8.7986,8.769,8.7838,5003600.0
2008-06-16 15:30:00,17.81,17.81,17.74,17.79,9304700.0,8.7838,8.7838,8.7493,8.7739,9304700.0
2008-06-17 09:30:00,17.85,17.92,17.85,17.88,3573500.0,8.8035,8.8381,8.8035,8.8183,3573500.0
2008-06-17 10:00:00,17.88,17.9,17.83,17.86,3305800.0,8.8183,8.8282,8.7937,8.8085,3305800.0
2008-06-17 10:30:00,17.86,17.92,17.83,17.89,3293800.0,8.8085,8.8381,8.7937,8.8233,3293800.0
2008-06-17 11:00:00,17.89,17.95,17.82,17.85,4858000.0,8.8233,8.8529,8.7887,8.8035,4858000.0
2008-06-17 11:30:00,17.85,17.86,17.8,17.81,2657500.0,8.8035,8.8085,8.7789,8.7838,2657500.0
2008-06-17 12:00:00,17.82,17.82,17.76,17.78,2254500.0,8.7887,8.7887,8.7591,8.769,2254500.0
2008-06-17 12:30:00,17.77,17.79,17.73,17.78,1837100.0,8.7641,8.7739,8.7443,8.769,1837100.0
2008-06-17 13:00:00,17.77,17.82,17.74,17.8,2268200.0,8.7641,8.7887,8.7493,8.7789,2268200.0
2008-06-17 13:30:00,17.81,17.83,17.78,17.81,2484400.0,8.7838,8.7937,8.769,8.7838,2484400.0
2008-06-17 14:00:00,17.81,17.81,17.73,17.73,2442800.0,8.7838,8.7838,8.7443,8.7443,2442800.0
2008-06-17 14:30:00,17.73,17.75,17.71,17.74,2485400.0,8.7443,8.7542,8.7345,8.7493,2485400.0
2008-06-17 15:00:00,17.73,17.75,17.67,17.69,4252700.0,8.7443,8.7542,8.7148,8.7246,4252700.0
2008-06-17 15:30:00,17.68,17.74,17.68,17.71,5911500.0,8.7197,8.7493,8.7197,8.7345,5911500.0
2008-06-18 09:30:00,18.51,18.54,18.11,18.18,15240400.0,9.129,9.1438,8.9318,8.9663,15240400.0
2008-06-18 10:00:00,18.18,18.26,18.14,18.14,9065700.0,8.9663,9.0057,8.9466,8.9466,9065700.0
2008-06-18 10:30:00,18.15,18.16,18.0,18.09,9595500.0,8.9515,8.9564,8.8775,8.9219,9595500.0
2008-06-18 11:00:00,18.09,18.14,18.03,18.05,7543500.0,8.9219,8.9466,8.8923,8.9022,7543500.0
2008-06-18 11:30:00,18.06,18.15,18.04,18.11,4702700.0,8.9071,8.9515,8.8972,8.9318,4702700.0
2008-06-18 12:00:00,18.11,18.16,18.07,18.15,3383100.0,8.9318,8.9564,8.912,8.9515,3383100.0
2008-06-18 12:30:00,18.15,18.22,18.1,18.14,3250200.0,8.9515,8.986,8.9268,8.9466,3250200.0
2008-06-18 13:00:00,18.13,18.14,17.97,17.98,4383000.0,8.9416,8.9466,8.8627,8.8676,4383000.0
2008-06-18 13:30:00,17.98,18.01,17.9,17.95,4749200.0,8.8676,8.8824,8.8282,8.8529,4749200.0
2008-06-18 14:00:00,17.95,17.98,17.85,17.88,6490700.0,8.8529,8.8676,8.8035,8.8183,6490700.0
2008-06-18 14:30:00,17.88,17.94,17.87,17.9,3123900.0,8.8183,8.8479,8.8134,8.8282,3123900.0
2008-06-18 15:00:00,17.89,17.91,17.83,17.89,5127800.0,8.8233,8.8331,8.7937,8.8233,5127800.0
2008-06-18 15:30:00,17.89,17.9,17.74,17.8,12256800.0,8.8233,8.8282,8.7493,8.7789,12256800.0
2008-06-19 09:30:00,17.81,17.89,17.78,17.84,5804800.0,8.7838,8.8233,8.769,8.7986,5804800.0
2008-06-19 10:00:00,17.84,17.86,17.73,17.75,4821400.0,8.7986,8.8085,8.7443,8.7542,4821400.0
2008-06-19 10:30:00,17.76,17.84,17.75,17.79,3462700.0,8.7591,8.7986,8.7542,8.7739,3462700.0
2008-06-19 11:00:00,17.79,17.93,17.77,17.91,5496400.0,8.7739,8.843,8.7641,8.8331,5496400.0
2008-06-19 11:30:00,17.91,17.92,17.76,17.83,5084400.0,8.8331,8.8381,8.7591,8.7937,5084400.0
2008-06-19 12:00:00,17.82,17.9,17.82,17.85,3552300.0,8.7887,8.8282,8.7887,8.8035,3552300.0
2008-06-19 12:30:00,17.85,17.88,17.77,17.8,3196700.0,8.8035,8.8183,8.7641,8.7789,3196700.0
2008-06-19 13:00:00,17.8,17.82,17.77,17.79,3023500.0,8.7789,8.7887,8.7641,8.7739,3023500.0
2008-06-19 13:30:00,17.8,17.81,17.75,17.75,2710900.0,8.7789,8.7838,8.7542,8.7542,2710900.0
2008-06-19 14:00:00,17.75,17.82,17.71,17.8,4812300.0,8.7542,8.7887,8.7345,8.7789,4812300.0
2008-06-19 14:30:00,17.8,17.84,17.79,17.82,3133300.0,8.7789,8.7986,8.7739,8.7887,3133300.0
2008-06-19 15:00:00,17.82,17.85,17.78,17.81,4499000.0,8.7887,8.8035,8.769,8.7838,4499000.0
2008-06-19 15:30:00,17.81,17.86,17.7,17.76,9871300.0,8.7838,8.8085,8.7296,8.7591,9871300.0
2008-06-20 09:30:00,17.71,17.83,17.53,17.57,12650700.0,8.7345,8.7937,8.6457,8.6654,12650700.0
2008-06-20 10:00:00,17.57,17.58,17.5,17.55,3626600.0,8.6654,8.6704,8.6309,8.6556,3626600.0
2008-06-20 10:30:00,17.55,17.57,17.52,17.56,2918000.0,8.6556,8.6654,8.6408,8.6605,2918000.0
2008-06-20 11:00:00,17.56,17.57,17.51,17.51,2763100.0,8.6605,8.6654,8.6358,8.6358,2763100.0
2008-06-20 11:30:00,17.51,17.54,17.5,17.53,1901800.0,8.6358,8.6506,8.6309,8.6457,1901800.0
2008-06-20 12:00:00,17.52,17.54,17.51,17.51,2207600.0,8.6408,8.6506,8.6358,8.6358,2207600.0
2008-06-20 12:30:00,17.52,17.55,17.51,17.51,1973400.0,8.6408,8.6556,8.6358,8.6358,1973400.0
2008-06-20 13:00:00,17.51,17.54,17.46,17.48,4662100.0,8.6358,8.6506,8.6112,8.621,4662100.0
2008-06-20 13:30:00,17.49,17.51,17.43,17.45,2492200.0,8.626,8.6358,8.5964,8.6063,2492200.0
2008-06-20 14:00:00,17.45,17.48,17.36,17.38,2993200.0,8.6063,8.621,8.5619,8.5717,2993200.0
2008-06-20 14:30:00,17.38,17.4,17.33,17.34,2688700.0,8.5717,8.5816,8.5471,8.552,2688700.0
2008-06-20 15:00:00,17.34,17.53,17.33,17.35,4907800.0,8.552,8.6457,8.5471,8.5569,4907800.0
2008-06-20 15:30:00,17.34,17.39,17.3,17.31,8870100.0,8.552,8.5767,8.5323,8.5372,8870100.0
2008-06-23 09:30:00,17.41,17.46,17.3,17.39,4042400.0,8.5865,8.6112,8.5323,8.5767,4042400.0
2008-06-23 10:00:00,17.39,17.41,17.31,17.32,3470700.0,8.5767,8.5865,8.5372,8.5421,3470700.0
2008-06-23 10:30:00,17.32,17.38,17.32,17.34,3154300.0,8.5421,8.5717,8.5421,8.552,3154300.0
2008-06-23 11:00:00,17.34,17.36,17.31,17.32,3024000.0,8.552,8.5619,8.5372,8.5421,3024000.0
2008-06-23 11:30:00,17.32,17.37,17.3,17.35,3486900.0,8.5421,8.5668,8.5323,8.5569,3486900.0
2008-06-23 12:00:00,17.35,17.39,17.34,17.35,2176100.0,8.5569,8.5767,8.552,8.5569,2176100.0
2008-06-23 12:30:00,17.35,17.44,17.34,17.42,2651900.0,8.5569,8.6013,8.552,8.5915,2651900.0
2008-06-23 13:00:00,17.43,17.49,17.41,17.49,3550400.0,8.5964,8.626,8.5865,8.626,3550400.0
2008-06-23 13:30:00,17.48,17.51,17.45,17.45,2576600.0,8.621,8.6358,8.6063,8.6063,2576600.0
2008-06-23 14:00:00,17.45,17.49,17.44,17.45,2570700.0,8.6063,8.626,8.6013,8.6063,2570700.0
2008-06-23 14:30:00,17.45,17.47,17.4,17.42,3015600.0,8.6063,8.6161,8.5816,8.5915,3015600.0
2008-06-23 15:00:00,17.41,17.42,17.37,17.42,3534400.0,8.5865,8.5915,8.5668,8.5915,3534400.0
2008-06-23 15:30:00,17.41,17.42,17.33,17.41,6236100.0,8.5865,8.5915,8.5471,8.5865,6236100.0
2008-06-24 09:30:00,17.39,17.43,17.34,17.4,4170700.0,8.5767,8.5964,8.552,8.5816,4170700.0
2008-06-24 10:00:00,17.4,17.52,17.36,17.46,4251800.0,8.5816,8.6408,8.5619,8.6112,4251800.0
2008-06-24 10:30:00,17.46,17.58,17.43,17.57,4372200.0,8.6112,8.6704,8.5964,8.6654,4372200.0
2008-06-24 11:00:00,17.58,17.68,17.55,17.58,3148900.0,8.6704,8.7197,8.6556,8.6704,3148900.0
2008-06-24 11:30:00,17.58,17.68,17.57,17.67,3502100.0,8.6704,8.7197,8.6654,8.7148,3502100.0
2008-06-24 12:00:00,17.67,17.75,17.62,17.72,2912600.0,8.7148,8.7542,8.6901,8.7394,2912600.0
2008-06-24 12:30:00,17.72,17.73,17.63,17.64,2193200.0,8.7394,8.7443,8.695,8.7,2193200.0
2008-06-24 13:00:00,17.64,17.7,17.6,17.65,2346400.0,8.7,8.7296,8.6802,8.7049,2346400.0
2008-06-24 13:30:00,17.65,17.66,17.61,17.62,1593600.0,8.7049,8.7098,8.6852,8.6901,1593600.0
2008-06-24 14:00:00,17.62,17.66,17.62,17.63,1407100.0,8.6901,8.7098,8.6901,8.695,1407100.0
2008-06-24 14:30:00,17.63,17.72,17.63,17.71,5400300.0,8.695,8.7394,8.695,8.7345,5400300.0
2008-06-24 15:00:00,17.7,17.73,17.69,17.71,4369000.0,8.7296,8.7443,8.7246,8.7345,4369000.0
2008-06-24 15:30:00,17.73,17.74,17.67,17.7,6539400.0,8.7443,8.7493,8.7148,8.7296,6539400.0
2008-06-25 09:30:00,17.73,17.76,17.6,17.7,3679300.0,8.7443,8.7591,8.6802,8.7296,3679300.0
2008-06-25 10:00:00,17.7,17.96,17.7,17.96,7380200.0,8.7296,8.8578,8.7296,8.8578,7380200.0
2008-06-25 10:30:00,17.96,18.15,17.95,18.12,7141200.0,8.8578,8.9515,8.8529,8.9367,7141200.0
2008-06-25 11:00:00,18.12,18.13,18.03,18.1,3717100.0,8.9367,8.9416,8.8923,8.9268,3717100.0
2008-06-25 11:30:00,18.1,18.12,18.01,18.05,2425400.0,8.9268,8.9367,8.8824,8.9022,2425400.0
2008-06-25 12:00:00,18.04,18.05,18.0,18.01,1464700.0,8.8972,8.9022,8.8775,8.8824,1464700.0
2008-06-25 12:30:00,18.0,18.03,17.96,18.0,2278800.0,8.8775,8.8923,8.8578,8.8775,2278800.0
2008-06-25 13:00:00,18.0,18.02,17.95,17.96,2515700.0,8.8775,8.8874,8.8529,8.8578,2515700.0
2008-06-25 13:30:00,17.96,18.01,17.94,17.95,2211800.0,8.8578,8.8824,8.8479,8.8529,2211800.0
2008-06-25 14:00:00,17.95,18.14,17.93,18.08,6430400.0,8.8529,8.9466,8.843,8.917,6430400.0
2008-06-25 14:30:00,18.07,18.13,18.04,18.06,3647700.0,8.912,8.9416,8.8972,8.9071,3647700.0
2008-06-25 15:00:00,18.05,18.12,17.97,17.99,4473700.0,8.9022,8.9367,8.8627,8.8726,4473700.0
2008-06-25 15:30:00,18.0,18.01,17.88,17.88,6611800.0,8.8775,8.8824,8.8183,8.8183,6611800.0
2008-06-26 09:30:00,17.75,18.02,17.62,17.7,6073700.0,8.7542,8.8874,8.6901,8.7296,6073700.0
2008-06-26 10:00:00,17.71,17.77,17.55,17.64,3685400.0,8.7345,8.7641,8.6556,8.7,3685400.0
2008-06-26 10:30:00,17.63,17.64,17.47,17.5,4107200.0,8.695,8.7,8.6161,8.6309,4107200.0
2008-06-26 11:00:00,17.51,17.59,17.5,17.5,3120200.0,8.6358,8.6753,8.6309,8.6309,3120200.0
2008-06-26 11:30:00,17.51,17.54,17.46,17.46,4083400.0,8.6358,8.6506,8.6112,8.6112,4083400.0
2008-06-26 12:00:00,17.47,17.55,17.43,17.45,3968400.0,8.6161,8.6556,8.5964,8.6063,3968400.0
2008-06-26 12:30:00,17.44,17.45,17.38,17.39,2174700.0,8.6013,8.6063,8.5717,8.5767,2174700.0
2008-06-26 13:00:00,17.4,17.43,17.35,17.38,1974600.0,8.5816,8.5964,8.5569,8.5717,1974600.0
2008-06-26 13:30:00,17.38,17.48,17.38,17.45,1935000.0,8.5717,8.621,8.5717,8.6063,1935000.0
2008-06-26 14:00:00,17.45,17.47,17.38,17.41,2088100.0,8.6063,8.6161,8.5717,8.5865,2088100.0
2008-06-26 14:30:00,17.42,17.43,17.31,17.33,3148900.0,8.5915,8.5964,8.5372,8.5471,3148900.0
2008-06-26 15:00:00,17.34,17.37,17.28,17.32,3685700.0,8.552,8.5668,8.5224,8.5421,3685700.0
2008-06-26 15:30:00,17.32,17.33,17.18,17.2,9321200.0,8.5421,8.5471,8.4731,8.483,9321200.0
2008-06-27 09:30:00,17.26,17.32,17.12,17.3,5477300.0,8.5125,8.5421,8.4435,8.5323,5477300.0
2008-06-27 10:00:00,17.29,17.42,17.23,17.25,4946900.0,8.5273,8.5915,8.4978,8.5076,4946900.0
2008-06-27 10:30:00,17.25,17.33,17.23,17.3,2776300.0,8.5076,8.5471,8.4978,8.5323,2776300.0
2008-06-27 11:00:00,17.3,17.4,17.25,17.35,2717500.0,8.5323,8.5816,8.5076,8.5569,2717500.0
2008-06-27 11:30:00,17.35,17.41,17.34,17.37,2489100.0,8.5569,8.5865,8.552,8.5668,2489100.0
2008-06-27 12:00:00,17.36,17.43,17.33,17.39,2920700.0,8.5619,8.5964,8.5471,8.5767,2920700.0
2008-06-27 12:30:00,17.39,17.42,17.36,17.39,3122100.0,8.5767,8.5915,8.5619,8.5767,3122100.0
2008-06-27 13:00:00,17.4,17.41,17.36,17.38,2879900.0,8.5816,8.5865,8.5619,8.5717,2879900.0
2008-06-27 13:30:00,17.37,17.41,17.34,17.41,3626700.0,8.5668,8.5865,8.552,8.5865,3626700.0
2008-06-27 14:00:00,17.41,17.48,17.38,17.44,3387800.0,8.5865,8.621,8.5717,8.6013,3387800.0
2008-06-27 14:30:00,17.44,17.48,17.4,17.44,3243800.0,8.6013,8.621,8.5816,8.6013,3243800.0
2008-06-27 15:00:00,17.43,17.44,17.35,17.37,3793700.0,8.5964,8.6013,8.5569,8.5668,3793700.0
2008-06-27 15:30:00,17.37,17.4,17.3,17.36,10049400.0,8.5668,8.5816,8.5323,8.5619,10049400.0
2008-06-30 09:30:00,17.29,17.53,17.26,17.44,4350100.0,8.5273,8.6457,8.5125,8.6013,4350100.0
2008-06-30 10:00:00,17.44,17.54,17.39,17.5,2561500.0,8.6013,8.6506,8.5767,8.6309,2561500.0
2008-06-30 10:30:00,17.5,17.62,17.45,17.61,2871900.0,8.6309,8.6901,8.6063,8.6852,2871900.0
2008-06-30 11:00:00,17.61,17.63,17.51,17.56,2948200.0,8.6852,8.695,8.6358,8.6605,2948200.0
2008-06-30 11:30:00,17.56,17.61,17.5,17.59,2793200.0,8.6605,8.6852,8.6309,8.6753,2793200.0
2008-06-30 12:00:00,17.59,17.64,17.53,17.58,1915200.0,8.6753,8.7,8.6457,8.6704,1915200.0
2008-06-30 12:30:00,17.59,17.59,17.47,17.5,1983500.0,8.6753,8.6753,8.6161,8.6309,1983500.0
2008-06-30 13:00:00,17.5,17.53,17.45,17.5,1353100.0,8.6309,8.6457,8.6063,8.6309,1353100.0
2008-06-30 13:30:00,17.5,17.51,17.45,17.48,1738400.0,8.6309,8.6358,8.6063,8.621,1738400.0
2008-06-30 14:00:00,17.48,17.5,17.45,17.5,1825500.0,8.621,8.6309,8.6063,8.6309,1825500.0
2008-06-30 14:30:00,17.5,17.5,17.45,17.46,2013000.0,8.6309,8.6309,8.6063,8.6112,2013000.0
2008-06-30 15:00:00,17.46,17.53,17.46,17.49,2233200.0,8.6112,8.6457,8.6112,8.626,2233200.0
2008-06-30 15:30:00,17.5,17.61,17.45,17.47,10255600.0,8.6309,8.6852,8.6063,8.6161,10255600.0
2008-07-01 09:30:00,17.43,17.5,17.36,17.5,5186800.0,8.5964,8.6309,8.5619,8.6309,5186800.0
2008-07-01 10:00:00,17.5,17.69,17.5,17.68,4722700.0,8.6309,8.7246,8.6309,8.7197,4722700.0
2008-07-01 10:30:00,17.68,17.77,17.66,17.71,3868700.0,8.7197,8.7641,8.7098,8.7345,3868700.0
2008-07-01 11:00:00,17.72,17.76,17.7,17.7,2547600.0,8.7394,8.7591,8.7296,8.7296,2547600.0
2008-07-01 11:30:00,17.71,17.73,17.63,17.64,2876200.0,8.7345,8.7443,8.695,8.7,2876200.0
2008-07-01 12:00:00,17.65,17.67,17.57,17.62,3725300.0,8.7049,8.7148,8.6654,8.6901,3725300.0
2008-07-01 12:30:00,17.62,17.66,17.57,17.63,2243300.0,8.6901,8.7098,8.6654,8.695,2243300.0
2008-07-01 13:00:00,17.63,17.63,17.54,17.59,2887000.0,8.695,8.695,8.6506,8.6753,2887000.0
2008-07-01 13:30:00,17.59,17.59,17.48,17.52,4756600.0,8.6753,8.6753,8.621,8.6408,4756600.0
2008-07-01 14:00:00,17.52,17.64,17.52,17.54,3191400.0,8.6408,8.7,8.6408,8.6506,3191400.0
2008-07-01 14:30:00,17.54,17.64,17.5,17.59,3015200.0,8.6506,8.7,8.6309,8.6753,3015200.0
2008-07-01 15:00:00,17.59,17.64,17.4,17.62,2883400.0,8.6753,8.7,8.5816,8.6901,2883400.0
2008-07-01 15:30:00,17.62,17.75,17.61,17.74,7149300.0,8.6901,8.7542,8.6852,8.7493,7149300.0
2008-07-02 09:30:00,17.84,17.86,17.64,17.77,3854300.0,8.7986,8.8085,8.7,8.7641,3854300.0
2008-07-02 10:00:00,17.76,17.81,17.69,17.73,3635500.0,8.7591,8.7838,8.7246,8.7443,3635500.0
2008-07-02 10:30:00,17.73,17.8,17.72,17.79,2804800.0,8.7443,8.7789,8.7394,8.7739,2804800.0
2008-07-02 11:00:00,17.79,17.82,17.7,17.72,2831700.0,8.7739,8.7887,8.7296,8.7394,2831700.0
2008-07-02 11:30:00,17.72,17.82,17.69,17.78,3973400.0,8.7394,8.7887,8.7246,8.769,3973400.0
2008-07-02 12:00:00,17.78,17.83,17.71,17.73,1636500.0,8.769,8.7937,8.7345,8.7443,1636500.0
2008-07-02 12:30:00,17.72,17.8,17.72,17.76,1355300.0,8.7394,8.7789,8.7394,8.7591,1355300.0
2008-07-02 13:00:00,17.76,17.78,17.73,17.73,1251900.0,8.7591,8.769,8.7443,8.7443,1251900.0
2008-07-02 13:30:00,17.73,17.79,17.73,17.77,1492600.0,8.7443,8.7739,8.7443,8.7641,1492600.0
2008-07-02 14:00:00,17.77,17.78,17.71,17.71,1752200.0,8.7641,8.769,8.7345,8.7345,1752200.0
2008-07-02 14:30:00,17.71,17.76,17.7,17.73,2263100.0,8.7345,8.7591,8.7296,8.7443,2263100.0
2008-07-02 15:00:00,17.74,17.76,17.69,17.72,2854900.0,8.7493,8.7591,8.7246,8.7394,2854900.0
2008-07-02 15:30:00,17.71,17.72,17.6,17.62,6044900.0,8.7345,8.7394,8.6802,8.6901,6044900.0
2008-07-03 08:00:00,17.6,17.6,17.6,17.6,100.0,8.6802,8.6802,8.6802,8.6802,100.0
2008-07-03 08:30:00,17.75,17.8,17.66,17.66,2700.0,8.7542,8.7789,8.7098,8.7098,2700.0
2008-07-03 09:00:00,17.77,17.78,17.73,17.73,7500.0,8.7641,8.769,8.7443,8.7443,7500.0
2008-07-03 09:30:00,17.77,17.87,17.68,17.72,3359000.0,8.7641,8.8134,8.7197,8.7394,3359000.0
2008-07-03 10:00:00,17.72,17.75,17.61,17.72,3408000.0,8.7394,8.7542,8.6852,8.7394,3408000.0
2008-07-03 10:30:00,17.72,17.73,17.6,17.6,2755800.0,8.7394,8.7443,8.6802,8.6802,2755800.0
2008-07-03 11:00:00,17.6,17.73,17.6,17.72,2613500.0,8.6802,8.7443,8.6802,8.7394,2613500.0
2008-07-03 11:30:00,17.73,17.74,17.66,17.72,1936800.0,8.7443,8.7493,8.7098,8.7394,1936800.0
2008-07-03 12:00:00,17.72,17.75,17.67,17.69,2251900.0,8.7394,8.7542,8.7148,8.7246,2251900.0
2008-07-03 12:30:00,17.68,17.76,17.67,17.73,3919200.0,8.7197,8.7591,8.7148,8.7443,3919200.0
2008-07-07 09:30:00,17.8,17.89,17.71,17.73,5189300.0,8.7789,8.8233,8.7345,8.7443,5189300.0
2008-07-07 10:00:00,17.73,17.75,17.62,17.64,3679900.0,8.7443,8.7542,8.6901,8.7,3679900.0
2008-07-07 10:30:00,17.64,17.68,17.56,17.59,3624100.0,8.7,8.7197,8.6605,8.6753,3624100.0
2008-07-07 11:00:00,17.6,17.68,17.59,17.66,2842400.0,8.6802,8.7197,8.6753,8.7098,2842400.0
2008-07-07 11:30:00,17.67,17.69,17.58,17.65,1753600.0,8.7148,8.7246,8.6704,8.7049,1753600.0
2008-07-07 12:00:00,17.64,17.66,17.46,17.46,2737800.0,8.7,8.7098,8.6112,8.6112,2737800.0
2008-07-07 12:30:00,17.46,17.53,17.42,17.42,2246000.0,8.6112,8.6457,8.5915,8.5915,2246000.0
2008-07-07 13:00:00,17.42,17.43,17.32,17.33,2196100.0,8.5915,8.5964,8.5421,8.5471,2196100.0
2008-07-07 13:30:00,17.33,17.36,17.3,17.33,2034400.0,8.5471,8.5619,8.5323,8.5471,2034400.0
2008-07-07 14:00:00,17.33,17.8,17.26,17.33,3502100.0,8.5471,8.7789,8.5125,8.5471,3502100.0
2008-07-07 14:30:00,17.33,17.37,17.28,17.32,3271600.0,8.5471,8.5668,8.5224,8.5421,3271600.0
2008-07-07 15:00:00,17.33,17.47,17.3,17.47,4377900.0,8.5471,8.6161,8.5323,8.6161,4377900.0
2008-07-07 15:30:00,17.46,17.53,17.37,17.38,7330900.0,8.6112,8.6457,8.5668,8.5717,7330900.0
2008-07-08 09:30:00,17.47,17.72,17.46,17.66,4864400.0,8.6161,8.7394,8.6112,8.7098,4864400.0
2008-07-08 10:00:00,17.65,17.81,17.6,17.77,4686400.0,8.7049,8.7838,8.6802,8.7641,4686400.0
2008-07-08 10:30:00,17.77,17.82,17.7,17.71,3859300.0,8.7641,8.7887,8.7296,8.7345,3859300.0
2008-07-08 11:00:00,17.71,17.84,17.7,17.84,2732500.0,8.7345,8.7986,8.7296,8.7986,2732500.0
2008-07-08 11:30:00,17.84,17.93,17.79,17.92,4462800.0,8.7986,8.843,8.7739,8.8381,4462800.0
2008-07-08 12:00:00,17.91,18.02,17.87,17.99,4439100.0,8.8331,8.8874,8.8134,8.8726,4439100.0
2008-07-08 12:30:00,17.99,18.04,17.97,18.03,2780700.0,8.8726,8.8972,8.8627,8.8923,2780700.0
2008-07-08 13:00:00,18.04,18.08,17.99,18.03,3388800.0,8.8972,8.917,8.8726,8.8923,3388800.0
2008-07-08 13:30:00,18.03,18.03,17.98,17.99,3102200.0,8.8923,8.8923,8.8676,8.8726,3102200.0
2008-07-08 14:00:00,17.98,18.03,17.95,18.01,3470000.0,8.8676,8.8923,8.8529,8.8824,3470000.0
2008-07-08 14:30:00,18.02,18.1,18.01,18.05,3863000.0,8.8874,8.9268,8.8824,8.9022,3863000.0
2008-07-08 15:00:00,18.06,18.17,18.01,18.17,4982900.0,8.9071,8.9614,8.8824,8.9614,4982900.0
2008-07-08 15:30:00,18.17,18.22,18.11,18.21,9691000.0,8.9614,8.986,8.9318,8.9811,9691000.0
2008-07-09 09:30:00,18.33,18.42,18.23,18.37,5878000.0,9.0403,9.0847,8.9909,9.06,5878000.0
2008-07-09 10:00:00,18.36,18.5,18.28,18.47,4531900.0,9.0551,9.1241,9.0156,9.1093,4531900.0
2008-07-09 10:30:00,18.47,18.48,18.32,18.44,3590300.0,9.1093,9.1142,9.0353,9.0945,3590300.0
2008-07-09 11:00:00,18.44,18.57,18.42,18.56,5173600.0,9.0945,9.1586,9.0847,9.1537,5173600.0
2008-07-09 11:30:00,18.56,18.57,18.44,18.48,3469200.0,9.1537,9.1586,9.0945,9.1142,3469200.0
2008-07-09 12:00:00,18.47,18.54,18.45,18.48,2348300.0,9.1093,9.1438,9.0994,9.1142,2348300.0
2008-07-09 12:30:00,18.48,18.48,18.29,18.32,2482400.0,9.1142,9.1142,9.0205,9.0353,2482400.0
2008-07-09 13:00:00,18.32,18.33,18.2,18.24,2245000.0,9.0353,9.0403,8.9761,8.9959,2245000.0
2008-07-09 13:30:00,18.24,18.27,18.17,18.22,2269400.0,8.9959,9.0107,8.9614,8.986,2269400.0
2008-07-09 14:00:00,18.22,18.24,18.15,18.16,2985400.0,8.986,8.9959,8.9515,8.9564,2985400.0
2008-07-09 14:30:00,18.16,18.19,18.12,18.14,2950800.0,8.9564,8.9712,8.9367,8.9466,2950800.0
2008-07-09 15:00:00,18.14,18.15,18.02,18.1,3711000.0,8.9466,8.9515,8.8874,8.9268,3711000.0
2008-07-09 15:30:00,18.09,18.11,18.0,18.03,6821500.0,8.9219,8.9318,8.8775,8.8923,6821500.0
2008-07-10 09:30:00,18.15,18.36,18.1,18.26,6599600.0,8.9515,9.0551,8.9268,9.0057,6599600.0
2008-07-10 10:00:00,18.26,18.29,18.02,18.04,6587500.0,9.0057,9.0205,8.8874,8.8972,6587500.0
2008-07-10 10:30:00,18.04,18.14,17.91,17.91,3514300.0,8.8972,8.9466,8.8331,8.8331,3514300.0
2008-07-10 11:00:00,17.92,18.07,17.88,17.99,3737700.0,8.8381,8.912,8.8183,8.8726,3737700.0
2008-07-10 11:30:00,17.99,18.13,17.98,18.12,2182400.0,8.8726,8.9416,8.8676,8.9367,2182400.0
2008-07-10 12:00:00,18.13,18.14,18.07,18.1,1727100.0,8.9416,8.9466,8.912,8.9268,1727100.0
2008-07-10 12:30:00,18.1,18.12,17.94,17.99,2187100.0,8.9268,8.9367,8.8479,8.8726,2187100.0
2008-07-10 13:00:00,17.98,18.15,17.98,18.14,2596400.0,8.8676,8.9515,8.8676,8.9466,2596400.0
2008-07-10 13:30:00,18.14,18.2,18.07,18.08,1741000.0,8.9466,8.9761,8.912,8.917,1741000.0
2008-07-10 14:00:00,18.08,18.09,17.89,17.91,2196900.0,8.917,8.9219,8.8233,8.8331,2196900.0
2008-07-10 14:30:00,17.91,17.97,17.84,17.91,2535600.0,8.8331,8.8627,8.7986,8.8331,2535600.0
2008-07-10 15:00:00,17.91,18.06,17.9,17.97,2775400.0,8.8331,8.9071,8.8282,8.8627,2775400.0
2008-07-10 15:30:00,17.98,18.08,17.89,18.05,4967100.0,8.8676,8.917,8.8233,8.9022,4967100.0
2008-07-11 09:30:00,17.94,18.05,17.8,17.94,5918900.0,8.8479,8.9022,8.7789,8.8479,5918900.0
2008-07-11 10:00:00,17.94,18.01,17.76,17.84,4536900.0,8.8479,8.8824,8.7591,8.7986,4536900.0
2008-07-11 10:30:00,17.85,17.9,17.76,17.89,3419700.0,8.8035,8.8282,8.7591,8.8233,3419700.0
2008-07-11 11:00:00,17.89,17.94,17.84,17.88,3578700.0,8.8233,8.8479,8.7986,8.8183,3578700.0
2008-07-11 11:30:00,17.88,17.98,17.84,17.97,3886400.0,8.8183,8.8676,8.7986,8.8627,3886400.0
2008-07-11 12:00:00,17.98,18.0,17.81,17.87,2587900.0,8.8676,8.8775,8.7838,8.8134,2587900.0
2008-07-11 12:30:00,17.86,17.87,17.76,17.77,1821100.0,8.8085,8.8134,8.7591,8.7641,1821100.0
2008-07-11 13:00:00,17.77,17.83,17.71,17.81,1846000.0,8.7641,8.7937,8.7345,8.7838,1846000.0
2008-07-11 13:30:00,17.81,17.81,17.72,17.79,3948700.0,8.7838,8.7838,8.7394,8.7739,3948700.0
2008-07-11 14:00:00,17.79,17.82,17.69,17.71,2874600.0,8.7739,8.7887,8.7246,8.7345,2874600.0
2008-07-11 14:30:00,17.71,17.93,17.68,17.91,3290700.0,8.7345,8.843,8.7197,8.8331,3290700.0
2008-07-11 15:00:00,17.91,18.03,17.78,17.81,3769400.0,8.8331,8.8923,8.769,8.7838,3769400.0
2008-07-11 15:30:00,17.81,17.95,17.75,17.83,5608900.0,8.7838,8.8529,8.7542,8.7937,5608900.0
2008-07-14 09:30:00,18.02,18.1,17.88,17.99,5029500.0,8.8874,8.9268,8.8183,8.8726,5029500.0
2008-07-14 10:00:00,17.99,17.99,17.84,17.88,2932000.0,8.8726,8.8726,8.7986,8.8183,2932000.0
2008-07-14 10:30:00,17.87,17.92,17.75,17.84,2241500.0,8.8134,8.8381,8.7542,8.7986,2241500.0
2008-07-14 11:00:00,17.83,17.85,17.76,17.8,1610000.0,8.7937,8.8035,8.7591,8.7789,1610000.0
2008-07-14 11:30:00,17.8,17.83,17.71,17.75,1598200.0,8.7789,8.7937,8.7345,8.7542,1598200.0
2008-07-14 12:00:00,17.75,17.8,17.71,17.78,1558400.0,8.7542,8.7789,8.7345,8.769,1558400.0
2008-07-14 12:30:00,17.79,17.82,17.7,17.7,1631200.0,8.7739,8.7887,8.7296,8.7296,1631200.0
2008-07-14 13:00:00,17.7,17.71,17.59,17.7,2704800.0,8.7296,8.7345,8.6753,8.7296,2704800.0
2008-07-14 13:30:00,17.7,17.76,17.66,17.69,1723600.0,8.7296,8.7591,8.7098,8.7246,1723600.0
2008-07-14 14:00:00,17.68,17.78,17.67,17.72,2415600.0,8.7197,8.769,8.7148,8.7394,2415600.0
2008-07-14 14:30:00,17.72,17.75,17.67,17.71,1933300.0,8.7394,8.7542,8.7148,8.7345,1933300.0
2008-07-14 15:00:00,17.71,17.78,17.67,17.73,2197200.0,8.7345,8.769,8.7148,8.7443,2197200.0
2008-07-14 15:30:00,17.72,17.79,17.6,17.63,5525600.0,8.7394,8.7739,8.6802,8.695,5525600.0
2008-07-15 09:30:00,17.52,17.71,17.42,17.52,8420000.0,8.6408,8.7345,8.5915,8.6408,8420000.0
2008-07-15 10:00:00,17.52,17.6,17.37,17.45,6047900.0,8.6408,8.6802,8.5668,8.6063,6047900.0
2008-07-15 10:30:00,17.44,17.45,17.34,17.38,5578800.0,8.6013,8.6063,8.552,8.5717,5578800.0
2008-07-15 11:00:00,17.38,17.65,17.37,17.49,5664200.0,8.5717,8.7049,8.5668,8.626,5664200.0
2008-07-15 11:30:00,17.49,17.63,17.44,17.58,3537700.0,8.626,8.695,8.6013,8.6704,3537700.0
2008-07-15 12:00:00,17.57,17.61,17.48,17.55,3005100.0,8.6654,8.6852,8.621,8.6556,3005100.0
2008-07-15 12:30:00,17.55,17.64,17.5,17.64,3289700.0,8.6556,8.7,8.6309,8.7,3289700.0
2008-07-15 13:00:00,17.63,17.71,17.58,17.6,2849700.0,8.695,8.7345,8.6704,8.6802,2849700.0
2008-07-15 13:30:00,17.6,17.73,17.56,17.73,2050500.0,8.6802,8.7443,8.6605,8.7443,2050500.0
2008-07-15 14:00:00,17.73,17.74,17.65,17.72,2287400.0,8.7443,8.7493,8.7049,8.7394,2287400.0
2008-07-15 14:30:00,17.72,17.75,17.7,17.74,1891800.0,8.7394,8.7542,8.7296,8.7493,1891800.0
2008-07-15 15:00:00,17.74,17.81,17.68,17.69,3282700.0,8.7493,8.7838,8.7197,8.7246,3282700.0
2008-07-15 15:30:00,17.7,17.71,17.55,17.58,6111800.0,8.7296,8.7345,8.6556,8.6704,6111800.0
2008-07-16 09:30:00,17.6,17.93,17.41,17.85,6598900.0,8.6802,8.843,8.5865,8.8035,6598900.0
2008-07-16 10:00:00,17.84,17.85,17.65,17.83,3889400.0,8.7986,8.8035,8.7049,8.7937,3889400.0
2008-07-16 10:30:00,17.82,18.07,17.8,18.03,5853800.0,8.7887,8.912,8.7789,8.8923,5853800.0
2008-07-16 11:00:00,18.03,18.05,17.91,17.93,2920000.0,8.8923,8.9022,8.8331,8.843,2920000.0
2008-07-16 11:30:00,17.93,17.94,17.87,17.9,2825600.0,8.843,8.8479,8.8134,8.8282,2825600.0
2008-07-16 12:00:00,17.9,18.0,17.86,17.99,1971700.0,8.8282,8.8775,8.8085,8.8726,1971700.0
2008-07-16 12:30:00,17.99,18.0,17.85,17.99,1979800.0,8.8726,8.8775,8.8035,8.8726,1979800.0
2008-07-16 13:00:00,17.99,18.05,17.98,18.0,2341100.0,8.8726,8.9022,8.8676,8.8775,2341100.0
2008-07-16 13:30:00,18.0,18.02,17.97,18.01,2032600.0,8.8775,8.8874,8.8627,8.8824,2032600.0
2008-07-16 14:00:00,18.01,18.08,17.98,18.07,2750500.0,8.8824,8.917,8.8676,8.912,2750500.0
2008-07-16 14:30:00,18.07,18.14,18.07,18.1,3137200.0,8.912,8.9466,8.912,8.9268,3137200.0
2008-07-16 15:00:00,18.09,18.2,18.09,18.18,4649500.0,8.9219,8.9761,8.9219,8.9663,4649500.0
2008-07-16 15:30:00,18.19,18.29,18.15,18.27,9832600.0,8.9712,9.0205,8.9515,9.0107,9832600.0
2008-07-17 09:30:00,18.26,18.39,18.0,18.22,6277000.0,9.0057,9.0699,8.8775,8.986,6277000.0
2008-07-17 10:00:00,18.21,18.24,18.12,18.24,5594800.0,8.9811,8.9959,8.9367,8.9959,5594800.0
2008-07-17 10:30:00,18.23,18.24,18.12,18.14,2011100.0,8.9909,8.9959,8.9367,8.9466,2011100.0
2008-07-17 11:00:00,18.14,18.18,18.07,18.11,3047200.0,8.9466,8.9663,8.912,8.9318,3047200.0
2008-07-17 11:30:00,18.11,18.3,18.09,18.29,2791700.0,8.9318,9.0255,8.9219,9.0205,2791700.0
2008-07-17 12:00:00,18.29,18.3,18.21,18.25,1143600.0,9.0205,9.0255,8.9811,9.0008,1143600.0
2008-07-17 12:30:00,18.26,18.37,18.21,18.33,1654200.0,9.0057,9.06,8.9811,9.0403,1654200.0
2008-07-17 13:00:00,18.31,18.49,18.29,18.38,3500800.0,9.0304,9.1192,9.0205,9.0649,3500800.0
2008-07-17 13:30:00,18.38,18.45,18.33,18.38,3002800.0,9.0649,9.0994,9.0403,9.0649,3002800.0
2008-07-17 14:00:00,18.38,18.44,18.37,18.42,2042600.0,9.0649,9.0945,9.06,9.0847,2042600.0
2008-07-17 14:30:00,18.41,18.42,18.27,18.29,3965800.0,9.0797,9.0847,9.0107,9.0205,3965800.0
2008-07-17 15:00:00,18.3,18.36,18.26,18.33,2973900.0,9.0255,9.0551,9.0057,9.0403,2973900.0
2008-07-17 15:30:00,18.33,18.38,18.27,18.36,6262400.0,9.0403,9.0649,9.0107,9.0551,6262400.0
2008-07-18 09:30:00,18.41,18.45,18.16,18.16,11116400.0,9.0797,9.0994,8.9564,8.9564,11116400.0
2008-07-18 10:00:00,18.16,18.33,18.15,18.31,3340600.0,8.9564,9.0403,8.9515,9.0304,3340600.0
2008-07-18 10:30:00,18.31,18.33,18.2,18.23,2185200.0,9.0304,9.0403,8.9761,8.9909,2185200.0
2008-07-18 11:00:00,18.24,18.27,18.21,18.21,1815200.0,8.9959,9.0107,8.9811,8.9811,1815200.0
2008-07-18 11:30:00,18.2,18.25,18.17,18.18,2801500.0,8.9761,9.0008,8.9614,8.9663,2801500.0
2008-07-18 12:00:00,18.18,18.21,18.12,18.14,1932900.0,8.9663,8.9811,8.9367,8.9466,1932900.0
2008-07-18 12:30:00,18.13,18.18,18.09,18.11,2182200.0,8.9416,8.9663,8.9219,8.9318,2182200.0
2008-07-18 13:00:00,18.11,18.15,18.07,18.14,1166400.0,8.9318,8.9515,8.912,8.9466,1166400.0
2008-07-18 13:30:00,18.14,18.23,18.12,18.22,1597000.0,8.9466,8.9909,8.9367,8.986,1597000.0
2008-07-18 14:00:00,18.23,18.26,18.19,18.24,1688500.0,8.9909,9.0057,8.9712,8.9959,1688500.0
2008-07-18 14:30:00,18.24,18.27,18.2,18.24,1663800.0,8.9959,9.0107,8.9761,8.9959,1663800.0
2008-07-18 15:00:00,18.24,18.27,18.23,18.23,1716100.0,8.9959,9.0107,8.9909,8.9909,1716100.0
2008-07-18 15:30:00,18.24,18.33,18.23,18.3,5347200.0,8.9959,9.0403,8.9909,9.0255,5347200.0
2008-07-21 09:30:00,18.4,18.53,18.34,18.43,3995900.0,9.0748,9.1389,9.0452,9.0896,3995900.0
2008-07-21 10:00:00,18.43,18.45,18.25,18.27,3296000.0,9.0896,9.0994,9.0008,9.0107,3296000.0
2008-07-21 10:30:00,18.27,18.32,18.23,18.27,1902900.0,9.0107,9.0353,8.9909,9.0107,1902900.0
2008-07-21 11:00:00,18.27,18.37,18.24,18.34,2210400.0,9.0107,9.06,8.9959,9.0452,2210400.0
2008-07-21 11:30:00,18.35,18.35,18.27,18.27,1525000.0,9.0501,9.0501,9.0107,9.0107,1525000.0
2008-07-21 12:00:00,18.28,18.35,18.27,18.28,1955800.0,9.0156,9.0501,9.0107,9.0156,1955800.0
2008-07-21 12:30:00,18.28,18.32,18.26,18.28,2140600.0,9.0156,9.0353,9.0057,9.0156,2140600.0
2008-07-21 13:00:00,18.27,18.37,18.25,18.33,3283200.0,9.0107,9.06,9.0008,9.0403,3283200.0
2008-07-21 13:30:00,18.33,18.33,18.25,18.25,1474300.0,9.0403,9.0403,9.0008,9.0008,1474300.0
2008-07-21 14:00:00,18.25,18.26,18.12,18.13,2752400.0,9.0008,9.0057,8.9367,8.9416,2752400.0
2008-07-21 14:30:00,18.13,18.15,17.99,18.05,3398900.0,8.9416,8.9515,8.8726,8.9022,3398900.0
2008-07-21 15:00:00,18.05,18.09,18.02,18.06,3481500.0,8.9022,8.9219,8.8874,8.9071,3481500.0
2008-07-21 15:30:00,18.06,18.13,18.0,18.09,6213700.0,8.9071,8.9416,8.8775,8.9219,6213700.0
2008-07-22 09:30:00,17.96,18.14,17.89,18.1,4149700.0,8.8578,8.9466,8.8233,8.9268,4149700.0
2008-07-22 10:00:00,18.1,18.24,18.09,18.22,3282600.0,8.9268,8.9959,8.9219,8.986,3282600.0
2008-07-22 10:30:00,18.22,18.29,18.19,18.25,2150000.0,8.986,9.0205,8.9712,9.0008,2150000.0
2008-07-22 11:00:00,18.24,18.38,18.23,18.37,3234400.0,8.9959,9.0649,8.9909,9.06,3234400.0
2008-07-22 11:30:00,18.37,18.4,18.28,18.29,2520800.0,9.06,9.0748,9.0156,9.0205,2520800.0
2008-07-22 12:00:00,18.29,18.42,18.28,18.39,2234000.0,9.0205,9.0847,9.0156,9.0699,2234000.0
2008-07-22 12:30:00,18.39,18.49,18.38,18.45,2379900.0,9.0699,9.1192,9.0649,9.0994,2379900.0
2008-07-22 13:00:00,18.46,18.47,18.37,18.38,2251600.0,9.1044,9.1093,9.06,9.0649,2251600.0
2008-07-22 13:30:00,18.38,18.4,18.34,18.38,1765200.0,9.0649,9.0748,9.0452,9.0649,1765200.0
2008-07-22 14:00:00,18.37,18.39,18.16,18.19,6663400.0,9.06,9.0699,8.9564,8.9712,6663400.0
2008-07-22 14:30:00,18.2,18.28,18.17,18.26,3590200.0,8.9761,9.0156,8.9614,9.0057,3590200.0
2008-07-22 15:00:00,18.27,18.3,18.21,18.25,3229000.0,9.0107,9.0255,8.9811,9.0008,3229000.0
2008-07-22 15:30:00,18.26,18.32,18.23,18.31,7441500.0,9.0057,9.0353,8.9909,9.0304,7441500.0
2008-07-23 09:30:00,18.79,18.89,18.61,18.75,9315400.0,9.2671,9.3165,9.1784,9.2474,9315400.0
2008-07-23 10:00:00,18.75,18.85,18.7,18.82,5406500.0,9.2474,9.2967,9.2227,9.2819,5406500.0
2008-07-23 10:30:00,18.82,18.94,18.8,18.82,5192200.0,9.2819,9.3411,9.2721,9.2819,5192200.0
2008-07-23 11:00:00,18.83,18.97,18.82,18.94,4329800.0,9.2869,9.3559,9.2819,9.3411,4329800.0
2008-07-23 11:30:00,18.94,18.97,18.86,18.93,4891300.0,9.3411,9.3559,9.3017,9.3362,4891300.0
2008-07-23 12:00:00,18.92,18.99,18.9,18.91,2827500.0,9.3312,9.3658,9.3214,9.3263,2827500.0
2008-07-23 12:30:00,18.91,19.0,18.91,18.99,2991900.0,9.3263,9.3707,9.3263,9.3658,2991900.0
2008-07-23 13:00:00,18.99,19.0,18.94,18.95,2087700.0,9.3658,9.3707,9.3411,9.346,2087700.0
2008-07-23 13:30:00,18.95,19.04,18.94,19.02,3554600.0,9.346,9.3904,9.3411,9.3806,3554600.0
2008-07-23 14:00:00,19.03,19.1,19.0,19.09,4443900.0,9.3855,9.42,9.3707,9.4151,4443900.0
2008-07-23 14:30:00,19.1,19.12,18.97,18.98,4216600.0,9.42,9.4299,9.3559,9.3608,4216600.0
2008-07-23 15:00:00,18.98,19.08,18.98,19.02,3686300.0,9.3608,9.4102,9.3608,9.3806,3686300.0
2008-07-23 15:30:00,19.03,19.09,18.98,19.08,6479500.0,9.3855,9.4151,9.3608,9.4102,6479500.0
2008-07-24 09:30:00,19.19,19.25,19.08,19.14,3862900.0,9.4644,9.494,9.4102,9.4398,3862900.0
2008-07-24 10:00:00,19.15,19.15,19.0,19.04,2535800.0,9.4447,9.4447,9.3707,9.3904,2535800.0
2008-07-24 10:30:00,19.04,19.21,19.03,19.2,2280800.0,9.3904,9.4743,9.3855,9.4693,2280800.0
2008-07-24 11:00:00,19.2,19.24,19.14,19.2,2319700.0,9.4693,9.4891,9.4398,9.4693,2319700.0
2008-07-24 11:30:00,19.19,19.21,19.12,19.18,2300100.0,9.4644,9.4743,9.4299,9.4595,2300100.0
2008-07-24 12:00:00,19.18,19.2,19.05,19.05,1894400.0,9.4595,9.4693,9.3954,9.3954,1894400.0
2008-07-24 12:30:00,19.06,19.08,19.0,19.04,1720400.0,9.4003,9.4102,9.3707,9.3904,1720400.0
2008-07-24 13:00:00,19.03,19.04,18.95,19.03,2136400.0,9.3855,9.3904,9.346,9.3855,2136400.0
2008-07-24 13:30:00,19.03,19.1,19.02,19.03,1662100.0,9.3855,9.42,9.3806,9.3855,1662100.0
2008-07-24 14:00:00,19.03,19.08,19.02,19.05,1663100.0,9.3855,9.4102,9.3806,9.3954,1663100.0
2008-07-24 14:30:00,19.04,19.09,19.01,19.06,2405200.0,9.3904,9.4151,9.3756,9.4003,2405200.0
2008-07-24 15:00:00,19.06,19.06,18.92,18.93,3437400.0,9.4003,9.4003,9.3312,9.3362,3437400.0
2008-07-24 15:30:00,18.93,18.95,18.75,18.82,8460700.0,9.3362,9.346,9.2474,9.2819,8460700.0
2008-07-25 09:30:00,18.89,18.94,18.75,18.79,2965300.0,9.3165,9.3411,9.2474,9.2671,2965300.0
2008-07-25 10:00:00,18.8,18.94,18.77,18.84,2291900.0,9.2721,9.3411,9.2573,9.2918,2291900.0
2008-07-25 10:30:00,18.84,18.87,18.74,18.81,2660500.0,9.2918,9.3066,9.2425,9.277,2660500.0
2008-07-25 11:00:00,18.82,18.85,18.72,18.75,2141300.0,9.2819,9.2967,9.2326,9.2474,2141300.0
2008-07-25 11:30:00,18.75,18.81,18.73,18.79,2205100.0,9.2474,9.277,9.2375,9.2671,2205100.0
2008-07-25 12:00:00,18.79,18.87,18.75,18.84,2356100.0,9.2671,9.3066,9.2474,9.2918,2356100.0
2008-07-25 12:30:00,18.85,18.87,18.82,18.82,2086300.0,9.2967,9.3066,9.2819,9.2819,2086300.0
2008-07-25 13:00:00,18.83,18.87,18.8,18.82,2959300.0,9.2869,9.3066,9.2721,9.2819,2959300.0
2008-07-25 13:30:00,18.83,18.89,18.8,18.85,2688700.0,9.2869,9.3165,9.2721,9.2967,2688700.0
2008-07-25 14:00:00,18.85,18.92,18.8,18.82,2834000.0,9.2967,9.3312,9.2721,9.2819,2834000.0
2008-07-25 14:30:00,18.82,18.84,18.79,18.84,2082500.0,9.2819,9.2918,9.2671,9.2918,2082500.0
2008-07-25 15:00:00,18.83,18.84,18.74,18.77,3169900.0,9.2869,9.2918,9.2425,9.2573,3169900.0
2008-07-25 15:30:00,18.77,18.89,18.74,18.87,6798400.0,9.2573,9.3165,9.2425,9.3066,6798400.0
2008-07-28 09:30:00,18.88,18.91,18.7,18.8,4057900.0,9.3115,9.3263,9.2227,9.2721,4057900.0
2008-07-28 10:00:00,18.8,18.9,18.78,18.84,2365000.0,9.2721,9.3214,9.2622,9.2918,2365000.0
2008-07-28 10:30:00,18.85,18.89,18.76,18.77,2150800.0,9.2967,9.3165,9.2523,9.2573,2150800.0
2008-07-28 11:00:00,18.76,18.76,18.66,18.71,2670300.0,9.2523,9.2523,9.203,9.2277,2670300.0
2008-07-28 11:30:00,18.71,18.74,18.6,18.64,2385300.0,9.2277,9.2425,9.1734,9.1932,2385300.0
2008-07-28 12:00:00,18.63,18.8,18.63,18.68,1432500.0,9.1882,9.2721,9.1882,9.2129,1432500.0
2008-07-28 12:30:00,18.67,18.7,18.55,18.57,1571000.0,9.208,9.2227,9.1488,9.1586,1571000.0
2008-07-28 13:00:00,18.57,18.58,18.52,18.54,1656100.0,9.1586,9.1636,9.134,9.1438,1656100.0
2008-07-28 13:30:00,18.54,18.58,18.5,18.57,1824800.0,9.1438,9.1636,9.1241,9.1586,1824800.0
2008-07-28 14:00:00,18.57,18.58,18.49,18.5,1952400.0,9.1586,9.1636,9.1192,9.1241,1952400.0
2008-07-28 14:30:00,18.49,18.59,18.47,18.49,2284100.0,9.1192,9.1685,9.1093,9.1192,2284100.0
2008-07-28 15:00:00,18.49,18.51,18.47,18.48,2238500.0,9.1192,9.129,9.1093,9.1142,2238500.0
2008-07-28 15:30:00,18.48,18.49,18.35,18.37,6228900.0,9.1142,9.1192,9.0501,9.06,6228900.0
2008-07-29 09:30:00,18.41,18.52,18.34,18.42,2546000.0,9.0797,9.134,9.0452,9.0847,2546000.0
2008-07-29 10:00:00,18.42,18.5,18.39,18.4,2316900.0,9.0847,9.1241,9.0699,9.0748,2316900.0
2008-07-29 10:30:00,18.39,18.48,18.39,18.42,1825200.0,9.0699,9.1142,9.0699,9.0847,1825200.0
2008-07-29 11:00:00,18.41,18.48,18.4,18.47,1574800.0,9.0797,9.1142,9.0748,9.1093,1574800.0
2008-07-29 11:30:00,18.48,18.56,18.47,18.55,1664400.0,9.1142,9.1537,9.1093,9.1488,1664400.0
2008-07-29 12:00:00,18.56,18.61,18.53,18.61,2166800.0,9.1537,9.1784,9.1389,9.1784,2166800.0
2008-07-29 12:30:00,18.61,18.61,18.48,18.5,1561000.0,9.1784,9.1784,9.1142,9.1241,1561000.0
2008-07-29 13:00:00,18.5,18.51,18.44,18.46,1205100.0,9.1241,9.129,9.0945,9.1044,1205100.0
2008-07-29 13:30:00,18.46,18.47,18.41,18.43,1693900.0,9.1044,9.1093,9.0797,9.0896,1693900.0
2008-07-29 14:00:00,18.44,18.44,18.36,18.4,2518200.0,9.0945,9.0945,9.0551,9.0748,2518200.0
2008-07-29 14:30:00,18.4,18.42,18.36,18.4,2045400.0,9.0748,9.0847,9.0551,9.0748,2045400.0
2008-07-29 15:00:00,18.39,18.48,18.37,18.47,2523900.0,9.0699,9.1142,9.06,9.1093,2523900.0
2008-07-29 15:30:00,18.48,18.57,18.45,18.53,5527900.0,9.1142,9.1586,9.0994,9.1389,5527900.0
2008-07-30 09:30:00,18.65,18.84,18.53,18.81,3970500.0,9.1981,9.2918,9.1389,9.277,3970500.0
2008-07-30 10:00:00,18.81,19.12,18.81,18.94,6150300.0,9.277,9.4299,9.277,9.3411,6150300.0
2008-07-30 10:30:00,18.94,19.03,18.78,18.79,3572400.0,9.3411,9.3855,9.2622,9.2671,3572400.0
2008-07-30 11:00:00,18.79,18.89,18.78,18.89,1912100.0,9.2671,9.3165,9.2622,9.3165,1912100.0
2008-07-30 11:30:00,18.89,18.93,18.81,18.86,2029000.0,9.3165,9.3362,9.277,9.3017,2029000.0
2008-07-30 12:00:00,18.86,18.9,18.8,18.82,2235900.0,9.3017,9.3214,9.2721,9.2819,2235900.0
2008-07-30 12:30:00,18.82,18.82,18.65,18.69,1949000.0,9.2819,9.2819,9.1981,9.2178,1949000.0
2008-07-30 13:00:00,18.68,18.75,18.61,18.71,2388300.0,9.2129,9.2474,9.1784,9.2277,2388300.0
2008-07-30 13:30:00,18.71,18.78,18.61,18.65,1671100.0,9.2277,9.2622,9.1784,9.1981,1671100.0
2008-07-30 14:00:00,18.65,18.67,18.6,18.65,1919100.0,9.1981,9.208,9.1734,9.1981,1919100.0
2008-07-30 14:30:00,18.66,18.72,18.64,18.7,1349900.0,9.203,9.2326,9.1932,9.2227,1349900.0
2008-07-30 15:00:00,18.7,18.78,18.66,18.78,1979500.0,9.2227,9.2622,9.203,9.2622,1979500.0
2008-07-30 15:30:00,18.77,18.88,18.77,18.87,5892100.0,9.2573,9.3115,9.2573,9.3066,5892100.0
2008-07-31 09:30:00,18.81,19.09,18.77,18.99,4324300.0,9.277,9.4151,9.2573,9.3658,4324300.0
2008-07-31 10:00:00,18.99,19.0,18.85,18.95,3795700.0,9.3658,9.3707,9.2967,9.346,3795700.0
2008-07-31 10:30:00,18.95,18.96,18.82,18.94,2876700.0,9.346,9.351,9.2819,9.3411,2876700.0
2008-07-31 11:00:00,18.93,18.97,18.77,18.77,4363800.0,9.3362,9.3559,9.2573,9.2573,4363800.0
2008-07-31 11:30:00,18.77,18.77,18.71,18.74,3111700.0,9.2573,9.2573,9.2277,9.2425,3111700.0
2008-07-31 12:00:00,18.74,18.8,18.72,18.73,2120100.0,9.2425,9.2721,9.2326,9.2375,2120100.0
2008-07-31 12:30:00,18.72,18.8,18.71,18.74,1830900.0,9.2326,9.2721,9.2277,9.2425,1830900.0
2008-07-31 13:00:00,18.74,18.83,18.73,18.79,1533700.0,9.2425,9.2869,9.2375,9.2671,1533700.0
2008-07-31 13:30:00,18.78,18.88,18.77,18.84,1412800.0,9.2622,9.3115,9.2573,9.2918,1412800.0
2008-07-31 14:00:00,18.84,18.94,18.81,18.87,2187700.0,9.2918,9.3411,9.277,9.3066,2187700.0
2008-07-31 14:30:00,18.87,18.91,18.82,18.87,2430600.0,9.3066,9.3263,9.2819,9.3066,2430600.0
2008-07-31 15:00:00,18.87,18.91,18.86,18.89,2985400.0,9.3066,9.3263,9.3017,9.3165,2985400.0
2008-07-31 15:30:00,18.89,18.91,18.61,18.64,9929100.0,9.3165,9.3263,9.1784,9.1932,9929100.0
2008-08-01 09:30:00,18.8,18.95,18.67,18.75,3751700.0,9.2721,9.346,9.208,9.2474,3751700.0
2008-08-01 10:00:00,18.75,18.8,18.55,18.55,2439800.0,9.2474,9.2721,9.1488,9.1488,2439800.0
2008-08-01 10:30:00,18.56,18.65,18.55,18.61,1955900.0,9.1537,9.1981,9.1488,9.1784,1955900.0
2008-08-01 11:00:00,18.6,18.66,18.56,18.61,1943900.0,9.1734,9.203,9.1537,9.1784,1943900.0
2008-08-01 11:30:00,18.61,18.7,18.6,18.63,1650100.0,9.1784,9.2227,9.1734,9.1882,1650100.0
2008-08-01 12:00:00,18.64,18.64,18.57,18.61,1923300.0,9.1932,9.1932,9.1586,9.1784,1923300.0
2008-08-01 12:30:00,18.62,18.65,18.56,18.57,1139300.0,9.1833,9.1981,9.1537,9.1586,1139300.0
2008-08-01 13:00:00,18.57,18.69,18.56,18.63,1250700.0,9.1586,9.2178,9.1537,9.1882,1250700.0
2008-08-01 13:30:00,18.64,18.64,18.57,18.59,1434200.0,9.1932,9.1932,9.1586,9.1685,1434200.0
2008-08-01 14:00:00,18.59,18.6,18.53,18.55,1467000.0,9.1685,9.1734,9.1389,9.1488,1467000.0
2008-08-01 14:30:00,18.56,18.63,18.54,18.59,1637000.0,9.1537,9.1882,9.1438,9.1685,1637000.0
2008-08-01 15:00:00,18.59,18.62,18.55,18.62,1641100.0,9.1685,9.1833,9.1488,9.1833,1641100.0
2008-08-01 15:30:00,18.61,18.67,18.57,18.58,4813200.0,9.1784,9.208,9.1586,9.1636,4813200.0
2008-08-04 09:30:00,18.62,18.7,18.55,18.58,2468000.0,9.1833,9.2227,9.1488,9.1636,2468000.0
2008-08-04 10:00:00,18.58,18.64,18.56,18.62,2334200.0,9.1636,9.1932,9.1537,9.1833,2334200.0
2008-08-04 10:30:00,18.63,18.74,18.62,18.74,3400000.0,9.1882,9.2425,9.1833,9.2425,3400000.0
2008-08-04 11:00:00,18.73,18.84,18.71,18.83,3189200.0,9.2375,9.2918,9.2277,9.2869,3189200.0
2008-08-04 11:30:00,18.83,18.98,18.81,18.97,3410800.0,9.2869,9.3608,9.277,9.3559,3410800.0
2008-08-04 12:00:00,18.98,19.0,18.9,18.99,2865300.0,9.3608,9.3707,9.3214,9.3658,2865300.0
2008-08-04 12:30:00,18.99,19.05,18.98,19.01,2824800.0,9.3658,9.3954,9.3608,9.3756,2824800.0
2008-08-04 13:00:00,19.02,19.04,18.91,18.93,3849200.0,9.3806,9.3904,9.3263,9.3362,3849200.0
2008-08-04 13:30:00,18.92,19.01,18.92,19.0,1512100.0,9.3312,9.3756,9.3312,9.3707,1512100.0
2008-08-04 14:00:00,19.0,19.04,18.97,19.02,1853400.0,9.3707,9.3904,9.3559,9.3806,1853400.0
2008-08-04 14:30:00,19.02,19.14,19.01,19.14,2272200.0,9.3806,9.4398,9.3756,9.4398,2272200.0
2008-08-04 15:00:00,19.14,19.16,19.06,19.06,2473500.0,9.4398,9.4496,9.4003,9.4003,2473500.0
2008-08-04 15:30:00,19.06,19.11,18.95,18.97,7658800.0,9.4003,9.425,9.346,9.3559,7658800.0
2008-08-05 09:30:00,19.04,19.3,19.04,19.26,5605100.0,9.3904,9.5187,9.3904,9.4989,5605100.0
2008-08-05 10:00:00,19.26,19.39,19.2,19.38,4697900.0,9.4989,9.5631,9.4693,9.5581,4697900.0
2008-08-05 10:30:00,19.39,19.48,19.37,19.46,3953800.0,9.5631,9.6074,9.5532,9.5976,3953800.0
2008-08-05 11:00:00,19.46,19.51,19.39,19.5,3580000.0,9.5976,9.6222,9.5631,9.6173,3580000.0
2008-08-05 11:30:00,19.5,19.52,19.42,19.5,2384700.0,9.6173,9.6272,9.5778,9.6173,2384700.0
2008-08-05 12:00:00,19.49,19.52,19.43,19.5,2443500.0,9.6124,9.6272,9.5828,9.6173,2443500.0
2008-08-05 12:30:00,19.5,19.52,19.46,19.5,1995000.0,9.6173,9.6272,9.5976,9.6173,1995000.0
2008-08-05 13:00:00,19.5,19.55,19.47,19.55,2180000.0,9.6173,9.642,9.6025,9.642,2180000.0
2008-08-05 13:30:00,19.55,19.59,19.53,19.55,4514300.0,9.642,9.6617,9.6321,9.642,4514300.0
2008-08-05 14:00:00,19.54,19.63,19.47,19.61,4835900.0,9.637,9.6814,9.6025,9.6716,4835900.0
2008-08-05 14:30:00,19.61,19.75,19.6,19.69,4856400.0,9.6716,9.7406,9.6666,9.711,4856400.0
2008-08-05 15:00:00,19.69,19.73,19.64,19.67,4008200.0,9.711,9.7307,9.6864,9.7011,4008200.0
2008-08-05 15:30:00,19.68,19.71,19.62,19.68,6733100.0,9.7061,9.7209,9.6765,9.7061,6733100.0
2008-08-06 09:30:00,19.45,19.47,19.21,19.27,4566600.0,9.7506,9.7607,9.6303,9.6604,4566600.0
2008-08-06 10:00:00,19.27,19.45,19.25,19.39,4158500.0,9.6604,9.7506,9.6504,9.7205,4158500.0
2008-08-06 10:30:00,19.39,19.46,19.33,19.4,3375600.0,9.7205,9.7556,9.6905,9.7256,3375600.0
2008-08-06 11:00:00,19.4,19.42,19.35,19.36,2775900.0,9.7256,9.7356,9.7005,9.7055,2775900.0
2008-08-06 11:30:00,19.37,19.41,19.35,19.37,2387200.0,9.7105,9.7306,9.7005,9.7105,2387200.0
2008-08-06 12:00:00,19.36,19.48,19.35,19.48,3625200.0,9.7055,9.7657,9.7005,9.7657,3625200.0
2008-08-06 12:30:00,19.47,19.54,19.43,19.44,2539700.0,9.7607,9.7957,9.7406,9.7456,2539700.0
2008-08-06 13:00:00,19.44,19.49,19.38,19.45,2580000.0,9.7456,9.7707,9.7155,9.7506,2580000.0
2008-08-06 13:30:00,19.45,19.48,19.35,19.4,2076500.0,9.7506,9.7657,9.7005,9.7256,2076500.0
2008-08-06 14:00:00,19.39,19.47,19.37,19.44,1919400.0,9.7205,9.7607,9.7105,9.7456,1919400.0
2008-08-06 14:30:00,19.44,19.5,19.4,19.45,2068800.0,9.7456,9.7757,9.7256,9.7506,2068800.0
2008-08-06 15:00:00,19.45,19.49,19.44,19.45,2165800.0,9.7506,9.7707,9.7456,9.7506,2165800.0
2008-08-06 15:30:00,19.45,19.49,19.4,19.4,4657600.0,9.7506,9.7707,9.7256,9.7256,4657600.0
2008-08-07 09:30:00,19.31,19.38,19.11,19.29,2843500.0,9.6804,9.7155,9.5802,9.6704,2843500.0
2008-08-07 10:00:00,19.3,19.46,19.29,19.42,2678200.0,9.6754,9.7556,9.6704,9.7356,2678200.0
2008-08-07 10:30:00,19.41,19.43,19.25,19.32,1432700.0,9.7306,9.7406,9.6504,9.6855,1432700.0
2008-08-07 11:00:00,19.32,19.4,19.3,19.33,2036100.0,9.6855,9.7256,9.6754,9.6905,2036100.0
2008-08-07 11:30:00,19.34,19.43,19.31,19.4,1664300.0,9.6955,9.7406,9.6804,9.7256,1664300.0
2008-08-07 12:00:00,19.4,19.48,19.37,19.48,2107300.0,9.7256,9.7657,9.7105,9.7657,2107300.0
2008-08-07 12:30:00,19.48,19.62,19.47,19.58,2176500.0,9.7657,9.8359,9.7607,9.8158,2176500.0
2008-08-07 13:00:00,19.58,19.59,19.5,19.52,2257800.0,9.8158,9.8208,9.7757,9.7857,2257800.0
2008-08-07 13:30:00,19.52,19.57,19.48,19.51,2313000.0,9.7857,9.8108,9.7657,9.7807,2313000.0
2008-08-07 14:00:00,19.5,19.51,19.44,19.49,1883800.0,9.7757,9.7807,9.7456,9.7707,1883800.0
2008-08-07 14:30:00,19.49,19.54,19.45,19.46,2641800.0,9.7707,9.7957,9.7506,9.7556,2641800.0
2008-08-07 15:00:00,19.45,19.48,19.35,19.37,3934100.0,9.7506,9.7657,9.7005,9.7105,3934100.0
2008-08-07 15:30:00,19.37,19.38,19.17,19.24,6035100.0,9.7105,9.7155,9.6103,9.6454,6035100.0
2008-08-08 09:30:00,19.21,19.6,19.19,19.54,3626700.0,9.6303,9.8258,9.6203,9.7957,3626700.0
2008-08-08 10:00:00,19.53,19.8,19.52,19.73,4739100.0,9.7907,9.9261,9.7857,9.891,4739100.0
2008-08-08 10:30:00,19.74,19.78,19.68,19.74,2942000.0,9.896,9.9161,9.8659,9.896,2942000.0
2008-08-08 11:00:00,19.74,19.79,19.69,19.71,4535000.0,9.896,9.9211,9.8709,9.881,4535000.0
2008-08-08 11:30:00,19.72,19.76,19.59,19.6,2719700.0,9.886,9.906,9.8208,9.8258,2719700.0
2008-08-08 12:00:00,19.6,19.78,19.59,19.77,1646100.0,9.8258,9.9161,9.8208,9.911,1646100.0
2008-08-08 12:30:00,19.78,19.78,19.68,19.69,1330600.0,9.9161,9.9161,9.8659,9.8709,1330600.0
2008-08-08 13:00:00,19.7,19.74,19.62,19.74,1457900.0,9.876,9.896,9.8359,9.896,1457900.0
2008-08-08 13:30:00,19.73,19.75,19.7,19.71,1421300.0,9.891,9.901,9.876,9.881,1421300.0
2008-08-08 14:00:00,19.71,19.76,19.68,19.76,1831800.0,9.881,9.906,9.8659,9.906,1831800.0
2008-08-08 14:30:00,19.76,19.8,19.75,19.78,1701200.0,9.906,9.9261,9.901,9.9161,1701200.0
2008-08-08 15:00:00,19.78,19.8,19.75,19.8,2245100.0,9.9161,9.9261,9.901,9.9261,2245100.0
2008-08-08 15:30:00,19.79,19.87,19.77,19.81,6968700.0,9.9211,9.9612,9.911,9.9311,6968700.0
2008-08-11 09:30:00,19.81,19.86,19.69,19.81,3006600.0,9.9311,9.9562,9.8709,9.9311,3006600.0
2008-08-11 10:00:00,19.8,19.95,19.8,19.9,3116600.0,9.9261,10.0013,9.9261,9.9762,3116600.0
2008-08-11 10:30:00,19.9,19.96,19.85,19.93,2522100.0,9.9762,10.0063,9.9512,9.9913,2522100.0
2008-08-11 11:00:00,19.93,19.99,19.92,19.97,1785300.0,9.9913,10.0213,9.9862,10.0113,1785300.0
2008-08-11 11:30:00,19.97,20.07,19.9,20.01,4856800.0,10.0113,10.0614,9.9762,10.0314,4856800.0
2008-08-11 12:00:00,20.01,20.11,20.01,20.09,1862700.0,10.0314,10.0815,10.0314,10.0715,1862700.0
2008-08-11 12:30:00,20.09,20.1,20.0,20.05,1863500.0,10.0715,10.0765,10.0264,10.0514,1863500.0
2008-08-11 13:00:00,20.05,20.06,20.01,20.04,2744700.0,10.0514,10.0564,10.0314,10.0464,2744700.0
2008-08-11 13:30:00,20.05,20.11,20.03,20.03,2749800.0,10.0514,10.0815,10.0414,10.0414,2749800.0
2008-08-11 14:00:00,20.03,20.04,19.92,19.92,2758800.0,10.0414,10.0464,9.9862,9.9862,2758800.0
2008-08-11 14:30:00,19.92,19.93,19.8,19.84,3019100.0,9.9862,9.9913,9.9261,9.9461,3019100.0
2008-08-11 15:00:00,19.84,19.94,19.73,19.75,3372100.0,9.9461,9.9963,9.891,9.901,3372100.0
2008-08-11 15:30:00,19.75,19.89,19.69,19.85,5616600.0,9.901,9.9712,9.8709,9.9512,5616600.0
2008-08-12 09:30:00,19.83,19.94,19.75,19.9,4202500.0,9.9411,9.9963,9.901,9.9762,4202500.0
2008-08-12 10:00:00,19.89,20.01,19.84,19.86,3326100.0,9.9712,10.0314,9.9461,9.9562,3326100.0
2008-08-12 10:30:00,19.86,19.88,19.76,19.84,1913500.0,9.9562,9.9662,9.906,9.9461,1913500.0
2008-08-12 11:00:00,19.83,20.03,19.8,20.02,3360100.0,9.9411,10.0414,9.9261,10.0364,3360100.0
2008-08-12 11:30:00,20.01,20.02,19.95,19.99,2497100.0,10.0314,10.0364,10.0013,10.0213,2497100.0
2008-08-12 12:00:00,19.99,19.99,19.92,19.96,1664000.0,10.0213,10.0213,9.9862,10.0063,1664000.0
2008-08-12 12:30:00,19.96,19.99,19.94,19.97,1070300.0,10.0063,10.0213,9.9963,10.0113,1070300.0
2008-08-12 13:00:00,19.97,19.98,19.92,19.94,1647000.0,10.0113,10.0163,9.9862,9.9963,1647000.0
2008-08-12 13:30:00,19.94,19.95,19.82,19.83,1993600.0,9.9963,10.0013,9.9361,9.9411,1993600.0
2008-08-12 14:00:00,19.83,19.92,19.83,19.92,2594800.0,9.9411,9.9862,9.9411,9.9862,2594800.0
2008-08-12 14:30:00,19.91,19.92,19.83,19.83,1920700.0,9.9812,9.9862,9.9411,9.9411,1920700.0
2008-08-12 15:00:00,19.83,19.83,19.74,19.76,2010700.0,9.9411,9.9411,9.896,9.906,2010700.0
2008-08-12 15:30:00,19.75,19.76,19.67,19.72,5255200.0,9.901,9.906,9.8609,9.886,5255200.0
2008-08-13 09:30:00,19.75,19.8,19.56,19.7,3737900.0,9.901,9.9261,9.8058,9.876,3737900.0
2008-08-13 10:00:00,19.7,19.78,19.65,19.73,3567200.0,9.876,9.9161,9.8509,9.891,3567200.0
2008-08-13 10:30:00,19.73,19.79,19.65,19.76,3205100.0,9.891,9.9211,9.8509,9.906,3205100.0
2008-08-13 11:00:00,19.77,19.77,19.69,19.73,2805000.0,9.911,9.911,9.8709,9.891,2805000.0
2008-08-13 11:30:00,19.73,19.74,19.65,19.72,2288100.0,9.891,9.896,9.8509,9.886,2288100.0
2008-08-13 12:00:00,19.72,19.72,19.66,19.69,1439000.0,9.886,9.886,9.8559,9.8709,1439000.0
2008-08-13 12:30:00,19.69,19.73,19.61,19.63,1351300.0,9.8709,9.891,9.8308,9.8409,1351300.0
2008-08-13 13:00:00,19.62,19.68,19.6,19.66,1967500.0,9.8359,9.8659,9.8258,9.8559,1967500.0
2008-08-13 13:30:00,19.65,19.76,19.65,19.75,2053000.0,9.8509,9.906,9.8509,9.901,2053000.0
2008-08-13 14:00:00,19.75,19.8,19.72,19.75,1781000.0,9.901,9.9261,9.886,9.901,1781000.0
2008-08-13 14:30:00,19.75,19.85,19.72,19.84,1671100.0,9.901,9.9512,9.886,9.9461,1671100.0
2008-08-13 15:00:00,19.84,19.85,19.68,19.73,2093100.0,9.9461,9.9512,9.8659,9.891,2093100.0
2008-08-13 15:30:00,19.72,19.73,19.57,19.65,4170000.0,9.886,9.891,9.8108,9.8509,4170000.0
2008-08-14 09:30:00,19.68,19.7,19.51,19.54,3335700.0,9.8659,9.876,9.7807,9.7957,3335700.0
2008-08-14 10:00:00,19.55,19.68,19.52,19.66,4775800.0,9.8008,9.8659,9.7857,9.8559,4775800.0
2008-08-14 10:30:00,19.66,19.8,19.62,19.75,2946200.0,9.8559,9.9261,9.8359,9.901,2946200.0
2008-08-14 11:00:00,19.75,19.92,19.72,19.87,3216500.0,9.901,9.9862,9.886,9.9612,3216500.0
2008-08-14 11:30:00,19.86,19.92,19.82,19.85,2239500.0,9.9562,9.9862,9.9361,9.9512,2239500.0
2008-08-14 12:00:00,19.86,20.0,19.85,19.95,2676700.0,9.9562,10.0264,9.9512,10.0013,2676700.0
2008-08-14 12:30:00,19.95,20.07,19.94,20.02,3230700.0,10.0013,10.0614,9.9963,10.0364,3230700.0
2008-08-14 13:00:00,20.02,20.09,20.0,20.02,1792700.0,10.0364,10.0715,10.0264,10.0364,1792700.0
2008-08-14 13:30:00,20.02,20.03,19.95,19.97,1352400.0,10.0364,10.0414,10.0013,10.0113,1352400.0
2008-08-14 14:00:00,19.97,19.98,19.9,19.9,1427200.0,10.0113,10.0163,9.9762,9.9762,1427200.0
2008-08-14 14:30:00,19.9,19.92,19.82,19.86,1524100.0,9.9762,9.9862,9.9361,9.9562,1524100.0
2008-08-14 15:00:00,19.86,19.87,19.77,19.78,2045000.0,9.9562,9.9612,9.911,9.9161,2045000.0
2008-08-14 15:30:00,19.78,19.91,19.76,19.79,3211300.0,9.9161,9.9812,9.906,9.9211,3211300.0
2008-08-15 09:30:00,19.87,20.1,19.86,20.08,8906400.0,9.9612,10.0765,9.9562,10.0665,8906400.0
2008-08-15 10:00:00,20.08,20.1,19.94,20.03,5072000.0,10.0665,10.0765,9.9963,10.0414,5072000.0
2008-08-15 10:30:00,20.03,20.13,20.01,20.11,4194100.0,10.0414,10.0915,10.0314,10.0815,4194100.0
2008-08-15 11:00:00,20.12,20.13,20.07,20.11,1652200.0,10.0865,10.0915,10.0614,10.0815,1652200.0
2008-08-15 11:30:00,20.12,20.12,20.05,20.07,1779800.0,10.0865,10.0865,10.0514,10.0614,1779800.0
2008-08-15 12:00:00,20.06,20.08,19.96,19.99,2226400.0,10.0564,10.0665,10.0063,10.0213,2226400.0
2008-08-15 12:30:00,19.99,20.02,19.97,20.0,1895100.0,10.0213,10.0364,10.0113,10.0264,1895100.0
2008-08-15 13:00:00,19.99,20.01,19.94,19.97,1052000.0,10.0213,10.0314,9.9963,10.0113,1052000.0
2008-08-15 13:30:00,19.97,20.0,19.94,19.96,975700.0,10.0113,10.0264,9.9963,10.0063,975700.0
2008-08-15 14:00:00,19.95,19.99,19.92,19.92,1532900.0,10.0013,10.0213,9.9862,9.9862,1532900.0
2008-08-15 14:30:00,19.92,19.97,19.9,19.92,1855600.0,9.9862,10.0113,9.9762,9.9862,1855600.0
2008-08-15 15:00:00,19.92,19.97,19.88,19.93,2397600.0,9.9862,10.0113,9.9662,9.9913,2397600.0
2008-08-15 15:30:00,19.94,20.0,19.92,19.98,3631900.0,9.9963,10.0264,9.9862,10.0163,3631900.0
2008-08-18 09:30:00,20.08,20.09,19.77,19.79,3681400.0,10.0665,10.0715,9.911,9.9211,3681400.0
2008-08-18 10:00:00,19.79,19.91,19.77,19.89,1780800.0,9.9211,9.9812,9.911,9.9712,1780800.0
2008-08-18 10:30:00,19.88,20.0,19.8,20.0,2196600.0,9.9662,10.0264,9.9261,10.0264,2196600.0
2008-08-18 11:00:00,19.99,20.04,19.92,20.02,3285300.0,10.0213,10.0464,9.9862,10.0364,3285300.0
2008-08-18 11:30:00,20.02,20.05,19.88,19.88,1996300.0,10.0364,10.0514,9.9662,9.9662,1996300.0
2008-08-18 12:00:00,19.87,19.93,19.83,19.87,2653800.0,9.9612,9.9913,9.9411,9.9612,2653800.0
2008-08-18 12:30:00,19.88,19.88,19.8,19.86,1696300.0,9.9662,9.9662,9.9261,9.9562,1696300.0
2008-08-18 13:00:00,19.86,19.9,19.8,19.82,1355800.0,9.9562,9.9762,9.9261,9.9361,1355800.0
2008-08-18 13:30:00,19.81,19.86,19.73,19.75,1660900.0,9.9311,9.9562,9.891,9.901,1660900.0
2008-08-18 14:00:00,19.74,19.75,19.65,19.71,2382400.0,9.896,9.901,9.8509,9.881,2382400.0
2008-08-18 14:30:00,19.72,19.72,19.65,19.67,2037500.0,9.886,9.886,9.8509,9.8609,2037500.0
2008-08-18 15:00:00,19.67,19.69,19.56,19.65,4330300.0,9.8609,9.8709,9.8058,9.8509,4330300.0
2008-08-18 15:30:00,19.64,19.69,19.57,19.65,5577700.0,9.8459,9.8709,9.8108,9.8509,5577700.0
2008-08-19 09:30:00,19.52,19.71,19.51,19.54,3496300.0,9.7857,9.881,9.7807,9.7957,3496300.0
2008-08-19 10:00:00,19.54,19.59,19.39,19.4,3147500.0,9.7957,9.8208,9.7205,9.7256,3147500.0
2008-08-19 10:30:00,19.41,19.51,19.36,19.42,2085200.0,9.7306,9.7807,9.7055,9.7356,2085200.0
2008-08-19 11:00:00,19.42,19.42,19.35,19.4,1773600.0,9.7356,9.7356,9.7005,9.7256,1773600.0
2008-08-19 11:30:00,19.39,19.41,19.32,19.36,2616800.0,9.7205,9.7306,9.6855,9.7055,2616800.0
2008-08-19 12:00:00,19.36,19.44,19.35,19.39,1299300.0,9.7055,9.7456,9.7005,9.7205,1299300.0
2008-08-19 12:30:00,19.39,19.48,19.39,19.44,984000.0,9.7205,9.7657,9.7205,9.7456,984000.0
2008-08-19 13:00:00,19.43,19.48,19.39,19.48,1384800.0,9.7406,9.7657,9.7205,9.7657,1384800.0
2008-08-19 13:30:00,19.47,19.51,19.44,19.44,1172100.0,9.7607,9.7807,9.7456,9.7456,1172100.0
2008-08-19 14:00:00,19.44,19.46,19.38,19.4,1756400.0,9.7456,9.7556,9.7155,9.7256,1756400.0
2008-08-19 14:30:00,19.41,19.45,19.36,19.42,1361900.0,9.7306,9.7506,9.7055,9.7356,1361900.0
2008-08-19 15:00:00,19.42,19.44,19.35,19.39,3232900.0,9.7356,9.7456,9.7005,9.7205,3232900.0
2008-08-19 15:30:00,19.38,19.39,19.3,19.34,6842100.0,9.7155,9.7205,9.6754,9.6955,6842100.0
2008-08-20 09:30:00,19.37,19.38,19.1,19.13,2931300.0,9.7105,9.7155,9.5752,9.5902,2931300.0
2008-08-20 10:00:00,19.12,19.25,19.06,19.16,3437100.0,9.5852,9.6504,9.5551,9.6052,3437100.0
2008-08-20 10:30:00,19.16,19.39,19.14,19.38,2732700.0,9.6052,9.7205,9.5952,9.7155,2732700.0
2008-08-20 11:00:00,19.37,19.43,19.3,19.38,2094800.0,9.7105,9.7406,9.6754,9.7155,2094800.0
2008-08-20 11:30:00,19.37,19.39,19.3,19.36,1260100.0,9.7105,9.7205,9.6754,9.7055,1260100.0
2008-08-20 12:00:00,19.36,19.37,19.24,19.26,1094800.0,9.7055,9.7105,9.6454,9.6554,1094800.0
2008-08-20 12:30:00,19.26,19.27,19.16,19.21,1083400.0,9.6554,9.6604,9.6052,9.6303,1083400.0
2008-08-20 13:00:00,19.22,19.28,19.21,19.25,1059200.0,9.6353,9.6654,9.6303,9.6504,1059200.0
2008-08-20 13:30:00,19.24,19.28,19.24,19.27,708800.0,9.6454,9.6654,9.6454,9.6604,708800.0
2008-08-20 14:00:00,19.26,19.26,19.14,19.17,1481500.0,9.6554,9.6554,9.5952,9.6103,1481500.0
2008-08-20 14:30:00,19.16,19.18,19.13,19.18,1808300.0,9.6052,9.6153,9.5902,9.6153,1808300.0
2008-08-20 15:00:00,19.17,19.23,19.15,19.16,1819100.0,9.6103,9.6403,9.6002,9.6052,1819100.0
2008-08-20 15:30:00,19.17,19.3,19.15,19.3,4906100.0,9.6103,9.6754,9.6002,9.6754,4906100.0
2008-08-21 09:30:00,19.21,19.28,19.04,19.16,3048200.0,9.6303,9.6654,9.5451,9.6052,3048200.0
2008-08-21 10:00:00,19.17,19.19,19.06,19.18,2201700.0,9.6103,9.6203,9.5551,9.6153,2201700.0
2008-08-21 10:30:00,19.18,19.27,19.1,19.13,1910000.0,9.6153,9.6604,9.5752,9.5902,1910000.0
2008-08-21 11:00:00,19.14,19.18,19.07,19.17,1849100.0,9.5952,9.6153,9.5601,9.6103,1849100.0
2008-08-21 11:30:00,19.17,19.26,19.11,19.18,1242500.0,9.6103,9.6554,9.5802,9.6153,1242500.0
2008-08-21 12:00:00,19.17,19.24,19.17,19.2,993300.0,9.6103,9.6454,9.6103,9.6253,993300.0
2008-08-21 12:30:00,19.2,19.22,19.17,19.2,817600.0,9.6253,9.6353,9.6103,9.6253,817600.0
2008-08-21 13:00:00,19.2,19.28,19.19,19.24,816700.0,9.6253,9.6654,9.6203,9.6454,816700.0
2008-08-21 13:30:00,19.24,19.3,19.22,19.23,1063900.0,9.6454,9.6754,9.6353,9.6403,1063900.0
2008-08-21 14:00:00,19.23,19.29,19.21,19.27,1043500.0,9.6403,9.6704,9.6303,9.6604,1043500.0
2008-08-21 14:30:00,19.27,19.37,19.26,19.37,1637900.0,9.6604,9.7105,9.6554,9.7105,1637900.0
2008-08-21 15:00:00,19.37,19.44,19.35,19.39,2921400.0,9.7105,9.7456,9.7005,9.7205,2921400.0
2008-08-21 15:30:00,19.4,19.43,19.34,19.37,4918500.0,9.7256,9.7406,9.6955,9.7105,4918500.0
2008-08-22 09:30:00,19.48,19.75,19.36,19.75,4006000.0,9.7657,9.901,9.7055,9.901,4006000.0
2008-08-22 10:00:00,19.75,19.78,19.64,19.75,2955800.0,9.901,9.9161,9.8459,9.901,2955800.0
2008-08-22 10:30:00,19.75,19.76,19.64,19.74,1827900.0,9.901,9.906,9.8459,9.896,1827900.0
2008-08-22 11:00:00,19.74,19.82,19.72,19.75,2450100.0,9.896,9.9361,9.886,9.901,2450100.0
2008-08-22 11:30:00,19.76,19.8,19.68,19.73,1832700.0,9.906,9.9261,9.8659,9.891,1832700.0
2008-08-22 12:00:00,19.72,19.75,19.66,19.73,1434900.0,9.886,9.901,9.8559,9.891,1434900.0
2008-08-22 12:30:00,19.72,19.77,19.69,19.69,1161600.0,9.886,9.911,9.8709,9.8709,1161600.0
2008-08-22 13:00:00,19.69,19.77,19.69,19.74,1753800.0,9.8709,9.911,9.8709,9.896,1753800.0
2008-08-22 13:30:00,19.74,19.75,19.7,19.7,1516100.0,9.896,9.901,9.876,9.876,1516100.0
2008-08-22 14:00:00,19.71,19.75,19.66,19.72,1610600.0,9.881,9.901,9.8559,9.886,1610600.0
2008-08-22 14:30:00,19.72,19.76,19.71,19.73,826500.0,9.886,9.906,9.881,9.891,826500.0
2008-08-22 15:00:00,19.72,19.73,19.7,19.7,1155100.0,9.886,9.891,9.876,9.876,1155100.0
2008-08-22 15:30:00,19.7,19.76,19.7,19.76,3592300.0,9.876,9.906,9.876,9.906,3592300.0
2008-08-25 09:30:00,19.6,19.74,19.59,19.63,2518200.0,9.8258,9.896,9.8208,9.8409,2518200.0
2008-08-25 10:00:00,19.63,19.8,19.63,19.78,3228600.0,9.8409,9.9261,9.8409,9.9161,3228600.0
2008-08-25 10:30:00,19.78,19.87,19.77,19.79,2302600.0,9.9161,9.9612,9.911,9.9211,2302600.0
2008-08-25 11:00:00,19.79,19.81,19.7,19.73,1883900.0,9.9211,9.9311,9.876,9.891,1883900.0
2008-08-25 11:30:00,19.72,19.81,19.52,19.54,2638100.0,9.886,9.9311,9.7857,9.7957,2638100.0
2008-08-25 12:00:00,19.55,19.56,19.37,19.4,2763700.0,9.8008,9.8058,9.7105,9.7256,2763700.0
2008-08-25 12:30:00,19.39,19.56,19.37,19.54,1745700.0,9.7205,9.8058,9.7105,9.7957,1745700.0
2008-08-25 13:00:00,19.55,19.68,19.53,19.66,2157900.0,9.8008,9.8659,9.7907,9.8559,2157900.0
2008-08-25 13:30:00,19.66,19.68,19.59,19.63,2407600.0,9.8559,9.8659,9.8208,9.8409,2407600.0
2008-08-25 14:00:00,19.63,19.66,19.58,19.59,2454700.0,9.8409,9.8559,9.8158,9.8208,2454700.0
2008-08-25 14:30:00,19.59,19.65,19.56,19.61,1883100.0,9.8208,9.8509,9.8058,9.8308,1883100.0
2008-08-25 15:00:00,19.6,19.61,19.53,19.56,1607800.0,9.8258,9.8308,9.7907,9.8058,1607800.0
2008-08-25 15:30:00,19.56,19.59,19.47,19.53,4180900.0,9.8058,9.8208,9.7607,9.7907,4180900.0
2008-08-26 09:30:00,19.59,19.6,19.34,19.38,3356000.0,9.8208,9.8258,9.6955,9.7155,3356000.0
2008-08-26 10:00:00,19.39,19.48,19.39,19.46,1959100.0,9.7205,9.7657,9.7205,9.7556,1959100.0
2008-08-26 10:30:00,19.45,19.5,19.41,19.44,2486700.0,9.7506,9.7757,9.7306,9.7456,2486700.0
2008-08-26 11:00:00,19.44,19.45,19.41,19.44,1202000.0,9.7456,9.7506,9.7306,9.7456,1202000.0
2008-08-26 11:30:00,19.44,19.45,19.38,19.44,1285900.0,9.7456,9.7506,9.7155,9.7456,1285900.0
2008-08-26 12:00:00,19.43,19.43,19.37,19.37,1324700.0,9.7406,9.7406,9.7105,9.7105,1324700.0
2008-08-26 12:30:00,19.38,19.41,19.35,19.36,1014600.0,9.7155,9.7306,9.7005,9.7055,1014600.0
2008-08-26 13:00:00,19.35,19.4,19.26,19.27,1808700.0,9.7005,9.7256,9.6554,9.6604,1808700.0
2008-08-26 13:30:00,19.27,19.28,19.21,19.25,3295900.0,9.6604,9.6654,9.6303,9.6504,3295900.0
2008-08-26 14:00:00,19.26,19.26,19.2,19.24,2221900.0,9.6554,9.6554,9.6253,9.6454,2221900.0
2008-08-26 14:30:00,19.24,19.25,19.22,19.23,1390900.0,9.6454,9.6504,9.6353,9.6403,1390900.0
2008-08-26 15:00:00,19.24,19.25,19.2,19.22,2473400.0,9.6454,9.6504,9.6253,9.6353,2473400.0
2008-08-26 15:30:00,19.22,19.31,19.21,19.29,5435300.0,9.6353,9.6804,9.6303,9.6704,5435300.0
2008-08-27 09:30:00,19.2,19.25,18.95,19.07,3971600.0,9.6253,9.6504,9.5,9.5601,3971600.0
2008-08-27 10:00:00,19.07,19.13,19.03,19.08,2258500.0,9.5601,9.5902,9.5401,9.5651,2258500.0
2008-08-27 10:30:00,19.08,19.1,19.03,19.04,2593400.0,9.5651,9.5752,9.5401,9.5451,2593400.0
2008-08-27 11:00:00,19.03,19.06,18.95,19.01,2145700.0,9.5401,9.5551,9.5,9.53,2145700.0
2008-08-27 11:30:00,19.01,19.01,18.97,19.0,1602100.0,9.53,9.53,9.51,9.525,1602100.0
2008-08-27 12:00:00,19.0,19.08,18.95,19.05,2076700.0,9.525,9.5651,9.5,9.5501,2076700.0
2008-08-27 12:30:00,19.05,19.17,19.05,19.12,2453900.0,9.5501,9.6103,9.5501,9.5852,2453900.0
2008-08-27 13:00:00,19.12,19.15,19.05,19.08,1713200.0,9.5852,9.6002,9.5501,9.5651,1713200.0
2008-08-27 13:30:00,19.07,19.09,19.0,19.05,1461800.0,9.5601,9.5702,9.525,9.5501,1461800.0
2008-08-27 14:00:00,19.05,19.13,19.03,19.11,1541600.0,9.5501,9.5902,9.5401,9.5802,1541600.0
2008-08-27 14:30:00,19.11,19.11,19.03,19.04,3054900.0,9.5802,9.5802,9.5401,9.5451,3054900.0
2008-08-27 15:00:00,19.04,19.08,19.03,19.06,2877900.0,9.5451,9.5651,9.5401,9.5551,2877900.0
2008-08-27 15:30:00,19.06,19.1,19.04,19.09,6560300.0,9.5551,9.5752,9.5451,9.5702,6560300.0
2008-08-28 09:30:00,19.17,19.29,19.12,19.17,3213700.0,9.6103,9.6704,9.5852,9.6103,3213700.0
2008-08-28 10:00:00,19.16,19.2,19.1,19.16,2075700.0,9.6052,9.6253,9.5752,9.6052,2075700.0
2008-08-28 10:30:00,19.17,19.25,19.15,19.19,2602700.0,9.6103,9.6504,9.6002,9.6203,2602700.0
2008-08-28 11:00:00,19.19,19.21,19.16,19.18,1733900.0,9.6203,9.6303,9.6052,9.6153,1733900.0
2008-08-28 11:30:00,19.18,19.2,19.11,19.19,2873800.0,9.6153,9.6253,9.5802,9.6203,2873800.0
2008-08-28 12:00:00,19.19,19.2,19.17,19.19,775300.0,9.6203,9.6253,9.6103,9.6203,775300.0
2008-08-28 12:30:00,19.18,19.25,19.18,19.19,719000.0,9.6153,9.6504,9.6153,9.6203,719000.0
2008-08-28 13:00:00,19.2,19.2,19.16,19.18,1547100.0,9.6253,9.6253,9.6052,9.6153,1547100.0
2008-08-28 13:30:00,19.18,19.2,19.16,19.17,1487300.0,9.6153,9.6253,9.6052,9.6103,1487300.0
2008-08-28 14:00:00,19.17,19.2,19.15,19.19,1240500.0,9.6103,9.6253,9.6002,9.6203,1240500.0
2008-08-28 14:30:00,19.19,19.24,19.19,19.2,2752100.0,9.6203,9.6454,9.6203,9.6253,2752100.0
2008-08-28 15:00:00,19.2,19.21,19.17,19.2,1807900.0,9.6253,9.6303,9.6103,9.6253,1807900.0
2008-08-28 15:30:00,19.2,19.3,19.18,19.29,5753000.0,9.6253,9.6754,9.6153,9.6704,5753000.0
2008-08-29 09:30:00,19.24,19.31,19.07,19.24,3309900.0,9.6454,9.6804,9.5601,9.6454,3309900.0
2008-08-29 10:00:00,19.25,19.3,19.2,19.29,1648300.0,9.6504,9.6754,9.6253,9.6704,1648300.0
2008-08-29 10:30:00,19.3,19.31,19.23,19.27,2248100.0,9.6754,9.6804,9.6403,9.6604,2248100.0
2008-08-29 11:00:00,19.28,19.34,19.25,19.33,1084500.0,9.6654,9.6955,9.6504,9.6905,1084500.0
2008-08-29 11:30:00,19.33,19.33,19.27,19.3,963100.0,9.6905,9.6905,9.6604,9.6754,963100.0
2008-08-29 12:00:00,19.29,19.3,19.16,19.17,1410900.0,9.6704,9.6754,9.6052,9.6103,1410900.0
2008-08-29 12:30:00,19.17,19.24,19.16,19.22,873100.0,9.6103,9.6454,9.6052,9.6353,873100.0
2008-08-29 13:00:00,19.22,19.29,19.2,19.25,968300.0,9.6353,9.6704,9.6253,9.6504,968300.0
2008-08-29 13:30:00,19.25,19.27,19.2,19.22,833500.0,9.6504,9.6604,9.6253,9.6353,833500.0
2008-08-29 14:00:00,19.22,19.24,19.2,19.22,661100.0,9.6353,9.6454,9.6253,9.6353,661100.0
2008-08-29 14:30:00,19.23,19.24,19.21,19.23,652900.0,9.6403,9.6454,9.6303,9.6403,652900.0
2008-08-29 15:00:00,19.23,19.23,19.14,19.15,1387600.0,9.6403,9.6403,9.5952,9.6002,1387600.0
2008-08-29 15:30:00,19.15,19.18,19.08,19.08,3205000.0,9.6002,9.6153,9.5651,9.5651,3205000.0
2008-09-02 09:30:00,19.3,19.55,19.3,19.54,3840800.0,9.6754,9.8008,9.6754,9.7957,3840800.0
2008-09-02 10:00:00,19.55,19.57,19.46,19.47,2406900.0,9.8008,9.8108,9.7556,9.7607,2406900.0
2008-09-02 10:30:00,19.47,19.47,19.36,19.43,1721600.0,9.7607,9.7607,9.7055,9.7406,1721600.0
2008-09-02 11:00:00,19.43,19.47,19.39,19.46,1865900.0,9.7406,9.7607,9.7205,9.7556,1865900.0
2008-09-02 11:30:00,19.47,19.48,19.44,19.44,1048400.0,9.7607,9.7657,9.7456,9.7456,1048400.0
2008-09-02 12:00:00,19.44,19.46,19.37,19.37,1057400.0,9.7456,9.7556,9.7105,9.7105,1057400.0
2008-09-02 12:30:00,19.38,19.38,19.31,19.32,1205300.0,9.7155,9.7155,9.6804,9.6855,1205300.0
2008-09-02 13:00:00,19.32,19.36,19.3,19.34,1244200.0,9.6855,9.7055,9.6754,9.6955,1244200.0
2008-09-02 13:30:00,19.34,19.37,19.26,19.27,1272800.0,9.6955,9.7105,9.6554,9.6604,1272800.0
2008-09-02 14:00:00,19.27,19.29,19.2,19.25,2037400.0,9.6604,9.6704,9.6253,9.6504,2037400.0
2008-09-02 14:30:00,19.25,19.28,19.14,19.18,2450200.0,9.6504,9.6654,9.5952,9.6153,2450200.0
2008-09-02 15:00:00,19.17,19.22,19.13,19.21,1972600.0,9.6103,9.6353,9.5902,9.6303,1972600.0
2008-09-02 15:30:00,19.21,19.24,19.15,19.17,4204100.0,9.6303,9.6454,9.6002,9.6103,4204100.0
2008-09-03 09:30:00,19.17,19.33,19.05,19.15,3266000.0,9.6103,9.6905,9.5501,9.6002,3266000.0
2008-09-03 10:00:00,19.15,19.24,19.11,19.23,2213100.0,9.6002,9.6454,9.5802,9.6403,2213100.0
2008-09-03 10:30:00,19.23,19.36,19.21,19.25,2055100.0,9.6403,9.7055,9.6303,9.6504,2055100.0
2008-09-03 11:00:00,19.26,19.35,19.22,19.26,1546300.0,9.6554,9.7005,9.6353,9.6554,1546300.0
2008-09-03 11:30:00,19.27,19.27,19.13,19.14,1398500.0,9.6604,9.6604,9.5902,9.5952,1398500.0
2008-09-03 12:00:00,19.14,19.17,19.11,19.16,1181900.0,9.5952,9.6103,9.5802,9.6052,1181900.0
2008-09-03 12:30:00,19.17,19.17,19.1,19.13,949300.0,9.6103,9.6103,9.5752,9.5902,949300.0
2008-09-03 13:00:00,19.13,19.18,19.08,19.11,1445100.0,9.5902,9.6153,9.5651,9.5802,1445100.0
2008-09-03 13:30:00,19.12,19.16,19.1,19.16,1383100.0,9.5852,9.6052,9.5752,9.6052,1383100.0
2008-09-03 14:00:00,19.16,19.16,19.05,19.09,2498300.0,9.6052,9.6052,9.5501,9.5702,2498300.0
2008-09-03 14:30:00,19.09,19.15,19.07,19.15,1740700.0,9.5702,9.6002,9.5601,9.6002,1740700.0
2008-09-03 15:00:00,19.15,19.2,19.07,19.13,2423600.0,9.6002,9.6253,9.5601,9.5902,2423600.0
2008-09-03 15:30:00,19.13,19.22,19.09,19.21,3234600.0,9.5902,9.6353,9.5702,9.6303,3234600.0
2008-09-04 09:30:00,19.2,19.59,18.99,19.11,5099700.0,9.6253,9.8208,9.52,9.5802,5099700.0
2008-09-04 10:00:00,19.12,19.19,19.08,19.14,6082500.0,9.5852,9.6203,9.5651,9.5952,6082500.0
2008-09-04 10:30:00,19.13,19.14,18.99,19.04,3398400.0,9.5902,9.5952,9.52,9.5451,3398400.0
2008-09-04 11:00:00,19.04,19.04,18.82,18.87,3601500.0,9.5451,9.5451,9.4348,9.4599,3601500.0
2008-09-04 11:30:00,18.87,18.99,18.86,18.95,3031600.0,9.4599,9.52,9.4549,9.5,3031600.0
2008-09-04 12:00:00,18.95,19.04,18.95,18.97,2077700.0,9.5,9.5451,9.5,9.51,2077700.0
2008-09-04 12:30:00,18.97,18.98,18.91,18.92,1404500.0,9.51,9.515,9.4799,9.4849,1404500.0
2008-09-04 13:00:00,18.92,18.94,18.86,18.91,1467400.0,9.4849,9.495,9.4549,9.4799,1467400.0
2008-09-04 13:30:00,18.91,18.91,18.83,18.84,1134800.0,9.4799,9.4799,9.4398,9.4448,1134800.0
2008-09-04 14:00:00,18.84,18.84,18.73,18.79,2599700.0,9.4448,9.4448,9.3897,9.4198,2599700.0
2008-09-04 14:30:00,18.79,18.8,18.71,18.75,1999200.0,9.4198,9.4248,9.3797,9.3997,1999200.0
2008-09-04 15:00:00,18.75,19.06,18.69,18.7,3653000.0,9.3997,9.5551,9.3696,9.3746,3653000.0
2008-09-04 15:30:00,18.7,18.75,18.66,18.67,6684800.0,9.3746,9.3997,9.3546,9.3596,6684800.0
2008-09-05 09:30:00,18.62,18.84,18.6,18.66,5173700.0,9.3345,9.4448,9.3245,9.3546,5173700.0
2008-09-05 10:00:00,18.66,18.75,18.58,18.65,4213700.0,9.3546,9.3997,9.3145,9.3496,4213700.0
2008-09-05 10:30:00,18.65,18.75,18.52,18.52,2497700.0,9.3496,9.3997,9.2844,9.2844,2497700.0
2008-09-05 11:00:00,18.52,18.6,18.5,18.57,2769500.0,9.2844,9.3245,9.2744,9.3095,2769500.0
2008-09-05 11:30:00,18.57,18.67,18.52,18.64,2324500.0,9.3095,9.3596,9.2844,9.3446,2324500.0
2008-09-05 12:00:00,18.64,18.68,18.6,18.68,1443300.0,9.3446,9.3646,9.3245,9.3646,1443300.0
2008-09-05 12:30:00,18.67,18.71,18.61,18.61,1387400.0,9.3596,9.3797,9.3295,9.3295,1387400.0
2008-09-05 13:00:00,18.61,18.63,18.6,18.61,1481200.0,9.3295,9.3395,9.3245,9.3295,1481200.0
2008-09-05 13:30:00,18.61,18.66,18.57,18.61,1898800.0,9.3295,9.3546,9.3095,9.3295,1898800.0
2008-09-05 14:00:00,18.6,18.61,18.53,18.55,1900400.0,9.3245,9.3295,9.2894,9.2994,1900400.0
2008-09-05 14:30:00,18.55,18.55,18.46,18.5,3144600.0,9.2994,9.2994,9.2543,9.2744,3144600.0
2008-09-05 15:00:00,18.5,18.52,18.45,18.51,2033000.0,9.2744,9.2844,9.2493,9.2794,2033000.0
2008-09-05 15:30:00,18.51,18.55,18.45,18.51,7744700.0,9.2794,9.2994,9.2493,9.2794,7744700.0
2008-09-08 09:30:00,18.84,19.07,18.77,19.01,6541800.0,9.4448,9.5601,9.4097,9.53,6541800.0
2008-09-08 10:00:00,19.02,19.13,18.98,19.09,5399900.0,9.5351,9.5902,9.515,9.5702,5399900.0
2008-09-08 10:30:00,19.1,19.19,18.95,18.95,4301600.0,9.5752,9.6203,9.5,9.5,4301600.0
2008-09-08 11:00:00,18.94,19.03,18.76,19.0,3765700.0,9.495,9.5401,9.4047,9.525,3765700.0
2008-09-08 11:30:00,19.0,19.04,18.95,19.02,2554900.0,9.525,9.5451,9.5,9.5351,2554900.0
2008-09-08 12:00:00,19.03,19.06,18.91,18.97,2021600.0,9.5401,9.5551,9.4799,9.51,2021600.0
2008-09-08 12:30:00,18.97,19.05,18.97,19.01,1148400.0,9.51,9.5501,9.51,9.53,1148400.0
2008-09-08 13:00:00,19.01,19.02,18.88,18.9,1583500.0,9.53,9.5351,9.4649,9.4749,1583500.0
2008-09-08 13:30:00,18.9,18.9,18.79,18.81,2110800.0,9.4749,9.4749,9.4198,9.4298,2110800.0
2008-09-08 14:00:00,18.8,19.0,18.8,19.0,1579600.0,9.4248,9.525,9.4248,9.525,1579600.0
2008-09-08 14:30:00,19.0,19.03,18.93,18.99,3000500.0,9.525,9.5401,9.4899,9.52,3000500.0
2008-09-08 15:00:00,18.99,19.07,18.93,19.05,3054000.0,9.52,9.5601,9.4899,9.5501,3054000.0
2008-09-08 15:30:00,19.05,19.17,19.02,19.13,8166900.0,9.5501,9.6103,9.5351,9.5902,8166900.0
2008-09-09 09:30:00,19.05,19.18,18.99,19.07,5166600.0,9.5501,9.6153,9.52,9.5601,5166600.0
2008-09-09 10:00:00,19.07,19.08,18.86,18.88,4390100.0,9.5601,9.5651,9.4549,9.4649,4390100.0
2008-09-09 10:30:00,18.89,18.89,18.7,18.74,3816600.0,9.4699,9.4699,9.3746,9.3947,3816600.0
2008-09-09 11:00:00,18.74,18.83,18.62,18.63,3484100.0,9.3947,9.4398,9.3345,9.3395,3484100.0
2008-09-09 11:30:00,18.63,18.72,18.62,18.62,1963400.0,9.3395,9.3847,9.3345,9.3345,1963400.0
2008-09-09 12:00:00,18.63,18.66,18.53,18.62,1986400.0,9.3395,9.3546,9.2894,9.3345,1986400.0
2008-09-09 12:30:00,18.62,18.65,18.56,18.61,1392900.0,9.3345,9.3496,9.3045,9.3295,1392900.0
2008-09-09 13:00:00,18.6,18.63,18.56,18.57,2007000.0,9.3245,9.3395,9.3045,9.3095,2007000.0
2008-09-09 13:30:00,18.57,18.58,18.5,18.56,2354900.0,9.3095,9.3145,9.2744,9.3045,2354900.0
2008-09-09 14:00:00,18.55,18.57,18.5,18.51,3304500.0,9.2994,9.3095,9.2744,9.2794,3304500.0
2008-09-09 14:30:00,18.51,18.51,18.41,18.46,4314300.0,9.2794,9.2794,9.2293,9.2543,4314300.0
2008-09-09 15:00:00,18.46,18.52,18.42,18.5,3493200.0,9.2543,9.2844,9.2343,9.2744,3493200.0
2008-09-09 15:30:00,18.5,18.55,18.25,18.25,9805200.0,9.2744,9.2994,9.149,9.149,9805200.0
2008-09-10 09:30:00,18.27,18.45,18.18,18.4,4413900.0,9.1591,9.2493,9.114,9.2242,4413900.0
2008-09-10 10:00:00,18.4,18.43,18.28,18.38,2520100.0,9.2242,9.2393,9.1641,9.2142,2520100.0
2008-09-10 10:30:00,18.38,18.44,18.31,18.35,3619000.0,9.2142,9.2443,9.1791,9.1992,3619000.0
2008-09-10 11:00:00,18.35,18.35,18.27,18.27,2209800.0,9.1992,9.1992,9.1591,9.1591,2209800.0
2008-09-10 11:30:00,18.27,18.29,18.21,18.25,3807400.0,9.1591,9.1691,9.129,9.149,3807400.0
2008-09-10 12:00:00,18.26,18.3,18.2,18.23,1251400.0,9.1541,9.1741,9.124,9.139,1251400.0
2008-09-10 12:30:00,18.23,18.27,18.2,18.21,1558000.0,9.139,9.1591,9.124,9.129,1558000.0
2008-09-10 13:00:00,18.21,18.21,18.11,18.12,1929900.0,9.129,9.129,9.0789,9.0839,1929900.0
2008-09-10 13:30:00,18.11,18.18,18.1,18.11,2678600.0,9.0789,9.114,9.0738,9.0789,2678600.0
2008-09-10 14:00:00,18.12,18.24,18.11,18.21,1436000.0,9.0839,9.144,9.0789,9.129,1436000.0
2008-09-10 14:30:00,18.21,18.3,18.21,18.25,2057600.0,9.129,9.1741,9.129,9.149,2057600.0
2008-09-10 15:00:00,18.25,18.33,18.22,18.25,2066900.0,9.149,9.1892,9.134,9.149,2066900.0
2008-09-10 15:30:00,18.25,18.27,18.14,18.18,5634000.0,9.149,9.1591,9.0939,9.114,5634000.0
2008-09-11 09:30:00,18.0,18.2,17.98,18.02,4218300.0,9.0237,9.124,9.0137,9.0337,4218300.0
2008-09-11 10:00:00,18.02,18.19,18.01,18.04,2386700.0,9.0337,9.119,9.0287,9.0438,2386700.0
2008-09-11 10:30:00,18.04,18.17,18.01,18.12,1660900.0,9.0438,9.1089,9.0287,9.0839,1660900.0
2008-09-11 11:00:00,18.13,18.15,18.0,18.04,1828200.0,9.0889,9.0989,9.0237,9.0438,1828200.0
2008-09-11 11:30:00,18.04,18.07,17.99,18.01,1856700.0,9.0438,9.0588,9.0187,9.0287,1856700.0
2008-09-11 12:00:00,18.01,18.08,18.0,18.04,1772100.0,9.0287,9.0638,9.0237,9.0438,1772100.0
2008-09-11 12:30:00,18.05,18.17,18.02,18.11,2028000.0,9.0488,9.1089,9.0337,9.0789,2028000.0
2008-09-11 13:00:00,18.11,18.14,18.01,18.05,1458900.0,9.0789,9.0939,9.0287,9.0488,1458900.0
2008-09-11 13:30:00,18.06,18.17,18.06,18.14,1193200.0,9.0538,9.1089,9.0538,9.0939,1193200.0
2008-09-11 14:00:00,18.14,18.28,18.13,18.25,1822500.0,9.0939,9.1641,9.0889,9.149,1822500.0
2008-09-11 14:30:00,18.25,18.28,18.18,18.21,1384700.0,9.149,9.1641,9.114,9.129,1384700.0
2008-09-11 15:00:00,18.22,18.22,18.11,18.13,2132300.0,9.134,9.134,9.0789,9.0889,2132300.0
2008-09-11 15:30:00,18.12,18.42,18.06,18.41,6402200.0,9.0839,9.2343,9.0538,9.2293,6402200.0
2008-09-12 09:30:00,18.29,18.52,18.2,18.5,4578000.0,9.1691,9.2844,9.124,9.2744,4578000.0
2008-09-12 10:00:00,18.5,18.53,18.32,18.32,2847000.0,9.2744,9.2894,9.1841,9.1841,2847000.0
2008-09-12 10:30:00,18.33,18.43,18.28,18.36,1608700.0,9.1892,9.2393,9.1641,9.2042,1608700.0
2008-09-12 11:00:00,18.37,18.54,18.34,18.49,2141200.0,9.2092,9.2944,9.1942,9.2694,2141200.0
2008-09-12 11:30:00,18.49,18.55,18.44,18.53,1829500.0,9.2694,9.2994,9.2443,9.2894,1829500.0
2008-09-12 12:00:00,18.52,18.65,18.52,18.6,2675200.0,9.2844,9.3496,9.2844,9.3245,2675200.0
2008-09-12 12:30:00,18.59,18.6,18.48,18.5,2113700.0,9.3195,9.3245,9.2643,9.2744,2113700.0
2008-09-12 13:00:00,18.49,18.55,18.42,18.48,2556900.0,9.2694,9.2994,9.2343,9.2643,2556900.0
2008-09-12 13:30:00,18.48,18.52,18.37,18.52,2363000.0,9.2643,9.2844,9.2092,9.2844,2363000.0
2008-09-12 14:00:00,18.52,18.53,18.42,18.47,2199400.0,9.2844,9.2894,9.2343,9.2593,2199400.0
2008-09-12 14:30:00,18.47,18.7,18.46,18.68,3214500.0,9.2593,9.3746,9.2543,9.3646,3214500.0
2008-09-12 15:00:00,18.68,18.72,18.62,18.65,4498800.0,9.3646,9.3847,9.3345,9.3496,4498800.0
2008-09-12 15:30:00,18.65,18.66,18.53,18.64,7586000.0,9.3496,9.3546,9.2894,9.3446,7586000.0
2008-09-15 09:30:00,18.11,18.35,18.1,18.21,7595900.0,9.0789,9.1992,9.0738,9.129,7595900.0
2008-09-15 10:00:00,18.21,18.42,18.08,18.3,5087100.0,9.129,9.2343,9.0638,9.1741,5087100.0
2008-09-15 10:30:00,18.3,18.53,18.29,18.44,4652400.0,9.1741,9.2894,9.1691,9.2443,4652400.0
2008-09-15 11:00:00,18.44,18.47,18.2,18.23,4203200.0,9.2443,9.2593,9.124,9.139,4203200.0
2008-09-15 11:30:00,18.23,18.27,18.11,18.12,3487200.0,9.139,9.1591,9.0789,9.0839,3487200.0
2008-09-15 12:00:00,18.11,18.35,18.09,18.33,3550600.0,9.0789,9.1992,9.0688,9.1892,3550600.0
2008-09-15 12:30:00,18.33,18.45,18.29,18.36,3149800.0,9.1892,9.2493,9.1691,9.2042,3149800.0
2008-09-15 13:00:00,18.36,18.46,18.35,18.36,3809900.0,9.2042,9.2543,9.1992,9.2042,3809900.0
2008-09-15 13:30:00,18.37,18.4,18.21,18.29,3535900.0,9.2092,9.2242,9.129,9.1691,3535900.0
2008-09-15 14:00:00,18.28,18.37,18.23,18.26,3040900.0,9.1641,9.2092,9.139,9.1541,3040900.0
2008-09-15 14:30:00,18.26,18.34,18.16,18.18,2961700.0,9.1541,9.1942,9.1039,9.114,2961700.0
2008-09-15 15:00:00,18.18,18.27,18.12,18.25,5095400.0,9.114,9.1591,9.0839,9.149,5095400.0
2008-09-15 15:30:00,18.25,18.3,18.09,18.11,9492500.0,9.149,9.1741,9.0688,9.0789,9492500.0
2008-09-16 09:30:00,17.76,17.98,17.65,17.65,9492700.0,8.9034,9.0137,8.8483,8.8483,9492700.0
2008-09-16 10:00:00,17.66,17.79,17.6,17.68,6963000.0,8.8533,8.9184,8.8232,8.8633,6963000.0
2008-09-16 10:30:00,17.68,17.75,17.6,17.7,6450800.0,8.8633,8.8984,8.8232,8.8733,6450800.0
2008-09-16 11:00:00,17.71,17.75,17.61,17.64,4788000.0,8.8783,8.8984,8.8282,8.8432,4788000.0
2008-09-16 11:30:00,17.65,17.71,17.6,17.68,2634900.0,8.8483,8.8783,8.8232,8.8633,2634900.0
2008-09-16 12:00:00,17.68,17.76,17.61,17.72,5192900.0,8.8633,8.9034,8.8282,8.8833,5192900.0
2008-09-16 12:30:00,17.72,17.8,17.63,17.66,3423500.0,8.8833,8.9235,8.8382,8.8533,3423500.0
2008-09-16 13:00:00,17.66,17.74,17.65,17.69,1890000.0,8.8533,8.8934,8.8483,8.8683,1890000.0
2008-09-16 13:30:00,17.7,17.75,17.69,17.7,2722100.0,8.8733,8.8984,8.8683,8.8733,2722100.0
2008-09-16 14:00:00,17.7,17.71,17.5,17.6,4599100.0,8.8733,8.8783,8.7731,8.8232,4599100.0
2008-09-16 14:30:00,17.6,17.94,17.52,17.92,6357500.0,8.8232,8.9936,8.7831,8.9836,6357500.0
2008-09-16 15:00:00,17.92,17.94,17.76,17.77,4364300.0,8.9836,8.9936,8.9034,8.9084,4364300.0
2008-09-16 15:30:00,17.77,18.04,17.76,17.82,10476900.0,8.9084,9.0438,8.9034,8.9335,10476900.0
2008-09-17 09:30:00,17.58,18.08,17.48,18.06,6844100.0,8.8132,9.0638,8.763,9.0538,6844100.0
2008-09-17 10:00:00,18.05,18.12,17.82,17.88,6806900.0,9.0488,9.0839,8.9335,8.9636,6806900.0
2008-09-17 10:30:00,17.88,17.91,17.72,17.87,4108600.0,8.9636,8.9786,8.8833,8.9585,4108600.0
2008-09-17 11:00:00,17.88,17.97,17.81,17.83,5545300.0,8.9636,9.0087,8.9285,8.9385,5545300.0
2008-09-17 11:30:00,17.83,18.03,17.77,17.79,5274300.0,8.9385,9.0388,8.9084,8.9184,5274300.0
2008-09-17 12:00:00,17.8,17.8,17.58,17.68,4080300.0,8.9235,8.9235,8.8132,8.8633,4080300.0
2008-09-17 12:30:00,17.68,18.04,17.64,17.99,3190800.0,8.8633,9.0438,8.8432,9.0187,3190800.0
2008-09-17 13:00:00,17.98,18.04,17.79,17.8,2594400.0,9.0137,9.0438,8.9184,8.9235,2594400.0
2008-09-17 13:30:00,17.81,17.81,17.53,17.57,4614500.0,8.9285,8.9285,8.7881,8.8082,4614500.0
2008-09-17 14:00:00,17.57,17.61,17.45,17.56,4530600.0,8.8082,8.8282,8.748,8.8031,4530600.0
2008-09-17 14:30:00,17.56,17.66,17.47,17.52,4599600.0,8.8031,8.8533,8.758,8.7831,4599600.0
2008-09-17 15:00:00,17.51,17.62,17.5,17.55,4941600.0,8.7781,8.8332,8.7731,8.7981,4941600.0
2008-09-17 15:30:00,17.54,17.55,17.16,17.18,9287800.0,8.7931,8.7981,8.6026,8.6126,9287800.0
2008-09-18 09:30:00,17.42,17.7,17.31,17.64,9126300.0,8.733,8.8733,8.6778,8.8432,9126300.0
2008-09-18 10:00:00,17.65,17.8,17.51,17.74,6283400.0,8.8483,8.9235,8.7781,8.8934,6283400.0
2008-09-18 10:30:00,17.74,17.75,17.51,17.54,4993600.0,8.8934,8.8984,8.7781,8.7931,4993600.0
2008-09-18 11:00:00,17.54,17.69,17.49,17.65,5201600.0,8.7931,8.8683,8.768,8.8483,5201600.0
2008-09-18 11:30:00,17.65,17.71,17.54,17.6,5190400.0,8.8483,8.8783,8.7931,8.8232,5190400.0
2008-09-18 12:00:00,17.6,17.77,17.52,17.73,4513500.0,8.8232,8.9084,8.7831,8.8884,4513500.0
2008-09-18 12:30:00,17.73,17.74,17.46,17.5,6349500.0,8.8884,8.8934,8.753,8.7731,6349500.0
2008-09-18 13:00:00,17.5,17.82,17.5,17.7,8580300.0,8.7731,8.9335,8.7731,8.8733,8580300.0
2008-09-18 13:30:00,17.7,18.0,17.67,17.82,7826800.0,8.8733,9.0237,8.8583,8.9335,7826800.0
2008-09-18 14:00:00,17.83,17.89,17.65,17.74,4560100.0,8.9385,8.9686,8.8483,8.8934,4560100.0
2008-09-18 14:30:00,17.73,18.03,17.71,17.91,4895700.0,8.8884,9.0388,8.8783,8.9786,4895700.0
2008-09-18 15:00:00,17.9,18.33,17.85,18.1,9885600.0,8.9736,9.1892,8.9485,9.0738,9885600.0
2008-09-18 15:30:00,18.09,18.25,17.78,17.96,12265800.0,9.0688,9.149,8.9134,9.0037,12265800.0
2008-09-19 09:30:00,18.83,18.99,17.7,18.5,18403100.0,9.4398,9.52,8.8733,9.2744,18403100.0
2008-09-19 10:00:00,18.49,18.66,18.34,18.61,5727900.0,9.2694,9.3546,9.1942,9.3295,5727900.0
2008-09-19 10:30:00,18.61,18.68,18.33,18.44,5343000.0,9.3295,9.3646,9.1892,9.2443,5343000.0
2008-09-19 11:00:00,18.44,18.61,18.39,18.58,3735400.0,9.2443,9.3295,9.2192,9.3145,3735400.0
2008-09-19 11:30:00,18.59,18.7,18.49,18.7,2978300.0,9.3195,9.3746,9.2694,9.3746,2978300.0
2008-09-19 12:00:00,18.7,18.76,18.62,18.72,2902300.0,9.3746,9.4047,9.3345,9.3847,2902300.0
2008-09-19 12:30:00,18.72,18.85,18.59,18.66,3904000.0,9.3847,9.4498,9.3195,9.3546,3904000.0
2008-09-19 13:00:00,18.67,18.68,18.51,18.66,2785000.0,9.3596,9.3646,9.2794,9.3546,2785000.0
2008-09-19 13:30:00,18.66,18.66,18.42,18.44,3267100.0,9.3546,9.3546,9.2343,9.2443,3267100.0
2008-09-19 14:00:00,18.46,18.46,18.26,18.39,3925800.0,9.2543,9.2543,9.1541,9.2192,3925800.0
2008-09-19 14:30:00,18.38,18.43,18.31,18.34,3122500.0,9.2142,9.2393,9.1791,9.1942,3122500.0
2008-09-19 15:00:00,18.34,18.4,18.28,18.35,5897300.0,9.1942,9.2242,9.1641,9.1992,5897300.0
2008-09-19 15:30:00,18.35,18.52,18.25,18.49,11516900.0,9.1992,9.2844,9.149,9.2694,11516900.0
2008-09-22 09:30:00,18.3,18.54,18.05,18.53,6312600.0,9.1741,9.2944,9.0488,9.2894,6312600.0
2008-09-22 10:00:00,18.53,18.65,18.45,18.59,3853800.0,9.2894,9.3496,9.2493,9.3195,3853800.0
2008-09-22 10:30:00,18.58,18.58,18.43,18.48,2035800.0,9.3145,9.3145,9.2393,9.2643,2035800.0
2008-09-22 11:00:00,18.47,18.48,18.23,18.33,3225500.0,9.2593,9.2643,9.139,9.1892,3225500.0
2008-09-22 11:30:00,18.32,18.35,18.14,18.26,2677900.0,9.1841,9.1992,9.0939,9.1541,2677900.0
2008-09-22 12:00:00,18.26,18.28,18.11,18.2,1923800.0,9.1541,9.1641,9.0789,9.124,1923800.0
2008-09-22 12:30:00,18.19,18.31,18.19,18.25,1569700.0,9.119,9.1791,9.119,9.149,1569700.0
2008-09-22 13:00:00,18.25,18.26,18.08,18.1,1719700.0,9.149,9.1541,9.0638,9.0738,1719700.0
2008-09-22 13:30:00,18.11,18.23,18.1,18.23,2101200.0,9.0789,9.139,9.0738,9.139,2101200.0
2008-09-22 14:00:00,18.23,18.3,18.18,18.28,2508200.0,9.139,9.1741,9.114,9.1641,2508200.0
2008-09-22 14:30:00,18.28,18.4,18.17,18.23,2353300.0,9.1641,9.2242,9.1089,9.139,2353300.0
2008-09-22 15:00:00,18.23,18.25,18.1,18.11,3900700.0,9.139,9.149,9.0738,9.0789,3900700.0
2008-09-22 15:30:00,18.11,18.17,18.02,18.07,7082500.0,9.0789,9.1089,9.0337,9.0588,7082500.0
2008-09-23 09:30:00,18.2,18.42,18.15,18.28,4503500.0,9.124,9.2343,9.0989,9.1641,4503500.0
2008-09-23 10:00:00,18.29,18.5,18.25,18.42,3769800.0,9.1691,9.2744,9.149,9.2343,3769800.0
2008-09-23 10:30:00,18.41,18.49,18.33,18.37,4453000.0,9.2293,9.2694,9.1892,9.2092,4453000.0
2008-09-23 11:00:00,18.37,18.48,18.29,18.39,3571300.0,9.2092,9.2643,9.1691,9.2192,3571300.0
2008-09-23 11:30:00,18.39,18.45,18.3,18.32,2892400.0,9.2192,9.2493,9.1741,9.1841,2892400.0
2008-09-23 12:00:00,18.31,18.37,18.25,18.32,3357500.0,9.1791,9.2092,9.149,9.1841,3357500.0
2008-09-23 12:30:00,18.32,18.34,18.22,18.26,3668300.0,9.1841,9.1942,9.134,9.1541,3668300.0
2008-09-23 13:00:00,18.26,18.27,18.12,18.18,4569000.0,9.1541,9.1591,9.0839,9.114,4569000.0
2008-09-23 13:30:00,18.18,18.19,18.05,18.18,3957700.0,9.114,9.119,9.0488,9.114,3957700.0
2008-09-23 14:00:00,18.17,18.31,18.13,18.31,4355400.0,9.1089,9.1791,9.0889,9.1791,4355400.0
2008-09-23 14:30:00,18.31,18.45,18.29,18.35,4117900.0,9.1791,9.2493,9.1691,9.1992,4117900.0
2008-09-23 15:00:00,18.35,18.44,18.34,18.41,4417900.0,9.1992,9.2443,9.1942,9.2293,4417900.0
2008-09-23 15:30:00,18.41,18.41,18.01,18.01,9430700.0,9.2293,9.2293,9.0287,9.0287,9430700.0
2008-09-24 09:30:00,18.16,18.19,17.75,17.8,5270400.0,9.1039,9.119,8.8984,8.9235,5270400.0
2008-09-24 10:00:00,17.8,17.92,17.75,17.76,2647000.0,8.9235,8.9836,8.8984,8.9034,2647000.0
2008-09-24 10:30:00,17.76,17.89,17.75,17.88,2606300.0,8.9034,8.9686,8.8984,8.9636,2606300.0
2008-09-24 11:00:00,17.88,17.89,17.75,17.8,2173000.0,8.9636,8.9686,8.8984,8.9235,2173000.0
2008-09-24 11:30:00,17.8,17.92,17.8,17.83,2729000.0,8.9235,8.9836,8.9235,8.9385,2729000.0
2008-09-24 12:00:00,17.83,17.99,17.82,17.88,1971400.0,8.9385,9.0187,8.9335,8.9636,1971400.0
2008-09-24 12:30:00,17.87,17.92,17.86,17.89,1985100.0,8.9585,8.9836,8.9535,8.9686,1985100.0
2008-09-24 13:00:00,17.89,18.03,17.88,17.99,2427700.0,8.9686,9.0388,8.9636,9.0187,2427700.0
2008-09-24 13:30:00,17.99,18.1,17.96,17.99,1425200.0,9.0187,9.0738,9.0037,9.0187,1425200.0
2008-09-24 14:00:00,17.98,18.04,17.91,17.99,2028900.0,9.0137,9.0438,8.9786,9.0187,2028900.0
2008-09-24 14:30:00,17.98,18.1,17.98,17.99,1496500.0,9.0137,9.0738,9.0137,9.0187,1496500.0
2008-09-24 15:00:00,17.99,18.05,17.91,18.03,2645700.0,9.0187,9.0488,8.9786,9.0388,2645700.0
2008-09-24 15:30:00,18.02,18.04,17.86,18.02,4689600.0,9.0337,9.0438,8.9535,9.0337,4689600.0
2008-09-25 09:30:00,18.1,18.43,18.09,18.4,6589700.0,9.0738,9.2393,9.0688,9.2242,6589700.0
2008-09-25 10:00:00,18.4,18.63,18.29,18.56,5655200.0,9.2242,9.3395,9.1691,9.3045,5655200.0
2008-09-25 10:30:00,18.56,18.63,18.46,18.59,4117100.0,9.3045,9.3395,9.2543,9.3195,4117100.0
2008-09-25 11:00:00,18.59,18.65,18.5,18.64,3037400.0,9.3195,9.3496,9.2744,9.3446,3037400.0
2008-09-25 11:30:00,18.65,18.68,18.59,18.63,2900300.0,9.3496,9.3646,9.3195,9.3395,2900300.0
2008-09-25 12:00:00,18.63,18.75,18.62,18.71,2775400.0,9.3395,9.3997,9.3345,9.3797,2775400.0
2008-09-25 12:30:00,18.72,18.79,18.67,18.7,4390300.0,9.3847,9.4198,9.3596,9.3746,4390300.0
2008-09-25 13:00:00,18.7,18.77,18.67,18.71,2913600.0,9.3746,9.4097,9.3596,9.3797,2913600.0
2008-09-25 13:30:00,18.72,18.75,18.63,18.66,2832100.0,9.3847,9.3997,9.3395,9.3546,2832100.0
2008-09-25 14:00:00,18.65,18.67,18.56,18.64,2730400.0,9.3496,9.3596,9.3045,9.3446,2730400.0
2008-09-25 14:30:00,18.64,18.67,18.53,18.66,2446200.0,9.3446,9.3596,9.2894,9.3546,2446200.0
2008-09-25 15:00:00,18.67,18.74,18.64,18.68,5693700.0,9.3596,9.3947,9.3446,9.3646,5693700.0
2008-09-25 15:30:00,18.67,18.71,18.5,18.66,8246100.0,9.3596,9.3797,9.2744,9.3546,8246100.0
2008-09-26 09:30:00,18.33,18.48,18.21,18.34,4082000.0,9.1892,9.2643,9.129,9.1942,4082000.0
2008-09-26 10:00:00,18.34,18.5,18.33,18.45,4535400.0,9.1942,9.2744,9.1892,9.2493,4535400.0
2008-09-26 10:30:00,18.45,18.72,18.45,18.63,3240000.0,9.2493,9.3847,9.2493,9.3395,3240000.0
2008-09-26 11:00:00,18.62,18.66,18.45,18.61,2948300.0,9.3345,9.3546,9.2493,9.3295,2948300.0
2008-09-26 11:30:00,18.61,18.65,18.42,18.46,2798000.0,9.3295,9.3496,9.2343,9.2543,2798000.0
2008-09-26 12:00:00,18.47,18.65,18.42,18.55,1933400.0,9.2593,9.3496,9.2343,9.2994,1933400.0
2008-09-26 12:30:00,18.55,18.69,18.55,18.63,1942800.0,9.2994,9.3696,9.2994,9.3395,1942800.0
2008-09-26 13:00:00,18.64,18.67,18.58,18.62,2062500.0,9.3446,9.3596,9.3145,9.3345,2062500.0
2008-09-26 13:30:00,18.62,18.63,18.54,18.55,1677800.0,9.3345,9.3395,9.2944,9.2994,1677800.0
2008-09-26 14:00:00,18.55,18.6,18.52,18.53,1250200.0,9.2994,9.3245,9.2844,9.2894,1250200.0
2008-09-26 14:30:00,18.53,18.55,18.48,18.5,1461100.0,9.2894,9.2994,9.2643,9.2744,1461100.0
2008-09-26 15:00:00,18.48,18.67,18.43,18.65,2366200.0,9.2643,9.3596,9.2393,9.3496,2366200.0
2008-09-26 15:30:00,18.65,18.68,18.58,18.66,4592100.0,9.3496,9.3646,9.3145,9.3546,4592100.0
2008-09-29 09:30:00,18.28,18.56,18.26,18.42,6133000.0,9.1641,9.3045,9.1541,9.2343,6133000.0
2008-09-29 10:00:00,18.42,18.66,18.35,18.59,6483700.0,9.2343,9.3546,9.1992,9.3195,6483700.0
2008-09-29 10:30:00,18.59,18.65,18.47,18.52,4042300.0,9.3195,9.3496,9.2593,9.2844,4042300.0
2008-09-29 11:00:00,18.52,18.52,18.38,18.38,3728300.0,9.2844,9.2844,9.2142,9.2142,3728300.0
2008-09-29 11:30:00,18.38,18.48,18.33,18.41,3554400.0,9.2142,9.2643,9.1892,9.2293,3554400.0
2008-09-29 12:00:00,18.41,18.44,18.27,18.34,3153600.0,9.2293,9.2443,9.1591,9.1942,3153600.0
2008-09-29 12:30:00,18.33,18.38,18.27,18.29,2902200.0,9.1892,9.2142,9.1591,9.1691,2902200.0
2008-09-29 13:00:00,18.29,18.4,18.23,18.35,3449700.0,9.1691,9.2242,9.139,9.1992,3449700.0
2008-09-29 13:30:00,18.35,18.41,17.71,18.07,7944400.0,9.1992,9.2293,8.8783,9.0588,7944400.0
2008-09-29 14:00:00,18.08,18.33,17.8,18.16,7182200.0,9.0638,9.1892,8.9235,9.1039,7182200.0
2008-09-29 14:30:00,18.16,18.21,18.0,18.05,3448900.0,9.1039,9.129,9.0237,9.0488,3448900.0
2008-09-29 15:00:00,18.06,18.13,17.67,17.73,3521000.0,9.0538,9.0889,8.8583,8.8884,3521000.0
2008-09-29 15:30:00,17.73,18.05,17.67,18.01,8180100.0,8.8884,9.0488,8.8583,9.0287,8180100.0
2008-09-30 09:30:00,17.95,18.11,17.87,17.93,6534600.0,8.9987,9.0789,8.9585,8.9886,6534600.0
2008-09-30 10:00:00,17.93,17.99,17.8,17.81,4322600.0,8.9886,9.0187,8.9235,8.9285,4322600.0
2008-09-30 10:30:00,17.81,17.97,17.76,17.83,3342700.0,8.9285,9.0087,8.9034,8.9385,3342700.0
2008-09-30 11:00:00,17.83,17.89,17.77,17.84,4565000.0,8.9385,8.9686,8.9084,8.9435,4565000.0
2008-09-30 11:30:00,17.84,17.93,17.81,17.84,3044600.0,8.9435,8.9886,8.9285,8.9435,3044600.0
2008-09-30 12:00:00,17.84,17.89,17.77,17.79,2287700.0,8.9435,8.9686,8.9084,8.9184,2287700.0
2008-09-30 12:30:00,17.8,17.87,17.77,17.84,1927000.0,8.9235,8.9585,8.9084,8.9435,1927000.0
2008-09-30 13:00:00,17.85,17.97,17.75,17.95,2642500.0,8.9485,9.0087,8.8984,8.9987,2642500.0
2008-09-30 13:30:00,17.96,18.0,17.88,17.92,2756600.0,9.0037,9.0237,8.9636,8.9836,2756600.0
2008-09-30 14:00:00,17.92,18.04,17.91,18.03,2816700.0,8.9836,9.0438,8.9786,9.0388,2816700.0
2008-09-30 14:30:00,18.03,18.1,17.96,18.04,3678200.0,9.0388,9.0738,9.0037,9.0438,3678200.0
2008-09-30 15:00:00,18.04,18.15,17.98,18.03,4413000.0,9.0438,9.0989,9.0137,9.0388,4413000.0
2008-09-30 15:30:00,18.04,18.4,18.0,18.36,13209900.0,9.0438,9.2242,9.0237,9.2042,13209900.0
2008-10-01 09:30:00,18.26,18.34,18.08,18.32,4903200.0,9.1541,9.1942,9.0638,9.1841,4903200.0
2008-10-01 10:00:00,18.32,18.48,18.14,18.39,5795400.0,9.1841,9.2643,9.0939,9.2192,5795400.0
2008-10-01 10:30:00,18.39,18.4,18.23,18.39,4475500.0,9.2192,9.2242,9.139,9.2192,4475500.0
2008-10-01 11:00:00,18.39,18.52,18.31,18.48,5715300.0,9.2192,9.2844,9.1791,9.2643,5715300.0
2008-10-01 11:30:00,18.48,18.63,18.35,18.58,2772400.0,9.2643,9.3395,9.1992,9.3145,2772400.0
2008-10-01 12:00:00,18.58,18.74,18.57,18.71,3755000.0,9.3145,9.3947,9.3095,9.3797,3755000.0
2008-10-01 12:30:00,18.7,18.84,18.68,18.82,4039300.0,9.3746,9.4448,9.3646,9.4348,4039300.0
2008-10-01 13:00:00,18.81,18.82,18.66,18.74,3186300.0,9.4298,9.4348,9.3546,9.3947,3186300.0
2008-10-01 13:30:00,18.75,18.94,18.61,18.86,6504900.0,9.3997,9.495,9.3295,9.4549,6504900.0
2008-10-01 14:00:00,18.87,18.9,18.8,18.9,4205100.0,9.4599,9.4749,9.4248,9.4749,4205100.0
2008-10-01 14:30:00,18.89,18.99,18.81,18.98,4199600.0,9.4699,9.52,9.4298,9.515,4199600.0
2008-10-01 15:00:00,18.98,19.09,18.92,18.98,5677100.0,9.515,9.5702,9.4849,9.515,5677100.0
2008-10-01 15:30:00,18.99,19.04,18.88,18.94,8613600.0,9.52,9.5451,9.4649,9.495,8613600.0
2008-10-02 09:30:00,18.82,19.16,18.82,19.14,6623600.0,9.4348,9.6052,9.4348,9.5952,6623600.0
2008-10-02 10:00:00,19.14,19.15,18.94,18.99,5704100.0,9.5952,9.6002,9.495,9.52,5704100.0
2008-10-02 10:30:00,18.99,19.09,18.94,19.08,3186500.0,9.52,9.5702,9.495,9.5651,3186500.0
2008-10-02 11:00:00,19.08,19.1,18.9,18.92,4513500.0,9.5651,9.5752,9.4749,9.4849,4513500.0
2008-10-02 11:30:00,18.91,18.95,18.8,18.93,3286200.0,9.4799,9.5,9.4248,9.4899,3286200.0
2008-10-02 12:00:00,18.93,19.09,18.92,19.05,2645500.0,9.4899,9.5702,9.4849,9.5501,2645500.0
2008-10-02 12:30:00,19.05,19.1,18.98,19.05,2609300.0,9.5501,9.5752,9.515,9.5501,2609300.0
2008-10-02 13:00:00,19.06,19.06,18.91,19.02,3670900.0,9.5551,9.5551,9.4799,9.5351,3670900.0
2008-10-02 13:30:00,19.02,19.04,18.8,18.9,4078500.0,9.5351,9.5451,9.4248,9.4749,4078500.0
2008-10-02 14:00:00,18.9,18.97,18.86,18.88,3047800.0,9.4749,9.51,9.4549,9.4649,3047800.0
2008-10-02 14:30:00,18.88,18.96,18.8,18.94,4163000.0,9.4649,9.505,9.4248,9.495,4163000.0
2008-10-02 15:00:00,18.94,18.99,18.81,18.85,3686500.0,9.495,9.52,9.4298,9.4498,3686500.0
2008-10-02 15:30:00,18.84,18.94,18.7,18.75,7447500.0,9.4448,9.495,9.3746,9.3997,7447500.0
2008-10-03 09:30:00,18.93,19.29,18.83,19.07,7421200.0,9.4899,9.6704,9.4398,9.5601,7421200.0
2008-10-03 10:00:00,19.08,19.12,18.95,19.07,3950500.0,9.5651,9.5852,9.5,9.5601,3950500.0
2008-10-03 10:30:00,19.07,19.11,18.97,19.04,2990700.0,9.5601,9.5802,9.51,9.5451,2990700.0
2008-10-03 11:00:00,19.04,19.19,19.03,19.06,3889800.0,9.5451,9.6203,9.5401,9.5551,3889800.0
2008-10-03 11:30:00,19.06,19.19,19.06,19.17,3601900.0,9.5551,9.6203,9.5551,9.6103,3601900.0
2008-10-03 12:00:00,19.17,19.21,19.11,19.2,4037100.0,9.6103,9.6303,9.5802,9.6253,4037100.0
2008-10-03 12:30:00,19.19,19.28,19.18,19.28,3216500.0,9.6203,9.6654,9.6153,9.6654,3216500.0
2008-10-03 13:00:00,19.28,19.39,19.21,19.32,6881600.0,9.6654,9.7205,9.6303,9.6855,6881600.0
2008-10-03 13:30:00,19.32,19.34,19.08,19.25,8248200.0,9.6855,9.6955,9.5651,9.6504,8248200.0
2008-10-03 14:00:00,19.25,19.27,19.07,19.14,5817400.0,9.6504,9.6604,9.5601,9.5952,5817400.0
2008-10-03 14:30:00,19.14,19.22,19.07,19.16,5673600.0,9.5952,9.6353,9.5601,9.6052,5673600.0
2008-10-03 15:00:00,19.16,19.21,19.05,19.14,5249300.0,9.6052,9.6303,9.5501,9.5952,5249300.0
2008-10-03 15:30:00,19.14,19.23,18.87,19.05,9427400.0,9.5952,9.6403,9.4599,9.5501,9427400.0
2008-10-06 09:30:00,18.5,18.95,18.45,18.5,9810700.0,9.2744,9.5,9.2493,9.2744,9810700.0
2008-10-06 10:00:00,18.5,18.58,18.25,18.26,7120700.0,9.2744,9.3145,9.149,9.1541,7120700.0
2008-10-06 10:30:00,18.26,18.41,18.0,18.29,8865500.0,9.1541,9.2293,9.0237,9.1691,8865500.0
2008-10-06 11:00:00,18.3,18.41,18.22,18.22,7948700.0,9.1741,9.2293,9.134,9.134,7948700.0
2008-10-06 11:30:00,18.22,18.34,18.03,18.08,5191200.0,9.134,9.1942,9.0388,9.0638,5191200.0
2008-10-06 12:00:00,18.08,18.17,17.99,18.11,4753500.0,9.0638,9.1089,9.0187,9.0789,4753500.0
2008-10-06 12:30:00,18.11,18.18,18.0,18.01,3388100.0,9.0789,9.114,9.0237,9.0287,3388100.0
2008-10-06 13:00:00,18.02,18.2,17.92,18.11,5296500.0,9.0337,9.124,8.9836,9.0789,5296500.0
2008-10-06 13:30:00,18.11,18.11,17.85,18.02,4038200.0,9.0789,9.0789,8.9485,9.0337,4038200.0
2008-10-06 14:00:00,18.02,18.03,17.77,17.83,6051900.0,9.0337,9.0388,8.9084,8.9385,6051900.0
2008-10-06 14:30:00,17.83,18.0,17.78,17.98,6301400.0,8.9385,9.0237,8.9134,9.0137,6301400.0
2008-10-06 15:00:00,17.97,18.45,17.89,18.41,10697000.0,9.0087,9.2493,8.9686,9.2293,10697000.0
2008-10-06 15:30:00,18.4,18.78,18.3,18.76,17019100.0,9.2242,9.4147,9.1741,9.4047,17019100.0
2008-10-07 09:30:00,18.9,19.0,18.52,18.74,8615700.0,9.4749,9.525,9.2844,9.3947,8615700.0
2008-10-07 10:00:00,18.74,18.81,18.52,18.55,6315400.0,9.3947,9.4298,9.2844,9.2994,6315400.0
2008-10-07 10:30:00,18.56,18.9,18.39,18.45,6070900.0,9.3045,9.4749,9.2192,9.2493,6070900.0
2008-10-07 11:00:00,18.46,18.46,18.3,18.36,4589600.0,9.2543,9.2543,9.1741,9.2042,4589600.0
2008-10-07 11:30:00,18.36,18.46,18.2,18.23,4651200.0,9.2042,9.2543,9.124,9.139,4651200.0
2008-10-07 12:00:00,18.22,18.27,18.11,18.16,6164500.0,9.134,9.1591,9.0789,9.1039,6164500.0
2008-10-07 12:30:00,18.15,18.5,18.02,18.02,4519700.0,9.0989,9.2744,9.0337,9.0337,4519700.0
2008-10-07 13:00:00,18.03,18.23,17.96,18.02,5156500.0,9.0388,9.139,9.0037,9.0337,5156500.0
2008-10-07 13:30:00,18.01,18.07,17.82,17.86,5458900.0,9.0287,9.0588,8.9335,8.9535,5458900.0
2008-10-07 14:00:00,17.87,18.04,17.74,18.03,7261500.0,8.9585,9.0438,8.8934,9.0388,7261500.0
2008-10-07 14:30:00,18.03,18.17,17.91,17.93,5785300.0,9.0388,9.1089,8.9786,8.9886,5785300.0
2008-10-07 15:00:00,17.94,18.04,17.75,17.91,7718300.0,8.9936,9.0438,8.8984,8.9786,7718300.0
2008-10-07 15:30:00,17.91,17.98,17.67,17.71,12166600.0,8.9786,9.0137,8.8583,8.8783,12166600.0
2008-10-08 09:30:00,17.34,17.97,17.34,17.85,12148000.0,8.6928,9.0087,8.6928,8.9485,12148000.0
2008-10-08 10:00:00,17.85,18.0,17.6,17.74,9524900.0,8.9485,9.0237,8.8232,8.8934,9524900.0
2008-10-08 10:30:00,17.74,17.93,17.6,17.82,8109500.0,8.8934,8.9886,8.8232,8.9335,8109500.0
2008-10-08 11:00:00,17.82,17.95,17.67,17.87,7278300.0,8.9335,8.9987,8.8583,8.9585,7278300.0
2008-10-08 11:30:00,17.87,17.93,17.5,17.66,5793000.0,8.9585,8.9886,8.7731,8.8533,5793000.0
2008-10-08 12:00:00,17.65,17.9,17.37,17.39,4892200.0,8.8483,8.9736,8.7079,8.7179,4892200.0
2008-10-08 12:30:00,17.39,17.7,17.35,17.69,5799000.0,8.7179,8.8733,8.6979,8.8683,5799000.0
2008-10-08 13:00:00,17.68,17.98,17.68,17.77,5967400.0,8.8633,9.0137,8.8633,8.9084,5967400.0
2008-10-08 13:30:00,17.76,18.0,17.71,17.97,5803900.0,8.9034,9.0237,8.8783,9.0087,5803900.0
2008-10-08 14:00:00,17.97,18.05,17.86,18.0,6478700.0,9.0087,9.0488,8.9535,9.0237,6478700.0
2008-10-08 14:30:00,17.99,18.04,17.84,17.89,5966100.0,9.0187,9.0438,8.9435,8.9686,5966100.0
2008-10-08 15:00:00,17.89,17.97,17.69,17.77,10021800.0,8.9686,9.0087,8.8683,8.9084,10021800.0
2008-10-08 15:30:00,17.76,17.82,17.16,17.17,16948800.0,8.9034,8.9335,8.6026,8.6076,16948800.0
2008-10-09 09:30:00,17.3,17.38,17.08,17.1,7984700.0,8.6728,8.7129,8.5625,8.5725,7984700.0
2008-10-09 10:00:00,17.09,17.15,17.0,17.01,5772500.0,8.5675,8.5976,8.5224,8.5274,5772500.0
2008-10-09 10:30:00,17.01,17.05,16.82,16.93,8683800.0,8.5274,8.5475,8.4322,8.4873,8683800.0
2008-10-09 11:00:00,16.92,16.96,16.7,16.8,6274400.0,8.4823,8.5023,8.372,8.4221,6274400.0
2008-10-09 11:30:00,16.8,16.96,16.74,16.8,4474500.0,8.4221,8.5023,8.3921,8.4221,4474500.0
2008-10-09 12:00:00,16.81,16.9,16.75,16.77,3888200.0,8.4271,8.4723,8.3971,8.4071,3888200.0
2008-10-09 12:30:00,16.77,16.82,16.69,16.79,2744200.0,8.4071,8.4322,8.367,8.4171,2744200.0
2008-10-09 13:00:00,16.79,17.03,16.77,16.93,3537700.0,8.4171,8.5374,8.4071,8.4873,3537700.0
2008-10-09 13:30:00,16.93,17.03,16.82,16.89,4464500.0,8.4873,8.5374,8.4322,8.4673,4464500.0
2008-10-09 14:00:00,16.88,16.94,16.72,16.73,3432300.0,8.4622,8.4923,8.382,8.387,3432300.0
2008-10-09 14:30:00,16.74,16.8,16.68,16.68,4641800.0,8.3921,8.4221,8.362,8.362,4641800.0
2008-10-09 15:00:00,16.69,16.72,16.26,16.27,8651500.0,8.367,8.382,8.1514,8.1564,8651500.0
2008-10-09 15:30:00,16.28,16.34,15.49,16.18,18721100.0,8.1615,8.1915,7.7654,8.1113,18721100.0
2008-10-10 09:30:00,14.91,15.65,14.31,15.1,19428400.0,7.4746,7.8456,7.1739,7.5699,19428400.0
2008-10-10 10:00:00,15.11,15.8,15.05,15.7,13618600.0,7.5749,7.9208,7.5448,7.8707,13618600.0
2008-10-10 10:30:00,15.7,15.73,15.18,15.29,9113300.0,7.8707,7.8857,7.61,7.6651,9113300.0
2008-10-10 11:00:00,15.28,15.5,15.08,15.12,7171600.0,7.6601,7.7704,7.5599,7.5799,7171600.0
2008-10-10 11:30:00,15.11,15.3,15.01,15.07,7185300.0,7.5749,7.6702,7.5248,7.5549,7185300.0
2008-10-10 12:00:00,15.08,15.31,15.0,15.04,6158500.0,7.5599,7.6752,7.5198,7.5398,6158500.0
2008-10-10 12:30:00,15.04,15.28,15.0,15.18,5281400.0,7.5398,7.6601,7.5198,7.61,5281400.0
2008-10-10 13:00:00,15.18,15.36,15.01,15.08,5565000.0,7.61,7.7002,7.5248,7.5599,5565000.0
2008-10-10 13:30:00,15.07,15.15,14.75,14.84,8235600.0,7.5549,7.595,7.3944,7.4396,8235600.0
2008-10-10 14:00:00,14.83,15.07,14.77,14.84,11631500.0,7.4345,7.5549,7.4045,7.4396,11631500.0
2008-10-10 14:30:00,14.84,15.0,14.71,14.82,7196300.0,7.4396,7.5198,7.3744,7.4295,7196300.0
2008-10-10 15:00:00,14.82,15.64,14.78,15.44,16954300.0,7.4295,7.8406,7.4095,7.7403,16954300.0
2008-10-10 15:30:00,15.44,15.9,15.0,15.28,20442800.0,7.7403,7.971,7.5198,7.6601,20442800.0
2008-10-13 09:30:00,16.47,16.47,15.9,16.01,11020000.0,8.2567,8.2567,7.971,8.0261,11020000.0
2008-10-13 10:00:00,16.01,16.06,15.88,16.01,8556800.0,8.0261,8.0512,7.9609,8.0261,8556800.0
2008-10-13 10:30:00,16.01,16.25,15.95,16.13,9719400.0,8.0261,8.1464,7.996,8.0863,9719400.0
2008-10-13 11:00:00,16.12,16.24,16.1,16.2,5687100.0,8.0812,8.1414,8.0712,8.1213,5687100.0
2008-10-13 11:30:00,16.2,16.45,16.19,16.26,5551800.0,8.1213,8.2467,8.1163,8.1514,5551800.0
2008-10-13 12:00:00,16.26,16.35,16.23,16.31,5045900.0,8.1514,8.1965,8.1364,8.1765,5045900.0
2008-10-13 12:30:00,16.31,16.33,16.27,16.3,4767300.0,8.1765,8.1865,8.1564,8.1715,4767300.0
2008-10-13 13:00:00,16.3,16.32,16.26,16.3,3506600.0,8.1715,8.1815,8.1514,8.1715,3506600.0
2008-10-13 13:30:00,16.3,16.3,16.25,16.27,5655000.0,8.1715,8.1715,8.1464,8.1564,5655000.0
2008-10-13 14:00:00,16.26,16.29,16.14,16.14,7266500.0,8.1514,8.1665,8.0913,8.0913,7266500.0
2008-10-13 14:30:00,16.14,16.24,16.09,16.22,7350800.0,8.0913,8.1414,8.0662,8.1314,7350800.0
2008-10-13 15:00:00,16.22,16.37,16.2,16.35,8012800.0,8.1314,8.2066,8.1213,8.1965,8012800.0
2008-10-13 15:30:00,16.36,16.91,16.35,16.87,15675800.0,8.2016,8.4773,8.1965,8.4572,15675800.0
2008-10-14 09:30:00,17.39,17.5,17.04,17.05,9936600.0,8.7179,8.7731,8.5425,8.5475,9936600.0
2008-10-14 10:00:00,17.05,17.3,17.0,17.14,8587700.0,8.5475,8.6728,8.5224,8.5926,8587700.0
2008-10-14 10:30:00,17.15,17.15,16.98,17.05,8028100.0,8.5976,8.5976,8.5124,8.5475,8028100.0
2008-10-14 11:00:00,17.05,17.25,16.88,17.15,7587000.0,8.5475,8.6477,8.4622,8.5976,7587000.0
2008-10-14 11:30:00,17.15,17.35,17.15,17.22,4974100.0,8.5976,8.6979,8.5976,8.6327,4974100.0
2008-10-14 12:00:00,17.22,17.28,17.05,17.19,4075500.0,8.6327,8.6628,8.5475,8.6177,4075500.0
2008-10-14 12:30:00,17.19,17.32,17.14,17.25,3354700.0,8.6177,8.6828,8.5926,8.6477,3354700.0
2008-10-14 13:00:00,17.25,17.27,17.2,17.25,2972600.0,8.6477,8.6578,8.6227,8.6477,2972600.0
2008-10-14 13:30:00,17.24,17.32,17.09,17.12,4635300.0,8.6427,8.6828,8.5675,8.5826,4635300.0
2008-10-14 14:00:00,17.12,17.18,17.0,17.1,6388400.0,8.5826,8.6126,8.5224,8.5725,6388400.0
2008-10-14 14:30:00,17.09,17.13,16.81,16.87,5434400.0,8.5675,8.5876,8.4271,8.4572,5434400.0
2008-10-14 15:00:00,16.88,17.13,16.86,17.13,5538500.0,8.4622,8.5876,8.4522,8.5876,5538500.0
2008-10-14 15:30:00,17.12,17.33,17.05,17.1,8485300.0,8.5826,8.6878,8.5475,8.5725,8485300.0
2008-10-15 09:30:00,17.29,17.29,16.75,17.0,9190900.0,8.6678,8.6678,8.3971,8.5224,9190900.0
2008-10-15 10:00:00,17.0,17.18,16.95,17.03,7106100.0,8.5224,8.6126,8.4973,8.5374,7106100.0
2008-10-15 10:30:00,17.04,17.15,16.8,16.83,4373000.0,8.5425,8.5976,8.4221,8.4372,4373000.0
2008-10-15 11:00:00,16.82,16.89,16.69,16.83,3714400.0,8.4322,8.4673,8.367,8.4372,3714400.0
2008-10-15 11:30:00,16.83,16.89,16.79,16.84,2639100.0,8.4372,8.4673,8.4171,8.4422,2639100.0
2008-10-15 12:00:00,16.83,16.88,16.71,16.75,2538100.0,8.4372,8.4622,8.377,8.3971,2538100.0
2008-10-15 12:30:00,16.76,16.95,16.75,16.87,2547700.0,8.4021,8.4973,8.3971,8.4572,2547700.0
2008-10-15 13:00:00,16.88,16.88,16.62,16.66,3219300.0,8.4622,8.4622,8.3319,8.352,3219300.0
2008-10-15 13:30:00,16.66,16.68,16.4,16.47,4595600.0,8.352,8.362,8.2216,8.2567,4595600.0
2008-10-15 14:00:00,16.47,16.5,16.37,16.43,4326600.0,8.2567,8.2717,8.2066,8.2366,4326600.0
2008-10-15 14:30:00,16.43,16.64,16.37,16.54,3737600.0,8.2366,8.3419,8.2066,8.2918,3737600.0
2008-10-15 15:00:00,16.54,16.8,16.45,16.55,6262400.0,8.2918,8.4221,8.2467,8.2968,6262400.0
2008-10-15 15:30:00,16.55,16.61,16.16,16.23,10756900.0,8.2968,8.3269,8.1013,8.1364,10756900.0
2008-10-16 09:30:00,16.55,16.64,16.27,16.36,7248400.0,8.2968,8.3419,8.1564,8.2016,7248400.0
2008-10-16 10:00:00,16.36,16.47,16.02,16.04,6889700.0,8.2016,8.2567,8.0311,8.0411,6889700.0
2008-10-16 10:30:00,16.04,16.06,15.78,15.82,6328000.0,8.0411,8.0512,7.9108,7.9308,6328000.0
2008-10-16 11:00:00,15.83,15.85,15.61,15.77,4489200.0,7.9359,7.9459,7.8256,7.9058,4489200.0
2008-10-16 11:30:00,15.77,16.11,15.77,16.02,4724500.0,7.9058,8.0762,7.9058,8.0311,4724500.0
2008-10-16 12:00:00,16.02,16.49,15.96,16.3,5172400.0,8.0311,8.2667,8.001,8.1715,5172400.0
2008-10-16 12:30:00,16.29,16.35,16.15,16.22,4298500.0,8.1665,8.1965,8.0963,8.1314,4298500.0
2008-10-16 13:00:00,16.22,16.41,16.18,16.24,4044300.0,8.1314,8.2266,8.1113,8.1414,4044300.0
2008-10-16 13:30:00,16.24,16.45,16.1,16.35,3665600.0,8.1414,8.2467,8.0712,8.1965,3665600.0
2008-10-16 14:00:00,16.36,16.37,16.12,16.2,3423500.0,8.2016,8.2066,8.0812,8.1213,3423500.0
2008-10-16 14:30:00,16.2,16.57,16.15,16.48,4300100.0,8.1213,8.3068,8.0963,8.2617,4300100.0
2008-10-16 15:00:00,16.48,16.99,16.43,16.75,7274100.0,8.2617,8.5174,8.2366,8.3971,7274100.0
2008-10-16 15:30:00,16.75,16.98,16.6,16.86,11711600.0,8.3971,8.5124,8.3219,8.4522,11711600.0
2008-10-17 09:30:00,16.44,16.75,16.24,16.71,12035600.0,8.2417,8.3971,8.1414,8.377,12035600.0
2008-10-17 10:00:00,16.71,16.87,16.61,16.74,4903600.0,8.377,8.4572,8.3269,8.3921,4903600.0
2008-10-17 10:30:00,16.75,17.0,16.56,16.95,5325900.0,8.3971,8.5224,8.3018,8.4973,5325900.0
2008-10-17 11:00:00,16.96,17.1,16.81,16.88,4419700.0,8.5023,8.5725,8.4271,8.4622,4419700.0
2008-10-17 11:30:00,16.89,16.96,16.86,16.91,2146500.0,8.4673,8.5023,8.4522,8.4773,2146500.0
2008-10-17 12:00:00,16.9,17.13,16.86,17.12,2520600.0,8.4723,8.5876,8.4522,8.5826,2520600.0
2008-10-17 12:30:00,17.12,17.28,16.99,17.28,2935100.0,8.5826,8.6628,8.5174,8.6628,2935100.0
2008-10-17 13:00:00,17.27,17.41,17.17,17.41,4507500.0,8.6578,8.7279,8.6076,8.7279,4507500.0
2008-10-17 13:30:00,17.41,17.53,17.39,17.49,5082800.0,8.7279,8.7881,8.7179,8.768,5082800.0
2008-10-17 14:00:00,17.49,17.5,17.14,17.25,4244200.0,8.768,8.7731,8.5926,8.6477,4244200.0
2008-10-17 14:30:00,17.25,17.36,17.03,17.28,3689600.0,8.6477,8.7029,8.5374,8.6628,3689600.0
2008-10-17 15:00:00,17.28,17.37,17.0,17.22,6026100.0,8.6628,8.7079,8.5224,8.6327,6026100.0
2008-10-17 15:30:00,17.22,17.32,16.83,16.92,7972300.0,8.6327,8.6828,8.4372,8.4823,7972300.0
2008-10-20 09:30:00,17.25,17.34,16.86,17.33,6212200.0,8.6477,8.6928,8.4522,8.6878,6212200.0
2008-10-20 10:00:00,17.32,17.42,17.07,17.17,4231700.0,8.6828,8.733,8.5575,8.6076,4231700.0
2008-10-20 10:30:00,17.17,17.34,17.11,17.2,3117000.0,8.6076,8.6928,8.5775,8.6227,3117000.0
2008-10-20 11:00:00,17.2,17.23,17.02,17.2,4180500.0,8.6227,8.6377,8.5324,8.6227,4180500.0
2008-10-20 11:30:00,17.2,17.42,17.14,17.38,2575400.0,8.6227,8.733,8.5926,8.7129,2575400.0
2008-10-20 12:00:00,17.39,17.48,17.3,17.43,3475300.0,8.7179,8.763,8.6728,8.738,3475300.0
2008-10-20 12:30:00,17.43,17.49,17.28,17.35,3021600.0,8.738,8.768,8.6628,8.6979,3021600.0
2008-10-20 13:00:00,17.36,17.36,17.24,17.32,2458100.0,8.7029,8.7029,8.6427,8.6828,2458100.0
2008-10-20 13:30:00,17.31,17.37,17.22,17.23,3163000.0,8.6778,8.7079,8.6327,8.6377,3163000.0
2008-10-20 14:00:00,17.22,17.31,17.15,17.2,3631100.0,8.6327,8.6778,8.5976,8.6227,3631100.0
2008-10-20 14:30:00,17.2,17.3,17.15,17.24,2164300.0,8.6227,8.6728,8.5976,8.6427,2164300.0
2008-10-20 15:00:00,17.25,17.31,17.16,17.23,3839600.0,8.6477,8.6778,8.6026,8.6377,3839600.0
2008-10-20 15:30:00,17.24,17.39,17.18,17.3,7874400.0,8.6427,8.7179,8.6126,8.6728,7874400.0
2008-10-21 09:30:00,17.67,17.95,17.55,17.75,10774200.0,8.8583,8.9987,8.7981,8.8984,10774200.0
2008-10-21 10:00:00,17.75,17.79,17.61,17.73,7902200.0,8.8984,8.9184,8.8282,8.8884,7902200.0
2008-10-21 10:30:00,17.74,17.81,17.7,17.74,5700800.0,8.8934,8.9285,8.8733,8.8934,5700800.0
2008-10-21 11:00:00,17.74,17.82,17.65,17.69,4126400.0,8.8934,8.9335,8.8483,8.8683,4126400.0
2008-10-21 11:30:00,17.69,17.76,17.6,17.6,4559000.0,8.8683,8.9034,8.8232,8.8232,4559000.0
2008-10-21 12:00:00,17.61,17.65,17.5,17.51,3382300.0,8.8282,8.8483,8.7731,8.7781,3382300.0
2008-10-21 12:30:00,17.51,17.58,17.32,17.32,2524900.0,8.7781,8.8132,8.6828,8.6828,2524900.0
2008-10-21 13:00:00,17.32,17.51,17.32,17.48,2666900.0,8.6828,8.7781,8.6828,8.763,2666900.0
2008-10-21 13:30:00,17.47,17.51,17.41,17.49,2229700.0,8.758,8.7781,8.7279,8.768,2229700.0
2008-10-21 14:00:00,17.48,17.69,17.46,17.69,3591200.0,8.763,8.8683,8.753,8.8683,3591200.0
2008-10-21 14:30:00,17.68,17.81,17.68,17.76,3987100.0,8.8633,8.9285,8.8633,8.9034,3987100.0
2008-10-21 15:00:00,17.76,17.87,17.6,17.6,5205600.0,8.9034,8.9585,8.8232,8.8232,5205600.0
2008-10-21 15:30:00,17.61,17.64,17.33,17.34,8679700.0,8.8282,8.8432,8.6878,8.6928,8679700.0
2008-10-22 09:30:00,17.05,17.25,16.79,16.9,8857100.0,8.5475,8.6477,8.4171,8.4723,8857100.0
2008-10-22 10:00:00,16.9,17.05,16.73,16.93,5823800.0,8.4723,8.5475,8.387,8.4873,5823800.0
2008-10-22 10:30:00,16.92,17.18,16.89,17.1,4915300.0,8.4823,8.6126,8.4673,8.5725,4915300.0
2008-10-22 11:00:00,17.1,17.1,16.9,16.94,3078600.0,8.5725,8.5725,8.4723,8.4923,3078600.0
2008-10-22 11:30:00,16.94,17.08,16.88,17.05,2178600.0,8.4923,8.5625,8.4622,8.5475,2178600.0
2008-10-22 12:00:00,17.04,17.26,16.96,17.18,2585900.0,8.5425,8.6527,8.5023,8.6126,2585900.0
2008-10-22 12:30:00,17.17,17.23,17.08,17.1,1947100.0,8.6076,8.6377,8.5625,8.5725,1947100.0
2008-10-22 13:00:00,17.1,17.11,16.87,16.95,2912100.0,8.5725,8.5775,8.4572,8.4973,2912100.0
2008-10-22 13:30:00,16.95,17.11,16.81,17.07,3851100.0,8.4973,8.5775,8.4271,8.5575,3851100.0
2008-10-22 14:00:00,17.08,17.2,16.97,17.19,3307900.0,8.5625,8.6227,8.5074,8.6177,3307900.0
2008-10-22 14:30:00,17.19,17.2,16.86,17.01,3550400.0,8.6177,8.6227,8.4522,8.5274,3550400.0
2008-10-22 15:00:00,17.02,17.04,16.82,16.87,5175500.0,8.5324,8.5425,8.4322,8.4572,5175500.0
2008-10-22 15:30:00,16.87,16.95,16.5,16.93,14602800.0,8.4572,8.4973,8.2717,8.4873,14602800.0
2008-10-23 09:30:00,16.89,17.08,16.55,16.78,4901400.0,8.4673,8.5625,8.2968,8.4121,4901400.0
2008-10-23 10:00:00,16.77,16.96,16.7,16.87,4690000.0,8.4071,8.5023,8.372,8.4572,4690000.0
2008-10-23 10:30:00,16.87,17.23,16.83,17.19,5937900.0,8.4572,8.6377,8.4372,8.6177,5937900.0
2008-10-23 11:00:00,17.2,17.25,17.06,17.2,4369800.0,8.6227,8.6477,8.5525,8.6227,4369800.0
2008-10-23 11:30:00,17.2,17.25,17.11,17.22,3716200.0,8.6227,8.6477,8.5775,8.6327,3716200.0
2008-10-23 12:00:00,17.22,17.23,16.73,16.76,3435500.0,8.6327,8.6377,8.387,8.4021,3435500.0
2008-10-23 12:30:00,16.76,16.8,16.54,16.56,3505700.0,8.4021,8.4221,8.2918,8.3018,3505700.0
2008-10-23 13:00:00,16.55,16.7,16.5,16.5,3892300.0,8.2968,8.372,8.2717,8.2717,3892300.0
2008-10-23 13:30:00,16.5,16.66,16.4,16.51,3916000.0,8.2717,8.352,8.2216,8.2768,3916000.0
2008-10-23 14:00:00,16.5,16.51,16.1,16.27,3798500.0,8.2717,8.2768,8.0712,8.1564,3798500.0
2008-10-23 14:30:00,16.27,16.56,16.16,16.32,4524000.0,8.1564,8.3018,8.1013,8.1815,4524000.0
2008-10-23 15:00:00,16.31,16.84,16.21,16.68,5658000.0,8.1765,8.4422,8.1264,8.362,5658000.0
2008-10-23 15:30:00,16.68,17.15,16.41,17.08,9868600.0,8.362,8.5976,8.2266,8.5625,9868600.0
2008-10-24 09:30:00,15.7,16.76,15.68,16.67,7227500.0,7.8707,8.4021,7.8607,8.357,7227500.0
2008-10-24 10:00:00,16.67,16.83,16.26,16.33,6657400.0,8.357,8.4372,8.1514,8.1865,6657400.0
2008-10-24 10:30:00,16.33,16.61,16.27,16.52,4715200.0,8.1865,8.3269,8.1564,8.2818,4715200.0
2008-10-24 11:00:00,16.52,16.79,16.41,16.65,3405000.0,8.2818,8.4171,8.2266,8.3469,3405000.0
2008-10-24 11:30:00,16.66,16.85,16.56,16.68,2479200.0,8.352,8.4472,8.3018,8.362,2479200.0
2008-10-24 12:00:00,16.67,16.77,16.51,16.52,2498900.0,8.357,8.4071,8.2768,8.2818,2498900.0
2008-10-24 12:30:00,16.52,16.72,16.5,16.69,2691300.0,8.2818,8.382,8.2717,8.367,2691300.0
2008-10-24 13:00:00,16.69,16.92,16.69,16.7,3140200.0,8.367,8.4823,8.367,8.372,3140200.0
2008-10-24 13:30:00,16.71,16.75,16.4,16.4,3796700.0,8.377,8.3971,8.2216,8.2216,3796700.0
2008-10-24 14:00:00,16.4,16.61,16.33,16.54,4009400.0,8.2216,8.3269,8.1865,8.2918,4009400.0
2008-10-24 14:30:00,16.55,16.88,16.53,16.83,4190600.0,8.2968,8.4622,8.2868,8.4372,4190600.0
2008-10-24 15:00:00,16.83,17.03,16.63,16.82,7081200.0,8.4372,8.5374,8.3369,8.4322,7081200.0
2008-10-24 15:30:00,16.82,16.9,16.5,16.56,8100200.0,8.4322,8.4723,8.2717,8.3018,8100200.0
2008-10-27 09:30:00,16.3,16.33,16.04,16.22,5965500.0,8.1715,8.1865,8.0411,8.1314,5965500.0
2008-10-27 10:00:00,16.22,16.5,16.2,16.35,4827100.0,8.1314,8.2717,8.1213,8.1965,4827100.0
2008-10-27 10:30:00,16.35,16.46,16.21,16.45,3609300.0,8.1965,8.2517,8.1264,8.2467,3609300.0
2008-10-27 11:00:00,16.45,16.67,16.42,16.59,4450500.0,8.2467,8.357,8.2316,8.3169,4450500.0
2008-10-27 11:30:00,16.59,16.61,16.41,16.52,2849600.0,8.3169,8.3269,8.2266,8.2818,2849600.0
2008-10-27 12:00:00,16.53,16.88,16.52,16.81,4692100.0,8.2868,8.4622,8.2818,8.4271,4692100.0
2008-10-27 12:30:00,16.81,17.09,16.77,17.07,4710700.0,8.4271,8.5675,8.4071,8.5575,4710700.0
2008-10-27 13:00:00,17.07,17.2,17.02,17.2,4421100.0,8.5575,8.6227,8.5324,8.6227,4421100.0
2008-10-27 13:30:00,17.19,17.24,16.75,17.1,3538800.0,8.6177,8.6427,8.3971,8.5725,3538800.0
2008-10-27 14:00:00,17.11,17.13,16.87,16.87,2583400.0,8.5775,8.5876,8.4572,8.4572,2583400.0
2008-10-27 14:30:00,16.87,16.87,16.62,16.63,5015300.0,8.4572,8.4572,8.3319,8.3369,5015300.0
2008-10-27 15:00:00,16.63,16.84,16.62,16.82,5125200.0,8.3369,8.4422,8.3319,8.4322,5125200.0
2008-10-27 15:30:00,16.83,16.87,16.35,16.38,7514600.0,8.4372,8.4572,8.1965,8.2116,7514600.0
2008-10-28 09:30:00,16.77,16.8,16.58,16.7,5743900.0,8.4071,8.4221,8.3118,8.372,5743900.0
2008-10-28 10:00:00,16.69,16.7,16.33,16.42,6135200.0,8.367,8.372,8.1865,8.2316,6135200.0
2008-10-28 10:30:00,16.43,16.49,16.1,16.19,4194700.0,8.2366,8.2667,8.0712,8.1163,4194700.0
2008-10-28 11:00:00,16.19,16.27,16.12,16.24,3359800.0,8.1163,8.1564,8.0812,8.1414,3359800.0
2008-10-28 11:30:00,16.24,16.42,16.23,16.34,4339600.0,8.1414,8.2316,8.1364,8.1915,4339600.0
2008-10-28 12:00:00,16.34,16.49,16.29,16.45,2962500.0,8.1915,8.2667,8.1665,8.2467,2962500.0
2008-10-28 12:30:00,16.45,16.76,16.41,16.75,3890800.0,8.2467,8.4021,8.2266,8.3971,3890800.0
2008-10-28 13:00:00,16.75,16.93,16.72,16.92,4677400.0,8.3971,8.4873,8.382,8.4823,4677400.0
2008-10-28 13:30:00,16.92,16.95,16.55,16.65,4158800.0,8.4823,8.4973,8.2968,8.3469,4158800.0
2008-10-28 14:00:00,16.65,16.99,16.59,16.99,3044000.0,8.3469,8.5174,8.3169,8.5174,3044000.0
2008-10-28 14:30:00,16.99,17.29,16.98,17.2,4354500.0,8.5174,8.6678,8.5124,8.6227,4354500.0
2008-10-28 15:00:00,17.21,17.51,17.07,17.43,7766800.0,8.6277,8.7781,8.5575,8.738,7766800.0
2008-10-28 15:30:00,17.43,18.0,17.26,17.83,14801700.0,8.738,9.0237,8.6527,8.9385,14801700.0
2008-10-29 09:30:00,17.57,17.65,17.36,17.51,6862600.0,8.8082,8.8483,8.7029,8.7781,6862600.0
2008-10-29 10:00:00,17.51,17.61,17.37,17.55,5341800.0,8.7781,8.8282,8.7079,8.7981,5341800.0
2008-10-29 10:30:00,17.55,17.57,17.31,17.41,3880500.0,8.7981,8.8082,8.6778,8.7279,3880500.0
2008-10-29 11:00:00,17.42,17.53,17.32,17.52,3125000.0,8.733,8.7881,8.6828,8.7831,3125000.0
2008-10-29 11:30:00,17.52,17.53,17.44,17.49,2393900.0,8.7831,8.7881,8.743,8.768,2393900.0
2008-10-29 12:00:00,17.5,17.62,17.44,17.56,2743000.0,8.7731,8.8332,8.743,8.8031,2743000.0
2008-10-29 12:30:00,17.55,17.71,17.55,17.66,2891500.0,8.7981,8.8783,8.7981,8.8533,2891500.0
2008-10-29 13:00:00,17.66,17.74,17.6,17.7,2360700.0,8.8533,8.8934,8.8232,8.8733,2360700.0
2008-10-29 13:30:00,17.7,17.89,17.7,17.77,3560700.0,8.8733,8.9686,8.8733,8.9084,3560700.0
2008-10-29 14:00:00,17.77,17.91,17.57,17.71,4942500.0,8.9084,8.9786,8.8082,8.8783,4942500.0
2008-10-29 14:30:00,17.7,17.82,17.53,17.76,4450800.0,8.8733,8.9335,8.7881,8.9034,4450800.0
2008-10-29 15:00:00,17.76,18.12,17.66,17.92,6469100.0,8.9034,9.0839,8.8533,8.9836,6469100.0
2008-10-29 15:30:00,17.91,18.09,17.13,17.14,12046200.0,8.9786,9.0688,8.5876,8.5926,12046200.0
2008-10-30 09:30:00,17.83,18.0,17.59,17.79,5335800.0,8.9385,9.0237,8.8182,8.9184,5335800.0
2008-10-30 10:00:00,17.78,17.85,17.45,17.46,4406400.0,8.9134,8.9485,8.748,8.753,4406400.0
2008-10-30 10:30:00,17.46,17.63,17.4,17.57,5005100.0,8.753,8.8382,8.7229,8.8082,5005100.0
2008-10-30 11:00:00,17.58,17.78,17.57,17.61,2424500.0,8.8132,8.9134,8.8082,8.8282,2424500.0
2008-10-30 11:30:00,17.61,17.63,17.32,17.45,2465500.0,8.8282,8.8382,8.6828,8.748,2465500.0
2008-10-30 12:00:00,17.45,17.6,17.43,17.6,1755300.0,8.748,8.8232,8.738,8.8232,1755300.0
2008-10-30 12:30:00,17.6,17.72,17.53,17.55,1870800.0,8.8232,8.8833,8.7881,8.7981,1870800.0
2008-10-30 13:00:00,17.55,17.68,17.52,17.58,2252400.0,8.7981,8.8633,8.7831,8.8132,2252400.0
2008-10-30 13:30:00,17.58,17.68,17.46,17.61,2058300.0,8.8132,8.8633,8.753,8.8282,2058300.0
2008-10-30 14:00:00,17.61,17.84,17.6,17.77,3143200.0,8.8282,8.9435,8.8232,8.9084,3143200.0
2008-10-30 14:30:00,17.77,17.82,17.64,17.73,3348500.0,8.9084,8.9335,8.8432,8.8884,3348500.0
2008-10-30 15:00:00,17.74,17.85,17.57,17.74,4315100.0,8.8934,8.9485,8.8082,8.8934,4315100.0
2008-10-30 15:30:00,17.74,18.04,17.51,17.86,10398000.0,8.8934,9.0438,8.7781,8.9535,10398000.0
2008-10-31 09:30:00,17.76,18.0,17.7,17.81,4357800.0,8.9034,9.0237,8.8733,8.9285,4357800.0
2008-10-31 10:00:00,17.8,18.05,17.78,17.89,5241300.0,8.9235,9.0488,8.9134,8.9686,5241300.0
2008-10-31 10:30:00,17.89,17.94,17.73,17.77,2699200.0,8.9686,8.9936,8.8884,8.9084,2699200.0
2008-10-31 11:00:00,17.77,17.98,17.77,17.97,3787000.0,8.9084,9.0137,8.9084,9.0087,3787000.0
2008-10-31 11:30:00,17.97,18.0,17.9,17.92,2790600.0,9.0087,9.0237,8.9736,8.9836,2790600.0
2008-10-31 12:00:00,17.93,17.95,17.84,17.86,2274700.0,8.9886,8.9987,8.9435,8.9535,2274700.0
2008-10-31 12:30:00,17.86,18.0,17.81,17.98,1885200.0,8.9535,9.0237,8.9285,9.0137,1885200.0
2008-10-31 13:00:00,17.99,18.15,17.93,18.13,2653600.0,9.0187,9.0989,8.9886,9.0889,2653600.0
2008-10-31 13:30:00,18.13,18.25,18.13,18.18,3891200.0,9.0889,9.149,9.0889,9.114,3891200.0
2008-10-31 14:00:00,18.18,18.21,17.92,18.0,2734000.0,9.114,9.129,8.9836,9.0237,2734000.0
2008-10-31 14:30:00,18.01,18.16,17.92,18.1,2626600.0,9.0287,9.1039,8.9836,9.0738,2626600.0
2008-10-31 15:00:00,18.11,18.18,17.81,17.86,4852800.0,9.0789,9.114,8.9285,8.9535,4852800.0
2008-10-31 15:30:00,17.86,18.0,17.6,17.87,9673700.0,8.9535,9.0237,8.8232,8.9585,9673700.0
2008-11-03 09:30:00,17.85,18.01,17.63,17.8,3805100.0,8.9485,9.0287,8.8382,8.9235,3805100.0
2008-11-03 10:00:00,17.81,17.83,17.67,17.78,3171200.0,8.9285,8.9385,8.8583,8.9134,3171200.0
2008-11-03 10:30:00,17.77,17.83,17.57,17.76,3005900.0,8.9084,8.9385,8.8082,8.9034,3005900.0
2008-11-03 11:00:00,17.75,17.76,17.64,17.71,2583900.0,8.8984,8.9034,8.8432,8.8783,2583900.0
2008-11-03 11:30:00,17.71,17.91,17.68,17.88,3304000.0,8.8783,8.9786,8.8633,8.9636,3304000.0
2008-11-03 12:00:00,17.89,17.92,17.82,17.88,1766700.0,8.9686,8.9836,8.9335,8.9636,1766700.0
2008-11-03 12:30:00,17.89,17.92,17.84,17.88,1664400.0,8.9686,8.9836,8.9435,8.9636,1664400.0
2008-11-03 13:00:00,17.89,17.91,17.84,17.84,1028600.0,8.9686,8.9786,8.9435,8.9435,1028600.0
2008-11-03 13:30:00,17.84,17.84,17.77,17.82,1366700.0,8.9435,8.9435,8.9084,8.9335,1366700.0
2008-11-03 14:00:00,17.81,17.82,17.68,17.7,2325900.0,8.9285,8.9335,8.8633,8.8733,2325900.0
2008-11-03 14:30:00,17.7,17.77,17.68,17.69,2351100.0,8.8733,8.9084,8.8633,8.8683,2351100.0
2008-11-03 15:00:00,17.68,17.77,17.65,17.7,2948700.0,8.8633,8.9084,8.8483,8.8733,2948700.0
2008-11-03 15:30:00,17.71,17.82,17.66,17.75,5250600.0,8.8783,8.9335,8.8533,8.8984,5250600.0
2008-11-04 09:30:00,18.1,18.15,17.92,17.98,4444000.0,9.0738,9.0989,8.9836,9.0137,4444000.0
2008-11-04 10:00:00,17.98,18.27,17.96,18.24,4550900.0,9.0137,9.1591,9.0037,9.144,4550900.0
2008-11-04 10:30:00,18.25,18.3,18.21,18.29,3693900.0,9.149,9.1741,9.129,9.1691,3693900.0
2008-11-04 11:00:00,18.29,18.36,18.22,18.3,4139600.0,9.1691,9.2042,9.134,9.1741,4139600.0
2008-11-04 11:30:00,18.3,18.35,18.2,18.33,2177800.0,9.1741,9.1992,9.124,9.1892,2177800.0
2008-11-04 12:00:00,18.33,18.34,18.25,18.26,1532200.0,9.1892,9.1942,9.149,9.1541,1532200.0
2008-11-04 12:30:00,18.26,18.26,18.17,18.24,1650100.0,9.1541,9.1541,9.1089,9.144,1650100.0
2008-11-04 13:00:00,18.24,18.3,18.2,18.27,1842100.0,9.144,9.1741,9.124,9.1591,1842100.0
2008-11-04 13:30:00,18.26,18.33,18.22,18.27,1406200.0,9.1541,9.1892,9.134,9.1591,1406200.0
2008-11-04 14:00:00,18.27,18.28,18.15,18.23,2247300.0,9.1591,9.1641,9.0989,9.139,2247300.0
2008-11-04 14:30:00,18.23,18.27,18.15,18.21,2006600.0,9.139,9.1591,9.0989,9.129,2006600.0
2008-11-04 15:00:00,18.21,18.28,18.13,18.28,3055800.0,9.129,9.1641,9.0889,9.1641,3055800.0
2008-11-04 15:30:00,18.27,18.45,18.25,18.39,9206000.0,9.1591,9.2493,9.149,9.2192,9206000.0
2008-11-05 09:30:00,18.09,18.18,17.82,17.92,5862000.0,9.2395,9.2855,9.1016,9.1527,5862000.0
2008-11-05 10:00:00,17.93,17.97,17.75,17.76,4300500.0,9.1578,9.1783,9.0659,9.071,4300500.0
2008-11-05 10:30:00,17.75,17.85,17.7,17.71,3959900.0,9.0659,9.117,9.0403,9.0455,3959900.0
2008-11-05 11:00:00,17.71,17.78,17.66,17.66,2863500.0,9.0455,9.0812,9.0199,9.0199,2863500.0
2008-11-05 11:30:00,17.67,17.67,17.47,17.64,3333200.0,9.025,9.025,8.9229,9.0097,3333200.0
2008-11-05 12:00:00,17.64,17.67,17.31,17.32,3030900.0,9.0097,9.025,8.8412,8.8463,3030900.0
2008-11-05 12:30:00,17.33,17.35,17.2,17.32,2876800.0,8.8514,8.8616,8.785,8.8463,2876800.0
2008-11-05 13:00:00,17.31,17.42,17.26,17.39,2478100.0,8.8412,8.8973,8.8156,8.882,2478100.0
2008-11-05 13:30:00,17.39,17.46,17.32,17.35,3080800.0,8.882,8.9178,8.8463,8.8616,3080800.0
2008-11-05 14:00:00,17.35,17.39,17.26,17.33,2527000.0,8.8616,8.882,8.8156,8.8514,2527000.0
2008-11-05 14:30:00,17.33,17.4,17.24,17.28,3166200.0,8.8514,8.8871,8.8054,8.8258,3166200.0
2008-11-05 15:00:00,17.29,17.37,17.06,17.07,4203500.0,8.8309,8.8718,8.7135,8.7186,4203500.0
2008-11-05 15:30:00,17.07,17.15,16.92,17.01,14135400.0,8.7186,8.7594,8.642,8.6879,14135400.0
2008-11-06 09:30:00,16.98,17.04,16.5,16.56,6700300.0,8.6726,8.7033,8.4274,8.4581,6700300.0
2008-11-06 10:00:00,16.55,16.73,16.44,16.68,5345600.0,8.453,8.5449,8.3968,8.5194,5345600.0
2008-11-06 10:30:00,16.68,16.98,16.67,16.81,3791100.0,8.5194,8.6726,8.5143,8.5858,3791100.0
2008-11-06 11:00:00,16.82,16.97,16.76,16.81,3559100.0,8.5909,8.6675,8.5602,8.5858,3559100.0
2008-11-06 11:30:00,16.81,16.81,16.66,16.73,2029500.0,8.5858,8.5858,8.5092,8.5449,2029500.0
2008-11-06 12:00:00,16.73,16.8,16.6,16.6,2271200.0,8.5449,8.5807,8.4785,8.4785,2271200.0
2008-11-06 12:30:00,16.61,16.67,16.57,16.58,1674800.0,8.4836,8.5143,8.4632,8.4683,1674800.0
2008-11-06 13:00:00,16.59,16.6,16.44,16.53,3158500.0,8.4734,8.4785,8.3968,8.4428,3158500.0
2008-11-06 13:30:00,16.54,16.57,16.41,16.49,3553900.0,8.4479,8.4632,8.3815,8.4223,3553900.0
2008-11-06 14:00:00,16.5,16.62,16.42,16.42,2754700.0,8.4274,8.4887,8.3866,8.3866,2754700.0
2008-11-06 14:30:00,16.43,16.6,16.42,16.51,2660700.0,8.3917,8.4785,8.3866,8.4326,2660700.0
2008-11-06 15:00:00,16.51,16.55,16.3,16.34,4325000.0,8.4326,8.453,8.3253,8.3457,4325000.0
2008-11-06 15:30:00,16.34,16.47,16.22,16.39,9368600.0,8.3457,8.4121,8.2844,8.3713,9368600.0
2008-11-07 09:30:00,16.49,16.69,16.4,16.54,3777600.0,8.4223,8.5245,8.3764,8.4479,3777600.0
2008-11-07 10:00:00,16.55,16.82,16.54,16.79,3110400.0,8.453,8.5909,8.4479,8.5756,3110400.0
2008-11-07 10:30:00,16.79,16.94,16.78,16.84,2225700.0,8.5756,8.6522,8.5705,8.6011,2225700.0
2008-11-07 11:00:00,16.85,16.88,16.67,16.67,2561300.0,8.6062,8.6215,8.5143,8.5143,2561300.0
2008-11-07 11:30:00,16.68,16.93,16.65,16.92,1647000.0,8.5194,8.6471,8.5041,8.642,1647000.0
2008-11-07 12:00:00,16.92,17.0,16.81,16.85,2386000.0,8.642,8.6828,8.5858,8.6062,2386000.0
2008-11-07 12:30:00,16.85,16.87,16.73,16.82,1491700.0,8.6062,8.6164,8.5449,8.5909,1491700.0
2008-11-07 13:00:00,16.82,16.89,16.73,16.87,1593100.0,8.5909,8.6266,8.5449,8.6164,1593100.0
2008-11-07 13:30:00,16.88,16.88,16.76,16.87,1179000.0,8.6215,8.6215,8.5602,8.6164,1179000.0
2008-11-07 14:00:00,16.87,16.9,16.78,16.85,1748800.0,8.6164,8.6317,8.5705,8.6062,1748800.0
2008-11-07 14:30:00,16.85,17.0,16.72,16.72,2591700.0,8.6062,8.6828,8.5398,8.5398,2591700.0
2008-11-07 15:00:00,16.72,16.87,16.67,16.7,2904100.0,8.5398,8.6164,8.5143,8.5296,2904100.0
2008-11-07 15:30:00,16.71,16.9,16.65,16.87,5903000.0,8.5347,8.6317,8.5041,8.6164,5903000.0
2008-11-10 09:30:00,17.2,17.3,16.92,16.98,4120300.0,8.785,8.836,8.642,8.6726,4120300.0
2008-11-10 10:00:00,16.98,17.05,16.89,16.98,2473600.0,8.6726,8.7084,8.6266,8.6726,2473600.0
2008-11-10 10:30:00,16.98,17.03,16.86,16.89,2619900.0,8.6726,8.6981,8.6113,8.6266,2619900.0
2008-11-10 11:00:00,16.89,16.92,16.82,16.85,1747700.0,8.6266,8.642,8.5909,8.6062,1747700.0
2008-11-10 11:30:00,16.85,16.9,16.65,16.68,1616700.0,8.6062,8.6317,8.5041,8.5194,1616700.0
2008-11-10 12:00:00,16.68,16.73,16.57,16.58,1292900.0,8.5194,8.5449,8.4632,8.4683,1292900.0
2008-11-10 12:30:00,16.59,16.59,16.5,16.51,1531600.0,8.4734,8.4734,8.4274,8.4326,1531600.0
2008-11-10 13:00:00,16.52,16.62,16.47,16.6,2404300.0,8.4377,8.4887,8.4121,8.4785,2404300.0
2008-11-10 13:30:00,16.6,16.63,16.53,16.59,1427700.0,8.4785,8.4938,8.4428,8.4734,1427700.0
2008-11-10 14:00:00,16.59,16.7,16.55,16.6,1586500.0,8.4734,8.5296,8.453,8.4785,1586500.0
2008-11-10 14:30:00,16.6,16.61,16.41,16.45,1991200.0,8.4785,8.4836,8.3815,8.4019,1991200.0
2008-11-10 15:00:00,16.46,16.53,16.35,16.36,3086400.0,8.407,8.4428,8.3508,8.3559,3086400.0
2008-11-10 15:30:00,16.36,16.65,16.35,16.64,5311000.0,8.3559,8.5041,8.3508,8.4989,5311000.0
2008-11-11 09:30:00,16.55,16.67,16.2,16.25,3147700.0,8.453,8.5143,8.2742,8.2998,3147700.0
2008-11-11 10:00:00,16.24,16.42,16.21,16.29,1914300.0,8.2946,8.3866,8.2793,8.3202,1914300.0
2008-11-11 10:30:00,16.29,16.41,16.21,16.21,4070600.0,8.3202,8.3815,8.2793,8.2793,4070600.0
2008-11-11 11:00:00,16.21,16.26,16.16,16.17,2009500.0,8.2793,8.3049,8.2538,8.2589,2009500.0
2008-11-11 11:30:00,16.17,16.35,16.11,16.22,1619600.0,8.2589,8.3508,8.2283,8.2844,1619600.0
2008-11-11 12:00:00,16.22,16.35,16.15,16.15,1284100.0,8.2844,8.3508,8.2487,8.2487,1284100.0
2008-11-11 12:30:00,16.15,16.3,16.15,16.27,1363700.0,8.2487,8.3253,8.2487,8.31,1363700.0
2008-11-11 13:00:00,16.27,16.42,16.22,16.34,2536800.0,8.31,8.3866,8.2844,8.3457,2536800.0
2008-11-11 13:30:00,16.34,16.64,16.34,16.62,1883400.0,8.3457,8.4989,8.3457,8.4887,1883400.0
2008-11-11 14:00:00,16.62,16.75,16.54,16.72,3372900.0,8.4887,8.5551,8.4479,8.5398,3372900.0
2008-11-11 14:30:00,16.72,16.79,16.41,16.42,2671100.0,8.5398,8.5756,8.3815,8.3866,2671100.0
2008-11-11 15:00:00,16.42,16.62,16.4,16.52,2464000.0,8.3866,8.4887,8.3764,8.4377,2464000.0
2008-11-11 15:30:00,16.53,16.56,16.24,16.55,5855900.0,8.4428,8.4581,8.2946,8.453,5855900.0
2008-11-12 09:30:00,16.46,16.56,16.27,16.36,4629500.0,8.407,8.4581,8.31,8.3559,4629500.0
2008-11-12 10:00:00,16.35,16.51,16.33,16.36,4177200.0,8.3508,8.4326,8.3406,8.3559,4177200.0
2008-11-12 10:30:00,16.36,16.4,16.1,16.11,3280000.0,8.3559,8.3764,8.2231,8.2283,3280000.0
2008-11-12 11:00:00,16.11,16.25,16.02,16.23,3194400.0,8.2283,8.2998,8.1823,8.2895,3194400.0
2008-11-12 11:30:00,16.23,16.27,16.06,16.19,1792200.0,8.2895,8.31,8.2027,8.2691,1792200.0
2008-11-12 12:00:00,16.19,16.23,16.1,16.16,2007400.0,8.2691,8.2895,8.2231,8.2538,2007400.0
2008-11-12 12:30:00,16.15,16.3,16.13,16.22,1471500.0,8.2487,8.3253,8.2385,8.2844,1471500.0
2008-11-12 13:00:00,16.23,16.25,16.0,16.01,2283300.0,8.2895,8.2998,8.1721,8.1772,2283300.0
2008-11-12 13:30:00,16.0,16.12,15.99,16.02,4235800.0,8.1721,8.2334,8.167,8.1823,4235800.0
2008-11-12 14:00:00,16.03,16.1,15.99,16.07,4365200.0,8.1874,8.2231,8.167,8.2078,4365200.0
2008-11-12 14:30:00,16.07,16.11,16.01,16.01,3399200.0,8.2078,8.2283,8.1772,8.1772,3399200.0
2008-11-12 15:00:00,16.01,16.06,15.9,15.97,4000400.0,8.1772,8.2027,8.121,8.1567,4000400.0
2008-11-12 15:30:00,15.98,16.01,15.81,15.86,9634600.0,8.1619,8.1772,8.075,8.1006,9634600.0
2008-11-13 09:30:00,15.89,16.13,15.77,15.81,5123800.0,8.1159,8.2385,8.0546,8.075,5123800.0
2008-11-13 10:00:00,15.81,16.1,15.75,16.01,4125200.0,8.075,8.2231,8.0444,8.1772,4125200.0
2008-11-13 10:30:00,16.01,16.08,15.82,15.88,3628200.0,8.1772,8.2129,8.0801,8.1108,3628200.0
2008-11-13 11:00:00,15.88,15.93,15.75,15.86,2596100.0,8.1108,8.1363,8.0444,8.1006,2596100.0
2008-11-13 11:30:00,15.86,15.96,15.77,15.87,2847400.0,8.1006,8.1516,8.0546,8.1057,2847400.0
2008-11-13 12:00:00,15.87,15.92,15.78,15.82,2356800.0,8.1057,8.1312,8.0597,8.0801,2356800.0
2008-11-13 12:30:00,15.82,15.84,15.31,15.33,3233100.0,8.0801,8.0903,7.8196,7.8299,3233100.0
2008-11-13 13:00:00,15.32,15.69,15.3,15.69,3860500.0,7.8248,8.0137,7.8145,8.0137,3860500.0
2008-11-13 13:30:00,15.69,16.01,15.61,15.82,4190500.0,8.0137,8.1772,7.9729,8.0801,4190500.0
2008-11-13 14:00:00,15.82,16.08,15.68,16.02,4108200.0,8.0801,8.2129,8.0086,8.1823,4108200.0
2008-11-13 14:30:00,16.02,16.22,15.97,16.06,5436200.0,8.1823,8.2844,8.1567,8.2027,5436200.0
2008-11-13 15:00:00,16.06,16.35,15.88,16.35,4824900.0,8.2027,8.3508,8.1108,8.3508,4824900.0
2008-11-13 15:30:00,16.35,16.75,16.25,16.74,10423800.0,8.3508,8.5551,8.2998,8.55,10423800.0
2008-11-14 09:30:00,16.45,16.95,16.31,16.94,4369600.0,8.4019,8.6573,8.3304,8.6522,4369600.0
2008-11-14 10:00:00,16.94,16.99,16.62,16.73,4263700.0,8.6522,8.6777,8.4887,8.5449,4263700.0
2008-11-14 10:30:00,16.73,16.77,16.46,16.62,3574700.0,8.5449,8.5653,8.407,8.4887,3574700.0
2008-11-14 11:00:00,16.62,16.73,16.56,16.57,2348900.0,8.4887,8.5449,8.4581,8.4632,2348900.0
2008-11-14 11:30:00,16.57,16.57,16.39,16.42,2043200.0,8.4632,8.4632,8.3713,8.3866,2043200.0
2008-11-14 12:00:00,16.41,16.42,16.25,16.36,2119200.0,8.3815,8.3866,8.2998,8.3559,2119200.0
2008-11-14 12:30:00,16.36,16.56,16.36,16.46,1671600.0,8.3559,8.4581,8.3559,8.407,1671600.0
2008-11-14 13:00:00,16.46,16.46,16.28,16.44,2074700.0,8.407,8.407,8.3151,8.3968,2074700.0
2008-11-14 13:30:00,16.43,16.52,16.3,16.4,2492000.0,8.3917,8.4377,8.3253,8.3764,2492000.0
2008-11-14 14:00:00,16.41,16.74,16.39,16.69,3109900.0,8.3815,8.55,8.3713,8.5245,3109900.0
2008-11-14 14:30:00,16.68,17.03,16.61,17.01,4139400.0,8.5194,8.6981,8.4836,8.6879,4139400.0
2008-11-14 15:00:00,17.01,17.09,16.74,16.79,4174300.0,8.6879,8.7288,8.55,8.5756,4174300.0
2008-11-14 15:30:00,16.79,16.83,16.22,16.26,7784300.0,8.5756,8.596,8.2844,8.3049,7784300.0
2008-11-17 09:30:00,16.1,16.28,15.86,16.19,4535100.0,8.2231,8.3151,8.1006,8.2691,4535100.0
2008-11-17 10:00:00,16.19,16.28,16.06,16.06,4595900.0,8.2691,8.3151,8.2027,8.2027,4595900.0
2008-11-17 10:30:00,16.05,16.15,16.0,16.01,2674500.0,8.1976,8.2487,8.1721,8.1772,2674500.0
2008-11-17 11:00:00,16.01,16.13,16.0,16.08,2003700.0,8.1772,8.2385,8.1721,8.2129,2003700.0
2008-11-17 11:30:00,16.08,16.28,16.07,16.26,2728800.0,8.2129,8.3151,8.2078,8.3049,2728800.0
2008-11-17 12:00:00,16.26,16.35,16.21,16.35,2620400.0,8.3049,8.3508,8.2793,8.3508,2620400.0
2008-11-17 12:30:00,16.34,16.4,16.27,16.32,2024200.0,8.3457,8.3764,8.31,8.3355,2024200.0
2008-11-17 13:00:00,16.32,16.37,16.28,16.35,1871500.0,8.3355,8.361,8.3151,8.3508,1871500.0
2008-11-17 13:30:00,16.34,16.36,16.18,16.29,1829300.0,8.3457,8.3559,8.264,8.3202,1829300.0
2008-11-17 14:00:00,16.29,16.33,16.14,16.23,2836000.0,8.3202,8.3406,8.2436,8.2895,2836000.0
2008-11-17 14:30:00,16.23,16.42,16.17,16.19,3087900.0,8.2895,8.3866,8.2589,8.2691,3087900.0
2008-11-17 15:00:00,16.2,16.32,16.13,16.2,3429300.0,8.2742,8.3355,8.2385,8.2742,3429300.0
2008-11-17 15:30:00,16.2,16.22,15.88,15.92,5698300.0,8.2742,8.2844,8.1108,8.1312,5698300.0
2008-11-18 09:30:00,16.0,16.13,15.68,15.99,6249700.0,8.1721,8.2385,8.0086,8.167,6249700.0
2008-11-18 10:00:00,15.98,16.31,15.89,16.31,4376800.0,8.1619,8.3304,8.1159,8.3304,4376800.0
2008-11-18 10:30:00,16.31,16.37,16.2,16.24,3937300.0,8.3304,8.361,8.2742,8.2946,3937300.0
2008-11-18 11:00:00,16.24,16.24,16.11,16.15,2458400.0,8.2946,8.2946,8.2283,8.2487,2458400.0
2008-11-18 11:30:00,16.14,16.39,16.14,16.39,2889700.0,8.2436,8.3713,8.2436,8.3713,2889700.0
2008-11-18 12:00:00,16.39,16.39,16.1,16.13,2324200.0,8.3713,8.3713,8.2231,8.2385,2324200.0
2008-11-18 12:30:00,16.13,16.14,16.0,16.06,1888700.0,8.2385,8.2436,8.1721,8.2027,1888700.0
2008-11-18 13:00:00,16.06,16.06,15.94,16.01,2405700.0,8.2027,8.2027,8.1414,8.1772,2405700.0
2008-11-18 13:30:00,16.02,16.03,15.74,15.99,2710800.0,8.1823,8.1874,8.0393,8.167,2710800.0
2008-11-18 14:00:00,15.99,16.0,15.74,15.88,3130800.0,8.167,8.1721,8.0393,8.1108,3130800.0
2008-11-18 14:30:00,15.88,15.88,15.61,15.68,2946400.0,8.1108,8.1108,7.9729,8.0086,2946400.0
2008-11-18 15:00:00,15.68,16.03,15.66,15.93,4500700.0,8.0086,8.1874,7.9984,8.1363,4500700.0
2008-11-18 15:30:00,15.94,16.33,15.82,16.28,11867500.0,8.1414,8.3406,8.0801,8.3151,11867500.0
2008-11-19 09:30:00,16.15,16.5,16.07,16.19,6439300.0,8.2487,8.4274,8.2078,8.2691,6439300.0
2008-11-19 10:00:00,16.19,16.45,16.16,16.29,3833900.0,8.2691,8.4019,8.2538,8.3202,3833900.0
2008-11-19 10:30:00,16.28,16.3,16.03,16.05,4076200.0,8.3151,8.3253,8.1874,8.1976,4076200.0
2008-11-19 11:00:00,16.05,16.19,16.03,16.04,2560200.0,8.1976,8.2691,8.1874,8.1925,2560200.0
2008-11-19 11:30:00,16.04,16.07,15.88,15.95,2564200.0,8.1925,8.2078,8.1108,8.1465,2564200.0
2008-11-19 12:00:00,15.94,16.03,15.86,16.03,3150000.0,8.1414,8.1874,8.1006,8.1874,3150000.0
2008-11-19 12:30:00,16.02,16.1,15.98,16.09,2208500.0,8.1823,8.2231,8.1619,8.218,2208500.0
2008-11-19 13:00:00,16.08,16.15,15.95,15.95,1594300.0,8.2129,8.2487,8.1465,8.1465,1594300.0
2008-11-19 13:30:00,15.95,16.08,15.85,16.04,2428300.0,8.1465,8.2129,8.0955,8.1925,2428300.0
2008-11-19 14:00:00,16.04,16.05,15.82,15.88,2930100.0,8.1925,8.1976,8.0801,8.1108,2930100.0
2008-11-19 14:30:00,15.87,16.12,15.79,16.02,3795100.0,8.1057,8.2334,8.0648,8.1823,3795100.0
2008-11-19 15:00:00,16.03,16.1,15.68,15.81,5211800.0,8.1874,8.2231,8.0086,8.075,5211800.0
2008-11-19 15:30:00,15.8,15.86,15.51,15.56,9262900.0,8.0699,8.1006,7.9218,7.9473,9262900.0
2008-11-20 09:30:00,15.49,15.5,15.23,15.26,6347500.0,7.9116,7.9167,7.7788,7.7941,6347500.0
2008-11-20 10:00:00,15.26,15.3,15.07,15.15,5421700.0,7.7941,7.8145,7.6971,7.7379,5421700.0
2008-11-20 10:30:00,15.15,15.74,15.08,15.74,8841000.0,7.7379,8.0393,7.7022,8.0393,8841000.0
2008-11-20 11:00:00,15.73,15.78,15.5,15.52,6307200.0,8.0342,8.0597,7.9167,7.9269,6307200.0
2008-11-20 11:30:00,15.53,15.6,15.35,15.44,3132600.0,7.932,7.9678,7.8401,7.886,3132600.0
2008-11-20 12:00:00,15.44,15.73,15.33,15.7,3776400.0,7.886,8.0342,7.8299,8.0188,3776400.0
2008-11-20 12:30:00,15.71,16.03,15.65,15.75,5691200.0,8.0239,8.1874,7.9933,8.0444,5691200.0
2008-11-20 13:00:00,15.75,15.76,15.25,15.41,5008500.0,8.0444,8.0495,7.789,7.8707,5008500.0
2008-11-20 13:30:00,15.41,15.54,15.29,15.49,4629100.0,7.8707,7.9371,7.8094,7.9116,4629100.0
2008-11-20 14:00:00,15.5,15.54,15.09,15.13,4834000.0,7.9167,7.9371,7.7073,7.7277,4834000.0
2008-11-20 14:30:00,15.1,15.2,15.01,15.09,4855300.0,7.7124,7.7635,7.6664,7.7073,4855300.0
2008-11-20 15:00:00,15.08,15.18,14.75,14.77,8752100.0,7.7022,7.7532,7.5336,7.5438,8752100.0
2008-11-20 15:30:00,14.77,14.88,14.26,14.47,15850300.0,7.5438,7.6,7.2834,7.3906,15850300.0
2008-11-21 09:30:00,14.95,15.03,14.69,14.77,13069800.0,7.6358,7.6766,7.503,7.5438,13069800.0
2008-11-21 10:00:00,14.77,14.87,14.67,14.77,6413100.0,7.5438,7.5949,7.4928,7.5438,6413100.0
2008-11-21 10:30:00,14.77,14.98,14.69,14.71,6012600.0,7.5438,7.6511,7.503,7.5132,6012600.0
2008-11-21 11:00:00,14.71,14.81,14.51,14.78,6111900.0,7.5132,7.5643,7.411,7.5489,6111900.0
2008-11-21 11:30:00,14.78,15.0,14.75,14.8,3954100.0,7.5489,7.6613,7.5336,7.5592,3954100.0
2008-11-21 12:00:00,14.81,14.98,14.74,14.96,3737300.0,7.5643,7.6511,7.5285,7.6409,3737300.0
2008-11-21 12:30:00,14.96,15.04,14.89,14.97,4829100.0,7.6409,7.6817,7.6051,7.646,4829100.0
2008-11-21 13:00:00,14.98,14.99,14.83,14.86,3531800.0,7.6511,7.6562,7.5745,7.5898,3531800.0
2008-11-21 13:30:00,14.86,15.02,14.68,14.69,3958500.0,7.5898,7.6715,7.4979,7.503,3958500.0
2008-11-21 14:00:00,14.69,14.99,14.61,14.78,4396200.0,7.503,7.6562,7.4621,7.5489,4396200.0
2008-11-21 14:30:00,14.78,14.89,14.63,14.72,4952900.0,7.5489,7.6051,7.4723,7.5183,4952900.0
2008-11-21 15:00:00,14.73,15.3,14.73,15.23,7750000.0,7.5234,7.8145,7.5234,7.7788,7750000.0
2008-11-21 15:30:00,15.23,15.83,15.15,15.68,14610400.0,7.7788,8.0852,7.7379,8.0086,14610400.0
2008-11-24 09:30:00,15.95,15.98,15.44,15.63,4439100.0,8.1465,8.1619,7.886,7.9831,4439100.0
2008-11-24 10:00:00,15.63,15.83,15.62,15.81,3951500.0,7.9831,8.0852,7.978,8.075,3951500.0
2008-11-24 10:30:00,15.81,15.9,15.65,15.75,4133500.0,8.075,8.121,7.9933,8.0444,4133500.0
2008-11-24 11:00:00,15.76,15.8,15.65,15.72,3352000.0,8.0495,8.0699,7.9933,8.0291,3352000.0
2008-11-24 11:30:00,15.72,15.89,15.7,15.81,2643300.0,8.0291,8.1159,8.0188,8.075,2643300.0
2008-11-24 12:00:00,15.81,15.88,15.65,15.76,3538700.0,8.075,8.1108,7.9933,8.0495,3538700.0
2008-11-24 12:30:00,15.76,16.0,15.74,16.0,3505200.0,8.0495,8.1721,8.0393,8.1721,3505200.0
2008-11-24 13:00:00,16.0,16.1,15.96,16.03,3661600.0,8.1721,8.2231,8.1516,8.1874,3661600.0
2008-11-24 13:30:00,16.03,16.19,16.0,16.18,6490800.0,8.1874,8.2691,8.1721,8.264,6490800.0
2008-11-24 14:00:00,16.19,16.2,15.92,16.06,5149000.0,8.2691,8.2742,8.1312,8.2027,5149000.0
2008-11-24 14:30:00,16.06,16.17,15.88,15.95,3712400.0,8.2027,8.2589,8.1108,8.1465,3712400.0
2008-11-24 15:00:00,15.96,16.2,15.92,16.2,4406800.0,8.1516,8.2742,8.1312,8.2742,4406800.0
2008-11-24 15:30:00,16.2,16.49,15.92,16.06,14246900.0,8.2742,8.4223,8.1312,8.2027,14246900.0
2008-11-25 09:30:00,16.3,16.42,16.07,16.31,4632100.0,8.3253,8.3866,8.2078,8.3304,4632100.0
2008-11-25 10:00:00,16.31,16.53,16.3,16.43,4500900.0,8.3304,8.4428,8.3253,8.3917,4500900.0
2008-11-25 10:30:00,16.43,16.45,16.18,16.24,2426200.0,8.3917,8.4019,8.264,8.2946,2426200.0
2008-11-25 11:00:00,16.23,16.24,16.04,16.16,1875500.0,8.2895,8.2946,8.1925,8.2538,1875500.0
2008-11-25 11:30:00,16.17,16.19,16.02,16.02,2184400.0,8.2589,8.2691,8.1823,8.1823,2184400.0
2008-11-25 12:00:00,16.03,16.05,15.87,15.94,1917500.0,8.1874,8.1976,8.1057,8.1414,1917500.0
2008-11-25 12:30:00,15.94,15.96,15.78,15.86,2593400.0,8.1414,8.1516,8.0597,8.1006,2593400.0
2008-11-25 13:00:00,15.87,15.98,15.85,15.95,2312400.0,8.1057,8.1619,8.0955,8.1465,2312400.0
2008-11-25 13:30:00,15.95,16.04,15.81,15.81,2754900.0,8.1465,8.1925,8.075,8.075,2754900.0
2008-11-25 14:00:00,15.83,15.88,15.6,15.7,3075700.0,8.0852,8.1108,7.9678,8.0188,3075700.0
2008-11-25 14:30:00,15.69,15.93,15.66,15.91,2168100.0,8.0137,8.1363,7.9984,8.1261,2168100.0
2008-11-25 15:00:00,15.91,16.11,15.85,15.9,4577400.0,8.1261,8.2283,8.0955,8.121,4577400.0
2008-11-25 15:30:00,15.89,16.15,15.85,15.98,8657500.0,8.1159,8.2487,8.0955,8.1619,8657500.0
2008-11-26 09:30:00,15.63,15.94,15.5,15.81,4507300.0,7.9831,8.1414,7.9167,8.075,4507300.0
2008-11-26 10:00:00,15.82,15.85,15.57,15.67,3849700.0,8.0801,8.0955,7.9524,8.0035,3849700.0
2008-11-26 10:30:00,15.67,15.82,15.59,15.78,2962100.0,8.0035,8.0801,7.9627,8.0597,2962100.0
2008-11-26 11:00:00,15.79,15.93,15.74,15.88,2881600.0,8.0648,8.1363,8.0393,8.1108,2881600.0
2008-11-26 11:30:00,15.88,15.96,15.82,15.85,1905700.0,8.1108,8.1516,8.0801,8.0955,1905700.0
2008-11-26 12:00:00,15.84,15.85,15.7,15.81,2148200.0,8.0903,8.0955,8.0188,8.075,2148200.0
2008-11-26 12:30:00,15.8,15.88,15.76,15.78,1621000.0,8.0699,8.1108,8.0495,8.0597,1621000.0
2008-11-26 13:00:00,15.79,15.87,15.76,15.81,1991800.0,8.0648,8.1057,8.0495,8.075,1991800.0
2008-11-26 13:30:00,15.81,15.81,15.75,15.78,1775800.0,8.075,8.075,8.0444,8.0597,1775800.0
2008-11-26 14:00:00,15.78,15.87,15.69,15.86,2344000.0,8.0597,8.1057,8.0137,8.1006,2344000.0
2008-11-26 14:30:00,15.85,16.0,15.84,15.98,2983800.0,8.0955,8.1721,8.0903,8.1619,2983800.0
2008-11-26 15:00:00,15.98,16.09,15.9,16.02,3834800.0,8.1619,8.218,8.121,8.1823,3834800.0
2008-11-26 15:30:00,16.03,16.1,15.93,16.05,6806600.0,8.1874,8.2231,8.1363,8.1976,6806600.0
2008-11-28 09:30:00,16.02,16.05,15.79,15.97,3045100.0,8.1823,8.1976,8.0648,8.1567,3045100.0
2008-11-28 10:00:00,15.96,16.01,15.86,15.97,1898200.0,8.1516,8.1772,8.1006,8.1567,1898200.0
2008-11-28 10:30:00,15.98,16.13,15.95,16.07,1525100.0,8.1619,8.2385,8.1465,8.2078,1525100.0
2008-11-28 11:00:00,16.07,16.14,15.95,16.12,1892400.0,8.2078,8.2436,8.1465,8.2334,1892400.0
2008-11-28 11:30:00,16.11,16.25,16.09,16.24,1800300.0,8.2283,8.2998,8.218,8.2946,1800300.0
2008-11-28 12:00:00,16.24,16.34,16.2,16.25,2112300.0,8.2946,8.3457,8.2742,8.2998,2112300.0
2008-11-28 12:30:00,16.25,16.46,16.21,16.43,4382000.0,8.2998,8.407,8.2793,8.3917,4382000.0
2008-11-28 13:00:00,16.44,16.45,16.09,16.42,3280200.0,8.3968,8.4019,8.218,8.3866,3280200.0
2008-11-28 13:30:00,16.42,16.42,16.42,16.42,200.0,8.3866,8.3866,8.3866,8.3866,200.0
2008-11-28 14:00:00,16.43,16.43,16.43,16.43,200.0,8.3917,8.3917,8.3917,8.3917,200.0
2008-11-28 14:30:00,16.36,16.4,16.36,16.4,2100.0,8.3559,8.3764,8.3559,8.3764,2100.0
2008-11-28 15:00:00,16.4,16.4,16.4,16.4,0.0,8.3764,8.3764,8.3764,8.3764,0.0
2008-11-28 15:30:00,16.36,16.36,16.36,16.36,500.0,8.3559,8.3559,8.3559,8.3559,500.0
2008-12-01 09:30:00,16.18,16.35,15.84,15.87,4629700.0,8.264,8.3508,8.0903,8.1057,4629700.0
2008-12-01 10:00:00,15.87,15.99,15.85,15.86,2783800.0,8.1057,8.167,8.0955,8.1006,2783800.0
2008-12-01 10:30:00,15.85,15.89,15.76,15.76,2194900.0,8.0955,8.1159,8.0495,8.0495,2194900.0
2008-12-01 11:00:00,15.77,15.91,15.7,15.81,2455400.0,8.0546,8.1261,8.0188,8.075,2455400.0
2008-12-01 11:30:00,15.81,15.94,15.79,15.85,1405600.0,8.075,8.1414,8.0648,8.0955,1405600.0
2008-12-01 12:00:00,15.84,15.86,15.71,15.75,1672800.0,8.0903,8.1006,8.0239,8.0444,1672800.0
2008-12-01 12:30:00,15.75,15.79,15.67,15.71,1783100.0,8.0444,8.0648,8.0035,8.0239,1783100.0
2008-12-01 13:00:00,15.71,15.79,15.7,15.76,1839300.0,8.0239,8.0648,8.0188,8.0495,1839300.0
2008-12-01 13:30:00,15.75,15.82,15.7,15.74,2535400.0,8.0444,8.0801,8.0188,8.0393,2535400.0
2008-12-01 14:00:00,15.75,15.87,15.64,15.74,2380400.0,8.0444,8.1057,7.9882,8.0393,2380400.0
2008-12-01 14:30:00,15.74,15.87,15.7,15.77,1872400.0,8.0393,8.1057,8.0188,8.0546,1872400.0
2008-12-01 15:00:00,15.77,15.77,15.52,15.55,3054600.0,8.0546,8.0546,7.9269,7.9422,3054600.0
2008-12-01 15:30:00,15.55,15.57,15.2,15.27,8383900.0,7.9422,7.9524,7.7635,7.7992,8383900.0
2008-12-02 09:30:00,15.63,15.72,15.45,15.45,3091800.0,7.9831,8.0291,7.8912,7.8912,3091800.0
2008-12-02 10:00:00,15.45,15.83,15.45,15.81,4032300.0,7.8912,8.0852,7.8912,8.075,4032300.0
2008-12-02 10:30:00,15.81,15.83,15.75,15.81,1929400.0,8.075,8.0852,8.0444,8.075,1929400.0
2008-12-02 11:00:00,15.8,15.84,15.57,15.77,2373300.0,8.0699,8.0903,7.9524,8.0546,2373300.0
2008-12-02 11:30:00,15.77,15.84,15.68,15.8,2502700.0,8.0546,8.0903,8.0086,8.0699,2502700.0
2008-12-02 12:00:00,15.8,15.88,15.8,15.86,1953500.0,8.0699,8.1108,8.0699,8.1006,1953500.0
2008-12-02 12:30:00,15.86,15.9,15.76,15.84,2014600.0,8.1006,8.121,8.0495,8.0903,2014600.0
2008-12-02 13:00:00,15.83,15.9,15.81,15.87,1241000.0,8.0852,8.121,8.075,8.1057,1241000.0
2008-12-02 13:30:00,15.86,15.87,15.67,15.68,2049600.0,8.1006,8.1057,8.0035,8.0086,2049600.0
2008-12-02 14:00:00,15.68,15.7,15.5,15.57,2530000.0,8.0086,8.0188,7.9167,7.9524,2530000.0
2008-12-02 14:30:00,15.57,15.66,15.5,15.63,2263900.0,7.9524,7.9984,7.9167,7.9831,2263900.0
2008-12-02 15:00:00,15.63,15.9,15.58,15.89,3465700.0,7.9831,8.121,7.9576,8.1159,3465700.0
2008-12-02 15:30:00,15.89,16.09,15.68,16.02,7028600.0,8.1159,8.218,8.0086,8.1823,7028600.0
2008-12-03 09:30:00,15.85,16.29,15.82,16.21,7699600.0,8.0955,8.3202,8.0801,8.2793,7699600.0
2008-12-03 10:00:00,16.2,16.47,16.16,16.44,8644000.0,8.2742,8.4121,8.2538,8.3968,8644000.0
2008-12-03 10:30:00,16.45,16.48,16.3,16.47,4569400.0,8.4019,8.4172,8.3253,8.4121,4569400.0
2008-12-03 11:00:00,16.48,16.66,16.42,16.56,4975800.0,8.4172,8.5092,8.3866,8.4581,4975800.0
2008-12-03 11:30:00,16.56,16.63,16.43,16.57,3374100.0,8.4581,8.4938,8.3917,8.4632,3374100.0
2008-12-03 12:00:00,16.58,16.58,16.28,16.4,2991900.0,8.4683,8.4683,8.3151,8.3764,2991900.0
2008-12-03 12:30:00,16.4,16.47,16.29,16.45,2511400.0,8.3764,8.4121,8.3202,8.4019,2511400.0
2008-12-03 13:00:00,16.45,16.47,16.22,16.24,1985300.0,8.4019,8.4121,8.2844,8.2946,1985300.0
2008-12-03 13:30:00,16.23,16.27,16.02,16.03,3438600.0,8.2895,8.31,8.1823,8.1874,3438600.0
2008-12-03 14:00:00,16.03,16.2,15.98,16.18,4497800.0,8.1874,8.2742,8.1619,8.264,4497800.0
2008-12-03 14:30:00,16.18,16.27,16.03,16.03,5688600.0,8.264,8.31,8.1874,8.1874,5688600.0
2008-12-03 15:00:00,16.03,16.27,16.0,16.22,3590500.0,8.1874,8.31,8.1721,8.2844,3590500.0
2008-12-03 15:30:00,16.23,16.75,16.17,16.63,10647200.0,8.2895,8.5551,8.2589,8.4938,10647200.0
2008-12-04 09:30:00,16.36,16.68,16.25,16.48,4557300.0,8.3559,8.5194,8.2998,8.4172,4557300.0
2008-12-04 10:00:00,16.49,16.68,16.43,16.63,3396700.0,8.4223,8.5194,8.3917,8.4938,3396700.0
2008-12-04 10:30:00,16.63,16.75,16.54,16.7,3111100.0,8.4938,8.5551,8.4479,8.5296,3111100.0
2008-12-04 11:00:00,16.7,16.7,16.52,16.6,3251700.0,8.5296,8.5296,8.4377,8.4785,3251700.0
2008-12-04 11:30:00,16.6,16.6,16.48,16.52,2460400.0,8.4785,8.4785,8.4172,8.4377,2460400.0
2008-12-04 12:00:00,16.52,16.59,16.43,16.58,1764600.0,8.4377,8.4734,8.3917,8.4683,1764600.0
2008-12-04 12:30:00,16.57,16.6,16.48,16.53,1962000.0,8.4632,8.4785,8.4172,8.4428,1962000.0
2008-12-04 13:00:00,16.54,16.58,16.45,16.45,1305600.0,8.4479,8.4683,8.4019,8.4019,1305600.0
2008-12-04 13:30:00,16.45,16.74,16.44,16.67,2259700.0,8.4019,8.55,8.3968,8.5143,2259700.0
2008-12-04 14:00:00,16.67,16.75,16.64,16.75,2165200.0,8.5143,8.5551,8.4989,8.5551,2165200.0
2008-12-04 14:30:00,16.74,16.85,16.46,16.68,2846500.0,8.55,8.6062,8.407,8.5194,2846500.0
2008-12-04 15:00:00,16.66,16.69,16.22,16.22,4382000.0,8.5092,8.5245,8.2844,8.2844,4382000.0
2008-12-04 15:30:00,16.22,16.42,16.14,16.27,9911400.0,8.2844,8.3866,8.2436,8.31,9911400.0
2008-12-05 09:30:00,16.05,16.24,15.92,16.0,3457100.0,8.1976,8.2946,8.1312,8.1721,3457100.0
2008-12-05 10:00:00,16.0,16.01,15.89,15.97,3570300.0,8.1721,8.1772,8.1159,8.1567,3570300.0
2008-12-05 10:30:00,15.98,16.0,15.85,15.87,2609600.0,8.1619,8.1721,8.0955,8.1057,2609600.0
2008-12-05 11:00:00,15.87,15.95,15.85,15.87,2149700.0,8.1057,8.1465,8.0955,8.1057,2149700.0
2008-12-05 11:30:00,15.87,16.01,15.82,15.93,2995800.0,8.1057,8.1772,8.0801,8.1363,2995800.0
2008-12-05 12:00:00,15.93,16.11,15.93,16.09,2007600.0,8.1363,8.2283,8.1363,8.218,2007600.0
2008-12-05 12:30:00,16.1,16.1,15.96,16.06,1888000.0,8.2231,8.2231,8.1516,8.2027,1888000.0
2008-12-05 13:00:00,16.06,16.17,16.02,16.03,2550900.0,8.2027,8.2589,8.1823,8.1874,2550900.0
2008-12-05 13:30:00,16.03,16.26,16.03,16.2,3459000.0,8.1874,8.3049,8.1874,8.2742,3459000.0
2008-12-05 14:00:00,16.2,16.36,16.16,16.28,4133500.0,8.2742,8.3559,8.2538,8.3151,4133500.0
2008-12-05 14:30:00,16.28,16.69,16.21,16.63,4598100.0,8.3151,8.5245,8.2793,8.4938,4598100.0
2008-12-05 15:00:00,16.63,16.76,16.51,16.67,5916500.0,8.4938,8.5602,8.4326,8.5143,5916500.0
2008-12-05 15:30:00,16.68,16.98,16.65,16.76,13003200.0,8.5194,8.6726,8.5041,8.5602,13003200.0
2008-12-08 09:30:00,16.84,17.25,16.84,17.13,6940800.0,8.6011,8.8105,8.6011,8.7492,6940800.0
2008-12-08 10:00:00,17.13,17.23,17.08,17.16,5001900.0,8.7492,8.8003,8.7237,8.7645,5001900.0
2008-12-08 10:30:00,17.15,17.23,17.1,17.18,3760900.0,8.7594,8.8003,8.7339,8.7748,3760900.0
2008-12-08 11:00:00,17.17,17.2,17.02,17.03,3305900.0,8.7696,8.785,8.693,8.6981,3305900.0
2008-12-08 11:30:00,17.03,17.12,16.88,16.92,2664900.0,8.6981,8.7441,8.6215,8.642,2664900.0
2008-12-08 12:00:00,16.92,16.99,16.85,16.98,1812500.0,8.642,8.6777,8.6062,8.6726,1812500.0
2008-12-08 12:30:00,16.98,16.99,16.76,16.77,1586200.0,8.6726,8.6777,8.5602,8.5653,1586200.0
2008-12-08 13:00:00,16.77,16.93,16.74,16.8,1773500.0,8.5653,8.6471,8.55,8.5807,1773500.0
2008-12-08 13:30:00,16.81,16.9,16.72,16.82,1848700.0,8.5858,8.6317,8.5398,8.5909,1848700.0
2008-12-08 14:00:00,16.82,17.2,16.8,16.95,2218800.0,8.5909,8.785,8.5807,8.6573,2218800.0
2008-12-08 14:30:00,16.94,17.08,16.91,17.03,2549500.0,8.6522,8.7237,8.6369,8.6981,2549500.0
2008-12-08 15:00:00,17.03,17.09,16.96,17.02,3863500.0,8.6981,8.7288,8.6624,8.693,3863500.0
2008-12-08 15:30:00,17.01,17.06,16.82,16.9,7453700.0,8.6879,8.7135,8.5909,8.6317,7453700.0
2008-12-09 09:30:00,16.54,16.93,16.4,16.74,5480800.0,8.4479,8.6471,8.3764,8.55,5480800.0
2008-12-09 10:00:00,16.75,16.92,16.74,16.82,2757200.0,8.5551,8.642,8.55,8.5909,2757200.0
2008-12-09 10:30:00,16.82,16.98,16.76,16.78,2316000.0,8.5909,8.6726,8.5602,8.5705,2316000.0
2008-12-09 11:00:00,16.78,16.87,16.7,16.72,1753900.0,8.5705,8.6164,8.5296,8.5398,1753900.0
2008-12-09 11:30:00,16.71,16.81,16.66,16.68,2630500.0,8.5347,8.5858,8.5092,8.5194,2630500.0
2008-12-09 12:00:00,16.68,16.77,16.64,16.71,1542500.0,8.5194,8.5653,8.4989,8.5347,1542500.0
2008-12-09 12:30:00,16.7,16.88,16.69,16.78,1504600.0,8.5296,8.6215,8.5245,8.5705,1504600.0
2008-12-09 13:00:00,16.78,16.81,16.69,16.74,1290200.0,8.5705,8.5858,8.5245,8.55,1290200.0
2008-12-09 13:30:00,16.74,16.76,16.67,16.73,1533500.0,8.55,8.5602,8.5143,8.5449,1533500.0
2008-12-09 14:00:00,16.72,16.73,16.5,16.53,2189000.0,8.5398,8.5449,8.4274,8.4428,2189000.0
2008-12-09 14:30:00,16.53,16.54,16.44,16.51,3801000.0,8.4428,8.4479,8.3968,8.4326,3801000.0
2008-12-09 15:00:00,16.51,16.66,16.44,16.48,3098500.0,8.4326,8.5092,8.3968,8.4172,3098500.0
2008-12-09 15:30:00,16.46,16.61,16.4,16.45,6584300.0,8.407,8.4836,8.3764,8.4019,6584300.0
2008-12-10 09:30:00,16.65,16.65,16.46,16.53,3745500.0,8.5041,8.5041,8.407,8.4428,3745500.0
2008-12-10 10:00:00,16.54,16.68,16.52,16.65,2509700.0,8.4479,8.5194,8.4377,8.5041,2509700.0
2008-12-10 10:30:00,16.65,16.72,16.57,16.59,2148300.0,8.5041,8.5398,8.4632,8.4734,2148300.0
2008-12-10 11:00:00,16.59,16.67,16.55,16.66,2109300.0,8.4734,8.5143,8.453,8.5092,2109300.0
2008-12-10 11:30:00,16.66,16.75,16.58,16.72,2021600.0,8.5092,8.5551,8.4683,8.5398,2021600.0
2008-12-10 12:00:00,16.73,16.8,16.62,16.64,2246600.0,8.5449,8.5807,8.4887,8.4989,2246600.0
2008-12-10 12:30:00,16.64,16.66,16.53,16.54,1105400.0,8.4989,8.5092,8.4428,8.4479,1105400.0
2008-12-10 13:00:00,16.55,16.65,16.52,16.63,1196900.0,8.453,8.5041,8.4377,8.4938,1196900.0
2008-12-10 13:30:00,16.63,16.63,16.44,16.5,2544300.0,8.4938,8.4938,8.3968,8.4274,2544300.0
2008-12-10 14:00:00,16.49,16.5,16.37,16.45,2206700.0,8.4223,8.4274,8.361,8.4019,2206700.0
2008-12-10 14:30:00,16.45,16.53,16.39,16.51,2183800.0,8.4019,8.4428,8.3713,8.4326,2183800.0
2008-12-10 15:00:00,16.51,16.57,16.37,16.57,2852600.0,8.4326,8.4632,8.361,8.4632,2852600.0
2008-12-10 15:30:00,16.56,16.64,16.43,16.57,4453600.0,8.4581,8.4989,8.3917,8.4632,4453600.0
2008-12-11 09:30:00,16.41,16.76,16.35,16.74,6081600.0,8.3815,8.5602,8.3508,8.55,6081600.0
2008-12-11 10:00:00,16.74,16.8,16.6,16.72,3870300.0,8.55,8.5807,8.4785,8.5398,3870300.0
2008-12-11 10:30:00,16.72,16.79,16.66,16.72,2752400.0,8.5398,8.5756,8.5092,8.5398,2752400.0
2008-12-11 11:00:00,16.71,16.88,16.63,16.87,3140900.0,8.5347,8.6215,8.4938,8.6164,3140900.0
2008-12-11 11:30:00,16.87,16.96,16.76,16.95,1860500.0,8.6164,8.6624,8.5602,8.6573,1860500.0
2008-12-11 12:00:00,16.94,16.98,16.85,16.85,2494400.0,8.6522,8.6726,8.6062,8.6062,2494400.0
2008-12-11 12:30:00,16.85,16.91,16.82,16.87,2050300.0,8.6062,8.6369,8.5909,8.6164,2050300.0
2008-12-11 13:00:00,16.87,16.9,16.75,16.76,1305800.0,8.6164,8.6317,8.5551,8.5602,1305800.0
2008-12-11 13:30:00,16.75,16.84,16.75,16.75,1354000.0,8.5551,8.6011,8.5551,8.5551,1354000.0
2008-12-11 14:00:00,16.76,16.81,16.69,16.74,1731700.0,8.5602,8.5858,8.5245,8.55,1731700.0
2008-12-11 14:30:00,16.73,16.77,16.53,16.57,2283900.0,8.5449,8.5653,8.4428,8.4632,2283900.0
2008-12-11 15:00:00,16.57,16.63,16.4,16.45,4459000.0,8.4632,8.4938,8.3764,8.4019,4459000.0
2008-12-11 15:30:00,16.45,16.67,16.19,16.63,16160000.0,8.4019,8.5143,8.2691,8.4938,16160000.0
2008-12-12 09:30:00,16.55,16.74,16.28,16.63,6641200.0,8.453,8.55,8.3151,8.4938,6641200.0
2008-12-12 10:00:00,16.64,16.67,16.47,16.51,2629200.0,8.4989,8.5143,8.4121,8.4326,2629200.0
2008-12-12 10:30:00,16.5,16.61,16.4,16.61,2636200.0,8.4274,8.4836,8.3764,8.4836,2636200.0
2008-12-12 11:00:00,16.6,16.67,16.55,16.58,2409900.0,8.4785,8.5143,8.453,8.4683,2409900.0
2008-12-12 11:30:00,16.58,16.6,16.42,16.48,2075800.0,8.4683,8.4785,8.3866,8.4172,2075800.0
2008-12-12 12:00:00,16.48,16.75,16.46,16.73,2362900.0,8.4172,8.5551,8.407,8.5449,2362900.0
2008-12-12 12:30:00,16.73,16.85,16.7,16.81,1766400.0,8.5449,8.6062,8.5296,8.5858,1766400.0
2008-12-12 13:00:00,16.81,16.86,16.75,16.78,3207300.0,8.5858,8.6113,8.5551,8.5705,3207300.0
2008-12-12 13:30:00,16.78,16.78,16.69,16.76,1883300.0,8.5705,8.5705,8.5245,8.5602,1883300.0
2008-12-12 14:00:00,16.75,16.9,16.63,16.74,2240100.0,8.5551,8.6317,8.4938,8.55,2240100.0
2008-12-12 14:30:00,16.75,16.95,16.5,16.91,2869800.0,8.5551,8.6573,8.4274,8.6369,2869800.0
2008-12-12 15:00:00,16.91,16.98,16.74,16.83,2953700.0,8.6369,8.6726,8.55,8.596,2953700.0
2008-12-12 15:30:00,16.83,16.97,16.72,16.94,5902600.0,8.596,8.6675,8.5398,8.6522,5902600.0
2008-12-15 09:30:00,16.91,17.12,16.79,16.92,6084000.0,8.6369,8.7441,8.5756,8.642,6084000.0
2008-12-15 10:00:00,16.92,17.01,16.75,16.8,3200400.0,8.642,8.6879,8.5551,8.5807,3200400.0
2008-12-15 10:30:00,16.8,16.85,16.58,16.6,2570000.0,8.5807,8.6062,8.4683,8.4785,2570000.0
2008-12-15 11:00:00,16.59,16.73,16.56,16.63,2207900.0,8.4734,8.5449,8.4581,8.4938,2207900.0
2008-12-15 11:30:00,16.63,16.74,16.57,16.7,1967200.0,8.4938,8.55,8.4632,8.5296,1967200.0
2008-12-15 12:00:00,16.71,16.71,16.6,16.65,1998900.0,8.5347,8.5347,8.4785,8.5041,1998900.0
2008-12-15 12:30:00,16.65,16.68,16.56,16.6,1640300.0,8.5041,8.5194,8.4581,8.4785,1640300.0
2008-12-15 13:00:00,16.59,16.71,16.55,16.68,1683600.0,8.4734,8.5347,8.453,8.5194,1683600.0
2008-12-15 13:30:00,16.68,16.68,16.59,16.63,1333300.0,8.5194,8.5194,8.4734,8.4938,1333300.0
2008-12-15 14:00:00,16.64,16.73,16.56,16.57,1671700.0,8.4989,8.5449,8.4581,8.4632,1671700.0
2008-12-15 14:30:00,16.58,16.68,16.56,16.57,2409600.0,8.4683,8.5194,8.4581,8.4632,2409600.0
2008-12-15 15:00:00,16.57,16.61,16.5,16.58,2907200.0,8.4632,8.4836,8.4274,8.4683,2907200.0
2008-12-15 15:30:00,16.58,16.82,16.54,16.67,9294700.0,8.4683,8.5909,8.4479,8.5143,9294700.0
2008-12-16 09:30:00,16.81,17.05,16.74,16.86,5262700.0,8.5858,8.7084,8.55,8.6113,5262700.0
2008-12-16 10:00:00,16.86,17.0,16.84,16.95,2247400.0,8.6113,8.6828,8.6011,8.6573,2247400.0
2008-12-16 10:30:00,16.95,17.01,16.84,17.0,2951700.0,8.6573,8.6879,8.6011,8.6828,2951700.0
2008-12-16 11:00:00,17.0,17.01,16.86,16.93,2836300.0,8.6828,8.6879,8.6113,8.6471,2836300.0
2008-12-16 11:30:00,16.92,17.01,16.92,16.99,1962600.0,8.642,8.6879,8.642,8.6777,1962600.0
2008-12-16 12:00:00,16.99,17.03,16.96,16.99,2243900.0,8.6777,8.6981,8.6624,8.6777,2243900.0
2008-12-16 12:30:00,16.98,17.02,16.94,16.99,2800000.0,8.6726,8.693,8.6522,8.6777,2800000.0
2008-12-16 13:00:00,16.99,17.0,16.92,17.0,1713200.0,8.6777,8.6828,8.642,8.6828,1713200.0
2008-12-16 13:30:00,16.99,17.07,16.95,17.04,3726000.0,8.6777,8.7186,8.6573,8.7033,3726000.0
2008-12-16 14:00:00,17.04,17.2,17.0,17.17,4068100.0,8.7033,8.785,8.6828,8.7696,4068100.0
2008-12-16 14:30:00,17.17,17.33,17.11,17.25,5426100.0,8.7696,8.8514,8.739,8.8105,5426100.0
2008-12-16 15:00:00,17.24,17.48,17.09,17.44,6449000.0,8.8054,8.928,8.7288,8.9076,6449000.0
2008-12-16 15:30:00,17.43,17.57,17.34,17.46,13262100.0,8.9024,8.974,8.8565,8.9178,13262100.0
2008-12-17 09:30:00,17.23,17.3,17.0,17.3,5844900.0,8.8003,8.836,8.6828,8.836,5844900.0
2008-12-17 10:00:00,17.3,17.32,17.13,17.3,4501400.0,8.836,8.8463,8.7492,8.836,4501400.0
2008-12-17 10:30:00,17.29,17.4,17.27,17.32,4042800.0,8.8309,8.8871,8.8207,8.8463,4042800.0
2008-12-17 11:00:00,17.32,17.39,17.29,17.29,2052900.0,8.8463,8.882,8.8309,8.8309,2052900.0
2008-12-17 11:30:00,17.29,17.43,17.29,17.37,2018600.0,8.8309,8.9024,8.8309,8.8718,2018600.0
2008-12-17 12:00:00,17.37,17.51,17.35,17.49,2292200.0,8.8718,8.9433,8.8616,8.9331,2292200.0
2008-12-17 12:30:00,17.48,17.57,17.44,17.52,1778900.0,8.928,8.974,8.9076,8.9484,1778900.0
2008-12-17 13:00:00,17.52,17.55,17.42,17.47,1935400.0,8.9484,8.9637,8.8973,8.9229,1935400.0
2008-12-17 13:30:00,17.46,17.53,17.4,17.4,1700900.0,8.9178,8.9535,8.8871,8.8871,1700900.0
2008-12-17 14:00:00,17.4,17.52,17.32,17.32,3590900.0,8.8871,8.9484,8.8463,8.8463,3590900.0
2008-12-17 14:30:00,17.33,17.38,17.25,17.34,3171600.0,8.8514,8.8769,8.8105,8.8565,3171600.0
2008-12-17 15:00:00,17.35,17.41,17.25,17.28,3467000.0,8.8616,8.8922,8.8105,8.8258,3467000.0
2008-12-17 15:30:00,17.28,17.41,17.21,17.22,5681500.0,8.8258,8.8922,8.7901,8.7952,5681500.0
2008-12-18 09:30:00,17.34,17.45,17.25,17.39,3925100.0,8.8565,8.9127,8.8105,8.882,3925100.0
2008-12-18 10:00:00,17.4,17.56,17.4,17.52,3659400.0,8.8871,8.9688,8.8871,8.9484,3659400.0
2008-12-18 10:30:00,17.52,17.57,17.45,17.5,4272100.0,8.9484,8.974,8.9127,8.9382,4272100.0
2008-12-18 11:00:00,17.5,17.51,17.4,17.49,2640000.0,8.9382,8.9433,8.8871,8.9331,2640000.0
2008-12-18 11:30:00,17.49,17.52,17.42,17.5,2154000.0,8.9331,8.9484,8.8973,8.9382,2154000.0
2008-12-18 12:00:00,17.49,17.5,17.36,17.39,2546600.0,8.9331,8.9382,8.8667,8.882,2546600.0
2008-12-18 12:30:00,17.4,17.46,17.39,17.42,2803200.0,8.8871,8.9178,8.882,8.8973,2803200.0
2008-12-18 13:00:00,17.42,17.44,17.38,17.4,1503700.0,8.8973,8.9076,8.8769,8.8871,1503700.0
2008-12-18 13:30:00,17.4,17.43,17.26,17.29,2471900.0,8.8871,8.9024,8.8156,8.8309,2471900.0
2008-12-18 14:00:00,17.3,17.37,17.2,17.26,3232500.0,8.836,8.8718,8.785,8.8156,3232500.0
2008-12-18 14:30:00,17.27,17.37,17.24,17.34,3723900.0,8.8207,8.8718,8.8054,8.8565,3723900.0
2008-12-18 15:00:00,17.34,17.35,16.94,17.01,5331700.0,8.8565,8.8616,8.6522,8.6879,5331700.0
2008-12-18 15:30:00,17.01,17.18,16.97,17.11,9159700.0,8.6879,8.7748,8.6675,8.739,9159700.0
2008-12-19 09:30:00,17.35,17.4,17.16,17.26,18078300.0,8.8616,8.8871,8.7645,8.8156,18078300.0
2008-12-19 10:00:00,17.27,17.53,17.23,17.49,3510400.0,8.8207,8.9535,8.8003,8.9331,3510400.0
2008-12-19 10:30:00,17.5,17.52,17.38,17.4,2986000.0,8.9382,8.9484,8.8769,8.8871,2986000.0
2008-12-19 11:00:00,17.4,17.44,17.33,17.38,2359300.0,8.8871,8.9076,8.8514,8.8769,2359300.0
2008-12-19 11:30:00,17.38,17.4,17.19,17.22,2374100.0,8.8769,8.8871,8.7799,8.7952,2374100.0
2008-12-19 12:00:00,17.22,17.3,17.19,17.29,2237600.0,8.7952,8.836,8.7799,8.8309,2237600.0
2008-12-19 12:30:00,17.29,17.38,17.28,17.32,1694000.0,8.8309,8.8769,8.8258,8.8463,1694000.0
2008-12-19 13:00:00,17.32,17.43,17.3,17.39,1517600.0,8.8463,8.9024,8.836,8.882,1517600.0
2008-12-19 13:30:00,17.39,17.46,17.38,17.43,2868600.0,8.882,8.9178,8.8769,8.9024,2868600.0
2008-12-19 14:00:00,17.44,17.48,17.29,17.34,2628900.0,8.9076,8.928,8.8309,8.8565,2628900.0
2008-12-19 14:30:00,17.35,17.45,17.3,17.33,2154400.0,8.8616,8.9127,8.836,8.8514,2154400.0
2008-12-19 15:00:00,17.33,17.38,17.23,17.38,3102900.0,8.8514,8.8769,8.8003,8.8769,3102900.0
2008-12-19 15:30:00,17.38,17.38,17.27,17.3,5368000.0,8.8769,8.8769,8.8207,8.836,5368000.0
2008-12-22 09:30:00,17.35,17.39,17.16,17.32,3737700.0,8.8616,8.882,8.7645,8.8463,3737700.0
2008-12-22 10:00:00,17.31,17.46,17.26,17.43,2995600.0,8.8412,8.9178,8.8156,8.9024,2995600.0
2008-12-22 10:30:00,17.43,17.51,17.43,17.49,7280100.0,8.9024,8.9433,8.9024,8.9331,7280100.0
2008-12-22 11:00:00,17.48,17.49,17.3,17.3,3056300.0,8.928,8.9331,8.836,8.836,3056300.0
2008-12-22 11:30:00,17.3,17.37,17.23,17.33,2524500.0,8.836,8.8718,8.8003,8.8514,2524500.0
2008-12-22 12:00:00,17.33,17.42,17.26,17.39,2313800.0,8.8514,8.8973,8.8156,8.882,2313800.0
2008-12-22 12:30:00,17.4,17.41,17.27,17.28,2354700.0,8.8871,8.8922,8.8207,8.8258,2354700.0
2008-12-22 13:00:00,17.27,17.32,17.2,17.24,2505900.0,8.8207,8.8463,8.785,8.8054,2505900.0
2008-12-22 13:30:00,17.24,17.25,17.13,17.17,2248500.0,8.8054,8.8105,8.7492,8.7696,2248500.0
2008-12-22 14:00:00,17.16,17.22,17.0,17.04,2228100.0,8.7645,8.7952,8.6828,8.7033,2228100.0
2008-12-22 14:30:00,17.03,17.08,17.0,17.01,3083800.0,8.6981,8.7237,8.6828,8.6879,3083800.0
2008-12-22 15:00:00,17.01,17.03,16.9,16.92,3610800.0,8.6879,8.6981,8.6317,8.642,3610800.0
2008-12-22 15:30:00,16.92,17.2,16.92,17.18,6115500.0,8.642,8.785,8.642,8.7748,6115500.0
2008-12-23 09:30:00,17.34,17.4,17.19,17.28,3766400.0,8.8565,8.8871,8.7799,8.8258,3766400.0
2008-12-23 10:00:00,17.28,17.39,17.21,17.38,2619900.0,8.8258,8.882,8.7901,8.8769,2619900.0
2008-12-23 10:30:00,17.38,17.4,17.2,17.32,1953700.0,8.8769,8.8871,8.785,8.8463,1953700.0
2008-12-23 11:00:00,17.31,17.34,17.2,17.24,2460700.0,8.8412,8.8565,8.785,8.8054,2460700.0
2008-12-23 11:30:00,17.23,17.24,17.1,17.1,2254700.0,8.8003,8.8054,8.7339,8.7339,2254700.0
2008-12-23 12:00:00,17.11,17.18,17.01,17.15,1932000.0,8.739,8.7748,8.6879,8.7594,1932000.0
2008-12-23 12:30:00,17.14,17.15,17.06,17.11,1159500.0,8.7543,8.7594,8.7135,8.739,1159500.0
2008-12-23 13:00:00,17.11,17.17,17.09,17.15,1331200.0,8.739,8.7696,8.7288,8.7594,1331200.0
2008-12-23 13:30:00,17.14,17.25,17.14,17.25,2714100.0,8.7543,8.8105,8.7543,8.8105,2714100.0
2008-12-23 14:00:00,17.24,17.25,17.18,17.2,1518900.0,8.8054,8.8105,8.7748,8.785,1518900.0
2008-12-23 14:30:00,17.2,17.24,17.02,17.1,2103600.0,8.785,8.8054,8.693,8.7339,2103600.0
2008-12-23 15:00:00,17.1,17.13,17.0,17.07,2369900.0,8.7339,8.7492,8.6828,8.7186,2369900.0
2008-12-23 15:30:00,17.07,17.14,17.0,17.03,3720800.0,8.7186,8.7543,8.6828,8.6981,3720800.0
2008-12-24 08:00:00,17.08,17.08,17.08,17.08,200.0,8.7237,8.7237,8.7237,8.7237,200.0
2008-12-24 08:30:00,17.1,17.12,17.1,17.12,1200.0,8.7339,8.7441,8.7339,8.7441,1200.0
2008-12-24 09:00:00,17.11,17.12,17.11,17.12,1600.0,8.739,8.7441,8.739,8.7441,1600.0
2008-12-24 09:30:00,17.1,17.14,16.99,17.0,2385500.0,8.7339,8.7543,8.6777,8.6828,2385500.0
2008-12-24 10:00:00,16.99,17.05,16.93,16.99,1812600.0,8.6777,8.7084,8.6471,8.6777,1812600.0
2008-12-24 10:30:00,16.98,17.03,16.98,16.99,1097100.0,8.6726,8.6981,8.6726,8.6777,1097100.0
2008-12-24 11:00:00,16.99,17.08,16.97,17.04,1700900.0,8.6777,8.7237,8.6675,8.7033,1700900.0
2008-12-24 11:30:00,17.03,17.09,17.01,17.03,1590000.0,8.6981,8.7288,8.6879,8.6981,1590000.0
2008-12-24 12:00:00,17.02,17.07,17.01,17.03,1308300.0,8.693,8.7186,8.6879,8.6981,1308300.0
2008-12-24 12:30:00,17.02,17.09,16.95,17.0,2903800.0,8.693,8.7288,8.6573,8.6828,2903800.0
2008-12-26 09:30:00,17.07,17.13,17.0,17.01,1561500.0,8.7186,8.7492,8.6828,8.6879,1561500.0
2008-12-26 10:00:00,17.01,17.12,17.0,17.07,1027300.0,8.6879,8.7441,8.6828,8.7186,1027300.0
2008-12-26 10:30:00,17.07,17.1,17.04,17.07,914500.0,8.7186,8.7339,8.7033,8.7186,914500.0
2008-12-26 11:00:00,17.06,17.08,17.01,17.01,575600.0,8.7135,8.7237,8.6879,8.6879,575600.0
2008-12-26 11:30:00,17.01,17.04,17.01,17.02,486100.0,8.6879,8.7033,8.6879,8.693,486100.0
2008-12-26 12:00:00,17.03,17.03,16.97,17.02,780600.0,8.6981,8.6981,8.6675,8.693,780600.0
2008-12-26 12:30:00,17.02,17.06,16.99,17.03,1039000.0,8.693,8.7135,8.6777,8.6981,1039000.0
2008-12-26 13:00:00,17.02,17.05,17.01,17.05,519300.0,8.693,8.7084,8.6879,8.7084,519300.0
2008-12-26 13:30:00,17.04,17.09,17.01,17.03,1113100.0,8.7033,8.7288,8.6879,8.6981,1113100.0
2008-12-26 14:00:00,17.04,17.06,17.03,17.03,435300.0,8.7033,8.7135,8.6981,8.6981,435300.0
2008-12-26 14:30:00,17.04,17.1,17.03,17.1,804300.0,8.7033,8.7339,8.6981,8.7339,804300.0
2008-12-26 15:00:00,17.09,17.14,17.08,17.13,1067500.0,8.7288,8.7543,8.7237,8.7492,1067500.0
2008-12-26 15:30:00,17.13,17.17,17.08,17.1,2441900.0,8.7492,8.7696,8.7237,8.7339,2441900.0
2008-12-29 09:30:00,17.17,17.2,17.04,17.13,2921400.0,8.7696,8.785,8.7033,8.7492,2921400.0
2008-12-29 10:00:00,17.13,17.16,17.09,17.13,1769500.0,8.7492,8.7645,8.7288,8.7492,1769500.0
2008-12-29 10:30:00,17.13,17.14,17.01,17.08,3344800.0,8.7492,8.7543,8.6879,8.7237,3344800.0
2008-12-29 11:00:00,17.09,17.12,17.05,17.12,2222200.0,8.7288,8.7441,8.7084,8.7441,2222200.0
2008-12-29 11:30:00,17.12,17.15,17.1,17.13,965500.0,8.7441,8.7594,8.7339,8.7492,965500.0
2008-12-29 12:00:00,17.13,17.19,17.12,17.15,1558600.0,8.7492,8.7799,8.7441,8.7594,1558600.0
2008-12-29 12:30:00,17.15,17.15,17.05,17.05,1139800.0,8.7594,8.7594,8.7084,8.7084,1139800.0
2008-12-29 13:00:00,17.04,17.1,17.01,17.08,1715200.0,8.7033,8.7339,8.6879,8.7237,1715200.0
2008-12-29 13:30:00,17.07,17.16,17.07,17.14,1523100.0,8.7186,8.7645,8.7186,8.7543,1523100.0
2008-12-29 14:00:00,17.15,17.19,17.12,17.18,1615100.0,8.7594,8.7799,8.7441,8.7748,1615100.0
2008-12-29 14:30:00,17.18,17.2,17.11,17.17,1502100.0,8.7748,8.785,8.739,8.7696,1502100.0
2008-12-29 15:00:00,17.17,17.23,17.16,17.17,2982400.0,8.7696,8.8003,8.7645,8.7696,2982400.0
2008-12-29 15:30:00,17.17,17.3,17.11,17.28,4533800.0,8.7696,8.836,8.739,8.8258,4533800.0
2008-12-30 09:30:00,17.41,17.5,17.33,17.48,2657800.0,8.8922,8.9382,8.8514,8.928,2657800.0
2008-12-30 10:00:00,17.47,17.67,17.46,17.65,3266000.0,8.9229,9.025,8.9178,9.0148,3266000.0
2008-12-30 10:30:00,17.65,17.68,17.62,17.62,2048200.0,9.0148,9.0301,8.9995,8.9995,2048200.0
2008-12-30 11:00:00,17.63,17.7,17.62,17.67,3270400.0,9.0046,9.0403,8.9995,9.025,3270400.0
2008-12-30 11:30:00,17.68,17.68,17.61,17.65,2822400.0,9.0301,9.0301,8.9944,9.0148,2822400.0
2008-12-30 12:00:00,17.65,17.66,17.58,17.63,1812600.0,9.0148,9.0199,8.9791,9.0046,1812600.0
2008-12-30 12:30:00,17.63,17.64,17.54,17.56,2708200.0,9.0046,9.0097,8.9586,8.9688,2708200.0
2008-12-30 13:00:00,17.55,17.6,17.5,17.55,2157400.0,8.9637,8.9893,8.9382,8.9637,2157400.0
2008-12-30 13:30:00,17.56,17.62,17.52,17.56,1463400.0,8.9688,8.9995,8.9484,8.9688,1463400.0
2008-12-30 14:00:00,17.55,17.62,17.53,17.61,1940800.0,8.9637,8.9995,8.9535,8.9944,1940800.0
2008-12-30 14:30:00,17.6,17.66,17.58,17.6,1947800.0,8.9893,9.0199,8.9791,8.9893,1947800.0
2008-12-30 15:00:00,17.61,17.65,17.57,17.61,2011500.0,8.9944,9.0148,8.974,8.9944,2011500.0
2008-12-30 15:30:00,17.61,17.81,17.59,17.76,4803400.0,8.9944,9.0965,8.9842,9.071,4803400.0
2008-12-31 09:30:00,17.64,17.81,17.57,17.58,3083900.0,9.0097,9.0965,8.974,8.9791,3083900.0
2008-12-31 10:00:00,17.58,17.77,17.58,17.75,1705400.0,8.9791,9.0761,8.9791,9.0659,1705400.0
2008-12-31 10:30:00,17.75,17.78,17.68,17.75,1799300.0,9.0659,9.0812,9.0301,9.0659,1799300.0
2008-12-31 11:00:00,17.76,17.78,17.73,17.74,987100.0,9.071,9.0812,9.0557,9.0608,987100.0
2008-12-31 11:30:00,17.73,17.75,17.67,17.71,1288100.0,9.0557,9.0659,9.025,9.0455,1288100.0
2008-12-31 12:00:00,17.7,17.78,17.7,17.77,844400.0,9.0403,9.0812,9.0403,9.0761,844400.0
2008-12-31 12:30:00,17.78,17.8,17.76,17.8,950900.0,9.0812,9.0914,9.071,9.0914,950900.0
2008-12-31 13:00:00,17.8,17.8,17.74,17.77,969500.0,9.0914,9.0914,9.0608,9.0761,969500.0
2008-12-31 13:30:00,17.77,17.83,17.76,17.78,912500.0,9.0761,9.1067,9.071,9.0812,912500.0
2008-12-31 14:00:00,17.79,17.93,17.78,17.88,2413600.0,9.0863,9.1578,9.0812,9.1323,2413600.0
2008-12-31 14:30:00,17.87,17.91,17.73,17.88,1857000.0,9.1272,9.1476,9.0557,9.1323,1857000.0
2008-12-31 15:00:00,17.88,17.91,17.8,17.9,2069700.0,9.1323,9.1476,9.0914,9.1425,2069700.0
2008-12-31 15:30:00,17.9,17.97,17.78,17.81,6345700.0,9.1425,9.1783,9.0812,9.0965,6345700.0
2009-01-02 09:30:00,17.7,17.94,17.7,17.79,2513900.0,9.0403,9.1629,9.0403,9.0863,2513900.0
2009-01-02 10:00:00,17.78,17.9,17.76,17.88,1738900.0,9.0812,9.1425,9.071,9.1323,1738900.0
2009-01-02 10:30:00,17.89,18.02,17.88,18.0,1748300.0,9.1374,9.2038,9.1323,9.1936,1748300.0
2009-01-02 11:00:00,18.0,18.17,17.97,18.15,2076600.0,9.1936,9.2804,9.1783,9.2702,2076600.0
2009-01-02 11:30:00,18.15,18.18,18.09,18.15,1650900.0,9.2702,9.2855,9.2395,9.2702,1650900.0
2009-01-02 12:00:00,18.15,18.19,18.11,18.13,1045800.0,9.2702,9.2906,9.2498,9.26,1045800.0
2009-01-02 12:30:00,18.13,18.14,18.03,18.04,1349100.0,9.26,9.2651,9.2089,9.214,1349100.0
2009-01-02 13:00:00,18.05,18.15,18.04,18.14,1230200.0,9.2191,9.2702,9.214,9.2651,1230200.0
2009-01-02 13:30:00,18.14,18.16,18.1,18.16,1236400.0,9.2651,9.2753,9.2447,9.2753,1236400.0
2009-01-02 14:00:00,18.15,18.19,18.09,18.18,1167800.0,9.2702,9.2906,9.2395,9.2855,1167800.0
2009-01-02 14:30:00,18.18,18.23,18.13,18.18,1884600.0,9.2855,9.311,9.26,9.2855,1884600.0
2009-01-02 15:00:00,18.18,18.25,18.15,18.23,2188000.0,9.2855,9.3213,9.2702,9.311,2188000.0
2009-01-02 15:30:00,18.23,18.3,18.21,18.24,5013600.0,9.311,9.3468,9.3008,9.3162,5013600.0
2009-01-05 09:30:00,18.4,18.48,17.88,17.92,5896500.0,9.3979,9.4387,9.1323,9.1527,5896500.0
2009-01-05 10:00:00,17.92,18.29,17.92,18.27,6489300.0,9.1527,9.3417,9.1527,9.3315,6489300.0
2009-01-05 10:30:00,18.27,18.34,18.21,18.27,2924100.0,9.3315,9.3672,9.3008,9.3315,2924100.0
2009-01-05 11:00:00,18.27,18.3,18.18,18.22,1851300.0,9.3315,9.3468,9.2855,9.3059,1851300.0
2009-01-05 11:30:00,18.21,18.33,18.2,18.28,2523300.0,9.3008,9.3621,9.2957,9.3366,2523300.0
2009-01-05 12:00:00,18.28,18.35,18.26,18.31,1506900.0,9.3366,9.3723,9.3264,9.3519,1506900.0
2009-01-05 12:30:00,18.3,18.31,18.22,18.27,1980200.0,9.3468,9.3519,9.3059,9.3315,1980200.0
2009-01-05 13:00:00,18.28,18.33,18.25,18.27,1455300.0,9.3366,9.3621,9.3213,9.3315,1455300.0
2009-01-05 13:30:00,18.26,18.42,18.24,18.38,1975200.0,9.3264,9.4081,9.3162,9.3877,1975200.0
2009-01-05 14:00:00,18.38,18.44,18.22,18.24,2617600.0,9.3877,9.4183,9.3059,9.3162,2617600.0
2009-01-05 14:30:00,18.24,18.27,18.14,18.15,1705000.0,9.3162,9.3315,9.2651,9.2702,1705000.0
2009-01-05 15:00:00,18.15,18.22,18.03,18.04,3130200.0,9.2702,9.3059,9.2089,9.214,3130200.0
2009-01-05 15:30:00,18.05,18.25,18.02,18.17,5138500.0,9.2191,9.3213,9.2038,9.2804,5138500.0
2009-01-06 09:30:00,18.31,18.44,18.24,18.31,5013900.0,9.3519,9.4183,9.3162,9.3519,5013900.0
2009-01-06 10:00:00,18.31,18.39,17.98,17.99,4340200.0,9.3519,9.3928,9.1834,9.1885,4340200.0
2009-01-06 10:30:00,18.0,18.08,17.91,17.98,3895700.0,9.1936,9.2344,9.1476,9.1834,3895700.0
2009-01-06 11:00:00,17.97,18.02,17.85,17.99,4174800.0,9.1783,9.2038,9.117,9.1885,4174800.0
2009-01-06 11:30:00,17.99,18.0,17.91,17.92,1564500.0,9.1885,9.1936,9.1476,9.1527,1564500.0
2009-01-06 12:00:00,17.92,17.96,17.88,17.95,2751400.0,9.1527,9.1731,9.1323,9.168,2751400.0
2009-01-06 12:30:00,17.96,18.04,17.9,18.0,2469200.0,9.1731,9.214,9.1425,9.1936,2469200.0
2009-01-06 13:00:00,18.0,18.01,17.84,17.86,2128300.0,9.1936,9.1987,9.1119,9.1221,2128300.0
2009-01-06 13:30:00,17.87,17.88,17.77,17.81,2855100.0,9.1272,9.1323,9.0761,9.0965,2855100.0
2009-01-06 14:00:00,17.81,17.95,17.72,17.93,2654300.0,9.0965,9.168,9.0506,9.1578,2654300.0
2009-01-06 14:30:00,17.94,18.24,17.88,17.97,2269900.0,9.1629,9.3162,9.1323,9.1783,2269900.0
2009-01-06 15:00:00,17.97,17.97,17.78,17.78,5840400.0,9.1783,9.1783,9.0812,9.0812,5840400.0
2009-01-06 15:30:00,17.79,17.84,17.71,17.79,8246100.0,9.0863,9.1119,9.0455,9.0863,8246100.0
2009-01-07 09:30:00,17.69,17.82,17.55,17.72,3605200.0,9.0352,9.1016,8.9637,9.0506,3605200.0
2009-01-07 10:00:00,17.72,17.75,17.54,17.62,3209500.0,9.0506,9.0659,8.9586,8.9995,3209500.0
2009-01-07 10:30:00,17.61,17.66,17.56,17.6,1956900.0,8.9944,9.0199,8.9688,8.9893,1956900.0
2009-01-07 11:00:00,17.6,17.64,17.52,17.59,4005600.0,8.9893,9.0097,8.9484,8.9842,4005600.0
2009-01-07 11:30:00,17.59,17.72,17.58,17.7,2499100.0,8.9842,9.0506,8.9791,9.0403,2499100.0
2009-01-07 12:00:00,17.7,17.71,17.52,17.52,2803900.0,9.0403,9.0455,8.9484,8.9484,2803900.0
2009-01-07 12:30:00,17.52,17.53,17.5,17.52,1384500.0,8.9484,8.9535,8.9382,8.9484,1384500.0
2009-01-07 13:00:00,17.52,17.64,17.51,17.63,1512900.0,8.9484,9.0097,8.9433,9.0046,1512900.0
2009-01-07 13:30:00,17.62,17.67,17.46,17.47,2594400.0,8.9995,9.025,8.9178,8.9229,2594400.0
2009-01-07 14:00:00,17.47,17.6,17.45,17.46,1404000.0,8.9229,8.9893,8.9127,8.9178,1404000.0
2009-01-07 14:30:00,17.45,17.6,17.41,17.43,1991900.0,8.9127,8.9893,8.8922,8.9024,1991900.0
2009-01-07 15:00:00,17.44,17.49,17.4,17.45,2389400.0,8.9076,8.9331,8.8871,8.9127,2389400.0
2009-01-07 15:30:00,17.44,17.53,17.42,17.5,4389900.0,8.9076,8.9535,8.8973,8.9382,4389900.0
2009-01-08 09:30:00,17.43,17.55,17.33,17.37,3233200.0,8.9024,8.9637,8.8514,8.8718,3233200.0
2009-01-08 10:00:00,17.37,17.48,17.34,17.45,2953600.0,8.8718,8.928,8.8565,8.9127,2953600.0
2009-01-08 10:30:00,17.45,17.57,17.44,17.53,2072400.0,8.9127,8.974,8.9076,8.9535,2072400.0
2009-01-08 11:00:00,17.53,17.58,17.45,17.5,2136900.0,8.9535,8.9791,8.9127,8.9382,2136900.0
2009-01-08 11:30:00,17.5,17.57,17.49,17.54,1574300.0,8.9382,8.974,8.9331,8.9586,1574300.0
2009-01-08 12:00:00,17.55,17.59,17.51,17.54,1206900.0,8.9637,8.9842,8.9433,8.9586,1206900.0
2009-01-08 12:30:00,17.54,17.63,17.51,17.57,2048900.0,8.9586,9.0046,8.9433,8.974,2048900.0
2009-01-08 13:00:00,17.57,17.57,17.47,17.47,1209000.0,8.974,8.974,8.9229,8.9229,1209000.0
2009-01-08 13:30:00,17.48,17.6,17.46,17.59,1642100.0,8.928,8.9893,8.9178,8.9842,1642100.0
2009-01-08 14:00:00,17.59,17.67,17.53,17.53,1998900.0,8.9842,9.025,8.9535,8.9535,1998900.0
2009-01-08 14:30:00,17.54,17.68,17.53,17.63,2174300.0,8.9586,9.0301,8.9535,9.0046,2174300.0
2009-01-08 15:00:00,17.62,17.69,17.51,17.59,2608200.0,8.9995,9.0352,8.9433,8.9842,2608200.0
2009-01-08 15:30:00,17.58,17.67,17.55,17.66,4219200.0,8.9791,9.025,8.9637,9.0199,4219200.0
2009-01-09 09:30:00,17.71,17.82,17.48,17.55,4573400.0,9.0455,9.1016,8.928,8.9637,4573400.0
2009-01-09 10:00:00,17.54,17.78,17.47,17.74,5983000.0,8.9586,9.0812,8.9229,9.0608,5983000.0
2009-01-09 10:30:00,17.73,17.76,17.61,17.62,3144500.0,9.0557,9.071,8.9944,8.9995,3144500.0
2009-01-09 11:00:00,17.61,17.68,17.57,17.64,1826700.0,8.9944,9.0301,8.974,9.0097,1826700.0
2009-01-09 11:30:00,17.64,17.66,17.54,17.6,1767800.0,9.0097,9.0199,8.9586,8.9893,1767800.0
2009-01-09 12:00:00,17.6,17.63,17.51,17.52,1196800.0,8.9893,9.0046,8.9433,8.9484,1196800.0
2009-01-09 12:30:00,17.52,17.55,17.46,17.48,1243800.0,8.9484,8.9637,8.9178,8.928,1243800.0
2009-01-09 13:00:00,17.49,17.54,17.41,17.47,1437800.0,8.9331,8.9586,8.8922,8.9229,1437800.0
2009-01-09 13:30:00,17.47,17.53,17.42,17.45,1900500.0,8.9229,8.9535,8.8973,8.9127,1900500.0
2009-01-09 14:00:00,17.45,17.55,17.42,17.51,2166900.0,8.9127,8.9637,8.8973,8.9433,2166900.0
2009-01-09 14:30:00,17.52,17.58,17.51,17.57,1518400.0,8.9484,8.9791,8.9433,8.974,1518400.0
2009-01-09 15:00:00,17.57,17.62,17.47,17.51,1889700.0,8.974,8.9995,8.9229,8.9433,1889700.0
2009-01-09 15:30:00,17.51,17.57,17.35,17.44,4967100.0,8.9433,8.974,8.8616,8.9076,4967100.0
2009-01-12 09:30:00,17.69,17.69,17.51,17.59,3519400.0,9.0352,9.0352,8.9433,8.9842,3519400.0
2009-01-12 10:00:00,17.58,17.59,17.42,17.51,2266500.0,8.9791,8.9842,8.8973,8.9433,2266500.0
2009-01-12 10:30:00,17.51,17.54,17.4,17.41,1644900.0,8.9433,8.9586,8.8871,8.8922,1644900.0
2009-01-12 11:00:00,17.42,17.48,17.39,17.44,1502400.0,8.8973,8.928,8.882,8.9076,1502400.0
2009-01-12 11:30:00,17.45,17.48,17.31,17.35,2683300.0,8.9127,8.928,8.8412,8.8616,2683300.0
2009-01-12 12:00:00,17.36,17.41,17.31,17.4,1930400.0,8.8667,8.8922,8.8412,8.8871,1930400.0
2009-01-12 12:30:00,17.4,17.46,17.33,17.35,2151300.0,8.8871,8.9178,8.8514,8.8616,2151300.0
2009-01-12 13:00:00,17.36,17.4,17.36,17.38,768800.0,8.8667,8.8871,8.8667,8.8769,768800.0
2009-01-12 13:30:00,17.38,17.42,17.36,17.39,1091500.0,8.8769,8.8973,8.8667,8.882,1091500.0
2009-01-12 14:00:00,17.39,17.39,17.3,17.31,1165600.0,8.882,8.882,8.836,8.8412,1165600.0
2009-01-12 14:30:00,17.31,17.34,17.26,17.28,1970500.0,8.8412,8.8565,8.8156,8.8258,1970500.0
2009-01-12 15:00:00,17.28,17.36,17.22,17.34,2294900.0,8.8258,8.8667,8.7952,8.8565,2294900.0
2009-01-12 15:30:00,17.34,17.43,17.27,17.36,6925200.0,8.8565,8.9024,8.8207,8.8667,6925200.0
2009-01-13 09:30:00,17.4,17.44,17.28,17.38,3877200.0,8.8871,8.9076,8.8258,8.8769,3877200.0
2009-01-13 10:00:00,17.39,17.52,17.37,17.45,3773800.0,8.882,8.9484,8.8718,8.9127,3773800.0
2009-01-13 10:30:00,17.45,17.49,17.43,17.46,2418200.0,8.9127,8.9331,8.9024,8.9178,2418200.0
2009-01-13 11:00:00,17.47,17.51,17.41,17.48,2044900.0,8.9229,8.9433,8.8922,8.928,2044900.0
2009-01-13 11:30:00,17.48,17.58,17.47,17.52,2776200.0,8.928,8.9791,8.9229,8.9484,2776200.0
2009-01-13 12:00:00,17.53,17.54,17.47,17.49,1856700.0,8.9535,8.9586,8.9229,8.9331,1856700.0
2009-01-13 12:30:00,17.49,17.53,17.46,17.5,1525800.0,8.9331,8.9535,8.9178,8.9382,1525800.0
2009-01-13 13:00:00,17.51,17.54,17.49,17.51,1504500.0,8.9433,8.9586,8.9331,8.9433,1504500.0
2009-01-13 13:30:00,17.52,17.56,17.45,17.49,3956300.0,8.9484,8.9688,8.9127,8.9331,3956300.0
2009-01-13 14:00:00,17.49,17.51,17.42,17.42,1674100.0,8.9331,8.9433,8.8973,8.8973,1674100.0
2009-01-13 14:30:00,17.43,17.54,17.42,17.51,2570700.0,8.9024,8.9586,8.8973,8.9433,2570700.0
2009-01-13 15:00:00,17.5,17.52,17.4,17.52,2805900.0,8.9382,8.9484,8.8871,8.9484,2805900.0
2009-01-13 15:30:00,17.52,17.61,17.43,17.6,8312200.0,8.9484,8.9944,8.9024,8.9893,8312200.0
2009-01-14 09:30:00,17.29,17.44,17.25,17.35,3088400.0,8.8309,8.9076,8.8105,8.8616,3088400.0
2009-01-14 10:00:00,17.35,17.39,17.22,17.27,4038000.0,8.8616,8.882,8.7952,8.8207,4038000.0
2009-01-14 10:30:00,17.27,17.32,17.11,17.14,4227900.0,8.8207,8.8463,8.739,8.7543,4227900.0
2009-01-14 11:00:00,17.14,17.17,17.0,17.07,3012200.0,8.7543,8.7696,8.6828,8.7186,3012200.0
2009-01-14 11:30:00,17.06,17.16,17.05,17.13,2302900.0,8.7135,8.7645,8.7084,8.7492,2302900.0
2009-01-14 12:00:00,17.13,17.14,17.06,17.09,1949800.0,8.7492,8.7543,8.7135,8.7288,1949800.0
2009-01-14 12:30:00,17.1,17.17,17.06,17.16,1730500.0,8.7339,8.7696,8.7135,8.7645,1730500.0
2009-01-14 13:00:00,17.16,17.19,17.0,17.08,1437700.0,8.7645,8.7799,8.6828,8.7237,1437700.0
2009-01-14 13:30:00,17.07,17.19,17.05,17.15,1308000.0,8.7186,8.7799,8.7084,8.7594,1308000.0
2009-01-14 14:00:00,17.15,17.24,17.1,17.17,2325400.0,8.7594,8.8054,8.7339,8.7696,2325400.0
2009-01-14 14:30:00,17.17,17.24,17.11,17.12,2091600.0,8.7696,8.8054,8.739,8.7441,2091600.0
2009-01-14 15:00:00,17.12,17.22,17.02,17.19,6117100.0,8.7441,8.7952,8.693,8.7799,6117100.0
2009-01-14 15:30:00,17.19,17.28,17.12,17.24,8106500.0,8.7799,8.8258,8.7441,8.8054,8106500.0
2009-01-15 09:30:00,17.22,17.22,17.0,17.02,3544500.0,8.7952,8.7952,8.6828,8.693,3544500.0
2009-01-15 10:00:00,17.03,17.07,16.82,16.88,4362300.0,8.6981,8.7186,8.5909,8.6215,4362300.0
2009-01-15 10:30:00,16.88,16.91,16.8,16.85,2618500.0,8.6215,8.6369,8.5807,8.6062,2618500.0
2009-01-15 11:00:00,16.86,16.92,16.8,16.85,2367800.0,8.6113,8.642,8.5807,8.6062,2367800.0
2009-01-15 11:30:00,16.85,16.89,16.71,16.75,2720300.0,8.6062,8.6266,8.5347,8.5551,2720300.0
2009-01-15 12:00:00,16.75,16.79,16.56,16.61,5110400.0,8.5551,8.5756,8.4581,8.4836,5110400.0
2009-01-15 12:30:00,16.61,16.66,16.52,16.66,4275500.0,8.4836,8.5092,8.4377,8.5092,4275500.0
2009-01-15 13:00:00,16.66,16.99,16.65,16.99,7370900.0,8.5092,8.6777,8.5041,8.6777,7370900.0
2009-01-15 13:30:00,16.98,17.2,16.93,17.12,7104700.0,8.6726,8.785,8.6471,8.7441,7104700.0
2009-01-15 14:00:00,17.13,17.22,17.0,17.2,3888100.0,8.7492,8.7952,8.6828,8.785,3888100.0
2009-01-15 14:30:00,17.2,17.36,17.17,17.28,3860000.0,8.785,8.8667,8.7696,8.8258,3860000.0
2009-01-15 15:00:00,17.28,17.32,17.08,17.1,3625200.0,8.8258,8.8463,8.7237,8.7339,3625200.0
2009-01-15 15:30:00,17.1,17.33,17.03,17.27,13087000.0,8.7339,8.8514,8.6981,8.8207,13087000.0
2009-01-16 09:30:00,17.77,17.77,17.48,17.55,8021200.0,9.0761,9.0761,8.928,8.9637,8021200.0
2009-01-16 10:00:00,17.55,17.64,17.47,17.56,4178400.0,8.9637,9.0097,8.9229,8.9688,4178400.0
2009-01-16 10:30:00,17.55,17.67,17.53,17.59,2835400.0,8.9637,9.025,8.9535,8.9842,2835400.0
2009-01-16 11:00:00,17.58,17.6,17.51,17.59,1807600.0,8.9791,8.9893,8.9433,8.9842,1807600.0
2009-01-16 11:30:00,17.58,17.59,17.4,17.45,2323400.0,8.9791,8.9842,8.8871,8.9127,2323400.0
2009-01-16 12:00:00,17.45,17.46,17.21,17.25,3785400.0,8.9127,8.9178,8.7901,8.8105,3785400.0
2009-01-16 12:30:00,17.25,17.31,17.19,17.29,2701700.0,8.8105,8.8412,8.7799,8.8309,2701700.0
2009-01-16 13:00:00,17.29,17.31,17.17,17.22,2077800.0,8.8309,8.8412,8.7696,8.7952,2077800.0
2009-01-16 13:30:00,17.22,17.31,17.19,17.28,2070900.0,8.7952,8.8412,8.7799,8.8258,2070900.0
2009-01-16 14:00:00,17.29,17.5,17.26,17.5,5284900.0,8.8309,8.9382,8.8156,8.9382,5284900.0
2009-01-16 14:30:00,17.5,17.55,17.35,17.52,3552700.0,8.9382,8.9637,8.8616,8.9484,3552700.0
2009-01-16 15:00:00,17.53,17.63,17.45,17.48,6635600.0,8.9535,9.0046,8.9127,8.928,6635600.0
2009-01-16 15:30:00,17.48,17.59,17.46,17.5,8470700.0,8.928,8.9842,8.9178,8.9382,8470700.0
2009-01-20 09:30:00,17.24,17.83,17.24,17.63,7298300.0,8.8054,9.1067,8.8054,9.0046,7298300.0
2009-01-20 10:00:00,17.63,17.76,17.59,17.72,4124800.0,9.0046,9.071,8.9842,9.0506,4124800.0
2009-01-20 10:30:00,17.73,17.74,17.57,17.65,3535600.0,9.0557,9.0608,8.974,9.0148,3535600.0
2009-01-20 11:00:00,17.65,17.65,17.47,17.55,3237500.0,9.0148,9.0148,8.9229,8.9637,3237500.0
2009-01-20 11:30:00,17.55,17.65,17.55,17.6,1893100.0,8.9637,9.0148,8.9637,8.9893,1893100.0
2009-01-20 12:00:00,17.6,17.66,17.39,17.41,2267300.0,8.9893,9.0199,8.882,8.8922,2267300.0
2009-01-20 12:30:00,17.41,17.6,17.39,17.5,1930600.0,8.8922,8.9893,8.882,8.9382,1930600.0
2009-01-20 13:00:00,17.49,17.62,17.46,17.57,2111500.0,8.9331,8.9995,8.9178,8.974,2111500.0
2009-01-20 13:30:00,17.57,17.6,17.44,17.46,2162400.0,8.974,8.9893,8.9076,8.9178,2162400.0
2009-01-20 14:00:00,17.46,17.51,17.33,17.39,1918400.0,8.9178,8.9433,8.8514,8.882,1918400.0
2009-01-20 14:30:00,17.39,17.45,17.26,17.32,2399700.0,8.882,8.9127,8.8156,8.8463,2399700.0
2009-01-20 15:00:00,17.32,17.33,17.17,17.26,3774900.0,8.8463,8.8514,8.7696,8.8156,3774900.0
2009-01-20 15:30:00,17.26,17.38,17.12,17.18,8350000.0,8.8156,8.8769,8.7441,8.7748,8350000.0
2009-01-21 09:30:00,17.31,17.43,17.12,17.19,4422100.0,8.8412,8.9024,8.7441,8.7799,4422100.0
2009-01-21 10:00:00,17.2,17.24,17.09,17.11,3523400.0,8.785,8.8054,8.7288,8.739,3523400.0
2009-01-21 10:30:00,17.1,17.12,16.9,16.95,2776000.0,8.7339,8.7441,8.6317,8.6573,2776000.0
2009-01-21 11:00:00,16.95,17.04,16.92,17.02,2978800.0,8.6573,8.7033,8.642,8.693,2978800.0
2009-01-21 11:30:00,17.03,17.13,16.95,17.09,2368600.0,8.6981,8.7492,8.6573,8.7288,2368600.0
2009-01-21 12:00:00,17.09,17.17,17.05,17.13,1933800.0,8.7288,8.7696,8.7084,8.7492,1933800.0
2009-01-21 12:30:00,17.13,17.2,17.08,17.2,1451000.0,8.7492,8.785,8.7237,8.785,1451000.0
2009-01-21 13:00:00,17.19,17.2,17.09,17.13,1330200.0,8.7799,8.785,8.7288,8.7492,1330200.0
2009-01-21 13:30:00,17.13,17.2,17.13,17.2,2863000.0,8.7492,8.785,8.7492,8.785,2863000.0
2009-01-21 14:00:00,17.19,17.21,17.13,17.17,2167100.0,8.7799,8.7901,8.7492,8.7696,2167100.0
2009-01-21 14:30:00,17.16,17.35,17.16,17.34,3184400.0,8.7645,8.8616,8.7645,8.8565,3184400.0
2009-01-21 15:00:00,17.35,17.45,17.3,17.39,2749000.0,8.8616,8.9127,8.836,8.882,2749000.0
2009-01-21 15:30:00,17.38,17.52,17.35,17.49,5776800.0,8.8769,8.9484,8.8616,8.9331,5776800.0
2009-01-22 09:30:00,17.27,17.34,17.17,17.28,3914900.0,8.8207,8.8565,8.7696,8.8258,3914900.0
2009-01-22 10:00:00,17.28,17.32,17.24,17.26,3468600.0,8.8258,8.8463,8.8054,8.8156,3468600.0
2009-01-22 10:30:00,17.26,17.27,17.2,17.22,2096600.0,8.8156,8.8207,8.785,8.7952,2096600.0
2009-01-22 11:00:00,17.23,17.25,17.15,17.16,1857800.0,8.8003,8.8105,8.7594,8.7645,1857800.0
2009-01-22 11:30:00,17.16,17.25,17.11,17.12,3725300.0,8.7645,8.8105,8.739,8.7441,3725300.0
2009-01-22 12:00:00,17.12,17.13,17.05,17.07,2044100.0,8.7441,8.7492,8.7084,8.7186,2044100.0
2009-01-22 12:30:00,17.07,17.16,17.06,17.12,2148100.0,8.7186,8.7645,8.7135,8.7441,2148100.0
2009-01-22 13:00:00,17.12,17.13,17.02,17.11,1941100.0,8.7441,8.7492,8.693,8.739,1941100.0
2009-01-22 13:30:00,17.11,17.2,17.06,17.2,2903200.0,8.739,8.785,8.7135,8.785,2903200.0
2009-01-22 14:00:00,17.2,17.31,17.14,17.27,4330900.0,8.785,8.8412,8.7543,8.8207,4330900.0
2009-01-22 14:30:00,17.26,17.31,17.21,17.25,2649500.0,8.8156,8.8412,8.7901,8.8105,2649500.0
2009-01-22 15:00:00,17.25,17.25,17.03,17.1,3574700.0,8.8105,8.8105,8.6981,8.7339,3574700.0
2009-01-22 15:30:00,17.1,17.24,17.05,17.2,6980100.0,8.7339,8.8054,8.7084,8.785,6980100.0
2009-01-23 09:30:00,16.79,16.9,16.55,16.73,15542500.0,8.5756,8.6317,8.453,8.5449,15542500.0
2009-01-23 10:00:00,16.73,16.94,16.72,16.86,9281900.0,8.5449,8.6522,8.5398,8.6113,9281900.0
2009-01-23 10:30:00,16.85,16.87,16.78,16.84,5784100.0,8.6062,8.6164,8.5705,8.6011,5784100.0
2009-01-23 11:00:00,16.84,16.97,16.84,16.88,8574700.0,8.6011,8.6675,8.6011,8.6215,8574700.0
2009-01-23 11:30:00,16.88,16.97,16.74,16.81,4517700.0,8.6215,8.6675,8.55,8.5858,4517700.0
2009-01-23 12:00:00,16.8,16.97,16.79,16.9,3574900.0,8.5807,8.6675,8.5756,8.6317,3574900.0
2009-01-23 12:30:00,16.9,16.95,16.81,16.88,3676400.0,8.6317,8.6573,8.5858,8.6215,3676400.0
2009-01-23 13:00:00,16.88,17.04,16.85,16.93,5724700.0,8.6215,8.7033,8.6062,8.6471,5724700.0
2009-01-23 13:30:00,16.93,17.12,16.93,17.09,7355100.0,8.6471,8.7441,8.6471,8.7288,7355100.0
2009-01-23 14:00:00,17.09,17.15,17.06,17.13,8051400.0,8.7288,8.7594,8.7135,8.7492,8051400.0
2009-01-23 14:30:00,17.13,17.2,17.05,17.13,8410600.0,8.7492,8.785,8.7084,8.7492,8410600.0
2009-01-23 15:00:00,17.14,17.45,17.1,17.4,7325900.0,8.7543,8.9127,8.7339,8.8871,7325900.0
2009-01-23 15:30:00,17.4,17.52,17.27,17.48,11961600.0,8.8871,8.9484,8.8207,8.928,11961600.0
2009-01-26 09:30:00,16.47,16.53,16.0,16.21,35024900.0,8.4121,8.4428,8.1721,8.2793,35024900.0
2009-01-26 10:00:00,16.22,16.4,15.83,15.86,22864100.0,8.2844,8.3764,8.0852,8.1006,22864100.0
2009-01-26 10:30:00,15.87,16.01,15.8,15.97,17252100.0,8.1057,8.1772,8.0699,8.1567,17252100.0
2009-01-26 11:00:00,15.98,16.03,15.82,15.99,9067100.0,8.1619,8.1874,8.0801,8.167,9067100.0
2009-01-26 11:30:00,15.98,16.02,15.85,15.9,8667800.0,8.1619,8.1823,8.0955,8.121,8667800.0
2009-01-26 12:00:00,15.91,15.95,15.74,15.77,7466400.0,8.1261,8.1465,8.0393,8.0546,7466400.0
2009-01-26 12:30:00,15.77,15.85,15.71,15.82,7282500.0,8.0546,8.0955,8.0239,8.0801,7282500.0
2009-01-26 13:00:00,15.82,15.88,15.75,15.81,7336100.0,8.0801,8.1108,8.0444,8.075,7336100.0
2009-01-26 13:30:00,15.81,15.82,15.66,15.69,9254800.0,8.075,8.0801,7.9984,8.0137,9254800.0
2009-01-26 14:00:00,15.69,15.69,15.48,15.51,9292300.0,8.0137,8.0137,7.9065,7.9218,9292300.0
2009-01-26 14:30:00,15.51,16.45,15.29,15.34,9852900.0,7.9218,8.4019,7.8094,7.835,9852900.0
2009-01-26 15:00:00,15.34,15.77,15.34,15.76,15130500.0,7.835,8.0546,7.835,8.0495,15130500.0
2009-01-26 15:30:00,15.77,15.85,15.59,15.66,19627300.0,8.0546,8.0955,7.9627,7.9984,19627300.0
2009-01-27 09:30:00,15.61,16.0,15.55,15.89,16978300.0,7.9729,8.1721,7.9422,8.1159,16978300.0
2009-01-27 10:00:00,15.89,15.92,15.62,15.79,11711000.0,8.1159,8.1312,7.978,8.0648,11711000.0
2009-01-27 10:30:00,15.79,15.93,15.71,15.92,9510900.0,8.0648,8.1363,8.0239,8.1312,9510900.0
2009-01-27 11:00:00,15.92,15.98,15.85,15.98,7128400.0,8.1312,8.1619,8.0955,8.1619,7128400.0
2009-01-27 11:30:00,15.97,16.01,15.92,15.98,8010300.0,8.1567,8.1772,8.1312,8.1619,8010300.0
2009-01-27 12:00:00,15.98,16.02,15.89,15.98,6129200.0,8.1619,8.1823,8.1159,8.1619,6129200.0
2009-01-27 12:30:00,15.98,16.02,15.92,15.95,4889700.0,8.1619,8.1823,8.1312,8.1465,4889700.0
2009-01-27 13:00:00,15.95,16.0,15.89,15.96,5804300.0,8.1465,8.1721,8.1159,8.1516,5804300.0
2009-01-27 13:30:00,15.96,16.0,15.82,15.82,4891600.0,8.1516,8.1721,8.0801,8.0801,4891600.0
2009-01-27 14:00:00,15.82,15.83,15.63,15.67,6354400.0,8.0801,8.0852,7.9831,8.0035,6354400.0
2009-01-27 14:30:00,15.66,15.85,15.65,15.84,6410800.0,7.9984,8.0955,7.9933,8.0903,6410800.0
2009-01-27 15:00:00,15.84,15.88,15.78,15.84,6861800.0,8.0903,8.1108,8.0597,8.0903,6861800.0
2009-01-27 15:30:00,15.84,15.89,15.79,15.82,10315200.0,8.0903,8.1159,8.0648,8.0801,10315200.0
2009-01-28 09:30:00,15.95,16.0,15.6,15.62,7388700.0,8.1465,8.1721,7.9678,7.978,7388700.0
2009-01-28 10:00:00,15.63,15.68,15.44,15.47,7114100.0,7.9831,8.0086,7.886,7.9014,7114100.0
2009-01-28 10:30:00,15.47,15.5,15.16,15.19,8350900.0,7.9014,7.9167,7.743,7.7584,8350900.0
2009-01-28 11:00:00,15.19,15.3,15.04,15.2,12105700.0,7.7584,7.8145,7.6817,7.7635,12105700.0
2009-01-28 11:30:00,15.21,15.23,15.02,15.03,6826500.0,7.7686,7.7788,7.6715,7.6766,6826500.0
2009-01-28 12:00:00,15.03,15.18,15.01,15.14,7851200.0,7.6766,7.7532,7.6664,7.7328,7851200.0
2009-01-28 12:30:00,15.15,15.18,15.13,15.17,8093500.0,7.7379,7.7532,7.7277,7.7481,8093500.0
2009-01-28 13:00:00,15.18,15.26,15.1,15.15,10331400.0,7.7532,7.7941,7.7124,7.7379,10331400.0
2009-01-28 13:30:00,15.15,15.18,15.06,15.09,4892500.0,7.7379,7.7532,7.692,7.7073,4892500.0
2009-01-28 14:00:00,15.08,15.22,15.07,15.19,5238300.0,7.7022,7.7737,7.6971,7.7584,5238300.0
2009-01-28 14:30:00,15.19,15.2,15.13,15.2,5152800.0,7.7584,7.7635,7.7277,7.7635,5152800.0
2009-01-28 15:00:00,15.2,15.2,15.13,15.16,6236500.0,7.7635,7.7635,7.7277,7.743,6236500.0
2009-01-28 15:30:00,15.16,15.47,15.16,15.43,14350500.0,7.743,7.9014,7.743,7.8809,14350500.0
2009-01-29 09:30:00,15.27,15.48,15.19,15.32,6747300.0,7.7992,7.9065,7.7584,7.8248,6747300.0
2009-01-29 10:00:00,15.32,15.43,15.26,15.28,6827300.0,7.8248,7.8809,7.7941,7.8043,6827300.0
2009-01-29 10:30:00,15.28,15.38,15.23,15.3,5793000.0,7.8043,7.8554,7.7788,7.8145,5793000.0
2009-01-29 11:00:00,15.3,15.33,15.25,15.27,2751800.0,7.8145,7.8299,7.789,7.7992,2751800.0
2009-01-29 11:30:00,15.28,15.3,15.24,15.24,3692100.0,7.8043,7.8145,7.7839,7.7839,3692100.0
2009-01-29 12:00:00,15.25,15.25,15.17,15.2,3598300.0,7.789,7.789,7.7481,7.7635,3598300.0
2009-01-29 12:30:00,15.21,15.21,15.12,15.13,3678700.0,7.7686,7.7686,7.7226,7.7277,3678700.0
2009-01-29 13:00:00,15.14,15.15,15.07,15.12,2794500.0,7.7328,7.7379,7.6971,7.7226,2794500.0
2009-01-29 13:30:00,15.13,15.13,15.02,15.05,3983300.0,7.7277,7.7277,7.6715,7.6869,3983300.0
2009-01-29 14:00:00,15.04,15.09,15.02,15.09,3288900.0,7.6817,7.7073,7.6715,7.7073,3288900.0
2009-01-29 14:30:00,15.09,15.17,15.06,15.11,4600300.0,7.7073,7.7481,7.692,7.7175,4600300.0
2009-01-29 15:00:00,15.1,15.22,15.1,15.21,5253600.0,7.7124,7.7737,7.7124,7.7686,5253600.0
2009-01-29 15:30:00,15.21,15.22,15.09,15.1,9589300.0,7.7686,7.7737,7.7073,7.7124,9589300.0
2009-01-30 09:30:00,15.09,15.12,14.79,14.82,9276100.0,7.7073,7.7226,7.5541,7.5694,9276100.0
2009-01-30 10:00:00,14.82,14.87,14.76,14.76,5615000.0,7.5694,7.5949,7.5387,7.5387,5615000.0
2009-01-30 10:30:00,14.77,14.77,14.59,14.71,4849200.0,7.5438,7.5438,7.4519,7.5132,4849200.0
2009-01-30 11:00:00,14.71,14.8,14.62,14.65,4810100.0,7.5132,7.5592,7.4672,7.4825,4810100.0
2009-01-30 11:30:00,14.65,14.83,14.58,14.63,2477000.0,7.4825,7.5745,7.4468,7.4723,2477000.0
2009-01-30 12:00:00,14.63,14.76,14.61,14.74,4259100.0,7.4723,7.5387,7.4621,7.5285,4259100.0
2009-01-30 12:30:00,14.74,14.81,14.73,14.76,3135200.0,7.5285,7.5643,7.5234,7.5387,3135200.0
2009-01-30 13:00:00,14.76,14.86,14.65,14.66,2630200.0,7.5387,7.5898,7.4825,7.4877,2630200.0
2009-01-30 13:30:00,14.67,14.77,14.6,14.65,2936400.0,7.4928,7.5438,7.457,7.4825,2936400.0
2009-01-30 14:00:00,14.64,14.7,14.63,14.68,3038100.0,7.4774,7.5081,7.4723,7.4979,3038100.0
2009-01-30 14:30:00,14.68,14.74,14.6,14.65,3473600.0,7.4979,7.5285,7.457,7.4825,3473600.0
2009-01-30 15:00:00,14.66,14.76,14.55,14.55,5275000.0,7.4877,7.5387,7.4315,7.4315,5275000.0
2009-01-30 15:30:00,14.56,14.66,14.5,14.57,9239800.0,7.4366,7.4877,7.4059,7.4417,9239800.0
2009-02-02 09:30:00,14.63,14.95,14.52,14.75,9512300.0,7.4723,7.6358,7.4162,7.5336,9512300.0
2009-02-02 10:00:00,14.75,14.93,14.75,14.89,8072900.0,7.5336,7.6256,7.5336,7.6051,8072900.0
2009-02-02 10:30:00,14.89,14.97,14.86,14.94,5457200.0,7.6051,7.646,7.5898,7.6307,5457200.0
2009-02-02 11:00:00,14.93,14.95,14.86,14.92,3916400.0,7.6256,7.6358,7.5898,7.6205,3916400.0
2009-02-02 11:30:00,14.91,15.13,14.9,15.12,6000300.0,7.6153,7.7277,7.6102,7.7226,6000300.0
2009-02-02 12:00:00,15.12,15.16,15.05,15.07,4370000.0,7.7226,7.743,7.6869,7.6971,4370000.0
2009-02-02 12:30:00,15.07,15.14,14.99,15.08,4566200.0,7.6971,7.7328,7.6562,7.7022,4566200.0
2009-02-02 13:00:00,15.09,15.09,14.96,15.03,3579400.0,7.7073,7.7073,7.6409,7.6766,3579400.0
2009-02-02 13:30:00,15.02,15.03,14.96,14.98,4324900.0,7.6715,7.6766,7.6409,7.6511,4324900.0
2009-02-02 14:00:00,14.98,15.0,14.9,14.95,3480200.0,7.6511,7.6613,7.6102,7.6358,3480200.0
2009-02-02 14:30:00,14.95,14.97,14.85,14.86,2730200.0,7.6358,7.646,7.5847,7.5898,2730200.0
2009-02-02 15:00:00,14.86,14.97,14.85,14.95,3257500.0,7.5898,7.646,7.5847,7.6358,3257500.0
2009-02-02 15:30:00,14.95,15.03,14.82,14.9,5313300.0,7.6358,7.6766,7.5694,7.6102,5313300.0
2009-02-03 09:30:00,14.4,15.07,14.4,15.01,8031800.0,7.3549,7.6971,7.3549,7.6664,8031800.0
2009-02-03 10:00:00,15.01,15.08,14.95,14.99,5441900.0,7.6664,7.7022,7.6358,7.6562,5441900.0
2009-02-03 10:30:00,14.99,15.06,14.97,15.05,3762000.0,7.6562,7.692,7.646,7.6869,3762000.0
2009-02-03 11:00:00,15.05,15.1,15.02,15.05,2898300.0,7.6869,7.7124,7.6715,7.6869,2898300.0
2009-02-03 11:30:00,15.06,15.06,14.99,15.01,2454300.0,7.692,7.692,7.6562,7.6664,2454300.0
2009-02-03 12:00:00,15.0,15.05,14.99,15.03,2630100.0,7.6613,7.6869,7.6562,7.6766,2630100.0
2009-02-03 12:30:00,15.04,15.1,15.02,15.08,1901700.0,7.6817,7.7124,7.6715,7.7022,1901700.0
2009-02-03 13:00:00,15.08,15.1,15.03,15.09,2350300.0,7.7022,7.7124,7.6766,7.7073,2350300.0
2009-02-03 13:30:00,15.09,15.15,15.07,15.13,3374500.0,7.7073,7.7379,7.6971,7.7277,3374500.0
2009-02-03 14:00:00,15.13,15.27,15.11,15.22,5145100.0,7.7277,7.7992,7.7175,7.7737,5145100.0
2009-02-03 14:30:00,15.22,15.29,15.22,15.25,3068700.0,7.7737,7.8094,7.7737,7.789,3068700.0
2009-02-03 15:00:00,15.25,15.38,15.21,15.3,6017400.0,7.789,7.8554,7.7686,7.8145,6017400.0
2009-02-03 15:30:00,15.3,15.32,15.18,15.18,9853100.0,7.8145,7.8248,7.7532,7.7532,9853100.0
2009-02-04 09:30:00,15.04,15.11,14.91,15.05,7734300.0,7.8505,7.887,7.7826,7.8557,7734300.0
2009-02-04 10:00:00,15.05,15.17,15.04,15.1,6451800.0,7.8557,7.9183,7.8505,7.8818,6451800.0
2009-02-04 10:30:00,15.1,15.14,14.99,15.0,4266200.0,7.8818,7.9027,7.8244,7.8296,4266200.0
2009-02-04 11:00:00,14.99,15.02,14.91,14.92,6664900.0,7.8244,7.84,7.7826,7.7878,6664900.0
2009-02-04 11:30:00,14.93,14.94,14.85,14.94,8473300.0,7.793,7.7983,7.7513,7.7983,8473300.0
2009-02-04 12:00:00,14.94,14.96,14.83,14.89,3681500.0,7.7983,7.8087,7.7408,7.7722,3681500.0
2009-02-04 12:30:00,14.89,14.98,14.88,14.89,2132800.0,7.7722,7.8191,7.7669,7.7722,2132800.0
2009-02-04 13:00:00,14.9,14.9,14.82,14.85,2382600.0,7.7774,7.7774,7.7356,7.7513,2382600.0
2009-02-04 13:30:00,14.84,14.85,14.64,14.7,3360400.0,7.7461,7.7513,7.6417,7.673,3360400.0
2009-02-04 14:00:00,14.7,14.74,14.63,14.67,2852000.0,7.673,7.6939,7.6364,7.6573,2852000.0
2009-02-04 14:30:00,14.67,14.74,14.63,14.68,3465600.0,7.6573,7.6939,7.6364,7.6625,3465600.0
2009-02-04 15:00:00,14.68,14.68,14.55,14.55,4230400.0,7.6625,7.6625,7.5947,7.5947,4230400.0
2009-02-04 15:30:00,14.56,14.6,14.53,14.56,6747500.0,7.5999,7.6208,7.5843,7.5999,6747500.0
2009-02-05 09:30:00,14.53,14.7,14.45,14.48,7691900.0,7.5843,7.673,7.5425,7.5582,7691900.0
2009-02-05 10:00:00,14.47,14.52,14.41,14.5,5594400.0,7.5529,7.579,7.5216,7.5686,5594400.0
2009-02-05 10:30:00,14.5,14.76,14.45,14.66,5637500.0,7.5686,7.7043,7.5425,7.6521,5637500.0
2009-02-05 11:00:00,14.66,14.73,14.43,14.57,5202600.0,7.6521,7.6886,7.5321,7.6051,5202600.0
2009-02-05 11:30:00,14.57,14.63,14.5,14.56,5483500.0,7.6051,7.6364,7.5686,7.5999,5483500.0
2009-02-05 12:00:00,14.56,14.66,14.56,14.59,4555900.0,7.5999,7.6521,7.5999,7.6156,4555900.0
2009-02-05 12:30:00,14.58,14.62,14.54,14.57,2441700.0,7.6103,7.6312,7.5895,7.6051,2441700.0
2009-02-05 13:00:00,14.57,14.61,14.42,14.44,3746600.0,7.6051,7.626,7.5268,7.5373,3746600.0
2009-02-05 13:30:00,14.45,14.53,14.42,14.44,4375100.0,7.5425,7.5843,7.5268,7.5373,4375100.0
2009-02-05 14:00:00,14.45,14.51,14.44,14.49,5164800.0,7.5425,7.5738,7.5373,7.5634,5164800.0
2009-02-05 14:30:00,14.49,14.5,14.37,14.37,4471800.0,7.5634,7.5686,7.5007,7.5007,4471800.0
2009-02-05 15:00:00,14.38,14.46,14.33,14.46,7659900.0,7.506,7.5477,7.4799,7.5477,7659900.0
2009-02-05 15:30:00,14.46,14.53,14.44,14.49,8488800.0,7.5477,7.5843,7.5373,7.5634,8488800.0
2009-02-06 09:30:00,14.5,14.83,14.45,14.82,6142600.0,7.5686,7.7408,7.5425,7.7356,6142600.0
2009-02-06 10:00:00,14.83,14.85,14.77,14.84,6675300.0,7.7408,7.7513,7.7095,7.7461,6675300.0
2009-02-06 10:30:00,14.83,14.89,14.8,14.86,6935600.0,7.7408,7.7722,7.7252,7.7565,6935600.0
2009-02-06 11:00:00,14.85,15.0,14.85,14.94,6436600.0,7.7513,7.8296,7.7513,7.7983,6436600.0
2009-02-06 11:30:00,14.94,15.02,14.92,14.95,3933600.0,7.7983,7.84,7.7878,7.8035,3933600.0
2009-02-06 12:00:00,14.96,14.97,14.88,14.88,3923600.0,7.8087,7.8139,7.7669,7.7669,3923600.0
2009-02-06 12:30:00,14.89,14.96,14.84,14.86,2489600.0,7.7722,7.8087,7.7461,7.7565,2489600.0
2009-02-06 13:00:00,14.86,14.91,14.85,14.9,2850500.0,7.7565,7.7826,7.7513,7.7774,2850500.0
2009-02-06 13:30:00,14.89,14.94,14.89,14.93,2071700.0,7.7722,7.7983,7.7722,7.793,2071700.0
2009-02-06 14:00:00,14.94,14.94,14.8,14.87,3579700.0,7.7983,7.7983,7.7252,7.7617,3579700.0
2009-02-06 14:30:00,14.87,14.93,14.82,14.84,4015300.0,7.7617,7.793,7.7356,7.7461,4015300.0
2009-02-06 15:00:00,14.83,14.85,14.7,14.73,4949400.0,7.7408,7.7513,7.673,7.6886,4949400.0
2009-02-06 15:30:00,14.74,14.86,14.72,14.84,6085500.0,7.6939,7.7565,7.6834,7.7461,6085500.0
2009-02-09 09:30:00,15.02,15.12,14.68,14.72,8107000.0,7.84,7.8922,7.6625,7.6834,8107000.0
2009-02-09 10:00:00,14.71,14.84,14.65,14.81,5171300.0,7.6782,7.7461,7.6469,7.7304,5171300.0
2009-02-09 10:30:00,14.82,14.93,14.79,14.92,3413700.0,7.7356,7.793,7.72,7.7878,3413700.0
2009-02-09 11:00:00,14.92,14.94,14.82,14.87,4563700.0,7.7878,7.7983,7.7356,7.7617,4563700.0
2009-02-09 11:30:00,14.86,14.87,14.78,14.84,2204600.0,7.7565,7.7617,7.7147,7.7461,2204600.0
2009-02-09 12:00:00,14.84,14.89,14.8,14.88,1683200.0,7.7461,7.7722,7.7252,7.7669,1683200.0
2009-02-09 12:30:00,14.88,14.88,14.8,14.85,1454400.0,7.7669,7.7669,7.7252,7.7513,1454400.0
2009-02-09 13:00:00,14.85,14.87,14.8,14.8,1446700.0,7.7513,7.7617,7.7252,7.7252,1446700.0
2009-02-09 13:30:00,14.81,14.81,14.76,14.81,1830500.0,7.7304,7.7304,7.7043,7.7304,1830500.0
2009-02-09 14:00:00,14.81,14.83,14.67,14.69,3723500.0,7.7304,7.7408,7.6573,7.6678,3723500.0
2009-02-09 14:30:00,14.69,14.71,14.67,14.68,2116200.0,7.6678,7.6782,7.6573,7.6625,2116200.0
2009-02-09 15:00:00,14.68,14.73,14.61,14.7,4006000.0,7.6625,7.6886,7.626,7.673,4006000.0
2009-02-09 15:30:00,14.7,14.79,14.68,14.71,5586400.0,7.673,7.72,7.6625,7.6782,5586400.0
2009-02-10 09:30:00,14.6,14.61,13.74,14.48,5477500.0,7.6208,7.626,7.1719,7.5582,5477500.0
2009-02-10 10:00:00,14.48,14.53,14.37,14.41,5066600.0,7.5582,7.5843,7.5007,7.5216,5066600.0
2009-02-10 10:30:00,14.41,14.45,14.38,14.43,3290300.0,7.5216,7.5425,7.506,7.5321,3290300.0
2009-02-10 11:00:00,14.43,14.51,14.19,14.2,6835200.0,7.5321,7.5738,7.4068,7.412,6835200.0
2009-02-10 11:30:00,14.2,14.25,14.06,14.25,7948800.0,7.412,7.4381,7.3389,7.4381,7948800.0
2009-02-10 12:00:00,14.25,14.25,14.06,14.16,4287600.0,7.4381,7.4381,7.3389,7.3911,4287600.0
2009-02-10 12:30:00,14.16,14.31,14.12,14.28,4319900.0,7.3911,7.4694,7.3702,7.4538,4319900.0
2009-02-10 13:00:00,14.27,14.3,14.1,14.13,4066900.0,7.4485,7.4642,7.3598,7.3755,4066900.0
2009-02-10 13:30:00,14.13,14.16,14.1,14.11,2626000.0,7.3755,7.3911,7.3598,7.365,2626000.0
2009-02-10 14:00:00,14.11,14.17,14.06,14.06,2423400.0,7.365,7.3963,7.3389,7.3389,2423400.0
2009-02-10 14:30:00,14.06,14.15,14.04,14.05,4043600.0,7.3389,7.3859,7.3285,7.3337,4043600.0
2009-02-10 15:00:00,14.05,14.18,14.05,14.11,6261300.0,7.3337,7.4016,7.3337,7.365,6261300.0
2009-02-10 15:30:00,14.1,14.16,14.04,14.06,9171700.0,7.3598,7.3911,7.3285,7.3389,9171700.0
2009-02-11 09:30:00,14.24,14.24,14.12,14.19,4655100.0,7.4329,7.4329,7.3702,7.4068,4655100.0
2009-02-11 10:00:00,14.18,14.21,14.14,14.18,3774300.0,7.4016,7.4172,7.3807,7.4016,3774300.0
2009-02-11 10:30:00,14.19,14.26,14.16,14.26,4608000.0,7.4068,7.4433,7.3911,7.4433,4608000.0
2009-02-11 11:00:00,14.26,14.33,14.24,14.3,2984900.0,7.4433,7.4799,7.4329,7.4642,2984900.0
2009-02-11 11:30:00,14.3,14.33,14.25,14.31,2938600.0,7.4642,7.4799,7.4381,7.4694,2938600.0
2009-02-11 12:00:00,14.31,14.35,14.23,14.29,2411400.0,7.4694,7.4903,7.4277,7.459,2411400.0
2009-02-11 12:30:00,14.29,14.35,14.24,14.26,1640800.0,7.459,7.4903,7.4329,7.4433,1640800.0
2009-02-11 13:00:00,14.26,14.3,14.21,14.28,1750600.0,7.4433,7.4642,7.4172,7.4538,1750600.0
2009-02-11 13:30:00,14.28,14.31,14.27,14.28,3848500.0,7.4538,7.4694,7.4485,7.4538,3848500.0
2009-02-11 14:00:00,14.28,14.31,14.27,14.29,3121900.0,7.4538,7.4694,7.4485,7.459,3121900.0
2009-02-11 14:30:00,14.28,14.34,14.24,14.34,2362100.0,7.4538,7.4851,7.4329,7.4851,2362100.0
2009-02-11 15:00:00,14.34,14.4,14.31,14.38,4110100.0,7.4851,7.5164,7.4694,7.506,4110100.0
2009-02-11 15:30:00,14.38,14.4,14.33,14.39,7048000.0,7.506,7.5164,7.4799,7.5112,7048000.0
2009-02-12 09:30:00,14.3,14.35,14.16,14.19,6797700.0,7.4642,7.4903,7.3911,7.4068,6797700.0
2009-02-12 10:00:00,14.19,14.25,14.1,14.12,5276900.0,7.4068,7.4381,7.3598,7.3702,5276900.0
2009-02-12 10:30:00,14.13,14.35,14.12,14.32,3797400.0,7.3755,7.4903,7.3702,7.4746,3797400.0
2009-02-12 11:00:00,14.31,14.35,14.26,14.34,4389400.0,7.4694,7.4903,7.4433,7.4851,4389400.0
2009-02-12 11:30:00,14.33,14.43,14.32,14.32,2802000.0,7.4799,7.5321,7.4746,7.4746,2802000.0
2009-02-12 12:00:00,14.33,14.46,14.32,14.45,2086100.0,7.4799,7.5477,7.4746,7.5425,2086100.0
2009-02-12 12:30:00,14.46,14.48,14.44,14.45,2817300.0,7.5477,7.5582,7.5373,7.5425,2817300.0
2009-02-12 13:00:00,14.44,14.48,14.4,14.45,3080900.0,7.5373,7.5582,7.5164,7.5425,3080900.0
2009-02-12 13:30:00,14.46,14.48,14.37,14.44,3784100.0,7.5477,7.5582,7.5007,7.5373,3784100.0
2009-02-12 14:00:00,14.44,14.47,14.35,14.37,4796500.0,7.5373,7.5529,7.4903,7.5007,4796500.0
2009-02-12 14:30:00,14.37,14.41,14.22,14.24,4870600.0,7.5007,7.5216,7.4224,7.4329,4870600.0
2009-02-12 15:00:00,14.25,14.5,14.23,14.5,6222400.0,7.4381,7.5686,7.4277,7.5686,6222400.0
2009-02-12 15:30:00,14.5,14.68,14.42,14.65,10759000.0,7.5686,7.6625,7.5268,7.6469,10759000.0
2009-02-13 09:30:00,14.52,14.87,14.5,14.84,7560400.0,7.579,7.7617,7.5686,7.7461,7560400.0
2009-02-13 10:00:00,14.83,14.88,14.75,14.86,6534800.0,7.7408,7.7669,7.6991,7.7565,6534800.0
2009-02-13 10:30:00,14.87,14.94,14.84,14.9,4013400.0,7.7617,7.7983,7.7461,7.7774,4013400.0
2009-02-13 11:00:00,14.91,14.93,14.78,14.8,4349900.0,7.7826,7.793,7.7147,7.7252,4349900.0
2009-02-13 11:30:00,14.8,14.84,14.61,14.61,4173100.0,7.7252,7.7461,7.626,7.626,4173100.0
2009-02-13 12:00:00,14.61,14.68,14.55,14.67,3268600.0,7.626,7.6625,7.5947,7.6573,3268600.0
2009-02-13 12:30:00,14.66,14.68,14.59,14.63,3010500.0,7.6521,7.6625,7.6156,7.6364,3010500.0
2009-02-13 13:00:00,14.64,14.7,14.6,14.7,2474600.0,7.6417,7.673,7.6208,7.673,2474600.0
2009-02-13 13:30:00,14.69,14.81,14.65,14.78,2884700.0,7.6678,7.7304,7.6469,7.7147,2884700.0
2009-02-13 14:00:00,14.77,14.8,14.67,14.68,1820200.0,7.7095,7.7252,7.6573,7.6625,1820200.0
2009-02-13 14:30:00,14.68,14.7,14.61,14.66,2484300.0,7.6625,7.673,7.626,7.6521,2484300.0
2009-02-13 15:00:00,14.66,14.69,14.56,14.61,3819100.0,7.6521,7.6678,7.5999,7.626,3819100.0
2009-02-13 15:30:00,14.61,14.72,14.57,14.57,6185600.0,7.626,7.6834,7.6051,7.6051,6185600.0
2009-02-17 09:30:00,14.28,14.32,14.06,14.09,7806000.0,7.4538,7.4746,7.3389,7.3546,7806000.0
2009-02-17 10:00:00,14.08,14.23,14.07,14.16,5674200.0,7.3494,7.4277,7.3441,7.3911,5674200.0
2009-02-17 10:30:00,14.16,14.22,14.14,14.21,4640100.0,7.3911,7.4224,7.3807,7.4172,4640100.0
2009-02-17 11:00:00,14.21,14.24,14.08,14.2,4182700.0,7.4172,7.4329,7.3494,7.412,4182700.0
2009-02-17 11:30:00,14.21,14.23,14.11,14.12,2607000.0,7.4172,7.4277,7.365,7.3702,2607000.0
2009-02-17 12:00:00,14.12,14.2,14.07,14.12,1924100.0,7.3702,7.412,7.3441,7.3702,1924100.0
2009-02-17 12:30:00,14.12,14.19,14.11,14.15,2041700.0,7.3702,7.4068,7.365,7.3859,2041700.0
2009-02-17 13:00:00,14.15,14.15,14.05,14.06,1689600.0,7.3859,7.3859,7.3337,7.3389,1689600.0
2009-02-17 13:30:00,14.07,14.24,14.06,14.23,4483000.0,7.3441,7.4329,7.3389,7.4277,4483000.0
2009-02-17 14:00:00,14.23,14.35,14.22,14.26,4794100.0,7.4277,7.4903,7.4224,7.4433,4794100.0
2009-02-17 14:30:00,14.26,14.35,14.24,14.29,4177000.0,7.4433,7.4903,7.4329,7.459,4177000.0
2009-02-17 15:00:00,14.3,14.35,14.23,14.26,4740900.0,7.4642,7.4903,7.4277,7.4433,4740900.0
2009-02-17 15:30:00,14.26,14.42,14.25,14.25,10805600.0,7.4433,7.5268,7.4381,7.4381,10805600.0
2009-02-18 09:30:00,14.23,14.4,14.11,14.21,7379000.0,7.4277,7.5164,7.365,7.4172,7379000.0
2009-02-18 10:00:00,14.2,14.27,14.1,14.15,5593300.0,7.412,7.4485,7.3598,7.3859,5593300.0
2009-02-18 10:30:00,14.14,14.26,14.07,14.1,5504800.0,7.3807,7.4433,7.3441,7.3598,5504800.0
2009-02-18 11:00:00,14.1,14.25,14.06,14.24,3804100.0,7.3598,7.4381,7.3389,7.4329,3804100.0
2009-02-18 11:30:00,14.24,14.33,14.17,14.21,2466500.0,7.4329,7.4799,7.3963,7.4172,2466500.0
2009-02-18 12:00:00,14.21,14.33,14.21,14.24,1508700.0,7.4172,7.4799,7.4172,7.4329,1508700.0
2009-02-18 12:30:00,14.24,14.27,14.15,14.22,2539500.0,7.4329,7.4485,7.3859,7.4224,2539500.0
2009-02-18 13:00:00,14.22,14.27,14.18,14.22,1889000.0,7.4224,7.4485,7.4016,7.4224,1889000.0
2009-02-18 13:30:00,14.22,14.25,14.18,14.25,2500700.0,7.4224,7.4381,7.4016,7.4381,2500700.0
2009-02-18 14:00:00,14.24,14.29,14.15,14.25,2850900.0,7.4329,7.459,7.3859,7.4381,2850900.0
2009-02-18 14:30:00,14.25,14.26,14.14,14.23,2183800.0,7.4381,7.4433,7.3807,7.4277,2183800.0
2009-02-18 15:00:00,14.23,14.26,14.15,14.17,3174600.0,7.4277,7.4433,7.3859,7.3963,3174600.0
2009-02-18 15:30:00,14.17,14.22,14.15,14.15,4279700.0,7.3963,7.4224,7.3859,7.3859,4279700.0
2009-02-19 09:30:00,14.3,14.43,14.21,14.34,3789300.0,7.4642,7.5321,7.4172,7.4851,3789300.0
2009-02-19 10:00:00,14.33,14.38,14.2,14.21,4006900.0,7.4799,7.506,7.412,7.4172,4006900.0
2009-02-19 10:30:00,14.21,14.27,14.19,14.21,2324100.0,7.4172,7.4485,7.4068,7.4172,2324100.0
2009-02-19 11:00:00,14.21,14.32,14.18,14.18,2637300.0,7.4172,7.4746,7.4016,7.4016,2637300.0
2009-02-19 11:30:00,14.19,14.22,14.11,14.12,2087900.0,7.4068,7.4224,7.365,7.3702,2087900.0
2009-02-19 12:00:00,14.11,14.18,14.1,14.15,2654800.0,7.365,7.4016,7.3598,7.3859,2654800.0
2009-02-19 12:30:00,14.14,14.16,14.11,14.14,1641400.0,7.3807,7.3911,7.365,7.3807,1641400.0
2009-02-19 13:00:00,14.14,14.2,14.12,14.17,1955900.0,7.3807,7.412,7.3702,7.3963,1955900.0
2009-02-19 13:30:00,14.17,14.17,14.1,14.14,1717800.0,7.3963,7.3963,7.3598,7.3807,1717800.0
2009-02-19 14:00:00,14.14,14.15,14.07,14.13,2681000.0,7.3807,7.3859,7.3441,7.3755,2681000.0
2009-02-19 14:30:00,14.12,14.14,14.05,14.1,3145800.0,7.3702,7.3807,7.3337,7.3598,3145800.0
2009-02-19 15:00:00,14.1,14.11,13.98,14.08,4481100.0,7.3598,7.365,7.2972,7.3494,4481100.0
2009-02-19 15:30:00,14.08,14.15,14.0,14.03,5641200.0,7.3494,7.3859,7.3076,7.3233,5641200.0
2009-02-20 09:30:00,13.8,14.03,13.74,14.0,9398900.0,7.2032,7.3233,7.1719,7.3076,9398900.0
2009-02-20 10:00:00,14.0,14.01,13.78,13.8,5229800.0,7.3076,7.3128,7.1928,7.2032,5229800.0
2009-02-20 10:30:00,13.79,13.89,13.78,13.82,6074900.0,7.198,7.2502,7.1928,7.2137,6074900.0
2009-02-20 11:00:00,13.83,13.87,13.78,13.82,2614700.0,7.2189,7.2397,7.1928,7.2137,2614700.0
2009-02-20 11:30:00,13.81,13.82,13.76,13.77,2667800.0,7.2084,7.2137,7.1823,7.1876,2667800.0
2009-02-20 12:00:00,13.77,13.91,13.77,13.89,2779100.0,7.1876,7.2606,7.1876,7.2502,2779100.0
2009-02-20 12:30:00,13.88,13.88,13.75,13.75,2230200.0,7.245,7.245,7.1771,7.1771,2230200.0
2009-02-20 13:00:00,13.75,13.77,13.6,13.64,4037400.0,7.1771,7.1876,7.0988,7.1197,4037400.0
2009-02-20 13:30:00,13.65,13.74,13.62,13.7,2874500.0,7.1249,7.1719,7.1093,7.151,2874500.0
2009-02-20 14:00:00,13.71,13.86,13.64,13.72,4981600.0,7.1562,7.2345,7.1197,7.1615,4981600.0
2009-02-20 14:30:00,13.72,13.92,13.7,13.79,5070200.0,7.1615,7.2658,7.151,7.198,5070200.0
2009-02-20 15:00:00,13.79,13.82,13.68,13.68,4590200.0,7.198,7.2137,7.1406,7.1406,4590200.0
2009-02-20 15:30:00,13.68,13.8,13.65,13.7,7346000.0,7.1406,7.2032,7.1249,7.151,7346000.0
2009-02-23 09:30:00,13.7,13.75,13.5,13.51,7750200.0,7.151,7.1771,7.0466,7.0518,7750200.0
2009-02-23 10:00:00,13.51,13.71,13.41,13.67,6086900.0,7.0518,7.1562,6.9996,7.1354,6086900.0
2009-02-23 10:30:00,13.67,13.75,13.57,13.57,3710000.0,7.1354,7.1771,7.0832,7.0832,3710000.0
2009-02-23 11:00:00,13.58,13.61,13.52,13.53,2249800.0,7.0884,7.104,7.0571,7.0623,2249800.0
2009-02-23 11:30:00,13.54,13.57,13.48,13.5,2818400.0,7.0675,7.0832,7.0362,7.0466,2818400.0
2009-02-23 12:00:00,13.51,13.51,13.41,13.42,3114400.0,7.0518,7.0518,6.9996,7.0049,3114400.0
2009-02-23 12:30:00,13.42,13.46,13.36,13.37,3061200.0,7.0049,7.0257,6.9735,6.9788,3061200.0
2009-02-23 13:00:00,13.36,13.51,13.35,13.48,4183800.0,6.9735,7.0518,6.9683,7.0362,4183800.0
2009-02-23 13:30:00,13.47,13.57,13.44,13.49,3274300.0,7.031,7.0832,7.0153,7.0414,3274300.0
2009-02-23 14:00:00,13.49,13.57,13.45,13.51,3530600.0,7.0414,7.0832,7.0205,7.0518,3530600.0
2009-02-23 14:30:00,13.52,13.52,13.32,13.35,3202400.0,7.0571,7.0571,6.9527,6.9683,3202400.0
2009-02-23 15:00:00,13.35,13.39,13.25,13.27,5686900.0,6.9683,6.9892,6.9161,6.9266,5686900.0
2009-02-23 15:30:00,13.27,13.33,13.25,13.27,11190700.0,6.9266,6.9579,6.9161,6.9266,11190700.0
2009-02-24 09:30:00,13.37,13.43,13.21,13.39,8548700.0,6.9788,7.0101,6.8952,6.9892,8548700.0
2009-02-24 10:00:00,13.39,13.4,13.13,13.2,6235300.0,6.9892,6.9944,6.8535,6.89,6235300.0
2009-02-24 10:30:00,13.2,13.42,13.16,13.39,3749000.0,6.89,7.0049,6.8691,6.9892,3749000.0
2009-02-24 11:00:00,13.38,13.43,13.35,13.39,3589500.0,6.984,7.0101,6.9683,6.9892,3589500.0
2009-02-24 11:30:00,13.39,13.45,13.31,13.41,3556900.0,6.9892,7.0205,6.9474,6.9996,3556900.0
2009-02-24 12:00:00,13.41,13.48,13.34,13.37,3659000.0,6.9996,7.0362,6.9631,6.9788,3659000.0
2009-02-24 12:30:00,13.36,13.49,13.35,13.41,3184700.0,6.9735,7.0414,6.9683,6.9996,3184700.0
2009-02-24 13:00:00,13.41,13.46,13.33,13.45,4327000.0,6.9996,7.0257,6.9579,7.0205,4327000.0
2009-02-24 13:30:00,13.44,13.57,13.43,13.53,4061200.0,7.0153,7.0832,7.0101,7.0623,4061200.0
2009-02-24 14:00:00,13.54,13.64,13.49,13.58,4265900.0,7.0675,7.1197,7.0414,7.0884,4265900.0
2009-02-24 14:30:00,13.58,13.6,13.46,13.54,2813300.0,7.0884,7.0988,7.0257,7.0675,2813300.0
2009-02-24 15:00:00,13.54,13.66,13.53,13.6,3748500.0,7.0675,7.1301,7.0623,7.0988,3748500.0
2009-02-24 15:30:00,13.6,13.64,13.45,13.59,9214200.0,7.0988,7.1197,7.0205,7.0936,9214200.0
2009-02-25 09:30:00,13.43,13.43,13.19,13.23,5562900.0,7.0101,7.0101,6.8848,6.9057,5562900.0
2009-02-25 10:00:00,13.23,13.24,13.15,13.2,3683800.0,6.9057,6.9109,6.8639,6.89,3683800.0
2009-02-25 10:30:00,13.2,13.21,13.11,13.14,3978900.0,6.89,6.8952,6.8431,6.8587,3978900.0
2009-02-25 11:00:00,13.13,13.17,13.02,13.12,6917600.0,6.8535,6.8744,6.7961,6.8483,6917600.0
2009-02-25 11:30:00,13.12,13.13,12.96,12.98,8357400.0,6.8483,6.8535,6.7648,6.7752,8357400.0
2009-02-25 12:00:00,12.97,13.15,12.91,12.91,4356600.0,6.77,6.8639,6.7387,6.7387,4356600.0
2009-02-25 12:30:00,12.91,12.98,12.9,12.95,3899500.0,6.7387,6.7752,6.7334,6.7595,3899500.0
2009-02-25 13:00:00,12.95,13.05,12.94,12.99,4216400.0,6.7595,6.8117,6.7543,6.7804,4216400.0
2009-02-25 13:30:00,12.98,13.2,12.98,13.18,4181200.0,6.7752,6.89,6.7752,6.8796,4181200.0
2009-02-25 14:00:00,13.17,13.19,13.0,13.08,4648600.0,6.8744,6.8848,6.7856,6.8274,4648600.0
2009-02-25 14:30:00,13.08,13.19,13.06,13.16,3747000.0,6.8274,6.8848,6.817,6.8691,3747000.0
2009-02-25 15:00:00,13.16,13.31,13.16,13.23,6145800.0,6.8691,6.9474,6.8691,6.9057,6145800.0
2009-02-25 15:30:00,13.24,13.26,13.06,13.08,8955600.0,6.9109,6.9213,6.817,6.8274,8955600.0
2009-02-26 09:30:00,13.21,13.37,13.14,13.25,7732100.0,6.8952,6.9788,6.8587,6.9161,7732100.0
2009-02-26 10:00:00,13.25,13.34,13.14,13.23,6042100.0,6.9161,6.9631,6.8587,6.9057,6042100.0
2009-02-26 10:30:00,13.24,13.24,13.1,13.12,5699400.0,6.9109,6.9109,6.8378,6.8483,5699400.0
2009-02-26 11:00:00,13.12,13.13,13.08,13.1,3025600.0,6.8483,6.8535,6.8274,6.8378,3025600.0
2009-02-26 11:30:00,13.1,13.16,13.07,13.11,4118400.0,6.8378,6.8691,6.8222,6.8431,4118400.0
2009-02-26 12:00:00,13.11,13.2,12.99,13.0,5654800.0,6.8431,6.89,6.7804,6.7856,5654800.0
2009-02-26 12:30:00,13.0,13.06,12.99,13.04,1956900.0,6.7856,6.817,6.7804,6.8065,1956900.0
2009-02-26 13:00:00,13.04,13.04,12.92,12.98,3621500.0,6.8065,6.8065,6.7439,6.7752,3621500.0
2009-02-26 13:30:00,12.97,13.0,12.92,12.98,2954200.0,6.77,6.7856,6.7439,6.7752,2954200.0
2009-02-26 14:00:00,12.98,13.11,12.95,13.0,5102600.0,6.7752,6.8431,6.7595,6.7856,5102600.0
2009-02-26 14:30:00,13.0,13.01,12.87,12.93,6645900.0,6.7856,6.7909,6.7178,6.7491,6645900.0
2009-02-26 15:00:00,12.93,12.97,12.75,12.8,5114800.0,6.7491,6.77,6.6551,6.6812,5114800.0
2009-02-26 15:30:00,12.79,12.8,12.68,12.68,13203900.0,6.676,6.6812,6.6186,6.6186,13203900.0
2009-02-27 09:30:00,12.46,12.5,12.3,12.36,10548600.0,6.5038,6.5246,6.4203,6.4516,10548600.0
2009-02-27 10:00:00,12.37,12.54,12.36,12.44,8821000.0,6.4568,6.5455,6.4516,6.4933,8821000.0
2009-02-27 10:30:00,12.44,12.53,12.41,12.5,7596000.0,6.4933,6.5403,6.4777,6.5246,7596000.0
2009-02-27 11:00:00,12.5,12.53,12.4,12.44,5401800.0,6.5246,6.5403,6.4725,6.4933,5401800.0
2009-02-27 11:30:00,12.44,12.53,12.44,12.51,3625600.0,6.4933,6.5403,6.4933,6.5299,3625600.0
2009-02-27 12:00:00,12.51,12.55,12.45,12.48,4090800.0,6.5299,6.5507,6.4985,6.5142,4090800.0
2009-02-27 12:30:00,12.48,12.58,12.45,12.52,5725400.0,6.5142,6.5664,6.4985,6.5351,5725400.0
2009-02-27 13:00:00,12.52,12.56,12.46,12.5,5768600.0,6.5351,6.556,6.5038,6.5246,5768600.0
2009-02-27 13:30:00,12.5,12.58,12.45,12.5,6436600.0,6.5246,6.5664,6.4985,6.5246,6436600.0
2009-02-27 14:00:00,12.5,12.53,12.43,12.43,4471600.0,6.5246,6.5403,6.4881,6.4881,4471600.0
2009-02-27 14:30:00,12.43,12.48,12.36,12.41,5353800.0,6.4881,6.5142,6.4516,6.4777,5353800.0
2009-02-27 15:00:00,12.42,12.45,12.3,12.4,10977400.0,6.4829,6.4985,6.4203,6.4725,10977400.0
2009-02-27 15:30:00,12.41,12.47,12.28,12.3,11515700.0,6.4777,6.509,6.4098,6.4203,11515700.0
2009-03-02 09:30:00,12.07,12.09,11.91,12.04,9625100.0,6.3002,6.3106,6.2167,6.2845,9625100.0
2009-03-02 10:00:00,12.05,12.13,12.01,12.06,5901800.0,6.2898,6.3315,6.2689,6.295,5901800.0
2009-03-02 10:30:00,12.06,12.17,12.04,12.06,7554500.0,6.295,6.3524,6.2845,6.295,7554500.0
2009-03-02 11:00:00,12.06,12.1,11.95,11.95,7386000.0,6.295,6.3159,6.2376,6.2376,7386000.0
2009-03-02 11:30:00,11.96,11.96,11.77,11.8,8320400.0,6.2428,6.2428,6.1436,6.1593,8320400.0
2009-03-02 12:00:00,11.8,11.85,11.75,11.82,8712400.0,6.1593,6.1854,6.1332,6.1697,8712400.0
2009-03-02 12:30:00,11.83,11.86,11.77,11.78,7594400.0,6.1749,6.1906,6.1436,6.1488,7594400.0
2009-03-02 13:00:00,11.78,11.91,11.78,11.9,4203400.0,6.1488,6.2167,6.1488,6.2115,4203400.0
2009-03-02 13:30:00,11.9,11.92,11.8,11.87,4050400.0,6.2115,6.2219,6.1593,6.1958,4050400.0
2009-03-02 14:00:00,11.88,11.93,11.78,11.81,6892100.0,6.201,6.2271,6.1488,6.1645,6892100.0
2009-03-02 14:30:00,11.81,11.97,11.79,11.89,7311700.0,6.1645,6.248,6.154,6.2062,7311700.0
2009-03-02 15:00:00,11.9,11.91,11.69,11.78,8963500.0,6.2115,6.2167,6.1019,6.1488,8963500.0
2009-03-02 15:30:00,11.78,11.83,11.62,11.65,12644300.0,6.1488,6.1749,6.0653,6.081,12644300.0
2009-03-03 09:30:00,11.83,12.07,11.78,12.04,9364300.0,6.1749,6.3002,6.1488,6.2845,9364300.0
2009-03-03 10:00:00,12.04,12.22,12.02,12.19,8853200.0,6.2845,6.3785,6.2741,6.3628,8853200.0
2009-03-03 10:30:00,12.19,12.22,11.94,11.98,6203400.0,6.3628,6.3785,6.2323,6.2532,6203400.0
2009-03-03 11:00:00,11.98,12.02,11.75,11.85,7067200.0,6.2532,6.2741,6.1332,6.1854,7067200.0
2009-03-03 11:30:00,11.84,11.88,11.68,11.7,4594600.0,6.1801,6.201,6.0966,6.1071,4594600.0
2009-03-03 12:00:00,11.7,12.0,11.7,11.97,4565900.0,6.1071,6.2637,6.1071,6.248,4565900.0
2009-03-03 12:30:00,11.96,11.99,11.79,11.79,4888200.0,6.2428,6.2584,6.154,6.154,4888200.0
2009-03-03 13:00:00,11.79,11.87,11.73,11.79,3407500.0,6.154,6.1958,6.1227,6.154,3407500.0
2009-03-03 13:30:00,11.8,11.87,11.72,11.83,4557300.0,6.1593,6.1958,6.1175,6.1749,4557300.0
2009-03-03 14:00:00,11.84,11.95,11.82,11.89,4566200.0,6.1801,6.2376,6.1697,6.2062,4566200.0
2009-03-03 14:30:00,11.89,12.02,11.88,11.99,6199600.0,6.2062,6.2741,6.201,6.2584,6199600.0
2009-03-03 15:00:00,11.99,12.0,11.88,11.91,4827600.0,6.2584,6.2637,6.201,6.2167,4827600.0
2009-03-03 15:30:00,11.92,11.94,11.83,11.84,8893000.0,6.2219,6.2323,6.1749,6.1801,8893000.0
2009-03-04 09:30:00,12.12,12.15,11.93,11.99,8382500.0,6.3263,6.342,6.2271,6.2584,8382500.0
2009-03-04 10:00:00,11.99,12.2,11.96,12.05,7668200.0,6.2584,6.3681,6.2428,6.2898,7668200.0
2009-03-04 10:30:00,12.05,12.22,12.03,12.17,6598400.0,6.2898,6.3785,6.2793,6.3524,6598400.0
2009-03-04 11:00:00,12.18,12.34,12.16,12.32,5761900.0,6.3576,6.4411,6.3472,6.4307,5761900.0
2009-03-04 11:30:00,12.32,12.38,12.31,12.36,3810600.0,6.4307,6.462,6.4255,6.4516,3810600.0
2009-03-04 12:00:00,12.36,12.36,12.27,12.3,4153600.0,6.4516,6.4516,6.4046,6.4203,4153600.0
2009-03-04 12:30:00,12.3,12.32,12.19,12.25,3630400.0,6.4203,6.4307,6.3628,6.3942,3630400.0
2009-03-04 13:00:00,12.24,12.33,12.2,12.3,3583000.0,6.3889,6.4359,6.3681,6.4203,3583000.0
2009-03-04 13:30:00,12.31,12.44,12.25,12.39,7471300.0,6.4255,6.4933,6.3942,6.4672,7471300.0
2009-03-04 14:00:00,12.4,12.56,12.39,12.52,6072700.0,6.4725,6.556,6.4672,6.5351,6072700.0
2009-03-04 14:30:00,12.52,12.67,12.51,12.66,9725700.0,6.5351,6.6134,6.5299,6.6082,9725700.0
2009-03-04 15:00:00,12.66,12.7,12.58,12.66,6291000.0,6.6082,6.629,6.5664,6.6082,6291000.0
2009-03-04 15:30:00,12.66,12.67,12.47,12.48,12648000.0,6.6082,6.6134,6.509,6.5142,12648000.0
2009-03-05 09:30:00,12.37,12.54,12.25,12.39,12367800.0,6.4568,6.5455,6.3942,6.4672,12367800.0
2009-03-05 10:00:00,12.4,12.53,12.34,12.44,6283100.0,6.4725,6.5403,6.4411,6.4933,6283100.0
2009-03-05 10:30:00,12.43,12.51,12.42,12.43,5786300.0,6.4881,6.5299,6.4829,6.4881,5786300.0
2009-03-05 11:00:00,12.43,12.51,12.42,12.43,6997100.0,6.4881,6.5299,6.4829,6.4881,6997100.0
2009-03-05 11:30:00,12.43,12.48,12.41,12.48,5348600.0,6.4881,6.5142,6.4777,6.5142,5348600.0
2009-03-05 12:00:00,12.47,12.54,12.44,12.54,4889100.0,6.509,6.5455,6.4933,6.5455,4889100.0
2009-03-05 12:30:00,12.53,12.66,12.5,12.53,4606800.0,6.5403,6.6082,6.5246,6.5403,4606800.0
2009-03-05 13:00:00,12.52,12.64,12.5,12.57,4683400.0,6.5351,6.5977,6.5246,6.5612,4683400.0
2009-03-05 13:30:00,12.57,12.62,12.49,12.6,5236100.0,6.5612,6.5873,6.5194,6.5768,5236100.0
2009-03-05 14:00:00,12.61,12.62,12.54,12.56,6526700.0,6.5821,6.5873,6.5455,6.556,6526700.0
2009-03-05 14:30:00,12.56,12.72,12.53,12.7,7494800.0,6.556,6.6395,6.5403,6.629,7494800.0
2009-03-05 15:00:00,12.69,12.75,12.64,12.69,10078300.0,6.6238,6.6551,6.5977,6.6238,10078300.0
2009-03-05 15:30:00,12.69,12.73,12.55,12.68,15468600.0,6.6238,6.6447,6.5507,6.6186,15468600.0
2009-03-06 09:30:00,12.66,12.72,12.57,12.64,10430300.0,6.6082,6.6395,6.5612,6.5977,10430300.0
2009-03-06 10:00:00,12.64,12.66,12.47,12.49,8437800.0,6.5977,6.6082,6.509,6.5194,8437800.0
2009-03-06 10:30:00,12.49,12.5,12.36,12.46,6946800.0,6.5194,6.5246,6.4516,6.5038,6946800.0
2009-03-06 11:00:00,12.46,12.52,12.45,12.46,5386300.0,6.5038,6.5351,6.4985,6.5038,5386300.0
2009-03-06 11:30:00,12.45,12.51,12.38,12.49,3965800.0,6.4985,6.5299,6.462,6.5194,3965800.0
2009-03-06 12:00:00,12.49,12.58,12.49,12.56,4883100.0,6.5194,6.5664,6.5194,6.556,4883100.0
2009-03-06 12:30:00,12.57,12.59,12.53,12.57,3462500.0,6.5612,6.5716,6.5403,6.5612,3462500.0
2009-03-06 13:00:00,12.57,12.6,12.51,12.51,3130200.0,6.5612,6.5768,6.5299,6.5299,3130200.0
2009-03-06 13:30:00,12.51,12.54,12.45,12.5,3430800.0,6.5299,6.5455,6.4985,6.5246,3430800.0
2009-03-06 14:00:00,12.5,12.54,12.41,12.5,4533000.0,6.5246,6.5455,6.4777,6.5246,4533000.0
2009-03-06 14:30:00,12.5,12.53,12.4,12.46,5489500.0,6.5246,6.5403,6.4725,6.5038,5489500.0
2009-03-06 15:00:00,12.46,12.52,12.44,12.49,7414000.0,6.5038,6.5351,6.4933,6.5194,7414000.0
2009-03-06 15:30:00,12.49,12.75,12.49,12.73,10985100.0,6.5194,6.6551,6.5194,6.6447,10985100.0
2009-03-09 09:30:00,12.38,12.65,12.38,12.55,9023500.0,6.462,6.6029,6.462,6.5507,9023500.0
2009-03-09 10:00:00,12.55,12.92,12.51,12.88,5864300.0,6.5507,6.7439,6.5299,6.723,5864300.0
2009-03-09 10:30:00,12.88,12.91,12.69,12.71,4741100.0,6.723,6.7387,6.6238,6.6343,4741100.0
2009-03-09 11:00:00,12.71,12.73,12.57,12.69,5900000.0,6.6343,6.6447,6.5612,6.6238,5900000.0
2009-03-09 11:30:00,12.69,12.78,12.6,12.67,4059200.0,6.6238,6.6708,6.5768,6.6134,4059200.0
2009-03-09 12:00:00,12.67,12.88,12.65,12.81,4780100.0,6.6134,6.723,6.6029,6.6865,4780100.0
2009-03-09 12:30:00,12.81,12.82,12.63,12.63,3632100.0,6.6865,6.6917,6.5925,6.5925,3632100.0
2009-03-09 13:00:00,12.63,12.65,12.53,12.56,3848700.0,6.5925,6.6029,6.5403,6.556,3848700.0
2009-03-09 13:30:00,12.56,12.7,12.51,12.65,3883200.0,6.556,6.629,6.5299,6.6029,3883200.0
2009-03-09 14:00:00,12.65,12.75,12.64,12.7,3486900.0,6.6029,6.6551,6.5977,6.629,3486900.0
2009-03-09 14:30:00,12.7,12.72,12.57,12.67,4395700.0,6.629,6.6395,6.5612,6.6134,4395700.0
2009-03-09 15:00:00,12.67,12.72,12.5,12.58,4835500.0,6.6134,6.6395,6.5246,6.5664,4835500.0
2009-03-09 15:30:00,12.59,12.69,12.54,12.63,8501900.0,6.5716,6.6238,6.5455,6.5925,8501900.0
2009-03-10 09:30:00,12.7,12.87,12.59,12.84,9510500.0,6.629,6.7178,6.5716,6.7021,9510500.0
2009-03-10 10:00:00,12.84,12.95,12.79,12.84,7229400.0,6.7021,6.7595,6.676,6.7021,7229400.0
2009-03-10 10:30:00,12.85,12.9,12.7,12.77,10812200.0,6.7073,6.7334,6.629,6.6656,10812200.0
2009-03-10 11:00:00,12.77,12.8,12.65,12.76,7312300.0,6.6656,6.6812,6.6029,6.6604,7312300.0
2009-03-10 11:30:00,12.76,12.86,12.72,12.86,4605300.0,6.6604,6.7126,6.6395,6.7126,4605300.0
2009-03-10 12:00:00,12.86,12.93,12.78,12.8,5384900.0,6.7126,6.7491,6.6708,6.6812,5384900.0
2009-03-10 12:30:00,12.8,12.88,12.75,12.78,5917200.0,6.6812,6.723,6.6551,6.6708,5917200.0
2009-03-10 13:00:00,12.78,12.81,12.74,12.74,2980500.0,6.6708,6.6865,6.6499,6.6499,2980500.0
2009-03-10 13:30:00,12.75,12.82,12.74,12.76,3112000.0,6.6551,6.6917,6.6499,6.6604,3112000.0
2009-03-10 14:00:00,12.76,12.86,12.75,12.86,5116300.0,6.6604,6.7126,6.6551,6.7126,5116300.0
2009-03-10 14:30:00,12.86,12.97,12.84,12.97,6564600.0,6.7126,6.77,6.7021,6.77,6564600.0
2009-03-10 15:00:00,12.97,13.06,12.84,13.0,6743500.0,6.77,6.817,6.7021,6.7856,6743500.0
2009-03-10 15:30:00,13.01,13.13,12.98,13.06,8808700.0,6.7909,6.8535,6.7752,6.817,8808700.0
2009-03-11 09:30:00,13.09,13.19,12.87,13.13,6790600.0,6.8326,6.8848,6.7178,6.8535,6790600.0
2009-03-11 10:00:00,13.13,13.13,12.81,12.96,7705100.0,6.8535,6.8535,6.6865,6.7648,7705100.0
2009-03-11 10:30:00,12.95,12.96,12.81,12.84,6432200.0,6.7595,6.7648,6.6865,6.7021,6432200.0
2009-03-11 11:00:00,12.84,12.85,12.76,12.78,5059300.0,6.7021,6.7073,6.6604,6.6708,5059300.0
2009-03-11 11:30:00,12.78,12.82,12.73,12.8,3887700.0,6.6708,6.6917,6.6447,6.6812,3887700.0
2009-03-11 12:00:00,12.8,12.85,12.75,12.77,3230600.0,6.6812,6.7073,6.6551,6.6656,3230600.0
2009-03-11 12:30:00,12.77,12.89,12.75,12.81,5161800.0,6.6656,6.7282,6.6551,6.6865,5161800.0
2009-03-11 13:00:00,12.81,12.86,12.78,12.8,2625500.0,6.6865,6.7126,6.6708,6.6812,2625500.0
2009-03-11 13:30:00,12.8,12.85,12.75,12.83,2219000.0,6.6812,6.7073,6.6551,6.6969,2219000.0
2009-03-11 14:00:00,12.83,12.86,12.77,12.79,7568800.0,6.6969,6.7126,6.6656,6.676,7568800.0
2009-03-11 14:30:00,12.8,12.83,12.77,12.78,4945700.0,6.6812,6.6969,6.6656,6.6708,4945700.0
2009-03-11 15:00:00,12.79,12.87,12.78,12.82,5001800.0,6.676,6.7178,6.6708,6.6917,5001800.0
2009-03-11 15:30:00,12.81,12.87,12.79,12.79,16059000.0,6.6865,6.7178,6.676,6.676,16059000.0
2009-03-12 09:30:00,13.25,13.28,12.94,13.24,10884200.0,6.9161,6.9318,6.7543,6.9109,10884200.0
2009-03-12 10:00:00,13.23,13.46,13.21,13.4,7742200.0,6.9057,7.0257,6.8952,6.9944,7742200.0
2009-03-12 10:30:00,13.4,13.49,13.33,13.47,6204400.0,6.9944,7.0414,6.9579,7.031,6204400.0
2009-03-12 11:00:00,13.47,13.5,13.41,13.45,4950600.0,7.031,7.0466,6.9996,7.0205,4950600.0
2009-03-12 11:30:00,13.46,13.63,13.4,13.6,7689500.0,7.0257,7.1145,6.9944,7.0988,7689500.0
2009-03-12 12:00:00,13.6,13.68,13.54,13.64,5822000.0,7.0988,7.1406,7.0675,7.1197,5822000.0
2009-03-12 12:30:00,13.64,13.77,13.61,13.77,3557900.0,7.1197,7.1876,7.104,7.1876,3557900.0
2009-03-12 13:00:00,13.77,13.79,13.63,13.68,6083800.0,7.1876,7.198,7.1145,7.1406,6083800.0
2009-03-12 13:30:00,13.67,13.84,13.67,13.81,4901100.0,7.1354,7.2241,7.1354,7.2084,4901100.0
2009-03-12 14:00:00,13.8,14.08,13.79,14.06,8782400.0,7.2032,7.3494,7.198,7.3389,8782400.0
2009-03-12 14:30:00,14.06,14.14,13.93,14.1,11806800.0,7.3389,7.3807,7.2711,7.3598,11806800.0
2009-03-12 15:00:00,14.1,14.11,13.96,14.01,10918700.0,7.3598,7.365,7.2867,7.3128,10918700.0
2009-03-12 15:30:00,14.02,14.06,13.93,14.01,12818900.0,7.318,7.3389,7.2711,7.3128,12818900.0
2009-03-13 09:30:00,13.96,14.3,13.84,14.28,9971400.0,7.2867,7.4642,7.2241,7.4538,9971400.0
2009-03-13 10:00:00,14.28,14.33,14.19,14.21,7957500.0,7.4538,7.4799,7.4068,7.4172,7957500.0
2009-03-13 10:30:00,14.22,14.43,14.12,14.3,7379900.0,7.4224,7.5321,7.3702,7.4642,7379900.0
2009-03-13 11:00:00,14.3,14.38,14.25,14.31,7286700.0,7.4642,7.506,7.4381,7.4694,7286700.0
2009-03-13 11:30:00,14.32,14.32,14.21,14.27,4871600.0,7.4746,7.4746,7.4172,7.4485,4871600.0
2009-03-13 12:00:00,14.26,14.35,14.26,14.34,3373500.0,7.4433,7.4903,7.4433,7.4851,3373500.0
2009-03-13 12:30:00,14.34,14.42,14.28,14.42,2977500.0,7.4851,7.5268,7.4538,7.5268,2977500.0
2009-03-13 13:00:00,14.41,14.53,14.41,14.52,2902400.0,7.5216,7.5843,7.5216,7.579,2902400.0
2009-03-13 13:30:00,14.52,14.58,14.48,14.54,3376000.0,7.579,7.6103,7.5582,7.5895,3376000.0
2009-03-13 14:00:00,14.55,14.6,14.48,14.51,4660600.0,7.5947,7.6208,7.5582,7.5738,4660600.0
2009-03-13 14:30:00,14.51,14.68,14.51,14.54,5984100.0,7.5738,7.6625,7.5738,7.5895,5984100.0
2009-03-13 15:00:00,14.55,14.72,14.48,14.58,7716300.0,7.5947,7.6834,7.5582,7.6103,7716300.0
2009-03-13 15:30:00,14.58,14.59,14.43,14.53,11165600.0,7.6103,7.6156,7.5321,7.5843,11165600.0
2009-03-16 09:30:00,14.63,14.94,14.63,14.81,9597100.0,7.6364,7.7983,7.6364,7.7304,9597100.0
2009-03-16 10:00:00,14.82,14.86,14.69,14.74,8492100.0,7.7356,7.7565,7.6678,7.6939,8492100.0
2009-03-16 10:30:00,14.73,14.91,14.73,14.82,5638000.0,7.6886,7.7826,7.6886,7.7356,5638000.0
2009-03-16 11:00:00,14.82,14.99,14.68,14.91,5514300.0,7.7356,7.8244,7.6625,7.7826,5514300.0
2009-03-16 11:30:00,14.9,14.93,14.73,14.74,3144700.0,7.7774,7.793,7.6886,7.6939,3144700.0
2009-03-16 12:00:00,14.73,14.76,14.64,14.67,3681500.0,7.6886,7.7043,7.6417,7.6573,3681500.0
2009-03-16 12:30:00,14.67,14.78,14.67,14.74,3196300.0,7.6573,7.7147,7.6573,7.6939,3196300.0
2009-03-16 13:00:00,14.73,14.77,14.57,14.59,3952600.0,7.6886,7.7095,7.6051,7.6156,3952600.0
2009-03-16 13:30:00,14.59,14.6,14.45,14.46,4519700.0,7.6156,7.6208,7.5425,7.5477,4519700.0
2009-03-16 14:00:00,14.47,14.48,14.26,14.26,7215300.0,7.5529,7.5582,7.4433,7.4433,7215300.0
2009-03-16 14:30:00,14.26,14.35,14.21,14.23,6788900.0,7.4433,7.4903,7.4172,7.4277,6788900.0
2009-03-16 15:00:00,14.23,14.27,14.16,14.22,5767100.0,7.4277,7.4485,7.3911,7.4224,5767100.0
2009-03-16 15:30:00,14.22,14.27,14.13,14.14,11205400.0,7.4224,7.4485,7.3755,7.3807,11205400.0
2009-03-17 09:30:00,14.11,14.24,13.97,14.01,5344900.0,7.365,7.4329,7.2919,7.3128,5344900.0
2009-03-17 10:00:00,14.01,14.07,13.92,13.93,6267400.0,7.3128,7.3441,7.2658,7.2711,6267400.0
2009-03-17 10:30:00,13.93,14.08,13.88,14.05,4226000.0,7.2711,7.3494,7.245,7.3337,4226000.0
2009-03-17 11:00:00,14.05,14.06,13.95,13.97,2375200.0,7.3337,7.3389,7.2815,7.2919,2375200.0
2009-03-17 11:30:00,13.97,14.03,13.91,13.98,2123900.0,7.2919,7.3233,7.2606,7.2972,2123900.0
2009-03-17 12:00:00,13.99,14.02,13.92,13.97,2613900.0,7.3024,7.318,7.2658,7.2919,2613900.0
2009-03-17 12:30:00,13.98,14.13,13.97,14.08,2666400.0,7.2972,7.3755,7.2919,7.3494,2666400.0
2009-03-17 13:00:00,14.08,14.16,14.05,14.13,2052700.0,7.3494,7.3911,7.3337,7.3755,2052700.0
2009-03-17 13:30:00,14.13,14.2,14.08,14.12,2398500.0,7.3755,7.412,7.3494,7.3702,2398500.0
2009-03-17 14:00:00,14.12,14.14,13.98,13.98,3594700.0,7.3702,7.3807,7.2972,7.2972,3594700.0
2009-03-17 14:30:00,13.98,14.16,13.96,14.1,3543700.0,7.2972,7.3911,7.2867,7.3598,3543700.0
2009-03-17 15:00:00,14.1,14.19,14.09,14.12,2957300.0,7.3598,7.4068,7.3546,7.3702,2957300.0
2009-03-17 15:30:00,14.12,14.29,14.1,14.27,6297900.0,7.3702,7.459,7.3598,7.4485,6297900.0
2009-03-18 09:30:00,14.08,14.24,13.72,14.09,4837400.0,7.3494,7.4329,7.1615,7.3546,4837400.0
2009-03-18 10:00:00,14.09,14.16,14.01,14.14,3207400.0,7.3546,7.3911,7.3128,7.3807,3207400.0
2009-03-18 10:30:00,14.14,14.16,14.07,14.15,2794000.0,7.3807,7.3911,7.3441,7.3859,2794000.0
2009-03-18 11:00:00,14.15,14.18,14.05,14.09,3797800.0,7.3859,7.4016,7.3337,7.3546,3797800.0
2009-03-18 11:30:00,14.09,14.16,14.07,14.16,1883500.0,7.3546,7.3911,7.3441,7.3911,1883500.0
2009-03-18 12:00:00,14.16,14.19,14.09,14.15,3273600.0,7.3911,7.4068,7.3546,7.3859,3273600.0
2009-03-18 12:30:00,14.14,14.19,14.07,14.17,1547500.0,7.3807,7.4068,7.3441,7.3963,1547500.0
2009-03-18 13:00:00,14.16,14.19,14.1,14.17,1803900.0,7.3911,7.4068,7.3598,7.3963,1803900.0
2009-03-18 13:30:00,14.17,14.27,14.15,14.24,3549500.0,7.3963,7.4485,7.3859,7.4329,3549500.0
2009-03-18 14:00:00,14.23,14.54,14.16,14.43,4510200.0,7.4277,7.5895,7.3911,7.5321,4510200.0
2009-03-18 14:30:00,14.43,14.58,14.0,14.47,5052800.0,7.5321,7.6103,7.3076,7.5529,5052800.0
2009-03-18 15:00:00,14.47,14.48,14.16,14.31,7490500.0,7.5529,7.5582,7.3911,7.4694,7490500.0
2009-03-18 15:30:00,14.3,14.32,14.14,14.24,8910900.0,7.4642,7.4746,7.3807,7.4329,8910900.0
2009-03-19 09:30:00,14.26,14.26,13.9,13.9,6342000.0,7.4433,7.4433,7.2554,7.2554,6342000.0
2009-03-19 10:00:00,13.9,13.94,13.82,13.84,6431000.0,7.2554,7.2763,7.2137,7.2241,6431000.0
2009-03-19 10:30:00,13.85,13.86,13.65,13.67,3850500.0,7.2293,7.2345,7.1249,7.1354,3850500.0
2009-03-19 11:00:00,13.66,13.69,13.56,13.57,4469000.0,7.1301,7.1458,7.0779,7.0832,4469000.0
2009-03-19 11:30:00,13.57,13.6,13.48,13.55,4197800.0,7.0832,7.0988,7.0362,7.0727,4197800.0
2009-03-19 12:00:00,13.56,13.56,13.41,13.49,4492400.0,7.0779,7.0779,6.9996,7.0414,4492400.0
2009-03-19 12:30:00,13.5,13.58,13.46,13.47,4721500.0,7.0466,7.0884,7.0257,7.031,4721500.0
2009-03-19 13:00:00,13.48,13.54,13.46,13.51,2430500.0,7.0362,7.0675,7.0257,7.0518,2430500.0
2009-03-19 13:30:00,13.51,13.68,13.48,13.65,4636000.0,7.0518,7.1406,7.0362,7.1249,4636000.0
2009-03-19 14:00:00,13.66,13.96,13.64,13.66,4313100.0,7.1301,7.2867,7.1197,7.1301,4313100.0
2009-03-19 14:30:00,13.65,13.7,13.6,13.62,3863200.0,7.1249,7.151,7.0988,7.1093,3863200.0
2009-03-19 15:00:00,13.62,13.98,13.6,13.66,4350400.0,7.1093,7.2972,7.0988,7.1301,4350400.0
2009-03-19 15:30:00,13.65,13.73,13.64,13.69,8226300.0,7.1249,7.1667,7.1197,7.1458,8226300.0
2009-03-20 09:30:00,13.7,13.81,13.5,13.53,21319000.0,7.151,7.2084,7.0466,7.0623,21319000.0
2009-03-20 10:00:00,13.53,13.71,13.51,13.7,7103500.0,7.0623,7.1562,7.0518,7.151,7103500.0
2009-03-20 10:30:00,13.7,13.8,13.66,13.79,2624100.0,7.151,7.2032,7.1301,7.198,2624100.0
2009-03-20 11:00:00,13.79,13.83,13.63,13.79,4137300.0,7.198,7.2189,7.1145,7.198,4137300.0
2009-03-20 11:30:00,13.79,13.95,13.77,13.94,2955600.0,7.198,7.2815,7.1876,7.2763,2955600.0
2009-03-20 12:00:00,13.93,13.94,13.83,13.85,1798100.0,7.2711,7.2763,7.2189,7.2293,1798100.0
2009-03-20 12:30:00,13.85,13.86,13.7,13.76,3655700.0,7.2293,7.2345,7.151,7.1823,3655700.0
2009-03-20 13:00:00,13.75,13.83,13.65,13.67,2944300.0,7.1771,7.2189,7.1249,7.1354,2944300.0
2009-03-20 13:30:00,13.67,13.77,13.66,13.68,2651700.0,7.1354,7.1876,7.1301,7.1406,2651700.0
2009-03-20 14:00:00,13.68,13.69,13.56,13.63,3073800.0,7.1406,7.1458,7.0779,7.1145,3073800.0
2009-03-20 14:30:00,13.63,13.7,13.54,13.69,2803200.0,7.1145,7.151,7.0675,7.1458,2803200.0
2009-03-20 15:00:00,13.69,13.76,13.59,13.7,3073600.0,7.1458,7.1823,7.0936,7.151,3073600.0
2009-03-20 15:30:00,13.7,13.75,13.63,13.64,4257400.0,7.151,7.1771,7.1145,7.1197,4257400.0
2009-03-23 09:30:00,13.95,13.96,13.79,13.9,5930700.0,7.2815,7.2867,7.198,7.2554,5930700.0
2009-03-23 10:00:00,13.89,13.98,13.87,13.94,4326400.0,7.2502,7.2972,7.2397,7.2763,4326400.0
2009-03-23 10:30:00,13.94,14.02,13.85,14.0,2797100.0,7.2763,7.318,7.2293,7.3076,2797100.0
2009-03-23 11:00:00,14.01,14.04,13.9,13.93,4571100.0,7.3128,7.3285,7.2554,7.2711,4571100.0
2009-03-23 11:30:00,13.93,14.04,13.91,14.0,4087500.0,7.2711,7.3285,7.2606,7.3076,4087500.0
2009-03-23 12:00:00,13.99,14.05,13.93,13.96,3602700.0,7.3024,7.3337,7.2711,7.2867,3602700.0
2009-03-23 12:30:00,13.95,13.99,13.9,13.9,3295700.0,7.2815,7.3024,7.2554,7.2554,3295700.0
2009-03-23 13:00:00,13.91,13.92,13.8,13.81,3656700.0,7.2606,7.2658,7.2032,7.2084,3656700.0
2009-03-23 13:30:00,13.8,14.02,13.72,13.74,3644900.0,7.2032,7.318,7.1615,7.1719,3644900.0
2009-03-23 14:00:00,13.74,13.78,13.67,13.77,2770200.0,7.1719,7.1928,7.1354,7.1876,2770200.0
2009-03-23 14:30:00,13.76,13.91,13.75,13.88,4494200.0,7.1823,7.2606,7.1771,7.245,4494200.0
2009-03-23 15:00:00,13.87,13.98,13.85,13.9,4687900.0,7.2397,7.2972,7.2293,7.2554,4687900.0
2009-03-23 15:30:00,13.91,14.08,13.9,14.02,10853200.0,7.2606,7.3494,7.2554,7.318,10853200.0
2009-03-24 09:30:00,13.87,14.12,13.87,14.1,6518200.0,7.2397,7.3702,7.2397,7.3598,6518200.0
2009-03-24 10:00:00,14.1,14.15,14.02,14.07,4302700.0,7.3598,7.3859,7.318,7.3441,4302700.0
2009-03-24 10:30:00,14.07,14.16,14.05,14.13,3165800.0,7.3441,7.3911,7.3337,7.3755,3165800.0
2009-03-24 11:00:00,14.14,14.14,14.03,14.07,2354900.0,7.3807,7.3807,7.3233,7.3441,2354900.0
2009-03-24 11:30:00,14.08,14.09,13.95,13.96,2815500.0,7.3494,7.3546,7.2815,7.2867,2815500.0
2009-03-24 12:00:00,13.96,14.1,13.94,14.1,2842800.0,7.2867,7.3598,7.2763,7.3598,2842800.0
2009-03-24 12:30:00,14.1,14.13,14.06,14.09,1708100.0,7.3598,7.3755,7.3389,7.3546,1708100.0
2009-03-24 13:00:00,14.09,14.09,13.99,14.03,1547200.0,7.3546,7.3546,7.3024,7.3233,1547200.0
2009-03-24 13:30:00,14.03,14.03,13.9,13.93,2800800.0,7.3233,7.3233,7.2554,7.2711,2800800.0
2009-03-24 14:00:00,13.94,14.01,13.9,13.96,3243100.0,7.2763,7.3128,7.2554,7.2867,3243100.0
2009-03-24 14:30:00,13.95,14.01,13.94,13.98,1381800.0,7.2815,7.3128,7.2763,7.2972,1381800.0
2009-03-24 15:00:00,13.98,14.0,13.9,13.91,2411900.0,7.2972,7.3076,7.2554,7.2606,2411900.0
2009-03-24 15:30:00,13.91,13.97,13.84,13.87,4386800.0,7.2606,7.2919,7.2241,7.2397,4386800.0
2009-03-25 09:30:00,13.99,14.15,13.89,14.11,5721600.0,7.3024,7.3859,7.2502,7.365,5721600.0
2009-03-25 10:00:00,14.11,14.26,14.1,14.23,6718000.0,7.365,7.4433,7.3598,7.4277,6718000.0
2009-03-25 10:30:00,14.23,14.42,14.22,14.32,5161000.0,7.4277,7.5268,7.4224,7.4746,5161000.0
2009-03-25 11:00:00,14.31,14.45,14.31,14.38,5814800.0,7.4694,7.5425,7.4694,7.506,5814800.0
2009-03-25 11:30:00,14.38,14.52,14.31,14.49,5282100.0,7.506,7.579,7.4694,7.5634,5282100.0
2009-03-25 12:00:00,14.49,14.6,14.47,14.48,3700000.0,7.5634,7.6208,7.5529,7.5582,3700000.0
2009-03-25 12:30:00,14.48,14.52,14.34,14.37,2852000.0,7.5582,7.579,7.4851,7.5007,2852000.0
2009-03-25 13:00:00,14.37,14.4,14.14,14.16,3257000.0,7.5007,7.5164,7.3807,7.3911,3257000.0
2009-03-25 13:30:00,14.16,14.22,14.09,14.17,4286100.0,7.3911,7.4224,7.3546,7.3963,4286100.0
2009-03-25 14:00:00,14.18,14.28,14.11,14.21,4730600.0,7.4016,7.4538,7.365,7.4172,4730600.0
2009-03-25 14:30:00,14.21,14.21,14.03,14.07,3339400.0,7.4172,7.4172,7.3233,7.3441,3339400.0
2009-03-25 15:00:00,14.07,14.09,14.01,14.04,4166000.0,7.3441,7.3546,7.3128,7.3285,4166000.0
2009-03-25 15:30:00,14.04,14.34,14.01,14.29,8727400.0,7.3285,7.4851,7.3128,7.459,8727400.0
2009-03-26 09:30:00,14.28,14.5,14.2,14.32,6299800.0,7.4538,7.5686,7.412,7.4746,6299800.0
2009-03-26 10:00:00,14.32,14.46,14.28,14.36,4585500.0,7.4746,7.5477,7.4538,7.4955,4585500.0
2009-03-26 10:30:00,14.36,14.62,14.35,14.56,4663400.0,7.4955,7.6312,7.4903,7.5999,4663400.0
2009-03-26 11:00:00,14.56,14.59,14.51,14.51,2502800.0,7.5999,7.6156,7.5738,7.5738,2502800.0
2009-03-26 11:30:00,14.52,14.6,14.42,14.46,3511000.0,7.579,7.6208,7.5268,7.5477,3511000.0
2009-03-26 12:00:00,14.47,14.54,14.39,14.44,2663300.0,7.5529,7.5895,7.5112,7.5373,2663300.0
2009-03-26 12:30:00,14.45,14.46,14.3,14.33,1871000.0,7.5425,7.5477,7.4642,7.4799,1871000.0
2009-03-26 13:00:00,14.32,14.61,14.32,14.59,3159900.0,7.4746,7.626,7.4746,7.6156,3159900.0
2009-03-26 13:30:00,14.6,14.61,14.48,14.48,2150900.0,7.6208,7.626,7.5582,7.5582,2150900.0
2009-03-26 14:00:00,14.49,14.54,14.4,14.4,2985300.0,7.5634,7.5895,7.5164,7.5164,2985300.0
2009-03-26 14:30:00,14.41,14.47,14.31,14.31,2778600.0,7.5216,7.5529,7.4694,7.4694,2778600.0
2009-03-26 15:00:00,14.31,14.47,14.3,14.44,4398300.0,7.4694,7.5529,7.4642,7.5373,4398300.0
2009-03-26 15:30:00,14.44,14.5,14.3,14.38,7581200.0,7.5373,7.5686,7.4642,7.506,7581200.0
2009-03-27 09:30:00,14.22,14.36,14.08,14.12,5887800.0,7.4224,7.4955,7.3494,7.3702,5887800.0
2009-03-27 10:00:00,14.12,14.16,14.02,14.15,4872500.0,7.3702,7.3911,7.318,7.3859,4872500.0
2009-03-27 10:30:00,14.15,14.18,14.06,14.08,2072900.0,7.3859,7.4016,7.3389,7.3494,2072900.0
2009-03-27 11:00:00,14.08,14.16,14.06,14.07,2759900.0,7.3494,7.3911,7.3389,7.3441,2759900.0
2009-03-27 11:30:00,14.06,14.11,14.0,14.02,2517000.0,7.3389,7.365,7.3076,7.318,2517000.0
2009-03-27 12:00:00,14.01,14.1,14.01,14.02,2770800.0,7.3128,7.3598,7.3128,7.318,2770800.0
2009-03-27 12:30:00,14.02,14.08,14.0,14.01,2025500.0,7.318,7.3494,7.3076,7.3128,2025500.0
2009-03-27 13:00:00,14.01,14.04,13.96,14.04,2071800.0,7.3128,7.3285,7.2867,7.3285,2071800.0
2009-03-27 13:30:00,14.04,14.07,13.95,13.98,2677800.0,7.3285,7.3441,7.2815,7.2972,2677800.0
2009-03-27 14:00:00,13.98,14.1,13.96,14.07,2576900.0,7.2972,7.3598,7.2867,7.3441,2576900.0
2009-03-27 14:30:00,14.06,14.08,13.96,14.05,2725100.0,7.3389,7.3494,7.2867,7.3337,2725100.0
2009-03-27 15:00:00,14.05,14.13,14.0,14.06,3995300.0,7.3337,7.3755,7.3076,7.3389,3995300.0
2009-03-27 15:30:00,14.07,14.12,13.97,14.03,7006100.0,7.3441,7.3702,7.2919,7.3233,7006100.0
2009-03-30 09:30:00,13.88,14.04,13.84,13.91,6523200.0,7.245,7.3285,7.2241,7.2606,6523200.0
2009-03-30 10:00:00,13.91,13.93,13.85,13.89,4173900.0,7.2606,7.2711,7.2293,7.2502,4173900.0
2009-03-30 10:30:00,13.88,13.89,13.63,13.64,5244500.0,7.245,7.2502,7.1145,7.1197,5244500.0
2009-03-30 11:00:00,13.65,13.7,13.59,13.62,3067700.0,7.1249,7.151,7.0936,7.1093,3067700.0
2009-03-30 11:30:00,13.62,13.69,13.55,13.67,3871200.0,7.1093,7.1458,7.0727,7.1354,3871200.0
2009-03-30 12:00:00,13.68,13.77,13.65,13.73,2517800.0,7.1406,7.1876,7.1249,7.1667,2517800.0
2009-03-30 12:30:00,13.73,13.78,13.7,13.71,2447800.0,7.1667,7.1928,7.151,7.1562,2447800.0
2009-03-30 13:00:00,13.7,13.78,13.65,13.75,3616700.0,7.151,7.1928,7.1249,7.1771,3616700.0
2009-03-30 13:30:00,13.75,13.8,13.61,13.63,3528000.0,7.1771,7.2032,7.104,7.1145,3528000.0
2009-03-30 14:00:00,13.63,13.73,13.6,13.64,2757200.0,7.1145,7.1667,7.0988,7.1197,2757200.0
2009-03-30 14:30:00,13.64,13.68,13.57,13.57,3701600.0,7.1197,7.1406,7.0832,7.0832,3701600.0
2009-03-30 15:00:00,13.57,13.7,13.56,13.65,4062600.0,7.0832,7.151,7.0779,7.1249,4062600.0
2009-03-30 15:30:00,13.65,13.77,13.61,13.7,9327300.0,7.1249,7.1876,7.104,7.151,9327300.0
2009-03-31 09:30:00,13.81,13.83,13.56,13.62,5729500.0,7.2084,7.2189,7.0779,7.1093,5729500.0
2009-03-31 10:00:00,13.62,13.8,13.59,13.77,4125300.0,7.1093,7.2032,7.0936,7.1876,4125300.0
2009-03-31 10:30:00,13.77,13.85,13.69,13.7,3844900.0,7.1876,7.2293,7.1458,7.151,3844900.0
2009-03-31 11:00:00,13.7,13.75,13.67,13.72,3302400.0,7.151,7.1771,7.1354,7.1615,3302400.0
2009-03-31 11:30:00,13.72,13.75,13.68,13.73,1930100.0,7.1615,7.1771,7.1406,7.1667,1930100.0
2009-03-31 12:00:00,13.73,13.73,13.64,13.67,1797900.0,7.1667,7.1667,7.1197,7.1354,1797900.0
2009-03-31 12:30:00,13.66,13.72,13.65,13.67,1756700.0,7.1301,7.1615,7.1249,7.1354,1756700.0
2009-03-31 13:00:00,13.67,13.75,13.65,13.75,1971000.0,7.1354,7.1771,7.1249,7.1771,1971000.0
2009-03-31 13:30:00,13.74,13.8,13.72,13.74,3307900.0,7.1719,7.2032,7.1615,7.1719,3307900.0
2009-03-31 14:00:00,13.74,13.79,13.69,13.74,3538300.0,7.1719,7.198,7.1458,7.1719,3538300.0
2009-03-31 14:30:00,13.75,13.87,13.74,13.81,3972000.0,7.1771,7.2397,7.1719,7.2084,3972000.0
2009-03-31 15:00:00,13.81,13.84,13.77,13.82,3841200.0,7.2084,7.2241,7.1876,7.2137,3841200.0
2009-03-31 15:30:00,13.82,13.82,13.6,13.62,9298800.0,7.2137,7.2137,7.0988,7.1093,9298800.0
2009-04-01 09:30:00,13.59,13.61,13.43,13.46,5961500.0,7.0936,7.104,7.0101,7.0257,5961500.0
2009-04-01 10:00:00,13.45,13.62,13.45,13.6,6538100.0,7.0205,7.1093,7.0205,7.0988,6538100.0
2009-04-01 10:30:00,13.6,13.63,13.52,13.61,5482700.0,7.0988,7.1145,7.0571,7.104,5482700.0
2009-04-01 11:00:00,13.6,13.7,13.6,13.7,4417200.0,7.0988,7.151,7.0988,7.151,4417200.0
2009-04-01 11:30:00,13.7,13.77,13.66,13.68,4089500.0,7.151,7.1876,7.1301,7.1406,4089500.0
2009-04-01 12:00:00,13.69,13.8,13.68,13.75,2119300.0,7.1458,7.2032,7.1406,7.1771,2119300.0
2009-04-01 12:30:00,13.75,13.78,13.71,13.73,3697900.0,7.1771,7.1928,7.1562,7.1667,3697900.0
2009-04-01 13:00:00,13.73,13.83,13.72,13.83,3147800.0,7.1667,7.2189,7.1615,7.2189,3147800.0
2009-04-01 13:30:00,13.83,13.91,13.79,13.9,2913900.0,7.2189,7.2606,7.198,7.2554,2913900.0
2009-04-01 14:00:00,13.9,14.01,13.88,13.91,3619000.0,7.2554,7.3128,7.245,7.2606,3619000.0
2009-04-01 14:30:00,13.91,13.99,13.9,13.95,3353400.0,7.2606,7.3024,7.2554,7.2815,3353400.0
2009-04-01 15:00:00,13.95,13.96,13.83,13.94,6512000.0,7.2815,7.2867,7.2189,7.2763,6512000.0
2009-04-01 15:30:00,13.95,14.04,13.91,13.98,8400300.0,7.2815,7.3285,7.2606,7.2972,8400300.0
2009-04-02 09:30:00,14.06,14.1,13.84,14.0,6322800.0,7.3389,7.3598,7.2241,7.3076,6322800.0
2009-04-02 10:00:00,14.0,14.04,13.82,13.84,5581800.0,7.3076,7.3285,7.2137,7.2241,5581800.0
2009-04-02 10:30:00,13.84,13.96,13.81,13.91,5251600.0,7.2241,7.2867,7.2084,7.2606,5251600.0
2009-04-02 11:00:00,13.9,14.0,13.88,13.95,3440900.0,7.2554,7.3076,7.245,7.2815,3440900.0
2009-04-02 11:30:00,13.96,13.96,13.89,13.92,3623900.0,7.2867,7.2867,7.2502,7.2658,3623900.0
2009-04-02 12:00:00,13.92,13.97,13.86,13.94,2473700.0,7.2658,7.2919,7.2345,7.2763,2473700.0
2009-04-02 12:30:00,13.95,13.98,13.9,13.91,2101900.0,7.2815,7.2972,7.2554,7.2606,2101900.0
2009-04-02 13:00:00,13.91,13.97,13.88,13.94,3224100.0,7.2606,7.2919,7.245,7.2763,3224100.0
2009-04-02 13:30:00,13.94,13.96,13.88,13.88,2193200.0,7.2763,7.2867,7.245,7.245,2193200.0
2009-04-02 14:00:00,13.89,13.96,13.86,13.95,2238300.0,7.2502,7.2867,7.2345,7.2815,2238300.0
2009-04-02 14:30:00,13.96,14.0,13.89,13.92,4191100.0,7.2867,7.3076,7.2502,7.2658,4191100.0
2009-04-02 15:00:00,13.93,13.97,13.79,13.87,5997400.0,7.2711,7.2919,7.198,7.2397,5997400.0
2009-04-02 15:30:00,13.87,13.9,13.72,13.77,7930300.0,7.2397,7.2554,7.1615,7.1876,7930300.0
2009-04-03 09:30:00,13.58,13.77,13.51,13.58,6539400.0,7.0884,7.1876,7.0518,7.0884,6539400.0
2009-04-03 10:00:00,13.58,13.63,13.52,13.56,3677200.0,7.0884,7.1145,7.0571,7.0779,3677200.0
2009-04-03 10:30:00,13.56,13.59,13.54,13.56,3115200.0,7.0779,7.0936,7.0675,7.0779,3115200.0
2009-04-03 11:00:00,13.56,13.58,13.53,13.55,2461400.0,7.0779,7.0884,7.0623,7.0727,2461400.0
2009-04-03 11:30:00,13.56,13.59,13.52,13.53,3218000.0,7.0779,7.0936,7.0571,7.0623,3218000.0
2009-04-03 12:00:00,13.53,13.57,13.52,13.53,2194700.0,7.0623,7.0832,7.0571,7.0623,2194700.0
2009-04-03 12:30:00,13.54,13.55,13.45,13.5,3940700.0,7.0675,7.0727,7.0205,7.0466,3940700.0
2009-04-03 13:00:00,13.5,13.52,13.46,13.49,4193600.0,7.0466,7.0571,7.0257,7.0414,4193600.0
2009-04-03 13:30:00,13.5,13.54,13.48,13.51,1765300.0,7.0466,7.0675,7.0362,7.0518,1765300.0
2009-04-03 14:00:00,13.52,13.59,13.51,13.58,3198200.0,7.0571,7.0936,7.0518,7.0884,3198200.0
2009-04-03 14:30:00,13.59,13.59,13.5,13.54,2253100.0,7.0936,7.0936,7.0466,7.0675,2253100.0
2009-04-03 15:00:00,13.54,13.56,13.5,13.51,4259200.0,7.0675,7.0779,7.0466,7.0518,4259200.0
2009-04-03 15:30:00,13.51,13.57,13.49,13.55,8374600.0,7.0518,7.0832,7.0414,7.0727,8374600.0
2009-04-06 09:30:00,13.56,14.19,13.55,13.89,13698900.0,7.0779,7.4068,7.0727,7.2502,13698900.0
2009-04-06 10:00:00,13.89,13.9,13.65,13.66,4391000.0,7.2502,7.2554,7.1249,7.1301,4391000.0
2009-04-06 10:30:00,13.66,13.69,13.59,13.64,3539300.0,7.1301,7.1458,7.0936,7.1197,3539300.0
2009-04-06 11:00:00,13.64,13.72,13.6,13.72,3906900.0,7.1197,7.1615,7.0988,7.1615,3906900.0
2009-04-06 11:30:00,13.72,13.75,13.65,13.66,2856800.0,7.1615,7.1771,7.1249,7.1301,2856800.0
2009-04-06 12:00:00,13.67,13.71,13.58,13.61,3888900.0,7.1354,7.1562,7.0884,7.104,3888900.0
2009-04-06 12:30:00,13.6,13.61,13.54,13.59,3235200.0,7.0988,7.104,7.0675,7.0936,3235200.0
2009-04-06 13:00:00,13.59,13.63,13.57,13.58,3119200.0,7.0936,7.1145,7.0832,7.0884,3119200.0
2009-04-06 13:30:00,13.59,13.69,13.55,13.65,2766700.0,7.0936,7.1458,7.0727,7.1249,2766700.0
2009-04-06 14:00:00,13.65,13.83,13.6,13.62,1604900.0,7.1249,7.2189,7.0988,7.1093,1604900.0
2009-04-06 14:30:00,13.63,13.64,13.58,13.6,2271300.0,7.1145,7.1197,7.0884,7.0988,2271300.0
2009-04-06 15:00:00,13.59,13.65,13.57,13.6,2426800.0,7.0936,7.1249,7.0832,7.0988,2426800.0
2009-04-06 15:30:00,13.6,13.75,13.59,13.72,7816600.0,7.0988,7.1771,7.0936,7.1615,7816600.0
2009-04-07 09:30:00,13.6,13.71,13.47,13.59,4885200.0,7.0988,7.1562,7.031,7.0936,4885200.0
2009-04-07 10:00:00,13.59,13.61,13.51,13.56,3368300.0,7.0936,7.104,7.0518,7.0779,3368300.0
2009-04-07 10:30:00,13.55,13.64,13.55,13.6,2401400.0,7.0727,7.1197,7.0727,7.0988,2401400.0
2009-04-07 11:00:00,13.6,13.62,13.56,13.61,2145200.0,7.0988,7.1093,7.0779,7.104,2145200.0
2009-04-07 11:30:00,13.61,13.65,13.57,13.6,3112400.0,7.104,7.1249,7.0832,7.0988,3112400.0
2009-04-07 12:00:00,13.6,13.63,13.58,13.6,2412200.0,7.0988,7.1145,7.0884,7.0988,2412200.0
2009-04-07 12:30:00,13.6,13.65,13.56,13.63,4162400.0,7.0988,7.1249,7.0779,7.1145,4162400.0
2009-04-07 13:00:00,13.64,13.64,13.56,13.59,2332400.0,7.1197,7.1197,7.0779,7.0936,2332400.0
2009-04-07 13:30:00,13.58,13.59,13.54,13.56,2703100.0,7.0884,7.0936,7.0675,7.0779,2703100.0
2009-04-07 14:00:00,13.56,13.57,13.5,13.56,3740300.0,7.0779,7.0832,7.0466,7.0779,3740300.0
2009-04-07 14:30:00,13.56,13.56,13.5,13.52,3468200.0,7.0779,7.0779,7.0466,7.0571,3468200.0
2009-04-07 15:00:00,13.52,13.56,13.46,13.5,3627500.0,7.0571,7.0779,7.0257,7.0466,3627500.0
2009-04-07 15:30:00,13.5,13.61,13.5,13.5,8084600.0,7.0466,7.104,7.0466,7.0466,8084600.0
2009-04-08 09:30:00,13.54,13.69,13.51,13.59,4571400.0,7.0675,7.1458,7.0518,7.0936,4571400.0
2009-04-08 10:00:00,13.59,13.64,13.52,13.62,4018900.0,7.0936,7.1197,7.0571,7.1093,4018900.0
2009-04-08 10:30:00,13.62,13.71,13.59,13.65,3190200.0,7.1093,7.1562,7.0936,7.1249,3190200.0
2009-04-08 11:00:00,13.65,13.68,13.61,13.64,1826400.0,7.1249,7.1406,7.104,7.1197,1826400.0
2009-04-08 11:30:00,13.64,13.67,13.61,13.64,1720500.0,7.1197,7.1354,7.104,7.1197,1720500.0
2009-04-08 12:00:00,13.63,13.65,13.61,13.62,2024000.0,7.1145,7.1249,7.104,7.1093,2024000.0
2009-04-08 12:30:00,13.62,13.64,13.61,13.62,2319500.0,7.1093,7.1197,7.104,7.1093,2319500.0
2009-04-08 13:00:00,13.62,13.63,13.58,13.6,2278500.0,7.1093,7.1145,7.0884,7.0988,2278500.0
2009-04-08 13:30:00,13.59,13.6,13.53,13.55,2572800.0,7.0936,7.0988,7.0623,7.0727,2572800.0
2009-04-08 14:00:00,13.54,13.55,13.44,13.46,2710300.0,7.0675,7.0727,7.0153,7.0257,2710300.0
2009-04-08 14:30:00,13.45,13.53,13.41,13.43,3280400.0,7.0205,7.0623,6.9996,7.0101,3280400.0
2009-04-08 15:00:00,13.43,13.48,13.36,13.43,3784500.0,7.0101,7.0362,6.9735,7.0101,3784500.0
2009-04-08 15:30:00,13.43,13.5,13.42,13.48,6094200.0,7.0101,7.0466,7.0049,7.0362,6094200.0
2009-04-09 09:30:00,13.62,13.72,13.59,13.64,5346100.0,7.1093,7.1615,7.0936,7.1197,5346100.0
2009-04-09 10:00:00,13.64,13.66,13.51,13.53,3189300.0,7.1197,7.1301,7.0518,7.0623,3189300.0
2009-04-09 10:30:00,13.53,13.56,13.46,13.48,4713300.0,7.0623,7.0779,7.0257,7.0362,4713300.0
2009-04-09 11:00:00,13.48,13.51,13.4,13.41,2653000.0,7.0362,7.0518,6.9944,6.9996,2653000.0
2009-04-09 11:30:00,13.41,13.44,13.35,13.42,4337000.0,6.9996,7.0153,6.9683,7.0049,4337000.0
2009-04-09 12:00:00,13.43,13.45,13.39,13.43,1838500.0,7.0101,7.0205,6.9892,7.0101,1838500.0
2009-04-09 12:30:00,13.43,13.48,13.42,13.43,2359800.0,7.0101,7.0362,7.0049,7.0101,2359800.0
2009-04-09 13:00:00,13.43,13.47,13.42,13.46,2872900.0,7.0101,7.031,7.0049,7.0257,2872900.0
2009-04-09 13:30:00,13.46,13.5,13.45,13.49,2538800.0,7.0257,7.0466,7.0205,7.0414,2538800.0
2009-04-09 14:00:00,13.5,13.5,13.44,13.46,2212400.0,7.0466,7.0466,7.0153,7.0257,2212400.0
2009-04-09 14:30:00,13.46,13.53,13.45,13.5,4204300.0,7.0257,7.0623,7.0205,7.0466,4204300.0
2009-04-09 15:00:00,13.5,13.56,13.47,13.49,5256600.0,7.0466,7.0779,7.031,7.0414,5256600.0
2009-04-09 15:30:00,13.5,13.56,13.4,13.55,9058900.0,7.0466,7.0779,6.9944,7.0727,9058900.0
2009-04-13 09:30:00,13.53,13.63,13.5,13.53,3408300.0,7.0623,7.1145,7.0466,7.0623,3408300.0
2009-04-13 10:00:00,13.53,13.57,13.42,13.45,5048300.0,7.0623,7.0832,7.0049,7.0205,5048300.0
2009-04-13 10:30:00,13.44,13.51,13.43,13.47,2634100.0,7.0153,7.0518,7.0101,7.031,2634100.0
2009-04-13 11:00:00,13.47,13.52,13.44,13.49,2484400.0,7.031,7.0571,7.0153,7.0414,2484400.0
2009-04-13 11:30:00,13.49,13.51,13.43,13.45,1723100.0,7.0414,7.0518,7.0101,7.0205,1723100.0
2009-04-13 12:00:00,13.44,13.61,13.44,13.6,2116600.0,7.0153,7.104,7.0153,7.0988,2116600.0
2009-04-13 12:30:00,13.6,13.72,13.6,13.65,4298500.0,7.0988,7.1615,7.0988,7.1249,4298500.0
2009-04-13 13:00:00,13.65,13.65,13.53,13.53,2680000.0,7.1249,7.1249,7.0623,7.0623,2680000.0
2009-04-13 13:30:00,13.54,13.54,13.46,13.49,2531700.0,7.0675,7.0675,7.0257,7.0414,2531700.0
2009-04-13 14:00:00,13.49,13.5,13.45,13.47,2216300.0,7.0414,7.0466,7.0205,7.031,2216300.0
2009-04-13 14:30:00,13.47,13.5,13.45,13.45,1492700.0,7.031,7.0466,7.0205,7.0205,1492700.0
2009-04-13 15:00:00,13.46,13.53,13.43,13.52,3306700.0,7.0257,7.0623,7.0101,7.0571,3306700.0
2009-04-13 15:30:00,13.52,13.56,13.47,13.47,5371600.0,7.0571,7.0779,7.031,7.031,5371600.0
2009-04-14 09:30:00,13.53,13.54,13.31,13.34,7127700.0,7.0623,7.0675,6.9474,6.9631,7127700.0
2009-04-14 10:00:00,13.34,13.36,13.25,13.28,4817900.0,6.9631,6.9735,6.9161,6.9318,4817900.0
2009-04-14 10:30:00,13.28,13.35,13.26,13.31,2929500.0,6.9318,6.9683,6.9213,6.9474,2929500.0
2009-04-14 11:00:00,13.31,13.31,13.21,13.23,3950900.0,6.9474,6.9474,6.8952,6.9057,3950900.0
2009-04-14 11:30:00,13.22,13.32,13.22,13.22,2960200.0,6.9005,6.9527,6.9005,6.9005,2960200.0
2009-04-14 12:00:00,13.22,13.26,13.22,13.26,1345700.0,6.9005,6.9213,6.9005,6.9213,1345700.0
2009-04-14 12:30:00,13.26,13.29,13.22,13.26,3239600.0,6.9213,6.937,6.9005,6.9213,3239600.0
2009-04-14 13:00:00,13.27,13.31,13.23,13.27,3378200.0,6.9266,6.9474,6.9057,6.9266,3378200.0
2009-04-14 13:30:00,13.27,13.32,13.25,13.31,3309400.0,6.9266,6.9527,6.9161,6.9474,3309400.0
2009-04-14 14:00:00,13.3,13.34,13.25,13.34,3320000.0,6.9422,6.9631,6.9161,6.9631,3320000.0
2009-04-14 14:30:00,13.34,13.39,13.31,13.36,3228300.0,6.9631,6.9892,6.9474,6.9735,3228300.0
2009-04-14 15:00:00,13.36,13.38,13.31,13.33,3058500.0,6.9735,6.984,6.9474,6.9579,3058500.0
2009-04-14 15:30:00,13.33,13.39,13.27,13.37,12346900.0,6.9579,6.9892,6.9266,6.9788,12346900.0
2009-04-15 09:30:00,13.32,13.55,13.32,13.53,6508700.0,6.9527,7.0727,6.9527,7.0623,6508700.0
2009-04-15 10:00:00,13.53,13.88,13.52,13.88,8078400.0,7.0623,7.245,7.0571,7.245,8078400.0
2009-04-15 10:30:00,13.88,13.94,13.84,13.91,6790400.0,7.245,7.2763,7.2241,7.2606,6790400.0
2009-04-15 11:00:00,13.91,13.93,13.83,13.86,5780700.0,7.2606,7.2711,7.2189,7.2345,5780700.0
2009-04-15 11:30:00,13.86,13.88,13.78,13.86,3709100.0,7.2345,7.245,7.1928,7.2345,3709100.0
2009-04-15 12:00:00,13.86,13.92,13.85,13.89,2458900.0,7.2345,7.2658,7.2293,7.2502,2458900.0
2009-04-15 12:30:00,13.88,13.9,13.81,13.87,1888300.0,7.245,7.2554,7.2084,7.2397,1888300.0
2009-04-15 13:00:00,13.88,13.9,13.74,13.75,2712700.0,7.245,7.2554,7.1719,7.1771,2712700.0
2009-04-15 13:30:00,13.75,13.77,13.7,13.74,1597400.0,7.1771,7.1876,7.151,7.1719,1597400.0
2009-04-15 14:00:00,13.73,13.79,13.73,13.77,1787100.0,7.1667,7.198,7.1667,7.1876,1787100.0
2009-04-15 14:30:00,13.76,13.78,13.68,13.69,2988100.0,7.1823,7.1928,7.1406,7.1458,2988100.0
2009-04-15 15:00:00,13.68,13.8,13.68,13.79,3510900.0,7.1406,7.2032,7.1406,7.198,3510900.0
2009-04-15 15:30:00,13.78,13.88,13.76,13.87,8431100.0,7.1928,7.245,7.1823,7.2397,8431100.0
2009-04-16 09:30:00,13.93,13.99,13.66,13.66,5200300.0,7.2711,7.3024,7.1301,7.1301,5200300.0
2009-04-16 10:00:00,13.66,13.7,13.56,13.58,4815000.0,7.1301,7.151,7.0779,7.0884,4815000.0
2009-04-16 10:30:00,13.6,13.72,13.56,13.65,5518000.0,7.0988,7.1615,7.0779,7.1249,5518000.0
2009-04-16 11:00:00,13.65,13.69,13.62,13.68,2060000.0,7.1249,7.1458,7.1093,7.1406,2060000.0
2009-04-16 11:30:00,13.68,13.75,13.68,13.71,2497300.0,7.1406,7.1771,7.1406,7.1562,2497300.0
2009-04-16 12:00:00,13.7,13.75,13.7,13.74,2388400.0,7.151,7.1771,7.151,7.1719,2388400.0
2009-04-16 12:30:00,13.75,13.78,13.7,13.74,2393100.0,7.1771,7.1928,7.151,7.1719,2393100.0
2009-04-16 13:00:00,13.74,13.76,13.69,13.73,2242200.0,7.1719,7.1823,7.1458,7.1667,2242200.0
2009-04-16 13:30:00,13.73,13.75,13.7,13.73,1887200.0,7.1667,7.1771,7.151,7.1667,1887200.0
2009-04-16 14:00:00,13.74,13.78,13.7,13.77,2499600.0,7.1719,7.1928,7.151,7.1876,2499600.0
2009-04-16 14:30:00,13.77,13.89,13.76,13.85,3071800.0,7.1876,7.2502,7.1823,7.2293,3071800.0
2009-04-16 15:00:00,13.86,13.93,13.84,13.88,4969400.0,7.2345,7.2711,7.2241,7.245,4969400.0
2009-04-16 15:30:00,13.89,13.95,13.85,13.9,8632900.0,7.2502,7.2815,7.2293,7.2554,8632900.0
2009-04-17 09:30:00,14.01,14.08,13.9,14.04,12752000.0,7.3128,7.3494,7.2554,7.3285,12752000.0
2009-04-17 10:00:00,14.05,14.14,14.03,14.12,5988400.0,7.3337,7.3807,7.3233,7.3702,5988400.0
2009-04-17 10:30:00,14.12,14.2,14.11,14.13,5748100.0,7.3702,7.412,7.365,7.3755,5748100.0
2009-04-17 11:00:00,14.13,14.18,14.09,14.18,3622800.0,7.3755,7.4016,7.3546,7.4016,3622800.0
2009-04-17 11:30:00,14.18,14.18,14.04,14.07,3099300.0,7.4016,7.4016,7.3285,7.3441,3099300.0
2009-04-17 12:00:00,14.06,14.1,13.95,13.98,4957400.0,7.3389,7.3598,7.2815,7.2972,4957400.0
2009-04-17 12:30:00,13.99,14.04,13.95,14.04,2976400.0,7.3024,7.3285,7.2815,7.3285,2976400.0
2009-04-17 13:00:00,14.04,14.13,14.03,14.08,3206300.0,7.3285,7.3755,7.3233,7.3494,3206300.0
2009-04-17 13:30:00,14.08,14.13,14.08,14.1,1664000.0,7.3494,7.3755,7.3494,7.3598,1664000.0
2009-04-17 14:00:00,14.11,14.23,14.1,14.21,6042300.0,7.365,7.4277,7.3598,7.4172,6042300.0
2009-04-17 14:30:00,14.21,14.23,14.13,14.13,2940300.0,7.4172,7.4277,7.3755,7.3755,2940300.0
2009-04-17 15:00:00,14.13,14.21,14.13,14.2,4061300.0,7.3755,7.4172,7.3755,7.412,4061300.0
2009-04-17 15:30:00,14.19,14.27,14.12,14.19,10688000.0,7.4068,7.4485,7.3702,7.4068,10688000.0
2009-04-20 09:30:00,13.95,14.02,13.82,13.83,6709300.0,7.2815,7.318,7.2137,7.2189,6709300.0
2009-04-20 10:00:00,13.82,13.97,13.79,13.9,4617400.0,7.2137,7.2919,7.198,7.2554,4617400.0
2009-04-20 10:30:00,13.9,13.91,13.76,13.81,3431400.0,7.2554,7.2606,7.1823,7.2084,3431400.0
2009-04-20 11:00:00,13.81,13.86,13.71,13.82,4100800.0,7.2084,7.2345,7.1562,7.2137,4100800.0
2009-04-20 11:30:00,13.82,13.89,13.76,13.76,3093000.0,7.2137,7.2502,7.1823,7.1823,3093000.0
2009-04-20 12:00:00,13.77,13.77,13.72,13.74,1184500.0,7.1876,7.1876,7.1615,7.1719,1184500.0
2009-04-20 12:30:00,13.74,13.75,13.71,13.75,1057200.0,7.1719,7.1771,7.1562,7.1771,1057200.0
2009-04-20 13:00:00,13.74,13.78,13.71,13.76,2023600.0,7.1719,7.1928,7.1562,7.1823,2023600.0
2009-04-20 13:30:00,13.76,13.77,13.7,13.7,2604400.0,7.1823,7.1876,7.151,7.151,2604400.0
2009-04-20 14:00:00,13.7,13.71,13.58,13.63,3717700.0,7.151,7.1562,7.0884,7.1145,3717700.0
2009-04-20 14:30:00,13.63,13.7,13.62,13.62,2424900.0,7.1145,7.151,7.1093,7.1093,2424900.0
2009-04-20 15:00:00,13.62,13.65,13.56,13.57,4058200.0,7.1093,7.1249,7.0779,7.0832,4058200.0
2009-04-20 15:30:00,13.57,13.68,13.57,13.59,7381400.0,7.0832,7.1406,7.0832,7.0936,7381400.0
2009-04-21 09:30:00,13.6,13.62,13.32,13.34,9907500.0,7.0988,7.1093,6.9527,6.9631,9907500.0
2009-04-21 10:00:00,13.33,13.34,13.22,13.23,6152200.0,6.9579,6.9631,6.9005,6.9057,6152200.0
2009-04-21 10:30:00,13.24,13.24,13.1,13.19,6564500.0,6.9109,6.9109,6.8378,6.8848,6564500.0
2009-04-21 11:00:00,13.2,13.29,13.18,13.29,3820200.0,6.89,6.937,6.8796,6.937,3820200.0
2009-04-21 11:30:00,13.29,13.34,13.27,13.34,3712700.0,6.937,6.9631,6.9266,6.9631,3712700.0
2009-04-21 12:00:00,13.34,13.35,13.27,13.3,2863200.0,6.9631,6.9683,6.9266,6.9422,2863200.0
2009-04-21 12:30:00,13.29,13.36,13.28,13.33,2353800.0,6.937,6.9735,6.9318,6.9579,2353800.0
2009-04-21 13:00:00,13.33,13.4,13.33,13.33,2999000.0,6.9579,6.9944,6.9579,6.9579,2999000.0
2009-04-21 13:30:00,13.34,13.46,13.33,13.46,4475500.0,6.9631,7.0257,6.9579,7.0257,4475500.0
2009-04-21 14:00:00,13.46,13.61,13.42,13.59,7220500.0,7.0257,7.104,7.0049,7.0936,7220500.0
2009-04-21 14:30:00,13.59,13.64,13.49,13.5,3931600.0,7.0936,7.1197,7.0414,7.0466,3931600.0
2009-04-21 15:00:00,13.5,13.59,13.47,13.52,2988300.0,7.0466,7.0936,7.031,7.0571,2988300.0
2009-04-21 15:30:00,13.52,13.55,13.48,13.52,6253900.0,7.0571,7.0727,7.0362,7.0571,6253900.0
2009-04-22 09:30:00,13.43,13.44,13.22,13.24,7056300.0,7.0101,7.0153,6.9005,6.9109,7056300.0
2009-04-22 10:00:00,13.24,13.35,13.23,13.27,5724500.0,6.9109,6.9683,6.9057,6.9266,5724500.0
2009-04-22 10:30:00,13.27,13.35,13.22,13.35,3980200.0,6.9266,6.9683,6.9005,6.9683,3980200.0
2009-04-22 11:00:00,13.35,13.38,13.24,13.24,4985400.0,6.9683,6.984,6.9109,6.9109,4985400.0
2009-04-22 11:30:00,13.24,13.28,13.22,13.27,5963400.0,6.9109,6.9318,6.9005,6.9266,5963400.0
2009-04-22 12:00:00,13.28,13.32,13.22,13.26,3960300.0,6.9318,6.9527,6.9005,6.9213,3960300.0
2009-04-22 12:30:00,13.25,13.28,13.19,13.19,2889800.0,6.9161,6.9318,6.8848,6.8848,2889800.0
2009-04-22 13:00:00,13.19,13.23,13.14,13.2,3857200.0,6.8848,6.9057,6.8587,6.89,3857200.0
2009-04-22 13:30:00,13.21,13.22,13.14,13.16,2710800.0,6.8952,6.9005,6.8587,6.8691,2710800.0
2009-04-22 14:00:00,13.17,13.21,13.16,13.21,3173000.0,6.8744,6.8952,6.8691,6.8952,3173000.0
2009-04-22 14:30:00,13.21,13.27,13.2,13.22,4584100.0,6.8952,6.9266,6.89,6.9005,4584100.0
2009-04-22 15:00:00,13.23,13.27,13.2,13.21,6309500.0,6.9057,6.9266,6.89,6.8952,6309500.0
2009-04-22 15:30:00,13.22,13.24,13.04,13.05,11412200.0,6.9005,6.9109,6.8065,6.8117,11412200.0
2009-04-23 09:30:00,13.04,13.11,12.75,12.96,14234200.0,6.8065,6.8431,6.6551,6.7648,14234200.0
2009-04-23 10:00:00,12.96,13.09,12.88,13.06,6257900.0,6.7648,6.8326,6.723,6.817,6257900.0
2009-04-23 10:30:00,13.07,13.11,12.95,12.98,9832600.0,6.8222,6.8431,6.7595,6.7752,9832600.0
2009-04-23 11:00:00,12.98,13.0,12.89,12.89,6779000.0,6.7752,6.7856,6.7282,6.7282,6779000.0
2009-04-23 11:30:00,12.89,12.95,12.85,12.92,3666300.0,6.7282,6.7595,6.7073,6.7439,3666300.0
2009-04-23 12:00:00,12.92,12.96,12.88,12.92,2587500.0,6.7439,6.7648,6.723,6.7439,2587500.0
2009-04-23 12:30:00,12.92,12.97,12.89,12.94,2276300.0,6.7439,6.77,6.7282,6.7543,2276300.0
2009-04-23 13:00:00,12.93,13.06,12.93,13.05,4911700.0,6.7491,6.817,6.7491,6.8117,4911700.0
2009-04-23 13:30:00,13.04,13.07,12.99,13.04,7382700.0,6.8065,6.8222,6.7804,6.8065,7382700.0
2009-04-23 14:00:00,13.05,13.09,13.02,13.06,3312400.0,6.8117,6.8326,6.7961,6.817,3312400.0
2009-04-23 14:30:00,13.06,13.15,13.05,13.1,3743500.0,6.817,6.8639,6.8117,6.8378,3743500.0
2009-04-23 15:00:00,13.1,13.19,13.04,13.18,4559600.0,6.8378,6.8848,6.8065,6.8796,4559600.0
2009-04-23 15:30:00,13.18,13.31,13.13,13.3,11135100.0,6.8796,6.9474,6.8535,6.9422,11135100.0
2009-04-24 09:30:00,13.31,13.38,13.07,13.14,8149500.0,6.9474,6.984,6.8222,6.8587,8149500.0
2009-04-24 10:00:00,13.15,13.16,12.99,13.09,8358700.0,6.8639,6.8691,6.7804,6.8326,8358700.0
2009-04-24 10:30:00,13.09,13.14,13.05,13.11,4047400.0,6.8326,6.8587,6.8117,6.8431,4047400.0
2009-04-24 11:00:00,13.11,13.13,13.06,13.1,2607900.0,6.8431,6.8535,6.817,6.8378,2607900.0
2009-04-24 11:30:00,13.09,13.14,13.08,13.11,2555100.0,6.8326,6.8587,6.8274,6.8431,2555100.0
2009-04-24 12:00:00,13.12,13.12,13.07,13.11,1608800.0,6.8483,6.8483,6.8222,6.8431,1608800.0
2009-04-24 12:30:00,13.11,13.21,13.1,13.17,3002800.0,6.8431,6.8952,6.8378,6.8744,3002800.0
2009-04-24 13:00:00,13.17,13.18,13.12,13.14,2586900.0,6.8744,6.8796,6.8483,6.8587,2586900.0
2009-04-24 13:30:00,13.13,13.17,13.12,13.16,3779400.0,6.8535,6.8744,6.8483,6.8691,3779400.0
2009-04-24 14:00:00,13.17,13.2,13.1,13.13,4280300.0,6.8744,6.89,6.8378,6.8535,4280300.0
2009-04-24 14:30:00,13.13,13.18,13.05,13.11,4876300.0,6.8535,6.8796,6.8117,6.8431,4876300.0
2009-04-24 15:00:00,13.11,13.22,13.09,13.17,4265400.0,6.8431,6.9005,6.8326,6.8744,4265400.0
2009-04-24 15:30:00,13.17,13.25,13.05,13.15,11081100.0,6.8744,6.9161,6.8117,6.8639,11081100.0
2009-04-27 09:30:00,13.36,13.43,13.21,13.41,6376900.0,6.9735,7.0101,6.8952,6.9996,6376900.0
2009-04-27 10:00:00,13.41,13.42,13.26,13.36,3641600.0,6.9996,7.0049,6.9213,6.9735,3641600.0
2009-04-27 10:30:00,13.36,13.45,13.34,13.45,3612600.0,6.9735,7.0205,6.9631,7.0205,3612600.0
2009-04-27 11:00:00,13.45,13.5,13.39,13.5,3616100.0,7.0205,7.0466,6.9892,7.0466,3616100.0
2009-04-27 11:30:00,13.49,13.54,13.36,13.52,1953300.0,7.0414,7.0675,6.9735,7.0571,1953300.0
2009-04-27 12:00:00,13.52,13.56,13.47,13.52,2618800.0,7.0571,7.0779,7.031,7.0571,2618800.0
2009-04-27 12:30:00,13.53,13.54,13.44,13.51,2308000.0,7.0623,7.0675,7.0153,7.0518,2308000.0
2009-04-27 13:00:00,13.51,13.54,13.42,13.42,2202400.0,7.0518,7.0675,7.0049,7.0049,2202400.0
2009-04-27 13:30:00,13.42,13.45,13.38,13.42,2376000.0,7.0049,7.0205,6.984,7.0049,2376000.0
2009-04-27 14:00:00,13.42,13.46,13.33,13.37,3143500.0,7.0049,7.0257,6.9579,6.9788,3143500.0
2009-04-27 14:30:00,13.37,13.47,13.36,13.41,3230100.0,6.9788,7.031,6.9735,6.9996,3230100.0
2009-04-27 15:00:00,13.42,13.51,13.35,13.47,3499400.0,7.0049,7.0518,6.9683,7.031,3499400.0
2009-04-27 15:30:00,13.46,13.56,13.44,13.47,9752200.0,7.0257,7.0779,7.0153,7.031,9752200.0
2009-04-28 09:30:00,13.6,13.65,13.3,13.42,10691800.0,7.0988,7.1249,6.9422,7.0049,10691800.0
2009-04-28 10:00:00,13.42,13.45,13.24,13.32,6994400.0,7.0049,7.0205,6.9109,6.9527,6994400.0
2009-04-28 10:30:00,13.31,13.4,13.25,13.25,3958100.0,6.9474,6.9944,6.9161,6.9161,3958100.0
2009-04-28 11:00:00,13.25,13.28,13.18,13.19,4212200.0,6.9161,6.9318,6.8796,6.8848,4212200.0
2009-04-28 11:30:00,13.19,13.26,13.14,13.25,6403200.0,6.8848,6.9213,6.8587,6.9161,6403200.0
2009-04-28 12:00:00,13.26,13.36,13.22,13.33,2802900.0,6.9213,6.9735,6.9005,6.9579,2802900.0
2009-04-28 12:30:00,13.32,13.4,13.3,13.37,2716900.0,6.9527,6.9944,6.9422,6.9788,2716900.0
2009-04-28 13:00:00,13.38,13.4,13.27,13.3,2687900.0,6.984,6.9944,6.9266,6.9422,2687900.0
2009-04-28 13:30:00,13.3,13.38,13.29,13.32,1887600.0,6.9422,6.984,6.937,6.9527,1887600.0
2009-04-28 14:00:00,13.32,13.45,13.32,13.44,3662500.0,6.9527,7.0205,6.9527,7.0153,3662500.0
2009-04-28 14:30:00,13.43,13.47,13.39,13.41,3445000.0,7.0101,7.031,6.9892,6.9996,3445000.0
2009-04-28 15:00:00,13.42,13.42,13.3,13.33,3194600.0,7.0049,7.0049,6.9422,6.9579,3194600.0
2009-04-28 15:30:00,13.34,13.37,13.27,13.31,8154600.0,6.9631,6.9788,6.9266,6.9474,8154600.0
2009-04-29 09:30:00,13.35,13.41,13.25,13.3,7989600.0,6.9683,6.9996,6.9161,6.9422,7989600.0
2009-04-29 10:00:00,13.3,13.37,13.25,13.3,7955500.0,6.9422,6.9788,6.9161,6.9422,7955500.0
2009-04-29 10:30:00,13.29,13.36,13.29,13.32,3988700.0,6.937,6.9735,6.937,6.9527,3988700.0
2009-04-29 11:00:00,13.31,13.32,13.2,13.25,5417300.0,6.9474,6.9527,6.89,6.9161,5417300.0
2009-04-29 11:30:00,13.26,13.29,13.15,13.17,3534300.0,6.9213,6.937,6.8639,6.8744,3534300.0
2009-04-29 12:00:00,13.18,13.26,13.17,13.21,3460500.0,6.8796,6.9213,6.8744,6.8952,3460500.0
2009-04-29 12:30:00,13.2,13.26,13.19,13.24,2790800.0,6.89,6.9213,6.8848,6.9109,2790800.0
2009-04-29 13:00:00,13.24,13.36,13.23,13.35,4746600.0,6.9109,6.9735,6.9057,6.9683,4746600.0
2009-04-29 13:30:00,13.35,13.43,13.33,13.42,4814900.0,6.9683,7.0101,6.9579,7.0049,4814900.0
2009-04-29 14:00:00,13.42,13.52,13.41,13.49,5761300.0,7.0049,7.0571,6.9996,7.0414,5761300.0
2009-04-29 14:30:00,13.48,13.6,13.41,13.48,7309200.0,7.0362,7.0988,6.9996,7.0362,7309200.0
2009-04-29 15:00:00,13.48,13.53,13.45,13.49,5294900.0,7.0362,7.0623,7.0205,7.0414,5294900.0
2009-04-29 15:30:00,13.48,13.52,13.35,13.44,9722600.0,7.0362,7.0571,6.9683,7.0153,9722600.0
2009-04-30 09:30:00,13.58,13.64,13.53,13.56,5532500.0,7.0884,7.1197,7.0623,7.0779,5532500.0
2009-04-30 10:00:00,13.56,13.72,13.55,13.61,7201500.0,7.0779,7.1615,7.0727,7.104,7201500.0
2009-04-30 10:30:00,13.61,13.65,13.57,13.6,4267300.0,7.104,7.1249,7.0832,7.0988,4267300.0
2009-04-30 11:00:00,13.6,13.68,13.56,13.66,5357000.0,7.0988,7.1406,7.0779,7.1301,5357000.0
2009-04-30 11:30:00,13.65,13.67,13.58,13.6,2802800.0,7.1249,7.1354,7.0884,7.0988,2802800.0
2009-04-30 12:00:00,13.6,13.65,13.58,13.61,3837000.0,7.0988,7.1249,7.0884,7.104,3837000.0
2009-04-30 12:30:00,13.61,13.62,13.47,13.49,4652800.0,7.104,7.1093,7.031,7.0414,4652800.0
2009-04-30 13:00:00,13.49,13.51,13.42,13.44,2092400.0,7.0414,7.0518,7.0049,7.0153,2092400.0
2009-04-30 13:30:00,13.44,13.5,13.43,13.47,3222400.0,7.0153,7.0466,7.0101,7.031,3222400.0
2009-04-30 14:00:00,13.47,13.5,13.45,13.48,3446000.0,7.031,7.0466,7.0205,7.0362,3446000.0
2009-04-30 14:30:00,13.48,13.49,13.38,13.44,4180300.0,7.0362,7.0414,6.984,7.0153,4180300.0
2009-04-30 15:00:00,13.44,13.45,13.28,13.34,4317800.0,7.0153,7.0205,6.9318,6.9631,4317800.0
2009-04-30 15:30:00,13.34,13.46,13.32,13.38,6607300.0,6.9631,7.0257,6.9527,6.984,6607300.0
2009-05-01 09:30:00,13.39,13.58,13.25,13.34,5564200.0,6.9892,7.0884,6.9161,6.9631,5564200.0
2009-05-01 10:00:00,13.35,13.35,13.25,13.28,2999000.0,6.9683,6.9683,6.9161,6.9318,2999000.0
2009-05-01 10:30:00,13.27,13.43,13.27,13.4,3794000.0,6.9266,7.0101,6.9266,6.9944,3794000.0
2009-05-01 11:00:00,13.39,13.5,13.37,13.47,5217200.0,6.9892,7.0466,6.9788,7.031,5217200.0
2009-05-01 11:30:00,13.47,13.52,13.46,13.5,4351800.0,7.031,7.0571,7.0257,7.0466,4351800.0
2009-05-01 12:00:00,13.5,13.52,13.44,13.46,3332200.0,7.0466,7.0571,7.0153,7.0257,3332200.0
2009-05-01 12:30:00,13.47,13.49,13.42,13.47,3024600.0,7.031,7.0414,7.0049,7.031,3024600.0
2009-05-01 13:00:00,13.48,13.5,13.45,13.49,2129100.0,7.0362,7.0466,7.0205,7.0414,2129100.0
2009-05-01 13:30:00,13.49,13.5,13.45,13.48,2806600.0,7.0414,7.0466,7.0205,7.0362,2806600.0
2009-05-01 14:00:00,13.48,13.55,13.45,13.52,3745900.0,7.0362,7.0727,7.0205,7.0571,3745900.0
2009-05-01 14:30:00,13.51,13.57,13.49,13.54,3998900.0,7.0518,7.0832,7.0414,7.0675,3998900.0
2009-05-01 15:00:00,13.54,13.57,13.5,13.52,4617300.0,7.0675,7.0832,7.0466,7.0571,4617300.0
2009-05-01 15:30:00,13.51,13.58,13.48,13.56,6385800.0,7.0518,7.0884,7.0362,7.0779,6385800.0
2009-05-04 09:30:00,13.72,13.76,13.62,13.76,6980200.0,7.1615,7.1823,7.1093,7.1823,6980200.0
2009-05-04 10:00:00,13.75,13.82,13.69,13.8,7239800.0,7.1771,7.2137,7.1458,7.2032,7239800.0
2009-05-04 10:30:00,13.8,13.92,13.79,13.89,6120700.0,7.2032,7.2658,7.198,7.2502,6120700.0
2009-05-04 11:00:00,13.89,13.96,13.86,13.94,4444900.0,7.2502,7.2867,7.2345,7.2763,4444900.0
2009-05-04 11:30:00,13.93,13.96,13.88,13.9,3236700.0,7.2711,7.2867,7.245,7.2554,3236700.0
2009-05-04 12:00:00,13.9,13.96,13.88,13.93,2707900.0,7.2554,7.2867,7.245,7.2711,2707900.0
2009-05-04 12:30:00,13.93,13.99,13.89,13.92,3299900.0,7.2711,7.3024,7.2502,7.2658,3299900.0
2009-05-04 13:00:00,13.92,13.93,13.88,13.92,2274500.0,7.2658,7.2711,7.245,7.2658,2274500.0
2009-05-04 13:30:00,13.92,13.94,13.9,13.93,1656000.0,7.2658,7.2763,7.2554,7.2711,1656000.0
2009-05-04 14:00:00,13.93,13.96,13.9,13.94,3692500.0,7.2711,7.2867,7.2554,7.2763,3692500.0
2009-05-04 14:30:00,13.93,13.95,13.91,13.93,3577200.0,7.2711,7.2815,7.2606,7.2711,3577200.0
2009-05-04 15:00:00,13.93,13.99,13.92,13.95,3986100.0,7.2711,7.3024,7.2658,7.2815,3986100.0
2009-05-04 15:30:00,13.95,13.99,13.9,13.98,8879200.0,7.2815,7.3024,7.2554,7.2972,8879200.0
2009-05-05 09:30:00,13.99,14.32,13.93,14.24,7608300.0,7.3024,7.4746,7.2711,7.4329,7608300.0
2009-05-05 10:00:00,14.25,14.32,14.2,14.32,7641600.0,7.4381,7.4746,7.412,7.4746,7641600.0
2009-05-05 10:30:00,14.31,14.35,14.26,14.33,6809100.0,7.4694,7.4903,7.4433,7.4799,6809100.0
2009-05-05 11:00:00,14.33,14.36,14.19,14.22,3845000.0,7.4799,7.4955,7.4068,7.4224,3845000.0
2009-05-05 11:30:00,14.22,14.25,14.13,14.2,2479400.0,7.4224,7.4381,7.3755,7.412,2479400.0
2009-05-05 12:00:00,14.2,14.24,14.14,14.16,2422500.0,7.412,7.4329,7.3807,7.3911,2422500.0
2009-05-05 12:30:00,14.15,14.22,14.15,14.22,2366100.0,7.3859,7.4224,7.3859,7.4224,2366100.0
2009-05-05 13:00:00,14.21,14.22,14.18,14.22,3463600.0,7.4172,7.4224,7.4016,7.4224,3463600.0
2009-05-05 13:30:00,14.22,14.27,14.17,14.27,4227900.0,7.4224,7.4485,7.3963,7.4485,4227900.0
2009-05-05 14:00:00,14.27,14.3,14.23,14.23,3376000.0,7.4485,7.4642,7.4277,7.4277,3376000.0
2009-05-05 14:30:00,14.23,14.3,14.23,14.29,3930000.0,7.4277,7.4642,7.4277,7.459,3930000.0
2009-05-05 15:00:00,14.28,14.3,14.24,14.29,3483100.0,7.4538,7.4642,7.4329,7.459,3483100.0
2009-05-05 15:30:00,14.29,14.33,13.98,14.27,9821700.0,7.459,7.4799,7.2972,7.4485,9821700.0
2009-05-06 09:30:00,14.23,14.25,13.91,13.97,9479400.0,7.5131,7.5237,7.3441,7.3758,9479400.0
2009-05-06 10:00:00,13.98,14.02,13.9,14.01,6282100.0,7.3811,7.4022,7.3389,7.3969,6282100.0
2009-05-06 10:30:00,14.01,14.05,13.96,14.0,3234000.0,7.3969,7.4181,7.3705,7.3917,3234000.0
2009-05-06 11:00:00,14.0,14.01,13.85,13.86,3496400.0,7.3917,7.3969,7.3125,7.3177,3496400.0
2009-05-06 11:30:00,13.86,13.97,13.85,13.94,3162800.0,7.3177,7.3758,7.3125,7.36,3162800.0
2009-05-06 12:00:00,13.95,13.97,13.87,13.89,2512700.0,7.3653,7.3758,7.323,7.3336,2512700.0
2009-05-06 12:30:00,13.9,13.9,13.78,13.81,3275400.0,7.3389,7.3389,7.2755,7.2913,3275400.0
2009-05-06 13:00:00,13.8,13.83,13.76,13.78,3447300.0,7.2861,7.3019,7.2649,7.2755,3447300.0
2009-05-06 13:30:00,13.78,13.91,13.77,13.9,4796000.0,7.2755,7.3441,7.2702,7.3389,4796000.0
2009-05-06 14:00:00,13.9,13.91,13.8,13.86,3366900.0,7.3389,7.3441,7.2861,7.3177,3366900.0
2009-05-06 14:30:00,13.86,13.91,13.85,13.86,3375100.0,7.3177,7.3441,7.3125,7.3177,3375100.0
2009-05-06 15:00:00,13.86,13.88,13.8,13.86,3213500.0,7.3177,7.3283,7.2861,7.3177,3213500.0
2009-05-06 15:30:00,13.86,13.99,13.8,13.9,7412000.0,7.3177,7.3864,7.2861,7.3389,7412000.0
2009-05-07 09:30:00,14.02,14.14,13.85,14.1,6799500.0,7.4022,7.4656,7.3125,7.4445,6799500.0
2009-05-07 10:00:00,14.11,14.3,14.09,14.19,6904000.0,7.4497,7.5501,7.4392,7.492,6904000.0
2009-05-07 10:30:00,14.19,14.24,14.15,14.19,4988800.0,7.492,7.5184,7.4709,7.492,4988800.0
2009-05-07 11:00:00,14.18,14.35,14.16,14.34,6657600.0,7.4867,7.5765,7.4761,7.5712,6657600.0
2009-05-07 11:30:00,14.34,14.43,14.31,14.32,5685700.0,7.5712,7.6187,7.5553,7.5606,5685700.0
2009-05-07 12:00:00,14.32,14.4,14.27,14.39,4730000.0,7.5606,7.6029,7.5342,7.5976,4730000.0
2009-05-07 12:30:00,14.38,14.39,14.27,14.29,2935700.0,7.5923,7.5976,7.5342,7.5448,2935700.0
2009-05-07 13:00:00,14.29,14.35,14.2,14.21,4051200.0,7.5448,7.5765,7.4973,7.5025,4051200.0
2009-05-07 13:30:00,14.22,14.23,14.16,14.18,4005400.0,7.5078,7.5131,7.4761,7.4867,4005400.0
2009-05-07 14:00:00,14.18,14.25,14.15,14.24,3945800.0,7.4867,7.5237,7.4709,7.5184,3945800.0
2009-05-07 14:30:00,14.23,14.24,14.16,14.17,4123400.0,7.5131,7.5184,7.4761,7.4814,4123400.0
2009-05-07 15:00:00,14.18,14.21,14.11,14.12,4685800.0,7.4867,7.5025,7.4497,7.455,4685800.0
2009-05-07 15:30:00,14.12,14.18,14.0,14.16,10412900.0,7.455,7.4867,7.3917,7.4761,10412900.0
2009-05-08 09:30:00,14.33,14.51,14.33,14.45,6910200.0,7.5659,7.6609,7.5659,7.6293,6910200.0
2009-05-08 10:00:00,14.46,14.49,14.37,14.4,6348600.0,7.6345,7.6504,7.587,7.6029,6348600.0
2009-05-08 10:30:00,14.4,14.45,14.29,14.32,4724100.0,7.6029,7.6293,7.5448,7.5606,4724100.0
2009-05-08 11:00:00,14.31,14.37,14.25,14.35,6929900.0,7.5553,7.587,7.5237,7.5765,6929900.0
2009-05-08 11:30:00,14.36,14.49,14.32,14.48,3674300.0,7.5817,7.6504,7.5606,7.6451,3674300.0
2009-05-08 12:00:00,14.49,14.49,14.43,14.44,2320200.0,7.6504,7.6504,7.6187,7.624,2320200.0
2009-05-08 12:30:00,14.44,14.45,14.38,14.44,1746400.0,7.624,7.6293,7.5923,7.624,1746400.0
2009-05-08 13:00:00,14.45,14.45,14.37,14.4,1739500.0,7.6293,7.6293,7.587,7.6029,1739500.0
2009-05-08 13:30:00,14.4,14.44,14.38,14.4,1620500.0,7.6029,7.624,7.5923,7.6029,1620500.0
2009-05-08 14:00:00,14.39,14.45,14.39,14.42,2261600.0,7.5976,7.6293,7.5976,7.6134,2261600.0
2009-05-08 14:30:00,14.42,14.48,14.4,14.45,2920500.0,7.6134,7.6451,7.6029,7.6293,2920500.0
2009-05-08 15:00:00,14.46,14.47,14.4,14.41,3764700.0,7.6345,7.6398,7.6029,7.6081,3764700.0
2009-05-08 15:30:00,14.41,14.42,14.3,14.41,7919300.0,7.6081,7.6134,7.5501,7.6081,7919300.0
2009-05-11 09:30:00,14.17,14.42,14.1,14.37,8164100.0,7.4814,7.6134,7.4445,7.587,8164100.0
2009-05-11 10:00:00,14.37,14.38,14.22,14.27,5474300.0,7.587,7.5923,7.5078,7.5342,5474300.0
2009-05-11 10:30:00,14.27,14.34,14.26,14.3,4122200.0,7.5342,7.5712,7.5289,7.5501,4122200.0
2009-05-11 11:00:00,14.3,14.39,14.25,14.33,3649400.0,7.5501,7.5976,7.5237,7.5659,3649400.0
2009-05-11 11:30:00,14.34,14.35,14.27,14.27,2397000.0,7.5712,7.5765,7.5342,7.5342,2397000.0
2009-05-11 12:00:00,14.27,14.29,14.26,14.26,2164800.0,7.5342,7.5448,7.5289,7.5289,2164800.0
2009-05-11 12:30:00,14.26,14.27,14.15,14.19,1784300.0,7.5289,7.5342,7.4709,7.492,1784300.0
2009-05-11 13:00:00,14.18,14.21,14.17,14.17,1588300.0,7.4867,7.5025,7.4814,7.4814,1588300.0
2009-05-11 13:30:00,14.18,14.27,14.15,14.23,3179200.0,7.4867,7.5342,7.4709,7.5131,3179200.0
2009-05-11 14:00:00,14.23,14.24,14.12,14.15,2071600.0,7.5131,7.5184,7.455,7.4709,2071600.0
2009-05-11 14:30:00,14.14,14.23,14.14,14.21,2131000.0,7.4656,7.5131,7.4656,7.5025,2131000.0
2009-05-11 15:00:00,14.21,14.23,14.13,14.14,2633500.0,7.5025,7.5131,7.4603,7.4656,2633500.0
2009-05-11 15:30:00,14.14,14.22,14.11,14.15,8894700.0,7.4656,7.5078,7.4497,7.4709,8894700.0
2009-05-12 09:30:00,14.24,14.72,14.2,14.63,11746400.0,7.5184,7.7718,7.4973,7.7243,11746400.0
2009-05-12 10:00:00,14.64,14.79,14.57,14.78,8755800.0,7.7296,7.8088,7.6926,7.8035,8755800.0
2009-05-12 10:30:00,14.79,15.21,14.78,15.14,19222200.0,7.8088,8.0305,7.8035,7.9936,19222200.0
2009-05-12 11:00:00,15.14,15.16,14.8,14.83,16491900.0,7.9936,8.0041,7.814,7.8299,16491900.0
2009-05-12 11:30:00,14.82,14.9,14.77,14.89,8584100.0,7.8246,7.8668,7.7982,7.8616,8584100.0
2009-05-12 12:00:00,14.89,15.0,14.88,15.0,5739300.0,7.8616,7.9196,7.8563,7.9196,5739300.0
2009-05-12 12:30:00,15.0,15.11,14.99,15.06,5694000.0,7.9196,7.9777,7.9144,7.9513,5694000.0
2009-05-12 13:00:00,15.05,15.08,14.85,14.85,5407100.0,7.946,7.9619,7.8404,7.8404,5407100.0
2009-05-12 13:30:00,14.85,14.93,14.85,14.86,2699300.0,7.8404,7.8827,7.8404,7.8457,2699300.0
2009-05-12 14:00:00,14.86,14.9,14.84,14.86,4226600.0,7.8457,7.8668,7.8352,7.8457,4226600.0
2009-05-12 14:30:00,14.85,14.95,14.81,14.95,7258400.0,7.8404,7.8932,7.8193,7.8932,7258400.0
2009-05-12 15:00:00,14.95,15.04,14.88,14.98,7096800.0,7.8932,7.9408,7.8563,7.9091,7096800.0
2009-05-12 15:30:00,14.97,15.02,14.87,14.92,9348700.0,7.9038,7.9302,7.851,7.8774,9348700.0
2009-05-13 09:30:00,15.09,15.55,14.98,15.52,16415800.0,7.9672,8.21,7.9091,8.1942,16415800.0
2009-05-13 10:00:00,15.52,15.57,15.42,15.51,8266700.0,8.1942,8.2206,8.1414,8.1889,8266700.0
2009-05-13 10:30:00,15.51,15.6,15.38,15.38,9154500.0,8.1889,8.2364,8.1203,8.1203,9154500.0
2009-05-13 11:00:00,15.39,15.4,15.35,15.36,4982000.0,8.1255,8.1308,8.1044,8.1097,4982000.0
2009-05-13 11:30:00,15.35,15.39,15.26,15.29,4648500.0,8.1044,8.1255,8.0569,8.0728,4648500.0
2009-05-13 12:00:00,15.29,15.32,15.26,15.3,3068900.0,8.0728,8.0886,8.0569,8.078,3068900.0
2009-05-13 12:30:00,15.3,15.43,15.29,15.42,6100200.0,8.078,8.1467,8.0728,8.1414,6100200.0
2009-05-13 13:00:00,15.41,15.5,15.3,15.35,5684000.0,8.1361,8.1836,8.078,8.1044,5684000.0
2009-05-13 13:30:00,15.35,15.38,15.27,15.36,6228700.0,8.1044,8.1203,8.0622,8.1097,6228700.0
2009-05-13 14:00:00,15.36,15.37,15.3,15.33,6506300.0,8.1097,8.115,8.078,8.0939,6506300.0
2009-05-13 14:30:00,15.33,15.38,15.29,15.33,4999800.0,8.0939,8.1203,8.0728,8.0939,4999800.0
2009-05-13 15:00:00,15.33,15.34,15.26,15.29,4756200.0,8.0939,8.0991,8.0569,8.0728,4756200.0
2009-05-13 15:30:00,15.29,15.34,15.25,15.25,11261300.0,8.0728,8.0991,8.0516,8.0516,11261300.0
2009-05-14 09:30:00,15.32,15.48,15.19,15.43,6349700.0,8.0886,8.1731,8.02,8.1467,6349700.0
2009-05-14 10:00:00,15.44,15.5,15.38,15.44,4940500.0,8.1519,8.1836,8.1203,8.1519,4940500.0
2009-05-14 10:30:00,15.45,15.48,15.37,15.45,3930500.0,8.1572,8.1731,8.115,8.1572,3930500.0
2009-05-14 11:00:00,15.45,15.46,15.3,15.33,4131300.0,8.1572,8.1625,8.078,8.0939,4131300.0
2009-05-14 11:30:00,15.33,15.38,15.31,15.31,3062700.0,8.0939,8.1203,8.0833,8.0833,3062700.0
2009-05-14 12:00:00,15.31,15.36,15.29,15.33,2310100.0,8.0833,8.1097,8.0728,8.0939,2310100.0
2009-05-14 12:30:00,15.33,15.37,15.33,15.35,1393300.0,8.0939,8.115,8.0939,8.1044,1393300.0
2009-05-14 13:00:00,15.35,15.4,15.3,15.33,3307400.0,8.1044,8.1308,8.078,8.0939,3307400.0
2009-05-14 13:30:00,15.33,15.34,15.26,15.27,2256900.0,8.0939,8.0991,8.0569,8.0622,2256900.0
2009-05-14 14:00:00,15.26,15.35,15.25,15.34,1972500.0,8.0569,8.1044,8.0516,8.0991,1972500.0
2009-05-14 14:30:00,15.35,15.4,15.31,15.36,2642000.0,8.1044,8.1308,8.0833,8.1097,2642000.0
2009-05-14 15:00:00,15.37,15.4,15.35,15.38,2474700.0,8.115,8.1308,8.1044,8.1203,2474700.0
2009-05-14 15:30:00,15.38,15.4,15.29,15.33,5796400.0,8.1203,8.1308,8.0728,8.0939,5796400.0
2009-05-15 09:30:00,15.18,15.29,14.92,15.05,10176400.0,8.0147,8.0728,7.8774,7.946,10176400.0
2009-05-15 10:00:00,15.06,15.08,15.01,15.01,2957900.0,7.9513,7.9619,7.9249,7.9249,2957900.0
2009-05-15 10:30:00,15.01,15.06,14.99,15.03,3124800.0,7.9249,7.9513,7.9144,7.9355,3124800.0
2009-05-15 11:00:00,15.02,15.06,14.98,15.02,3302500.0,7.9302,7.9513,7.9091,7.9302,3302500.0
2009-05-15 11:30:00,15.02,15.05,15.0,15.0,3222000.0,7.9302,7.946,7.9196,7.9196,3222000.0
2009-05-15 12:00:00,15.0,15.03,14.99,14.99,1893100.0,7.9196,7.9355,7.9144,7.9144,1893100.0
2009-05-15 12:30:00,14.99,15.02,14.99,15.0,1410800.0,7.9144,7.9302,7.9144,7.9196,1410800.0
2009-05-15 13:00:00,15.01,15.02,14.95,14.95,2098900.0,7.9249,7.9302,7.8932,7.8932,2098900.0
2009-05-15 13:30:00,14.96,15.0,14.95,14.99,1042300.0,7.8985,7.9196,7.8932,7.9144,1042300.0
2009-05-15 14:00:00,14.99,15.0,14.95,14.96,1772600.0,7.9144,7.9196,7.8932,7.8985,1772600.0
2009-05-15 14:30:00,14.96,14.97,14.89,14.96,3228300.0,7.8985,7.9038,7.8616,7.8985,3228300.0
2009-05-15 15:00:00,14.95,15.01,14.91,14.99,4570400.0,7.8932,7.9249,7.8721,7.9144,4570400.0
2009-05-15 15:30:00,14.99,15.04,14.94,15.02,5279100.0,7.9144,7.9408,7.888,7.9302,5279100.0
2009-05-18 09:30:00,15.01,15.17,15.01,15.06,4261200.0,7.9249,8.0094,7.9249,7.9513,4261200.0
2009-05-18 10:00:00,15.06,15.16,14.98,15.16,4231900.0,7.9513,8.0041,7.9091,8.0041,4231900.0
2009-05-18 10:30:00,15.16,15.16,15.04,15.09,2418200.0,8.0041,8.0041,7.9408,7.9672,2418200.0
2009-05-18 11:00:00,15.1,15.19,15.03,15.16,2202400.0,7.9724,8.02,7.9355,8.0041,2202400.0
2009-05-18 11:30:00,15.17,15.23,15.14,15.15,1989100.0,8.0094,8.0411,7.9936,7.9988,1989100.0
2009-05-18 12:00:00,15.15,15.19,15.15,15.17,1085000.0,7.9988,8.02,7.9988,8.0094,1085000.0
2009-05-18 12:30:00,15.17,15.17,15.12,15.15,1499900.0,8.0094,8.0094,7.983,7.9988,1499900.0
2009-05-18 13:00:00,15.14,15.2,15.1,15.12,1636100.0,7.9936,8.0252,7.9724,7.983,1636100.0
2009-05-18 13:30:00,15.12,15.14,15.09,15.11,1341000.0,7.983,7.9936,7.9672,7.9777,1341000.0
2009-05-18 14:00:00,15.11,15.14,15.08,15.09,1597800.0,7.9777,7.9936,7.9619,7.9672,1597800.0
2009-05-18 14:30:00,15.09,15.23,15.08,15.22,2700300.0,7.9672,8.0411,7.9619,8.0358,2700300.0
2009-05-18 15:00:00,15.22,15.22,15.11,15.12,3486200.0,8.0358,8.0358,7.9777,7.983,3486200.0
2009-05-18 15:30:00,15.12,15.22,15.1,15.21,7591100.0,7.983,8.0358,7.9724,8.0305,7591100.0
2009-05-19 09:30:00,15.19,15.25,15.06,15.21,4118400.0,8.02,8.0516,7.9513,8.0305,4118400.0
2009-05-19 10:00:00,15.21,15.28,15.14,15.27,3240800.0,8.0305,8.0675,7.9936,8.0622,3240800.0
2009-05-19 10:30:00,15.26,15.29,15.15,15.16,2313300.0,8.0569,8.0728,7.9988,8.0041,2313300.0
2009-05-19 11:00:00,15.16,15.18,15.02,15.13,3791400.0,8.0041,8.0147,7.9302,7.9883,3791400.0
2009-05-19 11:30:00,15.14,15.15,15.11,15.12,1549700.0,7.9936,7.9988,7.9777,7.983,1549700.0
2009-05-19 12:00:00,15.12,15.16,15.11,15.13,1768600.0,7.983,8.0041,7.9777,7.9883,1768600.0
2009-05-19 12:30:00,15.13,15.14,15.1,15.12,1550000.0,7.9883,7.9936,7.9724,7.983,1550000.0
2009-05-19 13:00:00,15.11,15.14,15.1,15.13,1160100.0,7.9777,7.9936,7.9724,7.9883,1160100.0
2009-05-19 13:30:00,15.12,15.14,15.1,15.11,1147200.0,7.983,7.9936,7.9724,7.9777,1147200.0
2009-05-19 14:00:00,15.11,15.15,15.1,15.13,1173900.0,7.9777,7.9988,7.9724,7.9883,1173900.0
2009-05-19 14:30:00,15.13,15.16,15.12,15.15,1898000.0,7.9883,8.0041,7.983,7.9988,1898000.0
2009-05-19 15:00:00,15.15,15.15,15.1,15.14,2079100.0,7.9988,7.9988,7.9724,7.9936,2079100.0
2009-05-19 15:30:00,15.14,15.14,15.07,15.09,5237500.0,7.9936,7.9936,7.9566,7.9672,5237500.0
2009-05-20 09:30:00,15.15,15.15,15.02,15.07,3800000.0,7.9988,7.9988,7.9302,7.9566,3800000.0
2009-05-20 10:00:00,15.07,15.16,15.07,15.09,3846000.0,7.9566,8.0041,7.9566,7.9672,3846000.0
2009-05-20 10:30:00,15.09,15.16,15.06,15.15,3747200.0,7.9672,8.0041,7.9513,7.9988,3747200.0
2009-05-20 11:00:00,15.16,15.23,15.15,15.19,2316700.0,8.0041,8.0411,7.9988,8.02,2316700.0
2009-05-20 11:30:00,15.19,15.2,15.12,15.13,1616400.0,8.02,8.0252,7.983,7.9883,1616400.0
2009-05-20 12:00:00,15.14,15.17,15.11,15.17,2211900.0,7.9936,8.0094,7.9777,8.0094,2211900.0
2009-05-20 12:30:00,15.16,15.23,15.15,15.23,1219600.0,8.0041,8.0411,7.9988,8.0411,1219600.0
2009-05-20 13:00:00,15.23,15.31,15.22,15.27,2228100.0,8.0411,8.0833,8.0358,8.0622,2228100.0
2009-05-20 13:30:00,15.26,15.27,15.2,15.2,744700.0,8.0569,8.0622,8.0252,8.0252,744700.0
2009-05-20 14:00:00,15.2,15.26,15.15,15.24,2479900.0,8.0252,8.0569,7.9988,8.0464,2479900.0
2009-05-20 14:30:00,15.24,15.33,15.21,15.29,2297800.0,8.0464,8.0939,8.0305,8.0728,2297800.0
2009-05-20 15:00:00,15.29,15.3,15.15,15.18,2852800.0,8.0728,8.078,7.9988,8.0147,2852800.0
2009-05-20 15:30:00,15.17,15.18,15.07,15.09,4915600.0,8.0094,8.0147,7.9566,7.9672,4915600.0
2009-05-21 09:30:00,15.03,15.19,15.01,15.14,4911400.0,7.9355,8.02,7.9249,7.9936,4911400.0
2009-05-21 10:00:00,15.13,15.19,15.08,15.09,3340100.0,7.9883,8.02,7.9619,7.9672,3340100.0
2009-05-21 10:30:00,15.09,15.15,15.03,15.03,1725200.0,7.9672,7.9988,7.9355,7.9355,1725200.0
2009-05-21 11:00:00,15.03,15.08,15.02,15.03,2094700.0,7.9355,7.9619,7.9302,7.9355,2094700.0
2009-05-21 11:30:00,15.02,15.08,15.02,15.07,1942600.0,7.9302,7.9619,7.9302,7.9566,1942600.0
2009-05-21 12:00:00,15.08,15.08,14.95,14.97,2088800.0,7.9619,7.9619,7.8932,7.9038,2088800.0
2009-05-21 12:30:00,14.97,14.97,14.82,14.83,2495400.0,7.9038,7.9038,7.8246,7.8299,2495400.0
2009-05-21 13:00:00,14.83,14.86,14.78,14.82,3094300.0,7.8299,7.8457,7.8035,7.8246,3094300.0
2009-05-21 13:30:00,14.83,14.84,14.75,14.77,2112900.0,7.8299,7.8352,7.7876,7.7982,2112900.0
2009-05-21 14:00:00,14.77,14.8,14.68,14.71,6184000.0,7.7982,7.814,7.7507,7.7665,6184000.0
2009-05-21 14:30:00,14.72,14.73,14.68,14.7,2852300.0,7.7718,7.7771,7.7507,7.7612,2852300.0
2009-05-21 15:00:00,14.7,14.78,14.69,14.75,4157400.0,7.7612,7.8035,7.756,7.7876,4157400.0
2009-05-21 15:30:00,14.75,14.86,14.72,14.84,8173900.0,7.7876,7.8457,7.7718,7.8352,8173900.0
2009-05-22 09:30:00,14.85,14.97,14.67,14.76,3342900.0,7.8404,7.9038,7.7454,7.7929,3342900.0
2009-05-22 10:00:00,14.75,14.87,14.72,14.85,3900500.0,7.7876,7.851,7.7718,7.8404,3900500.0
2009-05-22 10:30:00,14.85,14.97,14.84,14.87,2783900.0,7.8404,7.9038,7.8352,7.851,2783900.0
2009-05-22 11:00:00,14.87,14.93,14.83,14.93,2183300.0,7.851,7.8827,7.8299,7.8827,2183300.0
2009-05-22 11:30:00,14.93,15.0,14.92,14.98,2957000.0,7.8827,7.9196,7.8774,7.9091,2957000.0
2009-05-22 12:00:00,14.97,15.07,14.95,14.95,1915000.0,7.9038,7.9566,7.8932,7.8932,1915000.0
2009-05-22 12:30:00,14.95,15.02,14.93,15.02,2032600.0,7.8932,7.9302,7.8827,7.9302,2032600.0
2009-05-22 13:00:00,15.02,15.04,15.01,15.02,842200.0,7.9302,7.9408,7.9249,7.9302,842200.0
2009-05-22 13:30:00,15.02,15.03,14.98,15.02,794600.0,7.9302,7.9355,7.9091,7.9302,794600.0
2009-05-22 14:00:00,15.03,15.07,15.0,15.0,1024600.0,7.9355,7.9566,7.9196,7.9196,1024600.0
2009-05-22 14:30:00,15.0,15.09,15.0,15.08,1539500.0,7.9196,7.9672,7.9196,7.9619,1539500.0
2009-05-22 15:00:00,15.08,15.09,15.02,15.03,2312400.0,7.9619,7.9672,7.9302,7.9355,2312400.0
2009-05-22 15:30:00,15.03,15.05,14.92,14.95,5681000.0,7.9355,7.946,7.8774,7.8932,5681000.0
2009-05-26 09:30:00,14.9,14.9,14.73,14.77,5621200.0,7.8668,7.8668,7.7771,7.7982,5621200.0
2009-05-26 10:00:00,14.77,15.13,14.77,15.1,5839000.0,7.7982,7.9883,7.7982,7.9724,5839000.0
2009-05-26 10:30:00,15.09,15.18,15.02,15.04,2824900.0,7.9672,8.0147,7.9302,7.9408,2824900.0
2009-05-26 11:00:00,15.05,15.05,14.92,14.96,2907600.0,7.946,7.946,7.8774,7.8985,2907600.0
2009-05-26 11:30:00,14.95,15.04,14.94,15.0,1901000.0,7.8932,7.9408,7.888,7.9196,1901000.0
2009-05-26 12:00:00,15.0,15.01,14.95,15.0,1367400.0,7.9196,7.9249,7.8932,7.9196,1367400.0
2009-05-26 12:30:00,14.99,15.0,14.83,14.99,1347100.0,7.9144,7.9196,7.8299,7.9144,1347100.0
2009-05-26 13:00:00,14.99,15.0,14.98,15.0,1018400.0,7.9144,7.9196,7.9091,7.9196,1018400.0
2009-05-26 13:30:00,15.0,15.0,14.97,14.98,1167600.0,7.9196,7.9196,7.9038,7.9091,1167600.0
2009-05-26 14:00:00,14.98,15.03,14.97,15.0,4684900.0,7.9091,7.9355,7.9038,7.9196,4684900.0
2009-05-26 14:30:00,15.0,15.01,14.77,14.98,4335400.0,7.9196,7.9249,7.7982,7.9091,4335400.0
2009-05-26 15:00:00,14.99,15.04,14.98,14.99,3716500.0,7.9144,7.9408,7.9091,7.9144,3716500.0
2009-05-26 15:30:00,15.0,15.06,14.95,15.03,9176100.0,7.9196,7.9513,7.8932,7.9355,9176100.0
2009-05-27 09:30:00,15.0,15.05,14.86,14.91,2964800.0,7.9196,7.946,7.8457,7.8721,2964800.0
2009-05-27 10:00:00,14.91,14.96,14.83,14.93,2248600.0,7.8721,7.8985,7.8299,7.8827,2248600.0
2009-05-27 10:30:00,14.93,14.96,14.87,14.93,2438200.0,7.8827,7.8985,7.851,7.8827,2438200.0
2009-05-27 11:00:00,14.92,14.93,14.76,14.77,2693900.0,7.8774,7.8827,7.7929,7.7982,2693900.0
2009-05-27 11:30:00,14.77,14.84,14.77,14.8,1652100.0,7.7982,7.8352,7.7982,7.814,1652100.0
2009-05-27 12:00:00,14.81,14.89,14.8,14.86,1621400.0,7.8193,7.8616,7.814,7.8457,1621400.0
2009-05-27 12:30:00,14.86,14.89,14.81,14.85,1695700.0,7.8457,7.8616,7.8193,7.8404,1695700.0
2009-05-27 13:00:00,14.85,14.88,14.82,14.83,1468500.0,7.8404,7.8563,7.8246,7.8299,1468500.0
2009-05-27 13:30:00,14.83,14.83,14.69,14.71,2488800.0,7.8299,7.8299,7.756,7.7665,2488800.0
2009-05-27 14:00:00,14.72,14.73,14.65,14.72,2786700.0,7.7718,7.7771,7.7348,7.7718,2786700.0
2009-05-27 14:30:00,14.72,14.75,14.68,14.74,2602700.0,7.7718,7.7876,7.7507,7.7824,2602700.0
2009-05-27 15:00:00,14.74,14.79,14.62,14.63,2517700.0,7.7824,7.8088,7.719,7.7243,2517700.0
2009-05-27 15:30:00,14.63,14.7,14.59,14.65,5690300.0,7.7243,7.7612,7.7032,7.7348,5690300.0
2009-05-28 09:30:00,14.77,14.86,14.67,14.86,3552900.0,7.7982,7.8457,7.7454,7.8457,3552900.0
2009-05-28 10:00:00,14.85,14.86,14.59,14.59,2931500.0,7.8404,7.8457,7.7032,7.7032,2931500.0
2009-05-28 10:30:00,14.59,14.69,14.57,14.68,2229600.0,7.7032,7.756,7.6926,7.7507,2229600.0
2009-05-28 11:00:00,14.68,14.77,14.65,14.77,1492000.0,7.7507,7.7982,7.7348,7.7982,1492000.0
2009-05-28 11:30:00,14.77,14.77,14.7,14.72,2082700.0,7.7982,7.7982,7.7612,7.7718,2082700.0
2009-05-28 12:00:00,14.72,14.77,14.69,14.7,3839700.0,7.7718,7.7982,7.756,7.7612,3839700.0
2009-05-28 12:30:00,14.7,14.71,14.62,14.65,1568200.0,7.7612,7.7665,7.719,7.7348,1568200.0
2009-05-28 13:00:00,14.64,14.81,14.62,14.8,3534900.0,7.7296,7.8193,7.719,7.814,3534900.0
2009-05-28 13:30:00,14.8,14.85,14.77,14.82,2045700.0,7.814,7.8404,7.7982,7.8246,2045700.0
2009-05-28 14:00:00,14.82,14.86,14.82,14.84,2269500.0,7.8246,7.8457,7.8246,7.8352,2269500.0
2009-05-28 14:30:00,14.84,14.86,14.78,14.86,4025600.0,7.8352,7.8457,7.8035,7.8457,4025600.0
2009-05-28 15:00:00,14.85,14.86,14.72,14.75,3404900.0,7.8404,7.8457,7.7718,7.7876,3404900.0
2009-05-28 15:30:00,14.75,14.75,14.66,14.7,6497500.0,7.7876,7.7876,7.7401,7.7612,6497500.0
2009-05-29 09:30:00,14.8,14.84,14.65,14.73,4252400.0,7.814,7.8352,7.7348,7.7771,4252400.0
2009-05-29 10:00:00,14.73,14.82,14.69,14.8,3491700.0,7.7771,7.8246,7.756,7.814,3491700.0
2009-05-29 10:30:00,14.8,14.81,14.7,14.78,3233500.0,7.814,7.8193,7.7612,7.8035,3233500.0
2009-05-29 11:00:00,14.79,14.88,14.75,14.8,6987800.0,7.8088,7.8563,7.7876,7.814,6987800.0
2009-05-29 11:30:00,14.8,14.84,14.78,14.81,3985400.0,7.814,7.8352,7.8035,7.8193,3985400.0
2009-05-29 12:00:00,14.81,14.86,14.75,14.85,4161500.0,7.8193,7.8457,7.7876,7.8404,4161500.0
2009-05-29 12:30:00,14.85,14.94,14.85,14.92,7103900.0,7.8404,7.888,7.8404,7.8774,7103900.0
2009-05-29 13:00:00,14.92,14.99,14.91,14.99,2958100.0,7.8774,7.9144,7.8721,7.9144,2958100.0
2009-05-29 13:30:00,14.99,15.05,14.98,15.04,3662900.0,7.9144,7.946,7.9091,7.9408,3662900.0
2009-05-29 14:00:00,15.05,15.08,15.01,15.04,3203600.0,7.946,7.9619,7.9249,7.9408,3203600.0
2009-05-29 14:30:00,15.05,15.06,14.94,15.0,4879600.0,7.946,7.9513,7.888,7.9196,4879600.0
2009-05-29 15:00:00,15.0,15.08,14.96,15.05,4579800.0,7.9196,7.9619,7.8985,7.946,4579800.0
2009-05-29 15:30:00,15.05,15.19,15.02,15.19,9367200.0,7.946,8.02,7.9302,8.02,9367200.0
2009-06-01 09:30:00,15.36,15.45,14.81,14.87,12467100.0,8.1097,8.1572,7.8193,7.851,12467100.0
2009-06-01 10:00:00,14.87,14.95,14.86,14.92,7849700.0,7.851,7.8932,7.8457,7.8774,7849700.0
2009-06-01 10:30:00,14.92,14.97,14.89,14.96,4836900.0,7.8774,7.9038,7.8616,7.8985,4836900.0
2009-06-01 11:00:00,14.97,14.97,14.84,14.84,3984900.0,7.9038,7.9038,7.8352,7.8352,3984900.0
2009-06-01 11:30:00,14.84,14.87,14.81,14.84,3677200.0,7.8352,7.851,7.8193,7.8352,3677200.0
2009-06-01 12:00:00,14.84,14.85,14.81,14.82,1718100.0,7.8352,7.8404,7.8193,7.8246,1718100.0
2009-06-01 12:30:00,14.82,14.85,14.81,14.84,2347100.0,7.8246,7.8404,7.8193,7.8352,2347100.0
2009-06-01 13:00:00,14.85,14.91,14.84,14.88,2421600.0,7.8404,7.8721,7.8352,7.8563,2421600.0
2009-06-01 13:30:00,14.87,14.95,14.87,14.91,3572800.0,7.851,7.8932,7.851,7.8721,3572800.0
2009-06-01 14:00:00,14.91,14.92,14.88,14.88,2938600.0,7.8721,7.8774,7.8563,7.8563,2938600.0
2009-06-01 14:30:00,14.88,14.92,14.88,14.89,3356200.0,7.8563,7.8774,7.8563,7.8616,3356200.0
2009-06-01 15:00:00,14.9,14.9,14.84,14.87,4197600.0,7.8668,7.8668,7.8352,7.851,4197600.0
2009-06-01 15:30:00,14.88,14.93,14.7,14.74,12907800.0,7.8563,7.8827,7.7612,7.7824,12907800.0
2009-06-02 09:30:00,14.98,15.02,14.82,14.92,6191600.0,7.9091,7.9302,7.8246,7.8774,6191600.0
2009-06-02 10:00:00,14.92,15.0,14.89,14.94,5004000.0,7.8774,7.9196,7.8616,7.888,5004000.0
2009-06-02 10:30:00,14.95,15.01,14.85,14.87,4903200.0,7.8932,7.9249,7.8404,7.851,4903200.0
2009-06-02 11:00:00,14.86,14.95,14.86,14.92,1399500.0,7.8457,7.8932,7.8457,7.8774,1399500.0
2009-06-02 11:30:00,14.91,14.94,14.86,14.91,2444000.0,7.8721,7.888,7.8457,7.8721,2444000.0
2009-06-02 12:00:00,14.9,14.98,14.9,14.98,2253800.0,7.8668,7.9091,7.8668,7.9091,2253800.0
2009-06-02 12:30:00,14.98,15.05,14.97,15.02,3309600.0,7.9091,7.946,7.9038,7.9302,3309600.0
2009-06-02 13:00:00,15.01,15.07,14.99,15.06,3548700.0,7.9249,7.9566,7.9144,7.9513,3548700.0
2009-06-02 13:30:00,15.06,15.1,15.05,15.09,2358000.0,7.9513,7.9724,7.946,7.9672,2358000.0
2009-06-02 14:00:00,15.08,15.1,15.06,15.07,2934000.0,7.9619,7.9724,7.9513,7.9566,2934000.0
2009-06-02 14:30:00,15.08,15.1,15.02,15.02,2976500.0,7.9619,7.9724,7.9302,7.9302,2976500.0
2009-06-02 15:00:00,15.02,15.08,15.02,15.03,3188400.0,7.9302,7.9619,7.9302,7.9355,3188400.0
2009-06-02 15:30:00,15.03,15.04,14.94,14.99,6146600.0,7.9355,7.9408,7.888,7.9144,6146600.0
2009-06-03 09:30:00,14.85,14.92,14.65,14.67,6263500.0,7.8404,7.8774,7.7348,7.7454,6263500.0
2009-06-03 10:00:00,14.67,14.78,14.66,14.7,4151000.0,7.7454,7.8035,7.7401,7.7612,4151000.0
2009-06-03 10:30:00,14.69,14.78,14.69,14.78,2524800.0,7.756,7.8035,7.756,7.8035,2524800.0
2009-06-03 11:00:00,14.78,14.86,14.72,14.81,3277300.0,7.8035,7.8457,7.7718,7.8193,3277300.0
2009-06-03 11:30:00,14.8,14.86,14.74,14.83,2594000.0,7.814,7.8457,7.7824,7.8299,2594000.0
2009-06-03 12:00:00,14.83,14.86,14.81,14.83,3374400.0,7.8299,7.8457,7.8193,7.8299,3374400.0
2009-06-03 12:30:00,14.83,14.87,14.7,14.83,2414400.0,7.8299,7.851,7.7612,7.8299,2414400.0
2009-06-03 13:00:00,14.84,14.89,14.81,14.85,3061100.0,7.8352,7.8616,7.8193,7.8404,3061100.0
2009-06-03 13:30:00,14.85,14.89,14.83,14.88,2252000.0,7.8404,7.8616,7.8299,7.8563,2252000.0
2009-06-03 14:00:00,14.88,14.91,14.85,14.85,2976600.0,7.8563,7.8721,7.8404,7.8404,2976600.0
2009-06-03 14:30:00,14.85,14.9,14.82,14.88,2713300.0,7.8404,7.8668,7.8246,7.8563,2713300.0
2009-06-03 15:00:00,14.88,14.9,14.83,14.83,2868200.0,7.8563,7.8668,7.8299,7.8299,2868200.0
2009-06-03 15:30:00,14.83,14.91,14.79,14.91,6067100.0,7.8299,7.8721,7.8088,7.8721,6067100.0
2009-06-04 09:30:00,14.93,14.94,14.72,14.75,3685000.0,7.8827,7.888,7.7718,7.7876,3685000.0
2009-06-04 10:00:00,14.76,14.81,14.66,14.81,2965400.0,7.7929,7.8193,7.7401,7.8193,2965400.0
2009-06-04 10:30:00,14.8,14.82,14.75,14.75,2194500.0,7.814,7.8246,7.7876,7.7876,2194500.0
2009-06-04 11:00:00,14.75,14.77,14.69,14.72,2694100.0,7.7876,7.7982,7.756,7.7718,2694100.0
2009-06-04 11:30:00,14.72,14.73,14.68,14.68,1613100.0,7.7718,7.7771,7.7507,7.7507,1613100.0
2009-06-04 12:00:00,14.68,14.7,14.65,14.7,1542100.0,7.7507,7.7612,7.7348,7.7612,1542100.0
2009-06-04 12:30:00,14.7,14.73,14.68,14.69,1316200.0,7.7612,7.7771,7.7507,7.756,1316200.0
2009-06-04 13:00:00,14.69,14.72,14.67,14.71,1557400.0,7.756,7.7718,7.7454,7.7665,1557400.0
2009-06-04 13:30:00,14.71,14.72,14.68,14.68,2252500.0,7.7665,7.7718,7.7507,7.7507,2252500.0
2009-06-04 14:00:00,14.69,14.7,14.66,14.68,2228000.0,7.756,7.7612,7.7401,7.7507,2228000.0
2009-06-04 14:30:00,14.69,14.7,14.63,14.63,3152100.0,7.756,7.7612,7.7243,7.7243,3152100.0
2009-06-04 15:00:00,14.63,14.66,14.63,14.65,2110000.0,7.7243,7.7401,7.7243,7.7348,2110000.0
2009-06-04 15:30:00,14.64,14.67,14.6,14.63,7531900.0,7.7296,7.7454,7.7084,7.7243,7531900.0
2009-06-05 09:30:00,14.79,14.83,14.5,14.54,6170300.0,7.8088,7.8299,7.6556,7.6768,6170300.0
2009-06-05 10:00:00,14.54,14.57,14.39,14.4,4519700.0,7.6768,7.6926,7.5976,7.6029,4519700.0
2009-06-05 10:30:00,14.39,14.51,14.38,14.46,3728900.0,7.5976,7.6609,7.5923,7.6345,3728900.0
2009-06-05 11:00:00,14.46,14.58,14.46,14.49,3991300.0,7.6345,7.6979,7.6345,7.6504,3991300.0
2009-06-05 11:30:00,14.49,14.5,14.43,14.48,1996700.0,7.6504,7.6556,7.6187,7.6451,1996700.0
2009-06-05 12:00:00,14.48,14.49,14.43,14.47,2294600.0,7.6451,7.6504,7.6187,7.6398,2294600.0
2009-06-05 12:30:00,14.47,14.47,14.42,14.45,1332500.0,7.6398,7.6398,7.6134,7.6293,1332500.0
2009-06-05 13:00:00,14.45,14.45,14.39,14.4,3060000.0,7.6293,7.6293,7.5976,7.6029,3060000.0
2009-06-05 13:30:00,14.4,14.42,14.38,14.41,2597400.0,7.6029,7.6134,7.5923,7.6081,2597400.0
2009-06-05 14:00:00,14.4,14.41,14.34,14.37,3399400.0,7.6029,7.6081,7.5712,7.587,3399400.0
2009-06-05 14:30:00,14.37,14.44,14.35,14.44,1797800.0,7.587,7.624,7.5765,7.624,1797800.0
2009-06-05 15:00:00,14.44,14.49,14.42,14.47,2478600.0,7.624,7.6504,7.6134,7.6398,2478600.0
2009-06-05 15:30:00,14.46,14.53,14.45,14.52,7708000.0,7.6345,7.6715,7.6293,7.6662,7708000.0
2009-06-08 09:30:00,14.4,14.49,14.32,14.41,4065200.0,7.6029,7.6504,7.5606,7.6081,4065200.0
2009-06-08 10:00:00,14.41,14.44,14.28,14.28,2606100.0,7.6081,7.624,7.5395,7.5395,2606100.0
2009-06-08 10:30:00,14.29,14.38,14.26,14.37,2947400.0,7.5448,7.5923,7.5289,7.587,2947400.0
2009-06-08 11:00:00,14.37,14.41,14.28,14.28,2972700.0,7.587,7.6081,7.5395,7.5395,2972700.0
2009-06-08 11:30:00,14.29,14.3,14.25,14.28,2842900.0,7.5448,7.5501,7.5237,7.5395,2842900.0
2009-06-08 12:00:00,14.28,14.29,14.21,14.22,2048400.0,7.5395,7.5448,7.5025,7.5078,2048400.0
2009-06-08 12:30:00,14.22,14.22,14.14,14.16,3226800.0,7.5078,7.5078,7.4656,7.4761,3226800.0
2009-06-08 13:00:00,14.16,14.2,14.12,14.17,2700400.0,7.4761,7.4973,7.455,7.4814,2700400.0
2009-06-08 13:30:00,14.17,14.23,14.12,14.2,2308600.0,7.4814,7.5131,7.455,7.4973,2308600.0
2009-06-08 14:00:00,14.2,14.22,14.14,14.21,2617300.0,7.4973,7.5078,7.4656,7.5025,2617300.0
2009-06-08 14:30:00,14.21,14.25,14.14,14.17,4466000.0,7.5025,7.5237,7.4656,7.4814,4466000.0
2009-06-08 15:00:00,14.17,14.35,14.16,14.32,4327000.0,7.4814,7.5765,7.4761,7.5606,4327000.0
2009-06-08 15:30:00,14.31,14.45,14.28,14.3,8250600.0,7.5553,7.6293,7.5395,7.5501,8250600.0
2009-06-09 09:30:00,14.36,14.43,14.18,14.25,6966500.0,7.5817,7.6187,7.4867,7.5237,6966500.0
2009-06-09 10:00:00,14.24,14.31,14.19,14.3,5073500.0,7.5184,7.5553,7.492,7.5501,5073500.0
2009-06-09 10:30:00,14.31,14.35,14.24,14.24,2543900.0,7.5553,7.5765,7.5184,7.5184,2543900.0
2009-06-09 11:00:00,14.24,14.29,14.2,14.27,1670800.0,7.5184,7.5448,7.4973,7.5342,1670800.0
2009-06-09 11:30:00,14.27,14.28,14.19,14.22,1318400.0,7.5342,7.5395,7.492,7.5078,1318400.0
2009-06-09 12:00:00,14.22,14.23,14.15,14.16,2244000.0,7.5078,7.5131,7.4709,7.4761,2244000.0
2009-06-09 12:30:00,14.16,14.18,14.12,14.14,1288600.0,7.4761,7.4867,7.455,7.4656,1288600.0
2009-06-09 13:00:00,14.13,14.18,14.11,14.15,2252500.0,7.4603,7.4867,7.4497,7.4709,2252500.0
2009-06-09 13:30:00,14.15,14.16,14.1,14.15,2203000.0,7.4709,7.4761,7.4445,7.4709,2203000.0
2009-06-09 14:00:00,14.14,14.17,14.12,14.15,2270600.0,7.4656,7.4814,7.455,7.4709,2270600.0
2009-06-09 14:30:00,14.15,14.22,14.14,14.16,2526000.0,7.4709,7.5078,7.4656,7.4761,2526000.0
2009-06-09 15:00:00,14.17,14.18,14.12,14.16,2271000.0,7.4814,7.4867,7.455,7.4761,2271000.0
2009-06-09 15:30:00,14.15,14.21,14.11,14.12,7348800.0,7.4709,7.5025,7.4497,7.455,7348800.0
2009-06-10 09:30:00,14.15,14.32,14.13,14.3,6142300.0,7.4709,7.5606,7.4603,7.5501,6142300.0
2009-06-10 10:00:00,14.31,14.31,14.2,14.27,3467100.0,7.5553,7.5553,7.4973,7.5342,3467100.0
2009-06-10 10:30:00,14.27,14.32,14.2,14.24,2839300.0,7.5342,7.5606,7.4973,7.5184,2839300.0
2009-06-10 11:00:00,14.25,14.25,14.17,14.19,2597300.0,7.5237,7.5237,7.4814,7.492,2597300.0
2009-06-10 11:30:00,14.19,14.23,14.13,14.16,1963200.0,7.492,7.5131,7.4603,7.4761,1963200.0
2009-06-10 12:00:00,14.16,14.25,14.14,14.15,2412900.0,7.4761,7.5237,7.4656,7.4709,2412900.0
2009-06-10 12:30:00,14.15,14.16,14.07,14.1,2370400.0,7.4709,7.4761,7.4286,7.4445,2370400.0
2009-06-10 13:00:00,14.11,14.12,14.05,14.05,1929500.0,7.4497,7.455,7.4181,7.4181,1929500.0
2009-06-10 13:30:00,14.05,14.1,13.95,13.97,4213200.0,7.4181,7.4445,7.3653,7.3758,4213200.0
2009-06-10 14:00:00,13.97,14.01,13.94,13.99,2630600.0,7.3758,7.3969,7.36,7.3864,2630600.0
2009-06-10 14:30:00,13.99,14.04,13.96,14.01,2030700.0,7.3864,7.4128,7.3705,7.3969,2030700.0
2009-06-10 15:00:00,14.02,14.05,13.97,14.0,2611800.0,7.4022,7.4181,7.3758,7.3917,2611800.0
2009-06-10 15:30:00,14.0,14.06,13.99,14.05,4770500.0,7.3917,7.4233,7.3864,7.4181,4770500.0
2009-06-11 09:30:00,14.09,14.47,14.05,14.41,8412400.0,7.4392,7.6398,7.4181,7.6081,8412400.0
2009-06-11 10:00:00,14.42,14.57,14.41,14.51,5952000.0,7.6134,7.6926,7.6081,7.6609,5952000.0
2009-06-11 10:30:00,14.5,14.55,14.45,14.54,3531200.0,7.6556,7.682,7.6293,7.6768,3531200.0
2009-06-11 11:00:00,14.54,14.64,14.5,14.64,4390200.0,7.6768,7.7296,7.6556,7.7296,4390200.0
2009-06-11 11:30:00,14.64,14.65,14.56,14.65,3860700.0,7.7296,7.7348,7.6873,7.7348,3860700.0
2009-06-11 12:00:00,14.65,14.68,14.61,14.67,3370800.0,7.7348,7.7507,7.7137,7.7454,3370800.0
2009-06-11 12:30:00,14.66,14.78,14.47,14.78,4362000.0,7.7401,7.8035,7.6398,7.8035,4362000.0
2009-06-11 13:00:00,14.77,14.82,14.73,14.82,4891300.0,7.7982,7.8246,7.7771,7.8246,4891300.0
2009-06-11 13:30:00,14.82,14.82,14.75,14.79,3907100.0,7.8246,7.8246,7.7876,7.8088,3907100.0
2009-06-11 14:00:00,14.79,14.8,14.61,14.7,7192600.0,7.8088,7.814,7.7137,7.7612,7192600.0
2009-06-11 14:30:00,14.71,14.73,14.64,14.71,3540900.0,7.7665,7.7771,7.7296,7.7665,3540900.0
2009-06-11 15:00:00,14.72,14.75,14.65,14.65,3520700.0,7.7718,7.7876,7.7348,7.7348,3520700.0
2009-06-11 15:30:00,14.65,14.7,14.51,14.57,9445100.0,7.7348,7.7612,7.6609,7.6926,9445100.0
2009-06-12 09:30:00,14.57,15.05,14.51,15.02,12707400.0,7.6926,7.946,7.6609,7.9302,12707400.0
2009-06-12 10:00:00,15.02,15.07,14.89,14.89,7784000.0,7.9302,7.9566,7.8616,7.8616,7784000.0
2009-06-12 10:30:00,14.9,14.95,14.89,14.92,3318400.0,7.8668,7.8932,7.8616,7.8774,3318400.0
2009-06-12 11:00:00,14.92,14.94,14.84,14.89,4327200.0,7.8774,7.888,7.8352,7.8616,4327200.0
2009-06-12 11:30:00,14.89,14.97,14.88,14.93,4765800.0,7.8616,7.9038,7.8563,7.8827,4765800.0
2009-06-12 12:00:00,14.93,14.96,14.91,14.96,1961000.0,7.8827,7.8985,7.8721,7.8985,1961000.0
2009-06-12 12:30:00,14.95,14.96,14.81,14.94,3554200.0,7.8932,7.8985,7.8193,7.888,3554200.0
2009-06-12 13:00:00,14.94,14.95,14.91,14.93,1942800.0,7.888,7.8932,7.8721,7.8827,1942800.0
2009-06-12 13:30:00,14.94,14.95,14.91,14.92,3637800.0,7.888,7.8932,7.8721,7.8774,3637800.0
2009-06-12 14:00:00,14.92,14.93,14.84,14.85,5741000.0,7.8774,7.8827,7.8352,7.8404,5741000.0
2009-06-12 14:30:00,14.84,14.93,14.84,14.87,5933200.0,7.8352,7.8827,7.8352,7.851,5933200.0
2009-06-12 15:00:00,14.87,14.89,14.82,14.83,4569500.0,7.851,7.8616,7.8246,7.8299,4569500.0
2009-06-12 15:30:00,14.83,14.93,14.7,14.78,9557800.0,7.8299,7.8827,7.7612,7.8035,9557800.0
2009-06-15 09:30:00,14.7,14.7,14.44,14.48,4977000.0,7.7612,7.7612,7.624,7.6451,4977000.0
2009-06-15 10:00:00,14.48,14.5,14.44,14.46,2952100.0,7.6451,7.6556,7.624,7.6345,2952100.0
2009-06-15 10:30:00,14.47,14.47,14.36,14.39,3925400.0,7.6398,7.6398,7.5817,7.5976,3925400.0
2009-06-15 11:00:00,14.39,14.41,14.35,14.4,2553500.0,7.5976,7.6081,7.5765,7.6029,2553500.0
2009-06-15 11:30:00,14.4,14.43,14.26,14.27,4418000.0,7.6029,7.6187,7.5289,7.5342,4418000.0
2009-06-15 12:00:00,14.27,14.31,14.23,14.27,2434200.0,7.5342,7.5553,7.5131,7.5342,2434200.0
2009-06-15 12:30:00,14.28,14.3,14.25,14.26,2065800.0,7.5395,7.5501,7.5237,7.5289,2065800.0
2009-06-15 13:00:00,14.26,14.28,14.21,14.24,3922300.0,7.5289,7.5395,7.5025,7.5184,3922300.0
2009-06-15 13:30:00,14.23,14.26,14.2,14.21,2530800.0,7.5131,7.5289,7.4973,7.5025,2530800.0
2009-06-15 14:00:00,14.21,14.23,14.1,14.13,6176100.0,7.5025,7.5131,7.4445,7.4603,6176100.0
2009-06-15 14:30:00,14.13,14.13,14.02,14.05,5661900.0,7.4603,7.4603,7.4022,7.4181,5661900.0
2009-06-15 15:00:00,14.05,14.13,14.02,14.11,5403100.0,7.4181,7.4603,7.4022,7.4497,5403100.0
2009-06-15 15:30:00,14.12,14.18,14.11,14.14,7070200.0,7.455,7.4867,7.4497,7.4656,7070200.0
2009-06-16 09:30:00,14.2,14.27,14.11,14.17,5841900.0,7.4973,7.5342,7.4497,7.4814,5841900.0
2009-06-16 10:00:00,14.17,14.39,14.16,14.39,5240200.0,7.4814,7.5976,7.4761,7.5976,5240200.0
2009-06-16 10:30:00,14.4,14.46,14.33,14.42,4315800.0,7.6029,7.6345,7.5659,7.6134,4315800.0
2009-06-16 11:00:00,14.43,14.46,14.35,14.36,1625600.0,7.6187,7.6345,7.5765,7.5817,1625600.0
2009-06-16 11:30:00,14.35,14.39,14.31,14.32,1553500.0,7.5765,7.5976,7.5553,7.5606,1553500.0
2009-06-16 12:00:00,14.32,14.4,14.31,14.37,1382400.0,7.5606,7.6029,7.5553,7.587,1382400.0
2009-06-16 12:30:00,14.37,14.37,14.24,14.26,1986700.0,7.587,7.587,7.5184,7.5289,1986700.0
2009-06-16 13:00:00,14.26,14.29,14.22,14.26,1824600.0,7.5289,7.5448,7.5078,7.5289,1824600.0
2009-06-16 13:30:00,14.27,14.29,14.22,14.24,2463700.0,7.5342,7.5448,7.5078,7.5184,2463700.0
2009-06-16 14:00:00,14.24,14.25,14.15,14.16,3524600.0,7.5184,7.5237,7.4709,7.4761,3524600.0
2009-06-16 14:30:00,14.16,14.19,14.13,14.16,3361600.0,7.4761,7.492,7.4603,7.4761,3361600.0
2009-06-16 15:00:00,14.15,14.2,14.13,14.18,2547900.0,7.4709,7.4973,7.4603,7.4867,2547900.0
2009-06-16 15:30:00,14.17,14.28,14.14,14.16,7048600.0,7.4814,7.5395,7.4656,7.4761,7048600.0
2009-06-17 09:30:00,14.23,14.63,14.21,14.62,5896700.0,7.5131,7.7243,7.5025,7.719,5896700.0
2009-06-17 10:00:00,14.61,14.61,14.46,14.5,5017800.0,7.7137,7.7137,7.6345,7.6556,5017800.0
2009-06-17 10:30:00,14.5,14.53,14.39,14.52,3474800.0,7.6556,7.6715,7.5976,7.6662,3474800.0
2009-06-17 11:00:00,14.52,14.56,14.4,14.4,3733700.0,7.6662,7.6873,7.6029,7.6029,3733700.0
2009-06-17 11:30:00,14.4,14.48,14.36,14.45,2470100.0,7.6029,7.6451,7.5817,7.6293,2470100.0
2009-06-17 12:00:00,14.45,14.64,14.45,14.64,3090500.0,7.6293,7.7296,7.6293,7.7296,3090500.0
2009-06-17 12:30:00,14.64,14.64,14.55,14.58,2161300.0,7.7296,7.7296,7.682,7.6979,2161300.0
2009-06-17 13:00:00,14.59,14.63,14.54,14.56,3956900.0,7.7032,7.7243,7.6768,7.6873,3956900.0
2009-06-17 13:30:00,14.56,14.64,14.53,14.6,3410600.0,7.6873,7.7296,7.6715,7.7084,3410600.0
2009-06-17 14:00:00,14.59,14.63,14.58,14.61,2002000.0,7.7032,7.7243,7.6979,7.7137,2002000.0
2009-06-17 14:30:00,14.61,14.7,14.61,14.69,4971000.0,7.7137,7.7612,7.7137,7.756,4971000.0
2009-06-17 15:00:00,14.69,14.7,14.64,14.65,4262100.0,7.756,7.7612,7.7296,7.7348,4262100.0
2009-06-17 15:30:00,14.64,14.67,14.55,14.58,8013800.0,7.7296,7.7454,7.682,7.6979,8013800.0
2009-06-18 09:30:00,14.64,14.91,14.58,14.91,5999300.0,7.7296,7.8721,7.6979,7.8721,5999300.0
2009-06-18 10:00:00,14.9,15.14,14.85,15.12,12076700.0,7.8668,7.9936,7.8404,7.983,12076700.0
2009-06-18 10:30:00,15.12,15.18,14.99,15.0,8443300.0,7.983,8.0147,7.9144,7.9196,8443300.0
2009-06-18 11:00:00,15.0,15.05,14.98,15.01,3564100.0,7.9196,7.946,7.9091,7.9249,3564100.0
2009-06-18 11:30:00,15.0,15.01,14.95,14.98,2649500.0,7.9196,7.9249,7.8932,7.9091,2649500.0
2009-06-18 12:00:00,14.98,15.0,14.95,15.0,2204000.0,7.9091,7.9196,7.8932,7.9196,2204000.0
2009-06-18 12:30:00,15.0,15.03,14.98,15.02,2023900.0,7.9196,7.9355,7.9091,7.9302,2023900.0
2009-06-18 13:00:00,15.03,15.05,14.99,15.02,2442000.0,7.9355,7.946,7.9144,7.9302,2442000.0
2009-06-18 13:30:00,15.02,15.06,15.0,15.05,3968500.0,7.9302,7.9513,7.9196,7.946,3968500.0
2009-06-18 14:00:00,15.04,15.06,14.98,14.99,3216200.0,7.9408,7.9513,7.9091,7.9144,3216200.0
2009-06-18 14:30:00,14.99,15.02,14.92,15.0,3610300.0,7.9144,7.9302,7.8774,7.9196,3610300.0
2009-06-18 15:00:00,15.0,15.02,14.99,15.02,2451200.0,7.9196,7.9302,7.9144,7.9302,2451200.0
2009-06-18 15:30:00,15.02,15.02,14.87,14.91,9741800.0,7.9302,7.9302,7.851,7.8721,9741800.0
2009-06-19 09:30:00,15.15,15.32,15.03,15.31,27748500.0,7.9988,8.0886,7.9355,8.0833,27748500.0
2009-06-19 10:00:00,15.31,15.32,15.08,15.1,6762200.0,8.0833,8.0886,7.9619,7.9724,6762200.0
2009-06-19 10:30:00,15.1,15.14,15.02,15.12,6451700.0,7.9724,7.9936,7.9302,7.983,6451700.0
2009-06-19 11:00:00,15.11,15.18,15.04,15.06,4205100.0,7.9777,8.0147,7.9408,7.9513,4205100.0
2009-06-19 11:30:00,15.06,15.09,15.03,15.07,2815700.0,7.9513,7.9672,7.9355,7.9566,2815700.0
2009-06-19 12:00:00,15.08,15.16,15.03,15.13,3934100.0,7.9619,8.0041,7.9355,7.9883,3934100.0
2009-06-19 12:30:00,15.12,15.12,15.04,15.05,2455400.0,7.983,7.983,7.9408,7.946,2455400.0
2009-06-19 13:00:00,15.04,15.06,15.03,15.04,1477400.0,7.9408,7.9513,7.9355,7.9408,1477400.0
2009-06-19 13:30:00,15.03,15.09,15.03,15.03,1988400.0,7.9355,7.9672,7.9355,7.9355,1988400.0
2009-06-19 14:00:00,15.03,15.06,14.97,14.98,3700400.0,7.9355,7.9513,7.9038,7.9091,3700400.0
2009-06-19 14:30:00,14.98,15.07,14.98,15.03,2106400.0,7.9091,7.9566,7.9091,7.9355,2106400.0
2009-06-19 15:00:00,15.03,15.14,14.98,15.04,3752300.0,7.9355,7.9936,7.9091,7.9408,3752300.0
2009-06-19 15:30:00,15.04,15.05,14.98,15.02,9580300.0,7.9408,7.946,7.9091,7.9302,9580300.0
2009-06-22 09:30:00,14.89,14.99,14.68,14.89,7584900.0,7.8616,7.9144,7.7507,7.8616,7584900.0
2009-06-22 10:00:00,14.88,14.97,14.86,14.97,5043600.0,7.8563,7.9038,7.8457,7.9038,5043600.0
2009-06-22 10:30:00,14.96,15.04,14.92,15.01,3506300.0,7.8985,7.9408,7.8774,7.9249,3506300.0
2009-06-22 11:00:00,15.0,15.05,14.98,15.04,3067300.0,7.9196,7.946,7.9091,7.9408,3067300.0
2009-06-22 11:30:00,15.04,15.05,14.84,14.93,3665000.0,7.9408,7.946,7.8352,7.8827,3665000.0
2009-06-22 12:00:00,14.93,15.05,14.92,15.03,3646300.0,7.8827,7.946,7.8774,7.9355,3646300.0
2009-06-22 12:30:00,15.03,15.04,14.99,15.01,2215500.0,7.9355,7.9408,7.9144,7.9249,2215500.0
2009-06-22 13:00:00,15.02,15.03,14.81,14.84,3704500.0,7.9302,7.9355,7.8193,7.8352,3704500.0
2009-06-22 13:30:00,14.84,14.85,14.77,14.85,2862600.0,7.8352,7.8404,7.7982,7.8404,2862600.0
2009-06-22 14:00:00,14.84,14.9,14.82,14.85,2300900.0,7.8352,7.8668,7.8246,7.8404,2300900.0
2009-06-22 14:30:00,14.85,14.9,14.82,14.9,2857500.0,7.8404,7.8668,7.8246,7.8668,2857500.0
2009-06-22 15:00:00,14.9,14.92,14.82,14.83,3006100.0,7.8668,7.8774,7.8246,7.8299,3006100.0
2009-06-22 15:30:00,14.82,14.88,14.78,14.79,8867300.0,7.8246,7.8563,7.8035,7.8088,8867300.0
2009-06-23 09:30:00,14.7,14.78,14.6,14.67,6225500.0,7.7612,7.8035,7.7084,7.7454,6225500.0
2009-06-23 10:00:00,14.67,14.67,14.6,14.65,4498100.0,7.7454,7.7454,7.7084,7.7348,4498100.0
2009-06-23 10:30:00,14.65,14.76,14.64,14.75,4060500.0,7.7348,7.7929,7.7296,7.7876,4060500.0
2009-06-23 11:00:00,14.75,14.76,14.63,14.71,3495800.0,7.7876,7.7929,7.7243,7.7665,3495800.0
2009-06-23 11:30:00,14.71,14.76,14.67,14.76,3343500.0,7.7665,7.7929,7.7454,7.7929,3343500.0
2009-06-23 12:00:00,14.76,14.76,14.69,14.69,1550400.0,7.7929,7.7929,7.756,7.756,1550400.0
2009-06-23 12:30:00,14.7,14.72,14.67,14.71,2064900.0,7.7612,7.7718,7.7454,7.7665,2064900.0
2009-06-23 13:00:00,14.72,14.8,14.7,14.8,2661000.0,7.7718,7.814,7.7612,7.814,2661000.0
2009-06-23 13:30:00,14.8,14.81,14.74,14.75,1507600.0,7.814,7.8193,7.7824,7.7876,1507600.0
2009-06-23 14:00:00,14.75,14.79,14.72,14.73,1290700.0,7.7876,7.8088,7.7718,7.7771,1290700.0
2009-06-23 14:30:00,14.73,14.75,14.66,14.71,2003400.0,7.7771,7.7876,7.7401,7.7665,2003400.0
2009-06-23 15:00:00,14.72,14.73,14.68,14.73,2392200.0,7.7718,7.7771,7.7507,7.7771,2392200.0
2009-06-23 15:30:00,14.73,14.79,14.66,14.71,8224400.0,7.7771,7.8088,7.7401,7.7665,8224400.0
2009-06-24 09:30:00,14.81,14.87,14.64,14.75,3201400.0,7.8193,7.851,7.7296,7.7876,3201400.0
2009-06-24 10:00:00,14.75,14.9,14.71,14.87,3812400.0,7.7876,7.8668,7.7665,7.851,3812400.0
2009-06-24 10:30:00,14.88,14.88,14.79,14.81,2324000.0,7.8563,7.8563,7.8088,7.8193,2324000.0
2009-06-24 11:00:00,14.81,14.86,14.78,14.8,1463100.0,7.8193,7.8457,7.8035,7.814,1463100.0
2009-06-24 11:30:00,14.81,14.84,14.79,14.82,1506900.0,7.8193,7.8352,7.8088,7.8246,1506900.0
2009-06-24 12:00:00,14.82,14.89,14.82,14.88,1168600.0,7.8246,7.8616,7.8246,7.8563,1168600.0
2009-06-24 12:30:00,14.87,14.92,14.87,14.9,1095200.0,7.851,7.8774,7.851,7.8668,1095200.0
2009-06-24 13:00:00,14.9,14.96,14.9,14.94,1145700.0,7.8668,7.8985,7.8668,7.888,1145700.0
2009-06-24 13:30:00,14.94,14.95,14.87,14.91,1416200.0,7.888,7.8932,7.851,7.8721,1416200.0
2009-06-24 14:00:00,14.9,14.92,14.76,14.79,2536900.0,7.8668,7.8774,7.7929,7.8088,2536900.0
2009-06-24 14:30:00,14.79,14.88,14.65,14.68,5280200.0,7.8088,7.8563,7.7348,7.7507,5280200.0
2009-06-24 15:00:00,14.69,14.74,14.62,14.67,4406800.0,7.756,7.7824,7.719,7.7454,4406800.0
2009-06-24 15:30:00,14.68,14.77,14.66,14.72,6722900.0,7.7507,7.7982,7.7401,7.7718,6722900.0
2009-06-25 09:30:00,14.64,14.83,14.6,14.8,4034500.0,7.7296,7.8299,7.7084,7.814,4034500.0
2009-06-25 10:00:00,14.8,14.99,14.8,14.98,3309500.0,7.814,7.9144,7.814,7.9091,3309500.0
2009-06-25 10:30:00,14.98,14.99,14.91,14.95,1950700.0,7.9091,7.9144,7.8721,7.8932,1950700.0
2009-06-25 11:00:00,14.95,15.0,14.9,15.0,2382700.0,7.8932,7.9196,7.8668,7.9196,2382700.0
2009-06-25 11:30:00,15.0,15.22,15.0,15.21,6037600.0,7.9196,8.0358,7.9196,8.0305,6037600.0
2009-06-25 12:00:00,15.21,15.34,15.2,15.31,3874000.0,8.0305,8.0991,8.0252,8.0833,3874000.0
2009-06-25 12:30:00,15.3,15.34,15.26,15.27,3553700.0,8.078,8.0991,8.0569,8.0622,3553700.0
2009-06-25 13:00:00,15.27,15.36,15.26,15.3,2895100.0,8.0622,8.1097,8.0569,8.078,2895100.0
2009-06-25 13:30:00,15.3,15.31,15.27,15.3,3110600.0,8.078,8.0833,8.0622,8.078,3110600.0
2009-06-25 14:00:00,15.3,15.32,15.17,15.21,3751100.0,8.078,8.0886,8.0094,8.0305,3751100.0
2009-06-25 14:30:00,15.21,15.25,15.17,15.22,2018800.0,8.0305,8.0516,8.0094,8.0358,2018800.0
2009-06-25 15:00:00,15.22,15.3,15.22,15.27,3314200.0,8.0358,8.078,8.0358,8.0622,3314200.0
2009-06-25 15:30:00,15.27,15.32,15.2,15.31,7124300.0,8.0622,8.0886,8.0252,8.0833,7124300.0
2009-06-26 09:30:00,15.23,15.37,15.05,15.06,5774900.0,8.0411,8.115,7.946,7.9513,5774900.0
2009-06-26 10:00:00,15.06,15.15,15.03,15.11,3830600.0,7.9513,7.9988,7.9355,7.9777,3830600.0
2009-06-26 10:30:00,15.12,15.18,15.02,15.06,3108100.0,7.983,8.0147,7.9302,7.9513,3108100.0
2009-06-26 11:00:00,15.05,15.11,14.98,15.08,2768900.0,7.946,7.9777,7.9091,7.9619,2768900.0
2009-06-26 11:30:00,15.09,15.14,15.0,15.07,1754800.0,7.9672,7.9936,7.9196,7.9566,1754800.0
2009-06-26 12:00:00,15.07,15.1,15.03,15.07,800200.0,7.9566,7.9724,7.9355,7.9566,800200.0
2009-06-26 12:30:00,15.07,15.21,15.07,15.21,1410900.0,7.9566,8.0305,7.9566,8.0305,1410900.0
2009-06-26 13:00:00,15.2,15.21,15.13,15.15,1171800.0,8.0252,8.0305,7.9883,7.9988,1171800.0
2009-06-26 13:30:00,15.15,15.2,15.12,15.17,1432000.0,7.9988,8.0252,7.983,8.0094,1432000.0
2009-06-26 14:00:00,15.17,15.17,15.07,15.07,2722100.0,8.0094,8.0094,7.9566,7.9566,2722100.0
2009-06-26 14:30:00,15.07,15.15,15.07,15.12,1894000.0,7.9566,7.9988,7.9566,7.983,1894000.0
2009-06-26 15:00:00,15.13,15.21,15.12,15.2,2602400.0,7.9883,8.0305,7.983,8.0252,2602400.0
2009-06-26 15:30:00,15.2,15.28,15.18,15.19,7454200.0,8.0252,8.0675,8.0147,8.02,7454200.0
2009-06-29 09:30:00,15.25,15.27,14.98,14.99,3453500.0,8.0516,8.0622,7.9091,7.9144,3453500.0
2009-06-29 10:00:00,14.99,15.18,14.97,15.18,2407700.0,7.9144,8.0147,7.9038,8.0147,2407700.0
2009-06-29 10:30:00,15.18,15.19,15.14,15.18,2192400.0,8.0147,8.02,7.9936,8.0147,2192400.0
2009-06-29 11:00:00,15.17,15.19,15.14,15.17,1948900.0,8.0094,8.02,7.9936,8.0094,1948900.0
2009-06-29 11:30:00,15.16,15.23,15.15,15.21,1746700.0,8.0041,8.0411,7.9988,8.0305,1746700.0
2009-06-29 12:00:00,15.21,15.32,15.2,15.31,1829700.0,8.0305,8.0886,8.0252,8.0833,1829700.0
2009-06-29 12:30:00,15.31,15.37,15.29,15.3,1297100.0,8.0833,8.115,8.0728,8.078,1297100.0
2009-06-29 13:00:00,15.3,15.33,15.29,15.3,798300.0,8.078,8.0939,8.0728,8.078,798300.0
2009-06-29 13:30:00,15.31,15.31,15.29,15.29,602800.0,8.0833,8.0833,8.0728,8.0728,602800.0
2009-06-29 14:00:00,15.29,15.3,15.28,15.28,887700.0,8.0728,8.078,8.0675,8.0675,887700.0
2009-06-29 14:30:00,15.28,15.33,15.23,15.25,2417900.0,8.0675,8.0939,8.0411,8.0516,2417900.0
2009-06-29 15:00:00,15.24,15.25,15.18,15.18,4032300.0,8.0464,8.0516,8.0147,8.0147,4032300.0
2009-06-29 15:30:00,15.18,15.29,15.15,15.26,5061000.0,8.0147,8.0728,7.9988,8.0569,5061000.0
2009-06-30 09:30:00,15.27,15.28,15.12,15.17,4069600.0,8.0622,8.0675,7.983,8.0094,4069600.0
2009-06-30 10:00:00,15.17,15.17,15.04,15.08,4524700.0,8.0094,8.0094,7.9408,7.9619,4524700.0
2009-06-30 10:30:00,15.08,15.2,15.01,15.05,5566700.0,7.9619,8.0252,7.9249,7.946,5566700.0
2009-06-30 11:00:00,15.05,15.2,14.86,14.89,5249300.0,7.946,8.0252,7.8457,7.8616,5249300.0
2009-06-30 11:30:00,14.89,14.9,14.77,14.87,4500800.0,7.8616,7.8668,7.7982,7.851,4500800.0
2009-06-30 12:00:00,14.87,14.88,14.82,14.84,2922600.0,7.851,7.8563,7.8246,7.8352,2922600.0
2009-06-30 12:30:00,14.84,14.86,14.8,14.86,1969500.0,7.8352,7.8457,7.814,7.8457,1969500.0
2009-06-30 13:00:00,14.85,14.91,14.85,14.87,1556700.0,7.8404,7.8721,7.8404,7.851,1556700.0
2009-06-30 13:30:00,14.87,14.9,14.82,14.82,1382100.0,7.851,7.8668,7.8246,7.8246,1382100.0
2009-06-30 14:00:00,14.83,14.9,14.82,14.9,1443800.0,7.8299,7.8668,7.8246,7.8668,1443800.0
2009-06-30 14:30:00,14.9,14.95,14.89,14.92,2422700.0,7.8668,7.8932,7.8616,7.8774,2422700.0
2009-06-30 15:00:00,14.91,14.96,14.88,14.94,2593600.0,7.8721,7.8985,7.8563,7.888,2593600.0
2009-06-30 15:30:00,14.94,15.07,14.93,14.99,6896400.0,7.888,7.9566,7.8827,7.9144,6896400.0
2009-07-01 09:30:00,14.97,15.04,14.89,14.97,4502000.0,7.9038,7.9408,7.8616,7.9038,4502000.0
2009-07-01 10:00:00,14.96,14.99,14.83,14.99,4680200.0,7.8985,7.9144,7.8299,7.9144,4680200.0
2009-07-01 10:30:00,14.99,15.02,14.94,14.96,3720300.0,7.9144,7.9302,7.888,7.8985,3720300.0
2009-07-01 11:00:00,14.97,14.98,14.73,14.82,9701200.0,7.9038,7.9091,7.7771,7.8246,9701200.0
2009-07-01 11:30:00,14.82,14.92,14.81,14.88,2793700.0,7.8246,7.8774,7.8193,7.8563,2793700.0
2009-07-01 12:00:00,14.88,14.89,14.82,14.85,2816400.0,7.8563,7.8616,7.8246,7.8404,2816400.0
2009-07-01 12:30:00,14.85,14.86,14.81,14.82,1780100.0,7.8404,7.8457,7.8193,7.8246,1780100.0
2009-07-01 13:00:00,14.82,14.91,14.79,14.88,2114800.0,7.8246,7.8721,7.8088,7.8563,2114800.0
2009-07-01 13:30:00,14.87,14.91,14.86,14.91,1159700.0,7.851,7.8721,7.8457,7.8721,1159700.0
2009-07-01 14:00:00,14.9,14.92,14.85,14.9,1708700.0,7.8668,7.8774,7.8404,7.8668,1708700.0
2009-07-01 14:30:00,14.9,14.94,14.89,14.92,1157700.0,7.8668,7.888,7.8616,7.8774,1157700.0
2009-07-01 15:00:00,14.92,14.95,14.88,14.9,2748200.0,7.8774,7.8932,7.8563,7.8668,2748200.0
2009-07-01 15:30:00,14.89,14.93,14.86,14.89,4222900.0,7.8616,7.8827,7.8457,7.8616,4222900.0
2009-07-02 09:30:00,14.78,14.8,14.51,14.58,4685900.0,7.8035,7.814,7.6609,7.6979,4685900.0
2009-07-02 10:00:00,14.58,14.61,14.5,14.57,4297600.0,7.6979,7.7137,7.6556,7.6926,4297600.0
2009-07-02 10:30:00,14.58,14.59,14.53,14.55,4086500.0,7.6979,7.7032,7.6715,7.682,4086500.0
2009-07-02 11:00:00,14.55,14.56,14.48,14.48,2573400.0,7.682,7.6873,7.6451,7.6451,2573400.0
2009-07-02 11:30:00,14.48,14.52,14.44,14.52,2395300.0,7.6451,7.6662,7.624,7.6662,2395300.0
2009-07-02 12:00:00,14.52,14.53,14.47,14.51,1540800.0,7.6662,7.6715,7.6398,7.6609,1540800.0
2009-07-02 12:30:00,14.51,14.54,14.48,14.53,1626500.0,7.6609,7.6768,7.6451,7.6715,1626500.0
2009-07-02 13:00:00,14.54,14.58,14.53,14.54,1287600.0,7.6768,7.6979,7.6715,7.6768,1287600.0
2009-07-02 13:30:00,14.54,14.57,14.52,14.57,1528800.0,7.6768,7.6926,7.6662,7.6926,1528800.0
2009-07-02 14:00:00,14.57,14.62,14.54,14.54,1794900.0,7.6926,7.719,7.6768,7.6768,1794900.0
2009-07-02 14:30:00,14.54,14.66,14.53,14.57,1222700.0,7.6768,7.7401,7.6715,7.6926,1222700.0
2009-07-02 15:00:00,14.58,14.6,14.46,14.48,2890100.0,7.6979,7.7084,7.6345,7.6451,2890100.0
2009-07-02 15:30:00,14.48,14.57,14.45,14.49,7386800.0,7.6451,7.6926,7.6293,7.6504,7386800.0
2009-07-06 09:30:00,14.4,14.57,14.36,14.48,4458700.0,7.6029,7.6926,7.5817,7.6451,4458700.0
2009-07-06 10:00:00,14.47,14.5,14.33,14.34,4977000.0,7.6398,7.6556,7.5659,7.5712,4977000.0
2009-07-06 10:30:00,14.34,14.35,14.27,14.34,4036900.0,7.5712,7.5765,7.5342,7.5712,4036900.0
2009-07-06 11:00:00,14.35,14.4,14.31,14.37,2920900.0,7.5765,7.6029,7.5553,7.587,2920900.0
2009-07-06 11:30:00,14.38,14.47,14.32,14.35,3572700.0,7.5923,7.6398,7.5606,7.5765,3572700.0
2009-07-06 12:00:00,14.34,14.35,14.31,14.32,1463300.0,7.5712,7.5765,7.5553,7.5606,1463300.0
2009-07-06 12:30:00,14.31,14.37,14.29,14.34,2235300.0,7.5553,7.587,7.5448,7.5712,2235300.0
2009-07-06 13:00:00,14.35,14.47,14.34,14.45,3671400.0,7.5765,7.6398,7.5712,7.6293,3671400.0
2009-07-06 13:30:00,14.44,14.45,14.38,14.42,4396500.0,7.624,7.6293,7.5923,7.6134,4396500.0
2009-07-06 14:00:00,14.42,14.43,14.36,14.4,2086300.0,7.6134,7.6187,7.5817,7.6029,2086300.0
2009-07-06 14:30:00,14.4,14.41,14.36,14.41,3183900.0,7.6029,7.6081,7.5817,7.6081,3183900.0
2009-07-06 15:00:00,14.41,14.51,14.4,14.5,5659200.0,7.6081,7.6609,7.6029,7.6556,5659200.0
2009-07-06 15:30:00,14.49,14.61,14.46,14.57,8305500.0,7.6504,7.7137,7.6345,7.6926,8305500.0
2009-07-07 09:30:00,14.55,14.84,14.45,14.82,7615500.0,7.682,7.8352,7.6293,7.8246,7615500.0
2009-07-07 10:00:00,14.81,14.83,14.67,14.7,6323100.0,7.8193,7.8299,7.7454,7.7612,6323100.0
2009-07-07 10:30:00,14.7,14.8,14.67,14.78,2791100.0,7.7612,7.814,7.7454,7.8035,2791100.0
2009-07-07 11:00:00,14.79,14.82,14.68,14.68,3252300.0,7.8088,7.8246,7.7507,7.7507,3252300.0
2009-07-07 11:30:00,14.69,14.75,14.65,14.66,2941400.0,7.756,7.7876,7.7348,7.7401,2941400.0
2009-07-07 12:00:00,14.66,14.67,14.61,14.65,2012600.0,7.7401,7.7454,7.7137,7.7348,2012600.0
2009-07-07 12:30:00,14.65,14.79,14.63,14.66,3100800.0,7.7348,7.8088,7.7243,7.7401,3100800.0
2009-07-07 13:00:00,14.66,14.68,14.64,14.66,3064200.0,7.7401,7.7507,7.7296,7.7401,3064200.0
2009-07-07 13:30:00,14.66,14.7,14.65,14.69,3750200.0,7.7401,7.7612,7.7348,7.756,3750200.0
2009-07-07 14:00:00,14.68,14.71,14.65,14.7,4518800.0,7.7507,7.7665,7.7348,7.7612,4518800.0
2009-07-07 14:30:00,14.7,14.74,14.61,14.61,4233400.0,7.7612,7.7824,7.7137,7.7137,4233400.0
2009-07-07 15:00:00,14.62,14.66,14.57,14.62,3728800.0,7.719,7.7401,7.6926,7.719,3728800.0
2009-07-07 15:30:00,14.63,14.66,14.56,14.59,7523000.0,7.7243,7.7401,7.6873,7.7032,7523000.0
2009-07-08 09:30:00,14.74,14.8,14.67,14.7,7048000.0,7.7824,7.814,7.7454,7.7612,7048000.0
2009-07-08 10:00:00,14.7,14.78,14.69,14.76,4307700.0,7.7612,7.8035,7.756,7.7929,4307700.0
2009-07-08 10:30:00,14.76,14.79,14.69,14.69,3472100.0,7.7929,7.8088,7.756,7.756,3472100.0
2009-07-08 11:00:00,14.7,14.76,14.65,14.69,3235300.0,7.7612,7.7929,7.7348,7.756,3235300.0
2009-07-08 11:30:00,14.69,14.73,14.63,14.64,2250300.0,7.756,7.7771,7.7243,7.7296,2250300.0
2009-07-08 12:00:00,14.64,14.72,14.63,14.68,2549500.0,7.7296,7.7718,7.7243,7.7507,2549500.0
2009-07-08 12:30:00,14.67,14.7,14.64,14.7,1742400.0,7.7454,7.7612,7.7296,7.7612,1742400.0
2009-07-08 13:00:00,14.69,14.71,14.66,14.66,2394700.0,7.756,7.7665,7.7401,7.7401,2394700.0
2009-07-08 13:30:00,14.67,14.67,14.6,14.62,1507800.0,7.7454,7.7454,7.7084,7.719,1507800.0
2009-07-08 14:00:00,14.61,14.63,14.54,14.56,2695600.0,7.7137,7.7243,7.6768,7.6873,2695600.0
2009-07-08 14:30:00,14.56,14.61,14.5,14.58,2269800.0,7.6873,7.7137,7.6556,7.6979,2269800.0
2009-07-08 15:00:00,14.59,14.63,14.53,14.54,3609200.0,7.7032,7.7243,7.6715,7.6768,3609200.0
2009-07-08 15:30:00,14.54,14.7,14.54,14.61,8006100.0,7.6768,7.7612,7.6768,7.7137,8006100.0
2009-07-09 09:30:00,14.62,14.68,14.38,14.4,4813700.0,7.719,7.7507,7.5923,7.6029,4813700.0
2009-07-09 10:00:00,14.41,14.43,14.31,14.31,4837400.0,7.6081,7.6187,7.5553,7.5553,4837400.0
2009-07-09 10:30:00,14.31,14.37,14.3,14.32,1829600.0,7.5553,7.587,7.5501,7.5606,1829600.0
2009-07-09 11:00:00,14.33,14.49,14.32,14.44,6021100.0,7.5659,7.6504,7.5606,7.624,6021100.0
2009-07-09 11:30:00,14.45,14.47,14.3,14.32,7153600.0,7.6293,7.6398,7.5501,7.5606,7153600.0
2009-07-09 12:00:00,14.32,14.33,14.25,14.29,3209700.0,7.5606,7.5659,7.5237,7.5448,3209700.0
2009-07-09 12:30:00,14.29,14.31,14.27,14.3,3156900.0,7.5448,7.5553,7.5342,7.5501,3156900.0
2009-07-09 13:00:00,14.3,14.32,14.26,14.3,3066300.0,7.5501,7.5606,7.5289,7.5501,3066300.0
2009-07-09 13:30:00,14.3,14.31,14.28,14.29,3618400.0,7.5501,7.5553,7.5395,7.5448,3618400.0
2009-07-09 14:00:00,14.3,14.3,14.28,14.3,3975400.0,7.5501,7.5501,7.5395,7.5501,3975400.0
2009-07-09 14:30:00,14.3,14.3,14.26,14.27,3439800.0,7.5501,7.5501,7.5289,7.5342,3439800.0
2009-07-09 15:00:00,14.28,14.31,14.25,14.25,4973500.0,7.5395,7.5553,7.5237,7.5237,4973500.0
2009-07-09 15:30:00,14.25,14.3,14.22,14.28,8052400.0,7.5237,7.5501,7.5078,7.5395,8052400.0
2009-07-10 09:30:00,14.23,14.26,14.11,14.2,6137000.0,7.5131,7.5289,7.4497,7.4973,6137000.0
2009-07-10 10:00:00,14.2,14.25,14.15,14.21,3722400.0,7.4973,7.5237,7.4709,7.5025,3722400.0
2009-07-10 10:30:00,14.21,14.25,14.16,14.18,2245500.0,7.5025,7.5237,7.4761,7.4867,2245500.0
2009-07-10 11:00:00,14.18,14.22,14.16,14.17,2481300.0,7.4867,7.5078,7.4761,7.4814,2481300.0
2009-07-10 11:30:00,14.17,14.17,14.14,14.16,2068700.0,7.4814,7.4814,7.4656,7.4761,2068700.0
2009-07-10 12:00:00,14.15,14.22,14.15,14.21,2614900.0,7.4709,7.5078,7.4709,7.5025,2614900.0
2009-07-10 12:30:00,14.22,14.29,14.2,14.27,2123600.0,7.5078,7.5448,7.4973,7.5342,2123600.0
2009-07-10 13:00:00,14.27,14.27,14.19,14.19,1164000.0,7.5342,7.5342,7.492,7.492,1164000.0
2009-07-10 13:30:00,14.19,14.24,14.18,14.2,1033000.0,7.492,7.5184,7.4867,7.4973,1033000.0
2009-07-10 14:00:00,14.2,14.21,14.15,14.18,1401300.0,7.4973,7.5025,7.4709,7.4867,1401300.0
2009-07-10 14:30:00,14.18,14.19,14.15,14.15,1701200.0,7.4867,7.492,7.4709,7.4709,1701200.0
2009-07-10 15:00:00,14.15,14.21,14.14,14.18,4682700.0,7.4709,7.5025,7.4656,7.4867,4682700.0
2009-07-10 15:30:00,14.19,14.23,14.16,14.19,5627200.0,7.492,7.5131,7.4761,7.492,5627200.0
2009-07-13 09:30:00,14.22,14.49,14.2,14.43,4847900.0,7.5078,7.6504,7.4973,7.6187,4847900.0
2009-07-13 10:00:00,14.43,14.47,14.26,14.31,4866800.0,7.6187,7.6398,7.5289,7.5553,4866800.0
2009-07-13 10:30:00,14.31,14.42,14.3,14.42,3169800.0,7.5553,7.6134,7.5501,7.6134,3169800.0
2009-07-13 11:00:00,14.42,14.47,14.42,14.47,2273700.0,7.6134,7.6398,7.6134,7.6398,2273700.0
2009-07-13 11:30:00,14.46,14.6,14.46,14.55,3318400.0,7.6345,7.7084,7.6345,7.682,3318400.0
2009-07-13 12:00:00,14.54,14.68,14.54,14.64,2548800.0,7.6768,7.7507,7.6768,7.7296,2548800.0
2009-07-13 12:30:00,14.65,14.68,14.63,14.66,2070800.0,7.7348,7.7507,7.7243,7.7401,2070800.0
2009-07-13 13:00:00,14.65,14.75,14.65,14.73,2704400.0,7.7348,7.7876,7.7348,7.7771,2704400.0
2009-07-13 13:30:00,14.73,14.73,14.6,14.61,3286600.0,7.7771,7.7771,7.7084,7.7137,3286600.0
2009-07-13 14:00:00,14.62,14.71,14.6,14.7,3308300.0,7.719,7.7665,7.7084,7.7612,3308300.0
2009-07-13 14:30:00,14.69,14.73,14.69,14.7,3109100.0,7.756,7.7771,7.756,7.7612,3109100.0
2009-07-13 15:00:00,14.7,14.74,14.67,14.7,3124400.0,7.7612,7.7824,7.7454,7.7612,3124400.0
2009-07-13 15:30:00,14.7,14.77,14.67,14.77,9999700.0,7.7612,7.7982,7.7454,7.7982,9999700.0
2009-07-14 09:30:00,14.66,14.88,14.62,14.75,6375900.0,7.7401,7.8563,7.719,7.7876,6375900.0
2009-07-14 10:00:00,14.75,14.83,14.73,14.81,2348600.0,7.7876,7.8299,7.7771,7.8193,2348600.0
2009-07-14 10:30:00,14.8,14.84,14.71,14.72,2125900.0,7.814,7.8352,7.7665,7.7718,2125900.0
2009-07-14 11:00:00,14.71,14.76,14.7,14.72,1668700.0,7.7665,7.7929,7.7612,7.7718,1668700.0
2009-07-14 11:30:00,14.72,14.77,14.71,14.76,1407600.0,7.7718,7.7982,7.7665,7.7929,1407600.0
2009-07-14 12:00:00,14.77,14.82,14.7,14.73,1747200.0,7.7982,7.8246,7.7612,7.7771,1747200.0
2009-07-14 12:30:00,14.73,14.75,14.69,14.71,1211500.0,7.7771,7.7876,7.756,7.7665,1211500.0
2009-07-14 13:00:00,14.71,14.75,14.7,14.73,1371400.0,7.7665,7.7876,7.7612,7.7771,1371400.0
2009-07-14 13:30:00,14.72,14.81,14.71,14.73,1317500.0,7.7718,7.8193,7.7665,7.7771,1317500.0
2009-07-14 14:00:00,14.73,14.79,14.7,14.78,1731700.0,7.7771,7.8088,7.7612,7.8035,1731700.0
2009-07-14 14:30:00,14.77,14.9,14.76,14.87,3533000.0,7.7982,7.8668,7.7929,7.851,3533000.0
2009-07-14 15:00:00,14.87,14.94,14.85,14.9,2946900.0,7.851,7.888,7.8404,7.8668,2946900.0
2009-07-14 15:30:00,14.9,14.94,14.85,14.9,6019500.0,7.8668,7.888,7.8404,7.8668,6019500.0
2009-07-15 09:30:00,14.97,14.99,14.69,14.76,4864700.0,7.9038,7.9144,7.756,7.7929,4864700.0
2009-07-15 10:00:00,14.76,14.87,14.75,14.84,3280500.0,7.7929,7.851,7.7876,7.8352,3280500.0
2009-07-15 10:30:00,14.84,14.88,14.75,14.77,3656200.0,7.8352,7.8563,7.7876,7.7982,3656200.0
2009-07-15 11:00:00,14.77,14.87,14.77,14.87,3085700.0,7.7982,7.851,7.7982,7.851,3085700.0
2009-07-15 11:30:00,14.86,14.95,14.84,14.92,2641100.0,7.8457,7.8932,7.8352,7.8774,2641100.0
2009-07-15 12:00:00,14.92,14.93,14.84,14.88,1522800.0,7.8774,7.8827,7.8352,7.8563,1522800.0
2009-07-15 12:30:00,14.88,14.9,14.83,14.83,1693000.0,7.8563,7.8668,7.8299,7.8299,1693000.0
2009-07-15 13:00:00,14.83,14.94,14.83,14.94,1403800.0,7.8299,7.888,7.8299,7.888,1403800.0
2009-07-15 13:30:00,14.93,14.99,14.93,14.97,1918800.0,7.8827,7.9144,7.8827,7.9038,1918800.0
2009-07-15 14:00:00,14.97,15.0,14.94,14.97,2002100.0,7.9038,7.9196,7.888,7.9038,2002100.0
2009-07-15 14:30:00,14.96,15.03,14.96,14.99,2903700.0,7.8985,7.9355,7.8985,7.9144,2903700.0
2009-07-15 15:00:00,15.0,15.05,14.95,14.98,4239500.0,7.9196,7.946,7.8932,7.9091,4239500.0
2009-07-15 15:30:00,14.98,15.03,14.95,15.0,6785400.0,7.9091,7.9355,7.8932,7.9196,6785400.0
2009-07-16 09:30:00,14.97,15.08,14.95,15.05,5333400.0,7.9038,7.9619,7.8932,7.946,5333400.0
2009-07-16 10:00:00,15.05,15.09,15.01,15.03,3746100.0,7.946,7.9672,7.9249,7.9355,3746100.0
2009-07-16 10:30:00,15.03,15.05,14.94,14.95,3489800.0,7.9355,7.946,7.888,7.8932,3489800.0
2009-07-16 11:00:00,14.94,14.95,14.88,14.88,3281800.0,7.888,7.8932,7.8563,7.8563,3281800.0
2009-07-16 11:30:00,14.89,14.96,14.88,14.96,1904400.0,7.8616,7.8985,7.8563,7.8985,1904400.0
2009-07-16 12:00:00,14.96,14.99,14.95,14.99,552400.0,7.8985,7.9144,7.8932,7.9144,552400.0
2009-07-16 12:30:00,14.99,14.99,14.95,14.95,925600.0,7.9144,7.9144,7.8932,7.8932,925600.0
2009-07-16 13:00:00,14.95,14.97,14.9,14.93,1375100.0,7.8932,7.9038,7.8668,7.8827,1375100.0
2009-07-16 13:30:00,14.93,14.98,14.91,14.96,1324200.0,7.8827,7.9091,7.8721,7.8985,1324200.0
2009-07-16 14:00:00,14.97,14.98,14.95,14.98,841200.0,7.9038,7.9091,7.8932,7.9091,841200.0
2009-07-16 14:30:00,14.98,15.04,14.96,15.03,2604400.0,7.9091,7.9408,7.8985,7.9355,2604400.0
2009-07-16 15:00:00,15.04,15.07,15.0,15.06,2113700.0,7.9408,7.9566,7.9196,7.9513,2113700.0
2009-07-16 15:30:00,15.07,15.1,15.03,15.06,7029500.0,7.9566,7.9724,7.9355,7.9513,7029500.0
2009-07-17 09:30:00,15.02,15.1,15.0,15.05,10869700.0,7.9302,7.9724,7.9196,7.946,10869700.0
2009-07-17 10:00:00,15.02,15.1,15.0,15.09,3863800.0,7.9302,7.9724,7.9196,7.9672,3863800.0
2009-07-17 10:30:00,15.09,15.12,15.01,15.02,2988300.0,7.9672,7.983,7.9249,7.9302,2988300.0
2009-07-17 11:00:00,15.02,15.05,15.0,15.02,3094900.0,7.9302,7.946,7.9196,7.9302,3094900.0
2009-07-17 11:30:00,15.02,15.05,14.98,15.0,4771100.0,7.9302,7.946,7.9091,7.9196,4771100.0
2009-07-17 12:00:00,15.01,15.01,14.98,14.99,3062600.0,7.9249,7.9249,7.9091,7.9144,3062600.0
2009-07-17 12:30:00,14.99,15.0,14.93,14.96,1961500.0,7.9144,7.9196,7.8827,7.8985,1961500.0
2009-07-17 13:00:00,14.97,14.98,14.94,14.96,818800.0,7.9038,7.9091,7.888,7.8985,818800.0
2009-07-17 13:30:00,14.97,15.0,14.96,14.98,2581100.0,7.9038,7.9196,7.8985,7.9091,2581100.0
2009-07-17 14:00:00,14.98,14.99,14.93,14.96,2926300.0,7.9091,7.9144,7.8827,7.8985,2926300.0
2009-07-17 14:30:00,14.96,14.97,14.91,14.93,2268400.0,7.8985,7.9038,7.8721,7.8827,2268400.0
2009-07-17 15:00:00,14.93,14.93,14.86,14.88,3876200.0,7.8827,7.8827,7.8457,7.8563,3876200.0
2009-07-17 15:30:00,14.89,14.97,14.86,14.95,6423000.0,7.8616,7.9038,7.8457,7.8932,6423000.0
2009-07-20 09:30:00,14.98,15.03,14.86,14.9,3947100.0,7.9091,7.9355,7.8457,7.8668,3947100.0
2009-07-20 10:00:00,14.9,14.97,14.87,14.88,3121400.0,7.8668,7.9038,7.851,7.8563,3121400.0
2009-07-20 10:30:00,14.88,14.9,14.75,14.87,5025800.0,7.8563,7.8668,7.7876,7.851,5025800.0
2009-07-20 11:00:00,14.86,14.91,14.84,14.89,1780200.0,7.8457,7.8721,7.8352,7.8616,1780200.0
2009-07-20 11:30:00,14.9,14.96,14.89,14.95,1783300.0,7.8668,7.8985,7.8616,7.8932,1783300.0
2009-07-20 12:00:00,14.95,15.0,14.93,14.98,2543100.0,7.8932,7.9196,7.8827,7.9091,2543100.0
2009-07-20 12:30:00,14.98,15.03,14.96,14.97,2476200.0,7.9091,7.9355,7.8985,7.9038,2476200.0
2009-07-20 13:00:00,14.98,15.02,14.96,15.01,2299500.0,7.9091,7.9302,7.8985,7.9249,2299500.0
2009-07-20 13:30:00,15.02,15.19,15.01,15.19,6912500.0,7.9302,8.02,7.9249,8.02,6912500.0
2009-07-20 14:00:00,15.18,15.26,15.15,15.15,7601300.0,8.0147,8.0569,7.9988,7.9988,7601300.0
2009-07-20 14:30:00,15.15,15.22,15.15,15.2,3417200.0,7.9988,8.0358,7.9988,8.0252,3417200.0
2009-07-20 15:00:00,15.2,15.29,15.19,15.24,3436600.0,8.0252,8.0728,8.02,8.0464,3436600.0
2009-07-20 15:30:00,15.25,15.28,15.18,15.24,7098100.0,8.0516,8.0675,8.0147,8.0464,7098100.0
2009-07-21 09:30:00,15.43,15.61,15.36,15.56,6883800.0,8.1467,8.2417,8.1097,8.2153,6883800.0
2009-07-21 10:00:00,15.56,15.7,15.54,15.68,5655200.0,8.2153,8.2892,8.2047,8.2787,5655200.0
2009-07-21 10:30:00,15.68,15.72,15.54,15.59,3460200.0,8.2787,8.2998,8.2047,8.2311,3460200.0
2009-07-21 11:00:00,15.58,15.6,15.53,15.57,1681600.0,8.2259,8.2364,8.1995,8.2206,1681600.0
2009-07-21 11:30:00,15.56,15.68,15.55,15.65,5365200.0,8.2153,8.2787,8.21,8.2628,5365200.0
2009-07-21 12:00:00,15.64,15.66,15.59,15.66,1872000.0,8.2575,8.2681,8.2311,8.2681,1872000.0
2009-07-21 12:30:00,15.65,15.7,15.59,15.61,1868000.0,8.2628,8.2892,8.2311,8.2417,1868000.0
2009-07-21 13:00:00,15.61,15.62,15.56,15.62,2150200.0,8.2417,8.247,8.2153,8.247,2150200.0
2009-07-21 13:30:00,15.61,15.62,15.55,15.58,3034600.0,8.2417,8.247,8.21,8.2259,3034600.0
2009-07-21 14:00:00,15.57,15.63,15.54,15.62,2504000.0,8.2206,8.2523,8.2047,8.247,2504000.0
2009-07-21 14:30:00,15.62,15.71,15.55,15.7,3303900.0,8.247,8.2945,8.21,8.2892,3303900.0
2009-07-21 15:00:00,15.7,15.78,15.67,15.75,5573500.0,8.2892,8.3315,8.2734,8.3156,5573500.0
2009-07-21 15:30:00,15.74,15.78,15.66,15.7,6059800.0,8.3103,8.3315,8.2681,8.2892,6059800.0
2009-07-22 09:30:00,15.65,15.99,15.6,15.99,10005700.0,8.2628,8.4423,8.2364,8.4423,10005700.0
2009-07-22 10:00:00,15.99,16.35,15.96,16.26,11999000.0,8.4423,8.6324,8.4265,8.5849,11999000.0
2009-07-22 10:30:00,16.26,16.36,16.16,16.33,9696200.0,8.5849,8.6377,8.5321,8.6218,9696200.0
2009-07-22 11:00:00,16.34,16.47,16.23,16.23,9153800.0,8.6271,8.6958,8.569,8.569,9153800.0
2009-07-22 11:30:00,16.24,16.35,16.18,16.26,6881200.0,8.5743,8.6324,8.5426,8.5849,6881200.0
2009-07-22 12:00:00,16.26,16.33,16.07,16.11,5977700.0,8.5849,8.6218,8.4846,8.5057,5977700.0
2009-07-22 12:30:00,16.11,16.15,16.07,16.08,3773900.0,8.5057,8.5268,8.4846,8.4899,3773900.0
2009-07-22 13:00:00,16.09,16.09,15.98,16.02,2562400.0,8.4951,8.4951,8.4371,8.4582,2562400.0
2009-07-22 13:30:00,16.02,16.02,15.96,15.99,3415000.0,8.4582,8.4582,8.4265,8.4423,3415000.0
2009-07-22 14:00:00,15.99,16.05,15.91,15.93,4688900.0,8.4423,8.474,8.4001,8.4107,4688900.0
2009-07-22 14:30:00,15.93,16.3,15.9,15.92,2541900.0,8.4107,8.606,8.3948,8.4054,2541900.0
2009-07-22 15:00:00,15.92,15.99,15.81,15.84,4691000.0,8.4054,8.4423,8.3473,8.3631,4691000.0
2009-07-22 15:30:00,15.84,15.91,15.83,15.88,5898900.0,8.3631,8.4001,8.3579,8.3843,5898900.0
2009-07-23 09:30:00,16.05,16.09,15.93,16.0,6692800.0,8.474,8.4951,8.4107,8.4476,6692800.0
2009-07-23 10:00:00,16.01,16.06,15.91,16.0,5683200.0,8.4529,8.4793,8.4001,8.4476,5683200.0
2009-07-23 10:30:00,16.0,16.27,15.99,16.26,6704900.0,8.4476,8.5902,8.4423,8.5849,6704900.0
2009-07-23 11:00:00,16.25,16.4,16.24,16.34,6216800.0,8.5796,8.6588,8.5743,8.6271,6216800.0
2009-07-23 11:30:00,16.34,16.36,16.17,16.17,3565000.0,8.6271,8.6377,8.5374,8.5374,3565000.0
2009-07-23 12:00:00,16.18,16.32,16.16,16.32,3107100.0,8.5426,8.6166,8.5321,8.6166,3107100.0
2009-07-23 12:30:00,16.31,16.33,16.22,16.27,3462700.0,8.6113,8.6218,8.5638,8.5902,3462700.0
2009-07-23 13:00:00,16.27,16.28,16.11,16.17,2625500.0,8.5902,8.5954,8.5057,8.5374,2625500.0
2009-07-23 13:30:00,16.16,16.24,16.16,16.19,1865700.0,8.5321,8.5743,8.5321,8.5479,1865700.0
2009-07-23 14:00:00,16.18,16.23,16.17,16.21,2094000.0,8.5426,8.569,8.5374,8.5585,2094000.0
2009-07-23 14:30:00,16.21,16.23,16.15,16.19,2552800.0,8.5585,8.569,8.5268,8.5479,2552800.0
2009-07-23 15:00:00,16.2,16.23,16.16,16.19,2275900.0,8.5532,8.569,8.5321,8.5479,2275900.0
2009-07-23 15:30:00,16.18,16.25,16.08,16.15,5121100.0,8.5426,8.5796,8.4899,8.5268,5121100.0
2009-07-24 09:30:00,16.09,16.21,16.03,16.16,3806100.0,8.4951,8.5585,8.4635,8.5321,3806100.0
2009-07-24 10:00:00,16.16,16.32,16.15,16.31,4763000.0,8.5321,8.6166,8.5268,8.6113,4763000.0
2009-07-24 10:30:00,16.31,16.32,16.19,16.2,3635400.0,8.6113,8.6166,8.5479,8.5532,3635400.0
2009-07-24 11:00:00,16.2,16.31,16.2,16.29,5119500.0,8.5532,8.6113,8.5532,8.6007,5119500.0
2009-07-24 11:30:00,16.28,16.36,16.28,16.35,3110100.0,8.5954,8.6377,8.5954,8.6324,3110100.0
2009-07-24 12:00:00,16.35,16.35,16.27,16.33,2390300.0,8.6324,8.6324,8.5902,8.6218,2390300.0
2009-07-24 12:30:00,16.32,16.41,16.31,16.39,2954900.0,8.6166,8.6641,8.6113,8.6535,2954900.0
2009-07-24 13:00:00,16.39,16.46,16.37,16.37,2905100.0,8.6535,8.6905,8.643,8.643,2905100.0
2009-07-24 13:30:00,16.38,16.5,16.37,16.43,4702300.0,8.6482,8.7116,8.643,8.6746,4702300.0
2009-07-24 14:00:00,16.42,16.45,16.39,16.43,2777600.0,8.6694,8.6852,8.6535,8.6746,2777600.0
2009-07-24 14:30:00,16.43,16.47,16.42,16.45,2117100.0,8.6746,8.6958,8.6694,8.6852,2117100.0
2009-07-24 15:00:00,16.44,16.5,16.39,16.49,2902200.0,8.6799,8.7116,8.6535,8.7063,2902200.0
2009-07-24 15:30:00,16.48,16.5,16.42,16.49,6590200.0,8.701,8.7116,8.6694,8.7063,6590200.0
2009-07-27 09:30:00,16.43,16.55,16.22,16.42,5450700.0,8.6746,8.738,8.5638,8.6694,5450700.0
2009-07-27 10:00:00,16.42,16.53,16.39,16.5,4664700.0,8.6694,8.7274,8.6535,8.7116,4664700.0
2009-07-27 10:30:00,16.51,16.56,16.47,16.51,3463900.0,8.7169,8.7433,8.6958,8.7169,3463900.0
2009-07-27 11:00:00,16.51,16.55,16.48,16.52,2736900.0,8.7169,8.738,8.701,8.7222,2736900.0
2009-07-27 11:30:00,16.53,16.55,16.51,16.52,1524100.0,8.7274,8.738,8.7169,8.7222,1524100.0
2009-07-27 12:00:00,16.52,16.53,16.43,16.48,2837600.0,8.7222,8.7274,8.6746,8.701,2837600.0
2009-07-27 12:30:00,16.49,16.51,16.46,16.51,2179600.0,8.7063,8.7169,8.6905,8.7169,2179600.0
2009-07-27 13:00:00,16.51,16.55,16.47,16.47,2298100.0,8.7169,8.738,8.6958,8.6958,2298100.0
2009-07-27 13:30:00,16.47,16.55,16.47,16.54,2380000.0,8.6958,8.738,8.6958,8.7327,2380000.0
2009-07-27 14:00:00,16.53,16.61,16.53,16.56,3411800.0,8.7274,8.7697,8.7274,8.7433,3411800.0
2009-07-27 14:30:00,16.56,16.65,16.51,16.63,3950400.0,8.7433,8.7908,8.7169,8.7802,3950400.0
2009-07-27 15:00:00,16.62,16.64,16.57,16.58,3236300.0,8.775,8.7855,8.7486,8.7538,3236300.0
2009-07-27 15:30:00,16.58,16.64,16.54,16.64,6305700.0,8.7538,8.7855,8.7327,8.7855,6305700.0
2009-07-28 09:30:00,16.54,16.66,16.42,16.42,7885000.0,8.7327,8.7961,8.6694,8.6694,7885000.0
2009-07-28 10:00:00,16.42,16.48,16.28,16.32,13388600.0,8.6694,8.701,8.5954,8.6166,13388600.0
2009-07-28 10:30:00,16.31,16.32,16.21,16.22,3880600.0,8.6113,8.6166,8.5585,8.5638,3880600.0
2009-07-28 11:00:00,16.22,16.24,16.13,16.13,5156600.0,8.5638,8.5743,8.5163,8.5163,5156600.0
2009-07-28 11:30:00,16.13,16.14,16.03,16.09,4977800.0,8.5163,8.5215,8.4635,8.4951,4977800.0
2009-07-28 12:00:00,16.08,16.17,16.06,16.11,5588000.0,8.4899,8.5374,8.4793,8.5057,5588000.0
2009-07-28 12:30:00,16.11,16.15,16.07,16.11,2950500.0,8.5057,8.5268,8.4846,8.5057,2950500.0
2009-07-28 13:00:00,16.1,16.13,16.06,16.08,3010700.0,8.5004,8.5163,8.4793,8.4899,3010700.0
2009-07-28 13:30:00,16.08,16.15,16.04,16.13,3635000.0,8.4899,8.5268,8.4687,8.5163,3635000.0
2009-07-28 14:00:00,16.13,16.15,16.07,16.1,3704300.0,8.5163,8.5268,8.4846,8.5004,3704300.0
2009-07-28 14:30:00,16.09,16.15,16.02,16.02,5240700.0,8.4951,8.5268,8.4582,8.4582,5240700.0
2009-07-28 15:00:00,16.03,16.05,15.96,15.99,5715500.0,8.4635,8.474,8.4265,8.4423,5715500.0
2009-07-28 15:30:00,15.99,16.04,15.97,16.04,7162400.0,8.4423,8.4687,8.4318,8.4687,7162400.0
2009-07-29 09:30:00,16.0,16.08,15.89,15.93,6339400.0,8.4476,8.4899,8.3895,8.4107,6339400.0
2009-07-29 10:00:00,15.93,15.95,15.85,15.86,4286500.0,8.4107,8.4212,8.3684,8.3737,4286500.0
2009-07-29 10:30:00,15.87,15.95,15.85,15.89,5001400.0,8.379,8.4212,8.3684,8.3895,5001400.0
2009-07-29 11:00:00,15.89,15.92,15.82,15.86,3869500.0,8.3895,8.4054,8.3526,8.3737,3869500.0
2009-07-29 11:30:00,15.86,15.87,15.76,15.78,3802800.0,8.3737,8.379,8.3209,8.3315,3802800.0
2009-07-29 12:00:00,15.78,15.81,15.75,15.79,2600100.0,8.3315,8.3473,8.3156,8.3367,2600100.0
2009-07-29 12:30:00,15.79,15.82,15.76,15.79,1959000.0,8.3367,8.3526,8.3209,8.3367,1959000.0
2009-07-29 13:00:00,15.79,15.8,15.69,15.71,3121700.0,8.3367,8.342,8.2839,8.2945,3121700.0
2009-07-29 13:30:00,15.71,15.74,15.67,15.7,3029600.0,8.2945,8.3103,8.2734,8.2892,3029600.0
2009-07-29 14:00:00,15.7,15.73,15.64,15.72,3331300.0,8.2892,8.3051,8.2575,8.2998,3331300.0
2009-07-29 14:30:00,15.71,15.73,15.65,15.66,2230000.0,8.2945,8.3051,8.2628,8.2681,2230000.0
2009-07-29 15:00:00,15.65,15.73,15.65,15.7,3669100.0,8.2628,8.3051,8.2628,8.2892,3669100.0
2009-07-29 15:30:00,15.7,15.78,15.68,15.76,8152500.0,8.2892,8.3315,8.2787,8.3209,8152500.0
2009-07-30 09:30:00,15.96,16.11,15.9,16.1,5736400.0,8.4265,8.5057,8.3948,8.5004,5736400.0
2009-07-30 10:00:00,16.1,16.25,16.09,16.2,4238300.0,8.5004,8.5796,8.4951,8.5532,4238300.0
2009-07-30 10:30:00,16.21,16.26,16.17,16.22,4708500.0,8.5585,8.5849,8.5374,8.5638,4708500.0
2009-07-30 11:00:00,16.23,16.25,16.16,16.18,3416500.0,8.569,8.5796,8.5321,8.5426,3416500.0
2009-07-30 11:30:00,16.18,16.2,16.03,16.05,4362100.0,8.5426,8.5532,8.4635,8.474,4362100.0
2009-07-30 12:00:00,16.06,16.07,15.98,16.0,2386100.0,8.4793,8.4846,8.4371,8.4476,2386100.0
2009-07-30 12:30:00,16.01,16.03,15.97,16.03,1856100.0,8.4529,8.4635,8.4318,8.4635,1856100.0
2009-07-30 13:00:00,16.03,16.06,15.99,16.05,1652300.0,8.4635,8.4793,8.4423,8.474,1652300.0
2009-07-30 13:30:00,16.06,16.07,16.03,16.04,1274600.0,8.4793,8.4846,8.4635,8.4687,1274600.0
2009-07-30 14:00:00,16.05,16.05,15.98,16.02,1009900.0,8.474,8.474,8.4371,8.4582,1009900.0
2009-07-30 14:30:00,16.02,16.05,15.99,16.01,1733000.0,8.4582,8.474,8.4423,8.4529,1733000.0
2009-07-30 15:00:00,16.01,16.05,16.0,16.03,2668700.0,8.4529,8.474,8.4476,8.4635,2668700.0
2009-07-30 15:30:00,16.03,16.05,15.89,15.91,8735500.0,8.4635,8.474,8.3895,8.4001,8735500.0
2009-07-31 09:30:00,16.11,16.18,16.03,16.11,5303700.0,8.5057,8.5426,8.4635,8.5057,5303700.0
2009-07-31 10:00:00,16.12,16.12,15.93,16.04,4578500.0,8.511,8.511,8.4107,8.4687,4578500.0
2009-07-31 10:30:00,16.03,16.07,15.99,16.0,4044100.0,8.4635,8.4846,8.4423,8.4476,4044100.0
2009-07-31 11:00:00,16.0,16.0,15.94,15.98,2966700.0,8.4476,8.4476,8.4159,8.4371,2966700.0
2009-07-31 11:30:00,15.98,16.01,15.95,16.0,1749300.0,8.4371,8.4529,8.4212,8.4476,1749300.0
2009-07-31 12:00:00,15.99,16.01,15.97,15.98,1894200.0,8.4423,8.4529,8.4318,8.4371,1894200.0
2009-07-31 12:30:00,15.98,15.98,15.9,15.92,1206400.0,8.4371,8.4371,8.3948,8.4054,1206400.0
2009-07-31 13:00:00,15.93,15.94,15.9,15.94,841100.0,8.4107,8.4159,8.3948,8.4159,841100.0
2009-07-31 13:30:00,15.94,16.0,15.9,15.97,1246800.0,8.4159,8.4476,8.3948,8.4318,1246800.0
2009-07-31 14:00:00,15.97,16.01,15.94,16.01,2313900.0,8.4318,8.4529,8.4159,8.4529,2313900.0
2009-07-31 14:30:00,16.0,16.02,15.91,15.93,2292200.0,8.4476,8.4582,8.4001,8.4107,2292200.0
2009-07-31 15:00:00,15.93,16.0,15.92,15.99,2579200.0,8.4107,8.4476,8.4054,8.4423,2579200.0
2009-07-31 15:30:00,15.99,16.0,15.9,15.91,6265800.0,8.4423,8.4476,8.3948,8.4001,6265800.0
2009-08-03 09:30:00,16.07,16.15,15.8,15.83,6023600.0,8.4846,8.5268,8.342,8.3579,6023600.0
2009-08-03 10:00:00,15.84,15.88,15.8,15.86,4276900.0,8.3631,8.3843,8.342,8.3737,4276900.0
2009-08-03 10:30:00,15.87,15.94,15.85,15.86,3616000.0,8.379,8.4159,8.3684,8.3737,3616000.0
2009-08-03 11:00:00,15.85,15.91,15.84,15.85,2938500.0,8.3684,8.4001,8.3631,8.3684,2938500.0
2009-08-03 11:30:00,15.86,15.9,15.84,15.89,2062900.0,8.3737,8.3948,8.3631,8.3895,2062900.0
2009-08-03 12:00:00,15.9,16.01,15.88,16.01,3799600.0,8.3948,8.4529,8.3843,8.4529,3799600.0
2009-08-03 12:30:00,16.0,16.03,15.99,16.01,2155300.0,8.4476,8.4635,8.4423,8.4529,2155300.0
2009-08-03 13:00:00,16.01,16.06,15.98,16.0,2434400.0,8.4529,8.4793,8.4371,8.4476,2434400.0
2009-08-03 13:30:00,16.01,16.03,15.95,15.98,2932500.0,8.4529,8.4635,8.4212,8.4371,2932500.0
2009-08-03 14:00:00,15.99,16.07,15.98,16.03,3174100.0,8.4423,8.4846,8.4371,8.4635,3174100.0
2009-08-03 14:30:00,16.03,16.03,15.95,15.95,2122600.0,8.4635,8.4635,8.4212,8.4212,2122600.0
2009-08-03 15:00:00,15.95,16.05,15.94,16.03,3518400.0,8.4212,8.474,8.4159,8.4635,3518400.0
2009-08-03 15:30:00,16.04,16.07,15.99,16.03,6629500.0,8.4687,8.4846,8.4423,8.4635,6629500.0
2009-08-04 09:30:00,16.0,16.03,15.91,16.01,2547800.0,8.4476,8.4635,8.4001,8.4529,2547800.0
2009-08-04 10:00:00,16.01,16.18,15.99,16.11,5003100.0,8.4529,8.5426,8.4423,8.5057,5003100.0
2009-08-04 10:30:00,16.1,16.12,16.06,16.09,1963800.0,8.5004,8.511,8.4793,8.4951,1963800.0
2009-08-04 11:00:00,16.08,16.11,16.03,16.05,1949500.0,8.4899,8.5057,8.4635,8.474,1949500.0
2009-08-04 11:30:00,16.04,16.05,16.0,16.01,1541700.0,8.4687,8.474,8.4476,8.4529,1541700.0
2009-08-04 12:00:00,16.01,16.04,15.98,16.0,3405200.0,8.4529,8.4687,8.4371,8.4476,3405200.0
2009-08-04 12:30:00,16.01,16.08,16.0,16.07,3909400.0,8.4529,8.4899,8.4476,8.4846,3909400.0
2009-08-04 13:00:00,16.07,16.08,16.03,16.05,4394400.0,8.4846,8.4899,8.4635,8.474,4394400.0
2009-08-04 13:30:00,16.05,16.08,16.0,16.0,3312200.0,8.474,8.4899,8.4476,8.4476,3312200.0
2009-08-04 14:00:00,16.0,16.02,15.95,15.99,2719100.0,8.4476,8.4582,8.4212,8.4423,2719100.0
2009-08-04 14:30:00,15.98,16.03,15.98,16.01,2681400.0,8.4371,8.4635,8.4371,8.4529,2681400.0
2009-08-04 15:00:00,16.01,16.04,15.99,16.0,2901900.0,8.4529,8.4687,8.4423,8.4476,2901900.0
2009-08-04 15:30:00,15.99,16.07,15.99,16.07,8005500.0,8.4423,8.4846,8.4423,8.4846,8005500.0
2009-08-05 09:30:00,15.98,16.0,15.77,15.79,6383200.0,8.5221,8.5328,8.4101,8.4208,6383200.0
2009-08-05 10:00:00,15.79,15.8,15.7,15.73,5211000.0,8.4208,8.4261,8.3728,8.3888,5211000.0
2009-08-05 10:30:00,15.74,15.74,15.65,15.71,3788300.0,8.3941,8.3941,8.3461,8.3781,3788300.0
2009-08-05 11:00:00,15.7,15.73,15.67,15.68,2974500.0,8.3728,8.3888,8.3568,8.3621,2974500.0
2009-08-05 11:30:00,15.68,15.74,15.66,15.7,3196500.0,8.3621,8.3941,8.3515,8.3728,3196500.0
2009-08-05 12:00:00,15.7,15.8,15.69,15.8,3269100.0,8.3728,8.4261,8.3675,8.4261,3269100.0
2009-08-05 12:30:00,15.8,15.82,15.7,15.78,3733300.0,8.4261,8.4368,8.3728,8.4155,3733300.0
2009-08-05 13:00:00,15.77,15.81,15.75,15.79,1429300.0,8.4101,8.4315,8.3995,8.4208,1429300.0
2009-08-05 13:30:00,15.8,15.84,15.76,15.83,2965200.0,8.4261,8.4475,8.4048,8.4421,2965200.0
2009-08-05 14:00:00,15.83,15.92,15.83,15.85,4266400.0,8.4421,8.4901,8.4421,8.4528,4266400.0
2009-08-05 14:30:00,15.85,15.9,15.84,15.9,2717400.0,8.4528,8.4795,8.4475,8.4795,2717400.0
2009-08-05 15:00:00,15.9,15.91,15.84,15.9,4783700.0,8.4795,8.4848,8.4475,8.4795,4783700.0
2009-08-05 15:30:00,15.89,15.9,15.8,15.87,6122900.0,8.4741,8.4795,8.4261,8.4635,6122900.0
2009-08-06 09:30:00,15.88,15.91,15.77,15.78,4109200.0,8.4688,8.4848,8.4101,8.4155,4109200.0
2009-08-06 10:00:00,15.78,15.82,15.75,15.76,3708100.0,8.4155,8.4368,8.3995,8.4048,3708100.0
2009-08-06 10:30:00,15.76,15.78,15.72,15.75,1782300.0,8.4048,8.4155,8.3835,8.3995,1782300.0
2009-08-06 11:00:00,15.75,15.8,15.75,15.77,1752500.0,8.3995,8.4261,8.3995,8.4101,1752500.0
2009-08-06 11:30:00,15.77,15.78,15.7,15.71,2281600.0,8.4101,8.4155,8.3728,8.3781,2281600.0
2009-08-06 12:00:00,15.7,15.73,15.7,15.72,2741800.0,8.3728,8.3888,8.3728,8.3835,2741800.0
2009-08-06 12:30:00,15.72,15.78,15.72,15.78,2044900.0,8.3835,8.4155,8.3835,8.4155,2044900.0
2009-08-06 13:00:00,15.77,15.78,15.74,15.75,1989000.0,8.4101,8.4155,8.3941,8.3995,1989000.0
2009-08-06 13:30:00,15.76,15.78,15.72,15.74,1459600.0,8.4048,8.4155,8.3835,8.3941,1459600.0
2009-08-06 14:00:00,15.74,15.78,15.72,15.76,1686600.0,8.3941,8.4155,8.3835,8.4048,1686600.0
2009-08-06 14:30:00,15.77,15.8,15.75,15.78,2685300.0,8.4101,8.4261,8.3995,8.4155,2685300.0
2009-08-06 15:00:00,15.79,15.8,15.75,15.77,3632800.0,8.4208,8.4261,8.3995,8.4101,3632800.0
2009-08-06 15:30:00,15.77,15.81,15.75,15.79,5194900.0,8.4101,8.4315,8.3995,8.4208,5194900.0
2009-08-07 09:30:00,15.91,16.03,15.88,15.98,5172400.0,8.4848,8.5488,8.4688,8.5221,5172400.0
2009-08-07 10:00:00,15.98,16.03,15.95,16.03,3597800.0,8.5221,8.5488,8.5061,8.5488,3597800.0
2009-08-07 10:30:00,16.03,16.08,15.99,16.03,3423100.0,8.5488,8.5754,8.5274,8.5488,3423100.0
2009-08-07 11:00:00,16.03,16.06,16.0,16.02,4018700.0,8.5488,8.5648,8.5328,8.5434,4018700.0
2009-08-07 11:30:00,16.02,16.07,16.01,16.07,2753100.0,8.5434,8.5701,8.5381,8.5701,2753100.0
2009-08-07 12:00:00,16.07,16.07,16.05,16.07,996200.0,8.5701,8.5701,8.5594,8.5701,996200.0
2009-08-07 12:30:00,16.06,16.12,16.06,16.12,1569000.0,8.5648,8.5968,8.5648,8.5968,1569000.0
2009-08-07 13:00:00,16.12,16.15,16.11,16.14,875900.0,8.5968,8.6128,8.5914,8.6074,875900.0
2009-08-07 13:30:00,16.15,16.17,16.09,16.13,1994700.0,8.6128,8.6234,8.5808,8.6021,1994700.0
2009-08-07 14:00:00,16.12,16.13,16.03,16.03,2003900.0,8.5968,8.6021,8.5488,8.5488,2003900.0
2009-08-07 14:30:00,16.03,16.05,15.99,16.02,2754300.0,8.5488,8.5594,8.5274,8.5434,2754300.0
2009-08-07 15:00:00,16.02,16.07,16.0,16.05,2385100.0,8.5434,8.5701,8.5328,8.5594,2385100.0
2009-08-07 15:30:00,16.05,16.06,15.95,15.96,5376900.0,8.5594,8.5648,8.5061,8.5114,5376900.0
2009-08-10 09:30:00,15.85,15.97,15.81,15.94,3259300.0,8.4528,8.5168,8.4315,8.5008,3259300.0
2009-08-10 10:00:00,15.93,15.97,15.89,15.97,3298700.0,8.4955,8.5168,8.4741,8.5168,3298700.0
2009-08-10 10:30:00,15.97,15.98,15.93,15.96,2340400.0,8.5168,8.5221,8.4955,8.5114,2340400.0
2009-08-10 11:00:00,15.96,15.98,15.91,15.95,1568900.0,8.5114,8.5221,8.4848,8.5061,1568900.0
2009-08-10 11:30:00,15.95,15.98,15.94,15.94,969600.0,8.5061,8.5221,8.5008,8.5008,969600.0
2009-08-10 12:00:00,15.94,15.95,15.91,15.91,764400.0,8.5008,8.5061,8.4848,8.4848,764400.0
2009-08-10 12:30:00,15.91,15.93,15.89,15.92,916500.0,8.4848,8.4955,8.4741,8.4901,916500.0
2009-08-10 13:00:00,15.92,15.94,15.9,15.94,955200.0,8.4901,8.5008,8.4795,8.5008,955200.0
2009-08-10 13:30:00,15.93,15.94,15.9,15.91,816500.0,8.4955,8.5008,8.4795,8.4848,816500.0
2009-08-10 14:00:00,15.91,15.92,15.88,15.89,976000.0,8.4848,8.4901,8.4688,8.4741,976000.0
2009-08-10 14:30:00,15.89,15.9,15.85,15.9,1321800.0,8.4741,8.4795,8.4528,8.4795,1321800.0
2009-08-10 15:00:00,15.9,15.93,15.89,15.89,1952800.0,8.4795,8.4955,8.4741,8.4741,1952800.0
2009-08-10 15:30:00,15.89,15.92,15.84,15.91,6759500.0,8.4741,8.4901,8.4475,8.4848,6759500.0
2009-08-11 09:30:00,15.88,15.95,15.76,15.93,4079400.0,8.4688,8.5061,8.4048,8.4955,4079400.0
2009-08-11 10:00:00,15.93,15.94,15.78,15.81,3459000.0,8.4955,8.5008,8.4155,8.4315,3459000.0
2009-08-11 10:30:00,15.81,15.86,15.8,15.81,1527000.0,8.4315,8.4581,8.4261,8.4315,1527000.0
2009-08-11 11:00:00,15.8,15.84,15.79,15.82,2155000.0,8.4261,8.4475,8.4208,8.4368,2155000.0
2009-08-11 11:30:00,15.82,15.82,15.75,15.79,1457000.0,8.4368,8.4368,8.3995,8.4208,1457000.0
2009-08-11 12:00:00,15.79,15.8,15.77,15.79,1410000.0,8.4208,8.4261,8.4101,8.4208,1410000.0
2009-08-11 12:30:00,15.78,15.79,15.75,15.77,764600.0,8.4155,8.4208,8.3995,8.4101,764600.0
2009-08-11 13:00:00,15.77,15.81,15.76,15.77,1230800.0,8.4101,8.4315,8.4048,8.4101,1230800.0
2009-08-11 13:30:00,15.77,15.79,15.76,15.78,942600.0,8.4101,8.4208,8.4048,8.4155,942600.0
2009-08-11 14:00:00,15.78,15.94,15.77,15.84,2480000.0,8.4155,8.5008,8.4101,8.4475,2480000.0
2009-08-11 14:30:00,15.85,15.91,15.84,15.87,1398700.0,8.4528,8.4848,8.4475,8.4635,1398700.0
2009-08-11 15:00:00,15.87,15.89,15.84,15.88,1416600.0,8.4635,8.4741,8.4475,8.4688,1416600.0
2009-08-11 15:30:00,15.89,15.89,15.82,15.83,3192500.0,8.4741,8.4741,8.4368,8.4421,3192500.0
2009-08-12 09:30:00,15.85,15.9,15.75,15.86,3420800.0,8.4528,8.4795,8.3995,8.4581,3420800.0
2009-08-12 10:00:00,15.86,15.96,15.86,15.96,2363500.0,8.4581,8.5114,8.4581,8.5114,2363500.0
2009-08-12 10:30:00,15.95,15.98,15.91,15.92,1976900.0,8.5061,8.5221,8.4848,8.4901,1976900.0
2009-08-12 11:00:00,15.92,15.92,15.85,15.87,1967800.0,8.4901,8.4901,8.4528,8.4635,1967800.0
2009-08-12 11:30:00,15.87,15.89,15.85,15.86,916300.0,8.4635,8.4741,8.4528,8.4581,916300.0
2009-08-12 12:00:00,15.85,15.88,15.84,15.86,1394300.0,8.4528,8.4688,8.4475,8.4581,1394300.0
2009-08-12 12:30:00,15.86,15.86,15.82,15.85,1865300.0,8.4581,8.4581,8.4368,8.4528,1865300.0
2009-08-12 13:00:00,15.86,15.87,15.83,15.83,2058000.0,8.4581,8.4635,8.4421,8.4421,2058000.0
2009-08-12 13:30:00,15.83,15.84,15.8,15.84,1614900.0,8.4421,8.4475,8.4261,8.4475,1614900.0
2009-08-12 14:00:00,15.84,15.9,15.81,15.85,1802500.0,8.4475,8.4795,8.4315,8.4528,1802500.0
2009-08-12 14:30:00,15.85,15.98,15.83,15.98,2248400.0,8.4528,8.5221,8.4421,8.5221,2248400.0
2009-08-12 15:00:00,15.97,16.0,15.85,15.95,3627000.0,8.5168,8.5328,8.4528,8.5061,3627000.0
2009-08-12 15:30:00,15.95,15.97,15.81,15.85,5495300.0,8.5061,8.5168,8.4315,8.4528,5495300.0
2009-08-13 09:30:00,15.88,15.9,15.66,15.67,4533000.0,8.4688,8.4795,8.3515,8.3568,4533000.0
2009-08-13 10:00:00,15.66,15.71,15.64,15.69,3062400.0,8.3515,8.3781,8.3408,8.3675,3062400.0
2009-08-13 10:30:00,15.69,15.72,15.67,15.71,2129600.0,8.3675,8.3835,8.3568,8.3781,2129600.0
2009-08-13 11:00:00,15.72,15.73,15.68,15.69,2607800.0,8.3835,8.3888,8.3621,8.3675,2607800.0
2009-08-13 11:30:00,15.69,15.72,15.67,15.71,1593600.0,8.3675,8.3835,8.3568,8.3781,1593600.0
2009-08-13 12:00:00,15.72,15.77,15.71,15.77,1889800.0,8.3835,8.4101,8.3781,8.4101,1889800.0
2009-08-13 12:30:00,15.76,15.77,15.74,15.75,1749900.0,8.4048,8.4101,8.3941,8.3995,1749900.0
2009-08-13 13:00:00,15.75,15.81,15.74,15.76,2228200.0,8.3995,8.4315,8.3941,8.4048,2228200.0
2009-08-13 13:30:00,15.76,15.8,15.76,15.77,3483800.0,8.4048,8.4261,8.4048,8.4101,3483800.0
2009-08-13 14:00:00,15.77,15.78,15.75,15.76,1683400.0,8.4101,8.4155,8.3995,8.4048,1683400.0
2009-08-13 14:30:00,15.77,15.8,15.76,15.76,1742300.0,8.4101,8.4261,8.4048,8.4048,1742300.0
2009-08-13 15:00:00,15.77,15.82,15.76,15.77,2958800.0,8.4101,8.4368,8.4048,8.4101,2958800.0
2009-08-13 15:30:00,15.77,15.83,15.74,15.8,5967600.0,8.4101,8.4421,8.3941,8.4261,5967600.0
2009-08-14 09:30:00,15.85,15.87,15.75,15.76,4225500.0,8.4528,8.4635,8.3995,8.4048,4225500.0
2009-08-14 10:00:00,15.76,15.76,15.6,15.63,2805900.0,8.4048,8.4048,8.3195,8.3355,2805900.0
2009-08-14 10:30:00,15.63,15.71,15.62,15.71,2212600.0,8.3355,8.3781,8.3301,8.3781,2212600.0
2009-08-14 11:00:00,15.71,15.75,15.62,15.62,1877900.0,8.3781,8.3995,8.3301,8.3301,1877900.0
2009-08-14 11:30:00,15.63,15.65,15.6,15.6,1834200.0,8.3355,8.3461,8.3195,8.3195,1834200.0
2009-08-14 12:00:00,15.6,15.61,15.55,15.55,3055200.0,8.3195,8.3248,8.2928,8.2928,3055200.0
2009-08-14 12:30:00,15.55,15.66,15.54,15.66,1236400.0,8.2928,8.3515,8.2875,8.3515,1236400.0
2009-08-14 13:00:00,15.66,15.67,15.6,15.6,1076800.0,8.3515,8.3568,8.3195,8.3195,1076800.0
2009-08-14 13:30:00,15.6,15.6,15.55,15.58,1222100.0,8.3195,8.3195,8.2928,8.3088,1222100.0
2009-08-14 14:00:00,15.57,15.65,15.56,15.63,1700200.0,8.3035,8.3461,8.2981,8.3355,1700200.0
2009-08-14 14:30:00,15.63,15.65,15.63,15.64,1033800.0,8.3355,8.3461,8.3355,8.3408,1033800.0
2009-08-14 15:00:00,15.63,15.68,15.62,15.65,1761900.0,8.3355,8.3621,8.3301,8.3461,1761900.0
2009-08-14 15:30:00,15.65,15.77,15.64,15.77,5301400.0,8.3461,8.4101,8.3408,8.4101,5301400.0
2009-08-17 09:30:00,15.56,15.75,15.55,15.73,6222700.0,8.2981,8.3995,8.2928,8.3888,6222700.0
2009-08-17 10:00:00,15.73,15.95,15.72,15.92,9855400.0,8.3888,8.5061,8.3835,8.4901,9855400.0
2009-08-17 10:30:00,15.92,15.95,15.77,15.9,4079400.0,8.4901,8.5061,8.4101,8.4795,4079400.0
2009-08-17 11:00:00,15.89,15.98,15.88,15.96,2904600.0,8.4741,8.5221,8.4688,8.5114,2904600.0
2009-08-17 11:30:00,15.97,15.97,15.93,15.96,1866500.0,8.5168,8.5168,8.4955,8.5114,1866500.0
2009-08-17 12:00:00,15.96,15.96,15.91,15.93,1051900.0,8.5114,8.5114,8.4848,8.4955,1051900.0
2009-08-17 12:30:00,15.93,15.96,15.92,15.95,1148000.0,8.4955,8.5114,8.4901,8.5061,1148000.0
2009-08-17 13:00:00,15.95,15.96,15.92,15.94,1021900.0,8.5061,8.5114,8.4901,8.5008,1021900.0
2009-08-17 13:30:00,15.94,15.94,15.88,15.91,1623600.0,8.5008,8.5008,8.4688,8.4848,1623600.0
2009-08-17 14:00:00,15.92,15.93,15.89,15.93,1462400.0,8.4901,8.4955,8.4741,8.4955,1462400.0
2009-08-17 14:30:00,15.93,15.93,15.88,15.88,2491100.0,8.4955,8.4955,8.4688,8.4688,2491100.0
2009-08-17 15:00:00,15.89,15.92,15.87,15.9,2031200.0,8.4741,8.4901,8.4635,8.4795,2031200.0
2009-08-17 15:30:00,15.9,15.97,15.87,15.9,5046900.0,8.4795,8.5168,8.4635,8.4795,5046900.0
2009-08-18 09:30:00,15.88,15.95,15.8,15.86,5216500.0,8.4688,8.5061,8.4261,8.4581,5216500.0
2009-08-18 10:00:00,15.86,15.96,15.85,15.93,4270300.0,8.4581,8.5114,8.4528,8.4955,4270300.0
2009-08-18 10:30:00,15.94,15.95,15.9,15.9,1850100.0,8.5008,8.5061,8.4795,8.4795,1850100.0
2009-08-18 11:00:00,15.9,15.92,15.9,15.91,1091300.0,8.4795,8.4901,8.4795,8.4848,1091300.0
2009-08-18 11:30:00,15.92,16.0,15.91,15.99,2916500.0,8.4901,8.5328,8.4848,8.5274,2916500.0
2009-08-18 12:00:00,15.99,16.0,15.96,15.99,1461400.0,8.5274,8.5328,8.5114,8.5274,1461400.0
2009-08-18 12:30:00,15.98,16.0,15.96,15.97,1082800.0,8.5221,8.5328,8.5114,8.5168,1082800.0
2009-08-18 13:00:00,15.97,16.04,15.97,16.04,1911900.0,8.5168,8.5541,8.5168,8.5541,1911900.0
2009-08-18 13:30:00,16.04,16.04,15.98,15.99,1434300.0,8.5541,8.5541,8.5221,8.5274,1434300.0
2009-08-18 14:00:00,15.98,16.02,15.96,16.02,2526000.0,8.5221,8.5434,8.5114,8.5434,2526000.0
2009-08-18 14:30:00,16.01,16.03,15.98,15.98,1937100.0,8.5381,8.5488,8.5221,8.5221,1937100.0
2009-08-18 15:00:00,15.98,16.0,15.97,15.98,2771100.0,8.5221,8.5328,8.5168,8.5221,2771100.0
2009-08-18 15:30:00,15.98,16.0,15.97,15.98,3874300.0,8.5221,8.5328,8.5168,8.5221,3874300.0
2009-08-19 09:30:00,15.95,16.11,15.9,16.1,5676900.0,8.5061,8.5914,8.4795,8.5861,5676900.0
2009-08-19 10:00:00,16.1,16.11,16.04,16.04,2937700.0,8.5861,8.5914,8.5541,8.5541,2937700.0
2009-08-19 10:30:00,16.05,16.09,16.04,16.09,1592900.0,8.5594,8.5808,8.5541,8.5808,1592900.0
2009-08-19 11:00:00,16.09,16.17,16.07,16.16,2638100.0,8.5808,8.6234,8.5701,8.6181,2638100.0
2009-08-19 11:30:00,16.17,16.3,16.16,16.29,3539000.0,8.6234,8.6928,8.6181,8.6874,3539000.0
2009-08-19 12:00:00,16.29,16.38,16.28,16.35,4142300.0,8.6874,8.7354,8.6821,8.7194,4142300.0
2009-08-19 12:30:00,16.35,16.37,16.1,16.36,1938500.0,8.7194,8.7301,8.5861,8.7248,1938500.0
2009-08-19 13:00:00,16.37,16.45,16.36,16.43,2853100.0,8.7301,8.7728,8.7248,8.7621,2853100.0
2009-08-19 13:30:00,16.43,16.44,16.35,16.36,1917700.0,8.7621,8.7674,8.7194,8.7248,1917700.0
2009-08-19 14:00:00,16.35,16.37,16.29,16.32,4221500.0,8.7194,8.7301,8.6874,8.7034,4221500.0
2009-08-19 14:30:00,16.32,16.34,16.26,16.33,3013800.0,8.7034,8.7141,8.6714,8.7088,3013800.0
2009-08-19 15:00:00,16.33,16.36,16.29,16.34,3151700.0,8.7088,8.7248,8.6874,8.7141,3151700.0
2009-08-19 15:30:00,16.35,16.39,16.3,16.38,5373800.0,8.7194,8.7408,8.6928,8.7354,5373800.0
2009-08-20 09:30:00,16.41,16.45,16.25,16.38,4825900.0,8.7514,8.7728,8.6661,8.7354,4825900.0
2009-08-20 10:00:00,16.38,16.43,16.26,16.28,4307200.0,8.7354,8.7621,8.6714,8.6821,4307200.0
2009-08-20 10:30:00,16.28,16.35,16.26,16.28,2601800.0,8.6821,8.7194,8.6714,8.6821,2601800.0
2009-08-20 11:00:00,16.28,16.3,16.26,16.28,3356000.0,8.6821,8.6928,8.6714,8.6821,3356000.0
2009-08-20 11:30:00,16.28,16.32,16.23,16.28,2838100.0,8.6821,8.7034,8.6554,8.6821,2838100.0
2009-08-20 12:00:00,16.28,16.31,16.28,16.3,1602900.0,8.6821,8.6981,8.6821,8.6928,1602900.0
2009-08-20 12:30:00,16.3,16.31,16.26,16.27,1281300.0,8.6928,8.6981,8.6714,8.6768,1281300.0
2009-08-20 13:00:00,16.26,16.27,16.22,16.23,2374000.0,8.6714,8.6768,8.6501,8.6554,2374000.0
2009-08-20 13:30:00,16.23,16.32,16.21,16.32,2811400.0,8.6554,8.7034,8.6448,8.7034,2811400.0
2009-08-20 14:00:00,16.31,16.32,16.24,16.24,2550100.0,8.6981,8.7034,8.6608,8.6608,2550100.0
2009-08-20 14:30:00,16.25,16.26,16.2,16.23,3108400.0,8.6661,8.6714,8.6394,8.6554,3108400.0
2009-08-20 15:00:00,16.24,16.27,16.22,16.23,2657400.0,8.6608,8.6768,8.6501,8.6554,2657400.0
2009-08-20 15:30:00,16.24,16.29,16.22,16.24,5806500.0,8.6608,8.6874,8.6501,8.6608,5806500.0
2009-08-21 09:30:00,16.49,16.59,16.27,16.44,11885700.0,8.7941,8.8474,8.6768,8.7674,11885700.0
2009-08-21 10:00:00,16.44,16.61,16.44,16.48,7748700.0,8.7674,8.8581,8.7674,8.7888,7748700.0
2009-08-21 10:30:00,16.49,16.54,16.47,16.51,4740000.0,8.7941,8.8208,8.7834,8.8048,4740000.0
2009-08-21 11:00:00,16.51,16.52,16.42,16.46,4403700.0,8.8048,8.8101,8.7568,8.7781,4403700.0
2009-08-21 11:30:00,16.46,16.58,16.44,16.55,3358600.0,8.7781,8.8421,8.7674,8.8261,3358600.0
2009-08-21 12:00:00,16.56,16.56,16.51,16.52,829100.0,8.8314,8.8314,8.8048,8.8101,829100.0
2009-08-21 12:30:00,16.52,16.57,16.47,16.52,2172500.0,8.8101,8.8368,8.7834,8.8101,2172500.0
2009-08-21 13:00:00,16.52,16.58,16.51,16.54,1862000.0,8.8101,8.8421,8.8048,8.8208,1862000.0
2009-08-21 13:30:00,16.55,16.55,16.5,16.52,1696400.0,8.8261,8.8261,8.7994,8.8101,1696400.0
2009-08-21 14:00:00,16.52,16.54,16.5,16.5,1567000.0,8.8101,8.8208,8.7994,8.7994,1567000.0
2009-08-21 14:30:00,16.5,16.58,16.5,16.57,2304900.0,8.7994,8.8421,8.7994,8.8368,2304900.0
2009-08-21 15:00:00,16.58,16.72,16.57,16.66,5190400.0,8.8421,8.9168,8.8368,8.8848,5190400.0
2009-08-21 15:30:00,16.66,16.68,16.6,16.63,6843400.0,8.8848,8.8954,8.8528,8.8688,6843400.0
2009-08-24 09:30:00,16.73,16.79,16.61,16.73,3609000.0,8.9221,8.9541,8.8581,8.9221,3609000.0
2009-08-24 10:00:00,16.73,16.78,16.69,16.77,2589000.0,8.9221,8.9488,8.9008,8.9434,2589000.0
2009-08-24 10:30:00,16.77,16.77,16.72,16.74,2118600.0,8.9434,8.9434,8.9168,8.9274,2118600.0
2009-08-24 11:00:00,16.74,16.76,16.68,16.69,2153000.0,8.9274,8.9381,8.8954,8.9008,2153000.0
2009-08-24 11:30:00,16.69,16.77,16.68,16.75,2361200.0,8.9008,8.9434,8.8954,8.9328,2361200.0
2009-08-24 12:00:00,16.76,16.77,16.74,16.77,1137100.0,8.9381,8.9434,8.9274,8.9434,1137100.0
2009-08-24 12:30:00,16.77,16.78,16.71,16.72,1725300.0,8.9434,8.9488,8.9114,8.9168,1725300.0
2009-08-24 13:00:00,16.72,16.72,16.64,16.65,1709300.0,8.9168,8.9168,8.8741,8.8794,1709300.0
2009-08-24 13:30:00,16.65,16.71,16.65,16.7,1085800.0,8.8794,8.9114,8.8794,8.9061,1085800.0
2009-08-24 14:00:00,16.7,16.72,16.68,16.7,1293400.0,8.9061,8.9168,8.8954,8.9061,1293400.0
2009-08-24 14:30:00,16.71,16.71,16.67,16.7,2099600.0,8.9114,8.9114,8.8901,8.9061,2099600.0
2009-08-24 15:00:00,16.69,16.7,16.63,16.66,2612600.0,8.9008,8.9061,8.8688,8.8848,2612600.0
2009-08-24 15:30:00,16.66,16.74,16.65,16.74,4772400.0,8.8848,8.9274,8.8794,8.9274,4772400.0
2009-08-25 09:30:00,16.79,16.89,16.68,16.85,8510800.0,8.9541,9.0074,8.8954,8.9861,8510800.0
2009-08-25 10:00:00,16.85,16.9,16.75,16.76,4795700.0,8.9861,9.0128,8.9328,8.9381,4795700.0
2009-08-25 10:30:00,16.76,16.86,16.76,16.86,2430400.0,8.9381,8.9914,8.9381,8.9914,2430400.0
2009-08-25 11:00:00,16.86,16.91,16.85,16.89,2170700.0,8.9914,9.0181,8.9861,9.0074,2170700.0
2009-08-25 11:30:00,16.89,16.92,16.88,16.91,1464800.0,9.0074,9.0234,9.0021,9.0181,1464800.0
2009-08-25 12:00:00,16.92,16.95,16.91,16.94,1481500.0,9.0234,9.0394,9.0181,9.0341,1481500.0
2009-08-25 12:30:00,16.94,16.98,16.9,16.9,2068300.0,9.0341,9.0554,9.0128,9.0128,2068300.0
2009-08-25 13:00:00,16.91,16.91,16.87,16.88,1568700.0,9.0181,9.0181,8.9968,9.0021,1568700.0
2009-08-25 13:30:00,16.88,16.89,16.84,16.86,1049500.0,9.0021,9.0074,8.9808,8.9914,1049500.0
2009-08-25 14:00:00,16.86,16.88,16.81,16.82,1941600.0,8.9914,9.0021,8.9648,8.9701,1941600.0
2009-08-25 14:30:00,16.82,16.85,16.76,16.83,2801600.0,8.9701,8.9861,8.9381,8.9754,2801600.0
2009-08-25 15:00:00,16.83,16.9,16.83,16.87,2289900.0,8.9754,9.0128,8.9754,8.9968,2289900.0
2009-08-25 15:30:00,16.87,16.89,16.78,16.82,5370200.0,8.9968,9.0074,8.9488,8.9701,5370200.0
2009-08-26 09:30:00,16.79,16.82,16.7,16.79,3194500.0,8.9541,8.9701,8.9061,8.9541,3194500.0
2009-08-26 10:00:00,16.79,16.87,16.74,16.85,2737100.0,8.9541,8.9968,8.9274,8.9861,2737100.0
2009-08-26 10:30:00,16.85,16.88,16.79,16.8,2238400.0,8.9861,9.0021,8.9541,8.9594,2238400.0
2009-08-26 11:00:00,16.79,16.8,16.73,16.77,2103300.0,8.9541,8.9594,8.9221,8.9434,2103300.0
2009-08-26 11:30:00,16.78,16.78,16.69,16.7,1422500.0,8.9488,8.9488,8.9008,8.9061,1422500.0
2009-08-26 12:00:00,16.71,16.8,16.66,16.75,1882400.0,8.9114,8.9594,8.8848,8.9328,1882400.0
2009-08-26 12:30:00,16.75,16.75,16.71,16.73,1127400.0,8.9328,8.9328,8.9114,8.9221,1127400.0
2009-08-26 13:00:00,16.74,16.75,16.68,16.73,1351300.0,8.9274,8.9328,8.8954,8.9221,1351300.0
2009-08-26 13:30:00,16.73,16.76,16.7,16.76,1752500.0,8.9221,8.9381,8.9061,8.9381,1752500.0
2009-08-26 14:00:00,16.76,16.76,16.71,16.71,1105100.0,8.9381,8.9381,8.9114,8.9114,1105100.0
2009-08-26 14:30:00,16.71,16.73,16.64,16.66,3226400.0,8.9114,8.9221,8.8741,8.8848,3226400.0
2009-08-26 15:00:00,16.66,16.75,16.65,16.72,2549000.0,8.8848,8.9328,8.8794,8.9168,2549000.0
2009-08-26 15:30:00,16.73,16.78,16.68,16.77,5606500.0,8.9221,8.9488,8.8954,8.9434,5606500.0
2009-08-27 09:30:00,16.66,16.75,16.6,16.66,5170300.0,8.8848,8.9328,8.8528,8.8848,5170300.0
2009-08-27 10:00:00,16.67,16.71,16.62,16.71,2602700.0,8.8901,8.9114,8.8634,8.9114,2602700.0
2009-08-27 10:30:00,16.71,16.75,16.66,16.67,2425500.0,8.9114,8.9328,8.8848,8.8901,2425500.0
2009-08-27 11:00:00,16.66,16.76,16.64,16.73,1733400.0,8.8848,8.9381,8.8741,8.9221,1733400.0
2009-08-27 11:30:00,16.72,16.77,16.7,16.76,791100.0,8.9168,8.9434,8.9061,8.9381,791100.0
2009-08-27 12:00:00,16.77,16.86,16.76,16.86,1219900.0,8.9434,8.9914,8.9381,8.9914,1219900.0
2009-08-27 12:30:00,16.86,16.88,16.75,16.86,1515800.0,8.9914,9.0021,8.9328,8.9914,1515800.0
2009-08-27 13:00:00,16.86,16.86,16.75,16.8,1468700.0,8.9914,8.9914,8.9328,8.9594,1468700.0
2009-08-27 13:30:00,16.8,16.85,16.8,16.81,1120700.0,8.9594,8.9861,8.9594,8.9648,1120700.0
2009-08-27 14:00:00,16.81,16.85,16.79,16.82,1611900.0,8.9648,8.9861,8.9541,8.9701,1611900.0
2009-08-27 14:30:00,16.83,16.91,16.82,16.88,2086400.0,8.9754,9.0181,8.9701,9.0021,2086400.0
2009-08-27 15:00:00,16.88,16.93,16.88,16.89,2076200.0,9.0021,9.0287,9.0021,9.0074,2076200.0
2009-08-27 15:30:00,16.88,16.91,16.83,16.86,3806900.0,9.0021,9.0181,8.9754,8.9914,3806900.0
2009-08-28 09:30:00,16.88,16.89,16.76,16.78,4140900.0,9.0021,9.0074,8.9381,8.9488,4140900.0
2009-08-28 10:00:00,16.78,16.86,16.75,16.81,2266000.0,8.9488,8.9914,8.9328,8.9648,2266000.0
2009-08-28 10:30:00,16.81,16.83,16.76,16.81,1712200.0,8.9648,8.9754,8.9381,8.9648,1712200.0
2009-08-28 11:00:00,16.8,16.84,16.78,16.78,863100.0,8.9594,8.9808,8.9488,8.9488,863100.0
2009-08-28 11:30:00,16.78,16.8,16.74,16.74,2343800.0,8.9488,8.9594,8.9274,8.9274,2343800.0
2009-08-28 12:00:00,16.75,16.77,16.66,16.67,2053700.0,8.9328,8.9434,8.8848,8.8901,2053700.0
2009-08-28 12:30:00,16.66,16.69,16.64,16.69,1719700.0,8.8848,8.9008,8.8741,8.9008,1719700.0
2009-08-28 13:00:00,16.69,16.78,16.68,16.74,2619200.0,8.9008,8.9488,8.8954,8.9274,2619200.0
2009-08-28 13:30:00,16.74,16.79,16.74,16.75,1254300.0,8.9274,8.9541,8.9274,8.9328,1254300.0
2009-08-28 14:00:00,16.75,16.78,16.73,16.75,1713500.0,8.9328,8.9488,8.9221,8.9328,1713500.0
2009-08-28 14:30:00,16.75,16.78,16.71,16.77,1643800.0,8.9328,8.9488,8.9114,8.9434,1643800.0
2009-08-28 15:00:00,16.77,16.81,16.76,16.8,2130500.0,8.9434,8.9648,8.9381,8.9594,2130500.0
2009-08-28 15:30:00,16.8,16.83,16.75,16.82,6101300.0,8.9594,8.9754,8.9328,8.9701,6101300.0
2009-08-31 09:30:00,16.64,16.83,16.6,16.63,4282100.0,8.8741,8.9754,8.8528,8.8688,4282100.0
2009-08-31 10:00:00,16.62,16.68,16.56,16.59,2556200.0,8.8634,8.8954,8.8314,8.8474,2556200.0
2009-08-31 10:30:00,16.59,16.63,16.54,16.58,1841500.0,8.8474,8.8688,8.8208,8.8421,1841500.0
2009-08-31 11:00:00,16.59,16.59,16.55,16.56,891300.0,8.8474,8.8474,8.8261,8.8314,891300.0
2009-08-31 11:30:00,16.55,16.61,16.55,16.55,1326300.0,8.8261,8.8581,8.8261,8.8261,1326300.0
2009-08-31 12:00:00,16.55,16.6,16.55,16.58,1044400.0,8.8261,8.8528,8.8261,8.8421,1044400.0
2009-08-31 12:30:00,16.58,16.59,16.51,16.53,1590900.0,8.8421,8.8474,8.8048,8.8154,1590900.0
2009-08-31 13:00:00,16.53,16.53,16.51,16.52,593600.0,8.8154,8.8154,8.8048,8.8101,593600.0
2009-08-31 13:30:00,16.52,16.56,16.51,16.55,1561900.0,8.8101,8.8314,8.8048,8.8261,1561900.0
2009-08-31 14:00:00,16.55,16.56,16.52,16.55,1840100.0,8.8261,8.8314,8.8101,8.8261,1840100.0
2009-08-31 14:30:00,16.55,16.58,16.53,16.57,2238000.0,8.8261,8.8421,8.8154,8.8368,2238000.0
2009-08-31 15:00:00,16.56,16.64,16.56,16.6,3641100.0,8.8314,8.8741,8.8314,8.8528,3641100.0
2009-08-31 15:30:00,16.6,16.71,16.57,16.69,6827400.0,8.8528,8.9114,8.8368,8.9008,6827400.0
2009-09-01 09:30:00,16.54,16.7,16.45,16.65,4087900.0,8.8208,8.9061,8.7728,8.8794,4087900.0
2009-09-01 10:00:00,16.65,16.72,16.56,16.58,3871900.0,8.8794,8.9168,8.8314,8.8421,3871900.0
2009-09-01 10:30:00,16.57,16.63,16.56,16.58,1534600.0,8.8368,8.8688,8.8314,8.8421,1534600.0
2009-09-01 11:00:00,16.58,16.6,16.36,16.37,3081300.0,8.8421,8.8528,8.7248,8.7301,3081300.0
2009-09-01 11:30:00,16.36,16.39,16.29,16.3,2938300.0,8.7248,8.7408,8.6874,8.6928,2938300.0
2009-09-01 12:00:00,16.3,16.41,16.27,16.29,2522000.0,8.6928,8.7514,8.6768,8.6874,2522000.0
2009-09-01 12:30:00,16.29,16.31,16.25,16.29,2980700.0,8.6874,8.6981,8.6661,8.6874,2980700.0
2009-09-01 13:00:00,16.29,16.36,16.28,16.35,1703000.0,8.6874,8.7248,8.6821,8.7194,1703000.0
2009-09-01 13:30:00,16.36,16.4,16.32,16.36,2170500.0,8.7248,8.7461,8.7034,8.7248,2170500.0
2009-09-01 14:00:00,16.36,16.38,16.32,16.34,1447300.0,8.7248,8.7354,8.7034,8.7141,1447300.0
2009-09-01 14:30:00,16.34,16.38,16.32,16.35,1527700.0,8.7141,8.7354,8.7034,8.7194,1527700.0
2009-09-01 15:00:00,16.36,16.4,16.32,16.32,2659900.0,8.7248,8.7461,8.7034,8.7034,2659900.0
2009-09-01 15:30:00,16.32,16.41,16.31,16.36,4852800.0,8.7034,8.7514,8.6981,8.7248,4852800.0
2009-09-02 09:30:00,16.35,16.5,16.26,16.44,8470800.0,8.7194,8.7994,8.6714,8.7674,8470800.0
2009-09-02 10:00:00,16.43,16.44,16.35,16.4,3745900.0,8.7621,8.7674,8.7194,8.7461,3745900.0
2009-09-02 10:30:00,16.39,16.41,16.3,16.34,3543300.0,8.7408,8.7514,8.6928,8.7141,3543300.0
2009-09-02 11:00:00,16.34,16.36,16.13,16.22,4990400.0,8.7141,8.7248,8.6021,8.6501,4990400.0
2009-09-02 11:30:00,16.22,16.27,16.2,16.21,1358900.0,8.6501,8.6768,8.6394,8.6448,1358900.0
2009-09-02 12:00:00,16.21,16.28,16.21,16.26,1627700.0,8.6448,8.6821,8.6448,8.6714,1627700.0
2009-09-02 12:30:00,16.26,16.27,16.18,16.22,1354900.0,8.6714,8.6768,8.6288,8.6501,1354900.0
2009-09-02 13:00:00,16.21,16.3,16.21,16.27,1490300.0,8.6448,8.6928,8.6448,8.6768,1490300.0
2009-09-02 13:30:00,16.27,16.28,16.21,16.21,933200.0,8.6768,8.6821,8.6448,8.6448,933200.0
2009-09-02 14:00:00,16.22,16.26,16.21,16.26,1539200.0,8.6501,8.6714,8.6448,8.6714,1539200.0
2009-09-02 14:30:00,16.26,16.33,16.24,16.3,2085400.0,8.6714,8.7088,8.6608,8.6928,2085400.0
2009-09-02 15:00:00,16.29,16.34,16.28,16.33,1554100.0,8.6874,8.7141,8.6821,8.7088,1554100.0
2009-09-02 15:30:00,16.34,16.38,16.24,16.26,4749500.0,8.7141,8.7354,8.6608,8.6714,4749500.0
2009-09-03 09:30:00,16.05,16.14,16.01,16.13,7046100.0,8.5594,8.6074,8.5381,8.6021,7046100.0
2009-09-03 10:00:00,16.13,16.22,16.03,16.07,4291100.0,8.6021,8.6501,8.5488,8.5701,4291100.0
2009-09-03 10:30:00,16.07,16.08,16.05,16.05,1913600.0,8.5701,8.5754,8.5594,8.5594,1913600.0
2009-09-03 11:00:00,16.06,16.11,16.02,16.03,1843100.0,8.5648,8.5914,8.5434,8.5488,1843100.0
2009-09-03 11:30:00,16.03,16.07,16.02,16.05,1127100.0,8.5488,8.5701,8.5434,8.5594,1127100.0
2009-09-03 12:00:00,16.06,16.06,16.01,16.01,1210200.0,8.5648,8.5648,8.5381,8.5381,1210200.0
2009-09-03 12:30:00,16.02,16.02,15.97,15.98,1774800.0,8.5434,8.5434,8.5168,8.5221,1774800.0
2009-09-03 13:00:00,15.98,16.04,15.97,16.01,1804600.0,8.5221,8.5541,8.5168,8.5381,1804600.0
2009-09-03 13:30:00,16.02,16.03,15.98,16.01,1738900.0,8.5434,8.5488,8.5221,8.5381,1738900.0
2009-09-03 14:00:00,16.02,16.04,15.96,15.98,1801700.0,8.5434,8.5541,8.5114,8.5221,1801700.0
2009-09-03 14:30:00,15.98,15.99,15.95,15.97,1053400.0,8.5221,8.5274,8.5061,8.5168,1053400.0
2009-09-03 15:00:00,15.98,16.02,15.97,16.01,1183000.0,8.5221,8.5434,8.5168,8.5381,1183000.0
2009-09-03 15:30:00,16.02,16.08,16.01,16.05,4925400.0,8.5434,8.5754,8.5381,8.5594,4925400.0
2009-09-04 09:30:00,16.0,16.2,15.99,16.08,3828900.0,8.5328,8.6394,8.5274,8.5754,3828900.0
2009-09-04 10:00:00,16.08,16.14,16.04,16.06,2142900.0,8.5754,8.6074,8.5541,8.5648,2142900.0
2009-09-04 10:30:00,16.07,16.12,16.05,16.12,1342200.0,8.5701,8.5968,8.5594,8.5968,1342200.0
2009-09-04 11:00:00,16.12,16.14,16.07,16.07,1204500.0,8.5968,8.6074,8.5701,8.5701,1204500.0
2009-09-04 11:30:00,16.07,16.12,16.07,16.12,649900.0,8.5701,8.5968,8.5701,8.5968,649900.0
2009-09-04 12:00:00,16.12,16.23,16.11,16.22,1702800.0,8.5968,8.6554,8.5914,8.6501,1702800.0
2009-09-04 12:30:00,16.22,16.23,16.15,16.15,1053700.0,8.6501,8.6554,8.6128,8.6128,1053700.0
2009-09-04 13:00:00,16.15,16.23,16.13,16.22,2002500.0,8.6128,8.6554,8.6021,8.6501,2002500.0
2009-09-04 13:30:00,16.22,16.23,16.19,16.21,1596200.0,8.6501,8.6554,8.6341,8.6448,1596200.0
2009-09-04 14:00:00,16.21,16.22,16.19,16.19,898900.0,8.6448,8.6501,8.6341,8.6341,898900.0
2009-09-04 14:30:00,16.2,16.26,16.19,16.25,1199500.0,8.6394,8.6714,8.6341,8.6661,1199500.0
2009-09-04 15:00:00,16.25,16.35,16.25,16.34,3806700.0,8.6661,8.7194,8.6661,8.7141,3806700.0
2009-09-04 15:30:00,16.34,16.41,16.3,16.39,6112400.0,8.7141,8.7514,8.6928,8.7408,6112400.0
2009-09-08 09:30:00,16.39,16.4,16.16,16.2,3977500.0,8.7408,8.7461,8.6181,8.6394,3977500.0
2009-09-08 10:00:00,16.21,16.24,16.16,16.23,4090000.0,8.6448,8.6608,8.6181,8.6554,4090000.0
2009-09-08 10:30:00,16.23,16.25,16.17,16.21,2533000.0,8.6554,8.6661,8.6234,8.6448,2533000.0
2009-09-08 11:00:00,16.21,16.25,16.21,16.24,2832600.0,8.6448,8.6661,8.6448,8.6608,2832600.0
2009-09-08 11:30:00,16.23,16.24,16.16,16.17,1440200.0,8.6554,8.6608,8.6181,8.6234,1440200.0
2009-09-08 12:00:00,16.17,16.21,16.16,16.17,1630100.0,8.6234,8.6448,8.6181,8.6234,1630100.0
2009-09-08 12:30:00,16.19,16.2,16.16,16.19,1425300.0,8.6341,8.6394,8.6181,8.6341,1425300.0
2009-09-08 13:00:00,16.19,16.2,16.14,16.15,1768800.0,8.6341,8.6394,8.6074,8.6128,1768800.0
2009-09-08 13:30:00,16.15,16.17,16.11,16.16,1996000.0,8.6128,8.6234,8.5914,8.6181,1996000.0
2009-09-08 14:00:00,16.16,16.2,16.13,16.2,1880600.0,8.6181,8.6394,8.6021,8.6394,1880600.0
2009-09-08 14:30:00,16.2,16.25,16.19,16.21,2405700.0,8.6394,8.6661,8.6341,8.6448,2405700.0
2009-09-08 15:00:00,16.2,16.23,16.16,16.23,2920100.0,8.6394,8.6554,8.6181,8.6554,2920100.0
2009-09-08 15:30:00,16.22,16.25,16.18,16.2,5558900.0,8.6501,8.6661,8.6288,8.6394,5558900.0
2009-09-09 09:30:00,16.26,16.29,16.1,16.11,3573900.0,8.6714,8.6874,8.5861,8.5914,3573900.0
2009-09-09 10:00:00,16.11,16.19,16.1,16.15,3899900.0,8.5914,8.6341,8.5861,8.6128,3899900.0
2009-09-09 10:30:00,16.16,16.17,16.1,16.11,2378300.0,8.6181,8.6234,8.5861,8.5914,2378300.0
2009-09-09 11:00:00,16.11,16.22,16.11,16.22,3252000.0,8.5914,8.6501,8.5914,8.6501,3252000.0
2009-09-09 11:30:00,16.22,16.25,16.2,16.21,2637500.0,8.6501,8.6661,8.6394,8.6448,2637500.0
2009-09-09 12:00:00,16.22,16.25,16.18,16.2,1788200.0,8.6501,8.6661,8.6288,8.6394,1788200.0
2009-09-09 12:30:00,16.2,16.22,16.17,16.22,1506100.0,8.6394,8.6501,8.6234,8.6501,1506100.0
2009-09-09 13:00:00,16.22,16.25,16.2,16.21,1178200.0,8.6501,8.6661,8.6394,8.6448,1178200.0
2009-09-09 13:30:00,16.21,16.22,16.17,16.2,2059500.0,8.6448,8.6501,8.6234,8.6394,2059500.0
2009-09-09 14:00:00,16.2,16.2,16.11,16.14,2669100.0,8.6394,8.6394,8.5914,8.6074,2669100.0
2009-09-09 14:30:00,16.14,16.16,16.09,16.13,3779500.0,8.6074,8.6181,8.5808,8.6021,3779500.0
2009-09-09 15:00:00,16.14,16.15,16.1,16.13,2492800.0,8.6074,8.6128,8.5861,8.6021,2492800.0
2009-09-09 15:30:00,16.14,16.18,16.1,16.15,5625700.0,8.6074,8.6288,8.5861,8.6128,5625700.0
2009-09-10 09:30:00,16.23,16.32,16.22,16.24,5229100.0,8.6554,8.7034,8.6501,8.6608,5229100.0
2009-09-10 10:00:00,16.24,16.33,16.23,16.26,4054800.0,8.6608,8.7088,8.6554,8.6714,4054800.0
2009-09-10 10:30:00,16.26,16.35,16.26,16.33,3139700.0,8.6714,8.7194,8.6714,8.7088,3139700.0
2009-09-10 11:00:00,16.33,16.39,16.32,16.35,2211800.0,8.7088,8.7408,8.7034,8.7194,2211800.0
2009-09-10 11:30:00,16.36,16.4,16.35,16.38,2915200.0,8.7248,8.7461,8.7194,8.7354,2915200.0
2009-09-10 12:00:00,16.37,16.39,16.35,16.36,1083800.0,8.7301,8.7408,8.7194,8.7248,1083800.0
2009-09-10 12:30:00,16.35,16.38,16.32,16.32,2091800.0,8.7194,8.7354,8.7034,8.7034,2091800.0
2009-09-10 13:00:00,16.33,16.35,16.31,16.32,1581000.0,8.7088,8.7194,8.6981,8.7034,1581000.0
2009-09-10 13:30:00,16.32,16.36,16.3,16.34,2427800.0,8.7034,8.7248,8.6928,8.7141,2427800.0
2009-09-10 14:00:00,16.33,16.39,16.33,16.36,2277100.0,8.7088,8.7408,8.7088,8.7248,2277100.0
2009-09-10 14:30:00,16.36,16.37,16.34,16.35,1879100.0,8.7248,8.7301,8.7141,8.7194,1879100.0
2009-09-10 15:00:00,16.35,16.36,16.28,16.33,3608000.0,8.7194,8.7248,8.6821,8.7088,3608000.0
2009-09-10 15:30:00,16.33,16.36,16.32,16.35,6968900.0,8.7088,8.7248,8.7034,8.7194,6968900.0
2009-09-11 09:30:00,16.34,16.47,16.31,16.45,3800800.0,8.7141,8.7834,8.6981,8.7728,3800800.0
2009-09-11 10:00:00,16.44,16.46,16.36,16.39,3120900.0,8.7674,8.7781,8.7248,8.7408,3120900.0
2009-09-11 10:30:00,16.39,16.42,16.37,16.39,2240500.0,8.7408,8.7568,8.7301,8.7408,2240500.0
2009-09-11 11:00:00,16.39,16.41,16.32,16.35,2854200.0,8.7408,8.7514,8.7034,8.7194,2854200.0
2009-09-11 11:30:00,16.35,16.35,16.31,16.32,1401800.0,8.7194,8.7194,8.6981,8.7034,1401800.0
2009-09-11 12:00:00,16.33,16.33,16.28,16.28,970700.0,8.7088,8.7088,8.6821,8.6821,970700.0
2009-09-11 12:30:00,16.28,16.32,16.24,16.28,1903800.0,8.6821,8.7034,8.6608,8.6821,1903800.0
2009-09-11 13:00:00,16.27,16.35,16.27,16.34,1196000.0,8.6768,8.7194,8.6768,8.7141,1196000.0
2009-09-11 13:30:00,16.34,16.37,16.32,16.32,1304900.0,8.7141,8.7301,8.7034,8.7034,1304900.0
2009-09-11 14:00:00,16.33,16.37,16.32,16.35,1541000.0,8.7088,8.7301,8.7034,8.7194,1541000.0
2009-09-11 14:30:00,16.34,16.36,16.32,16.32,1189200.0,8.7141,8.7248,8.7034,8.7034,1189200.0
2009-09-11 15:00:00,16.33,16.34,16.29,16.3,1992100.0,8.7088,8.7141,8.6874,8.6928,1992100.0
2009-09-11 15:30:00,16.31,16.31,16.25,16.26,4595100.0,8.6981,8.6981,8.6661,8.6714,4595100.0
2009-09-14 09:30:00,16.21,16.44,16.1,16.28,4080900.0,8.6448,8.7674,8.5861,8.6821,4080900.0
2009-09-14 10:00:00,16.28,16.33,16.26,16.3,2330400.0,8.6821,8.7088,8.6714,8.6928,2330400.0
2009-09-14 10:30:00,16.31,16.33,16.3,16.31,1471300.0,8.6981,8.7088,8.6928,8.6981,1471300.0
2009-09-14 11:00:00,16.31,16.35,16.29,16.34,2171000.0,8.6981,8.7194,8.6874,8.7141,2171000.0
2009-09-14 11:30:00,16.35,16.35,16.28,16.28,1705800.0,8.7194,8.7194,8.6821,8.6821,1705800.0
2009-09-14 12:00:00,16.29,16.29,16.28,16.28,620100.0,8.6874,8.6874,8.6821,8.6821,620100.0
2009-09-14 12:30:00,16.28,16.34,16.28,16.33,1804200.0,8.6821,8.7141,8.6821,8.7088,1804200.0
2009-09-14 13:00:00,16.34,16.34,16.28,16.3,1316900.0,8.7141,8.7141,8.6821,8.6928,1316900.0
2009-09-14 13:30:00,16.3,16.34,16.27,16.27,2108600.0,8.6928,8.7141,8.6768,8.6768,2108600.0
2009-09-14 14:00:00,16.27,16.31,16.25,16.3,1732100.0,8.6768,8.6981,8.6661,8.6928,1732100.0
2009-09-14 14:30:00,16.31,16.32,16.28,16.31,3305200.0,8.6981,8.7034,8.6821,8.6981,3305200.0
2009-09-14 15:00:00,16.31,16.34,16.28,16.31,4127300.0,8.6981,8.7141,8.6821,8.6981,4127300.0
2009-09-14 15:30:00,16.31,16.38,16.3,16.36,5671900.0,8.6981,8.7354,8.6928,8.7248,5671900.0
2009-09-15 09:30:00,16.37,16.4,16.24,16.25,3177300.0,8.7301,8.7461,8.6608,8.6661,3177300.0
2009-09-15 10:00:00,16.25,16.26,16.11,16.12,3896700.0,8.6661,8.6714,8.5914,8.5968,3896700.0
2009-09-15 10:30:00,16.13,16.17,16.11,16.14,2657600.0,8.6021,8.6234,8.5914,8.6074,2657600.0
2009-09-15 11:00:00,16.15,16.23,16.14,16.2,3284700.0,8.6128,8.6554,8.6074,8.6394,3284700.0
2009-09-15 11:30:00,16.2,16.27,16.2,16.27,1463700.0,8.6394,8.6768,8.6394,8.6768,1463700.0
2009-09-15 12:00:00,16.27,16.27,16.24,16.24,2638000.0,8.6768,8.6768,8.6608,8.6608,2638000.0
2009-09-15 12:30:00,16.24,16.28,16.18,16.22,2709300.0,8.6608,8.6821,8.6288,8.6501,2709300.0
2009-09-15 13:00:00,16.23,16.24,16.19,16.21,2239900.0,8.6554,8.6608,8.6341,8.6448,2239900.0
2009-09-15 13:30:00,16.2,16.27,16.19,16.26,1727000.0,8.6394,8.6768,8.6341,8.6714,1727000.0
2009-09-15 14:00:00,16.27,16.27,16.21,16.25,1983100.0,8.6768,8.6768,8.6448,8.6661,1983100.0
2009-09-15 14:30:00,16.25,16.26,16.11,16.13,4534300.0,8.6661,8.6714,8.5914,8.6021,4534300.0
2009-09-15 15:00:00,16.14,16.23,16.11,16.19,2074900.0,8.6074,8.6554,8.5914,8.6341,2074900.0
2009-09-15 15:30:00,16.19,16.25,16.17,16.2,5023500.0,8.6341,8.6661,8.6234,8.6394,5023500.0
2009-09-16 09:30:00,16.36,16.37,16.2,16.26,4969200.0,8.7248,8.7301,8.6394,8.6714,4969200.0
2009-09-16 10:00:00,16.27,16.27,16.19,16.22,3638300.0,8.6768,8.6768,8.6341,8.6501,3638300.0
2009-09-16 10:30:00,16.23,16.35,16.21,16.31,1938800.0,8.6554,8.7194,8.6448,8.6981,1938800.0
2009-09-16 11:00:00,16.31,16.34,16.29,16.3,2835800.0,8.6981,8.7141,8.6874,8.6928,2835800.0
2009-09-16 11:30:00,16.3,16.36,16.3,16.31,2539500.0,8.6928,8.7248,8.6928,8.6981,2539500.0
2009-09-16 12:00:00,16.32,16.32,16.22,16.24,3432800.0,8.7034,8.7034,8.6501,8.6608,3432800.0
2009-09-16 12:30:00,16.23,16.27,16.16,16.17,3638400.0,8.6554,8.6768,8.6181,8.6234,3638400.0
2009-09-16 13:00:00,16.17,16.3,16.16,16.24,2197200.0,8.6234,8.6928,8.6181,8.6608,2197200.0
2009-09-16 13:30:00,16.23,16.3,16.23,16.29,1392000.0,8.6554,8.6928,8.6554,8.6874,1392000.0
2009-09-16 14:00:00,16.29,16.32,16.27,16.31,2265600.0,8.6874,8.7034,8.6768,8.6981,2265600.0
2009-09-16 14:30:00,16.31,16.36,16.29,16.33,2372200.0,8.6981,8.7248,8.6874,8.7088,2372200.0
2009-09-16 15:00:00,16.33,16.41,16.32,16.41,3013700.0,8.7088,8.7514,8.7034,8.7514,3013700.0
2009-09-16 15:30:00,16.4,16.44,16.22,16.42,6169000.0,8.7461,8.7674,8.6501,8.7568,6169000.0
2009-09-17 09:30:00,16.36,16.54,16.32,16.52,4413300.0,8.7248,8.8208,8.7034,8.8101,4413300.0
2009-09-17 10:00:00,16.52,16.61,16.42,16.42,5647500.0,8.8101,8.8581,8.7568,8.7568,5647500.0
2009-09-17 10:30:00,16.43,16.5,16.41,16.5,2150700.0,8.7621,8.7994,8.7514,8.7994,2150700.0
2009-09-17 11:00:00,16.49,16.5,16.45,16.49,1270300.0,8.7941,8.7994,8.7728,8.7941,1270300.0
2009-09-17 11:30:00,16.49,16.5,16.42,16.44,3211000.0,8.7941,8.7994,8.7568,8.7674,3211000.0
2009-09-17 12:00:00,16.44,16.48,16.43,16.45,1501400.0,8.7674,8.7888,8.7621,8.7728,1501400.0
2009-09-17 12:30:00,16.45,16.46,16.37,16.39,1159400.0,8.7728,8.7781,8.7301,8.7408,1159400.0
2009-09-17 13:00:00,16.38,16.42,16.37,16.38,1340000.0,8.7354,8.7568,8.7301,8.7354,1340000.0
2009-09-17 13:30:00,16.38,16.41,16.37,16.41,1190600.0,8.7354,8.7514,8.7301,8.7514,1190600.0
2009-09-17 14:00:00,16.4,16.45,16.39,16.4,2191200.0,8.7461,8.7728,8.7408,8.7461,2191200.0
2009-09-17 14:30:00,16.41,16.41,16.37,16.38,2027500.0,8.7514,8.7514,8.7301,8.7354,2027500.0
2009-09-17 15:00:00,16.37,16.38,16.31,16.33,3720000.0,8.7301,8.7354,8.6981,8.7088,3720000.0
2009-09-17 15:30:00,16.34,16.35,16.26,16.35,8095000.0,8.7141,8.7194,8.6714,8.7194,8095000.0
2009-09-18 09:30:00,16.49,16.57,16.37,16.56,13638200.0,8.7941,8.8368,8.7301,8.8314,13638200.0
2009-09-18 10:00:00,16.56,16.65,16.51,16.63,4453500.0,8.8314,8.8794,8.8048,8.8688,4453500.0
2009-09-18 10:30:00,16.64,16.69,16.62,16.68,4074300.0,8.8741,8.9008,8.8634,8.8954,4074300.0
2009-09-18 11:00:00,16.68,16.7,16.5,16.67,3038500.0,8.8954,8.9061,8.7994,8.8901,3038500.0
2009-09-18 11:30:00,16.67,16.7,16.63,16.69,2079100.0,8.8901,8.9061,8.8688,8.9008,2079100.0
2009-09-18 12:00:00,16.69,16.7,16.65,16.66,2132900.0,8.9008,8.9061,8.8794,8.8848,2132900.0
2009-09-18 12:30:00,16.65,16.69,16.6,16.69,2989900.0,8.8794,8.9008,8.8528,8.9008,2989900.0
2009-09-18 13:00:00,16.69,16.75,16.66,16.71,3305200.0,8.9008,8.9328,8.8848,8.9114,3305200.0
2009-09-18 13:30:00,16.72,16.8,16.69,16.77,3810700.0,8.9168,8.9594,8.9008,8.9434,3810700.0
2009-09-18 14:00:00,16.78,16.78,16.69,16.7,3121600.0,8.9488,8.9488,8.9008,8.9061,3121600.0
2009-09-18 14:30:00,16.71,16.71,16.65,16.69,2282000.0,8.9114,8.9114,8.8794,8.9008,2282000.0
2009-09-18 15:00:00,16.69,16.7,16.64,16.66,2737000.0,8.9008,8.9061,8.8741,8.8848,2737000.0
2009-09-18 15:30:00,16.66,16.66,16.52,16.52,8713700.0,8.8848,8.8848,8.8101,8.8101,8713700.0
2009-09-21 09:30:00,16.54,16.59,16.47,16.59,4080300.0,8.8208,8.8474,8.7834,8.8474,4080300.0
2009-09-21 10:00:00,16.58,16.64,16.55,16.58,3516700.0,8.8421,8.8741,8.8261,8.8421,3516700.0
2009-09-21 10:30:00,16.57,16.6,16.52,16.56,3333500.0,8.8368,8.8528,8.8101,8.8314,3333500.0
2009-09-21 11:00:00,16.55,16.6,16.52,16.58,2532800.0,8.8261,8.8528,8.8101,8.8421,2532800.0
2009-09-21 11:30:00,16.57,16.67,16.54,16.67,3831200.0,8.8368,8.8901,8.8208,8.8901,3831200.0
2009-09-21 12:00:00,16.66,16.7,16.65,16.68,1825900.0,8.8848,8.9061,8.8794,8.8954,1825900.0
2009-09-21 12:30:00,16.68,16.71,16.68,16.68,1338300.0,8.8954,8.9114,8.8954,8.8954,1338300.0
2009-09-21 13:00:00,16.68,16.7,16.64,16.65,1308900.0,8.8954,8.9061,8.8741,8.8794,1308900.0
2009-09-21 13:30:00,16.65,16.66,16.63,16.63,1422000.0,8.8794,8.8848,8.8688,8.8688,1422000.0
2009-09-21 14:00:00,16.63,16.64,16.59,16.64,1360100.0,8.8688,8.8741,8.8474,8.8741,1360100.0
2009-09-21 14:30:00,16.64,16.7,16.62,16.68,1609700.0,8.8741,8.9061,8.8634,8.8954,1609700.0
2009-09-21 15:00:00,16.68,16.71,16.65,16.69,1914400.0,8.8954,8.9114,8.8794,8.9008,1914400.0
2009-09-21 15:30:00,16.69,16.7,16.59,16.64,4221800.0,8.9008,8.9061,8.8474,8.8741,4221800.0
2009-09-22 09:30:00,16.85,16.88,16.7,16.72,7159800.0,8.9861,9.0021,8.9061,8.9168,7159800.0
2009-09-22 10:00:00,16.73,16.75,16.6,16.73,6182700.0,8.9221,8.9328,8.8528,8.9221,6182700.0
2009-09-22 10:30:00,16.73,16.77,16.7,16.7,4023100.0,8.9221,8.9434,8.9061,8.9061,4023100.0
2009-09-22 11:00:00,16.7,16.75,16.68,16.72,3555900.0,8.9061,8.9328,8.8954,8.9168,3555900.0
2009-09-22 11:30:00,16.72,16.75,16.71,16.72,3115200.0,8.9168,8.9328,8.9114,8.9168,3115200.0
2009-09-22 12:00:00,16.72,16.79,16.71,16.77,2140600.0,8.9168,8.9541,8.9114,8.9434,2140600.0
2009-09-22 12:30:00,16.77,16.86,16.73,16.85,3611400.0,8.9434,8.9914,8.9221,8.9861,3611400.0
2009-09-22 13:00:00,16.84,16.92,16.78,16.9,4214200.0,8.9808,9.0234,8.9488,9.0128,4214200.0
2009-09-22 13:30:00,16.9,16.93,16.86,16.89,2282900.0,9.0128,9.0287,8.9914,9.0074,2282900.0
2009-09-22 14:00:00,16.89,16.91,16.85,16.86,3702300.0,9.0074,9.0181,8.9861,8.9914,3702300.0
2009-09-22 14:30:00,16.87,16.87,16.82,16.84,3451000.0,8.9968,8.9968,8.9701,8.9808,3451000.0
2009-09-22 15:00:00,16.85,16.85,16.8,16.85,2438800.0,8.9861,8.9861,8.9594,8.9861,2438800.0
2009-09-22 15:30:00,16.85,16.86,16.78,16.78,7557900.0,8.9861,8.9914,8.9488,8.9488,7557900.0
2009-09-23 09:30:00,16.86,16.88,16.66,16.74,5435600.0,8.9914,9.0021,8.8848,8.9274,5435600.0
2009-09-23 10:00:00,16.74,16.76,16.67,16.71,2926800.0,8.9274,8.9381,8.8901,8.9114,2926800.0
2009-09-23 10:30:00,16.7,16.73,16.62,16.64,4333600.0,8.9061,8.9221,8.8634,8.8741,4333600.0
2009-09-23 11:00:00,16.65,16.68,16.6,16.62,4362300.0,8.8794,8.8954,8.8528,8.8634,4362300.0
2009-09-23 11:30:00,16.62,16.65,16.6,16.64,1828700.0,8.8634,8.8794,8.8528,8.8741,1828700.0
2009-09-23 12:00:00,16.65,16.67,16.6,16.62,1841600.0,8.8794,8.8901,8.8528,8.8634,1841600.0
2009-09-23 12:30:00,16.62,16.65,16.61,16.64,1491800.0,8.8634,8.8794,8.8581,8.8741,1491800.0
2009-09-23 13:00:00,16.64,16.7,16.63,16.65,2735500.0,8.8741,8.9061,8.8688,8.8794,2735500.0
2009-09-23 13:30:00,16.65,16.66,16.59,16.59,2035400.0,8.8794,8.8848,8.8474,8.8474,2035400.0
2009-09-23 14:00:00,16.59,16.68,16.55,16.67,2876300.0,8.8474,8.8954,8.8261,8.8901,2876300.0
2009-09-23 14:30:00,16.66,16.68,16.56,16.57,3475300.0,8.8848,8.8954,8.8314,8.8368,3475300.0
2009-09-23 15:00:00,16.57,16.63,16.52,16.55,3526500.0,8.8368,8.8688,8.8101,8.8261,3526500.0
2009-09-23 15:30:00,16.55,16.55,16.41,16.41,8177900.0,8.8261,8.8261,8.7514,8.7514,8177900.0
2009-09-24 09:30:00,16.44,16.51,16.41,16.46,5944100.0,8.7674,8.8048,8.7514,8.7781,5944100.0
2009-09-24 10:00:00,16.47,16.48,16.34,16.42,5342200.0,8.7834,8.7888,8.7141,8.7568,5342200.0
2009-09-24 10:30:00,16.42,16.45,16.29,16.36,5478100.0,8.7568,8.7728,8.6874,8.7248,5478100.0
2009-09-24 11:00:00,16.36,16.38,16.3,16.38,2204800.0,8.7248,8.7354,8.6928,8.7354,2204800.0
2009-09-24 11:30:00,16.38,16.41,16.3,16.3,2502200.0,8.7354,8.7514,8.6928,8.6928,2502200.0
2009-09-24 12:00:00,16.3,16.39,16.3,16.39,1551700.0,8.6928,8.7408,8.6928,8.7408,1551700.0
2009-09-24 12:30:00,16.39,16.39,16.29,16.32,2793100.0,8.7408,8.7408,8.6874,8.7034,2793100.0
2009-09-24 13:00:00,16.32,16.49,16.31,16.42,5144700.0,8.7034,8.7941,8.6981,8.7568,5144700.0
2009-09-24 13:30:00,16.42,16.44,16.39,16.44,1674300.0,8.7568,8.7674,8.7408,8.7674,1674300.0
2009-09-24 14:00:00,16.44,16.44,16.39,16.43,1673800.0,8.7674,8.7674,8.7408,8.7621,1673800.0
2009-09-24 14:30:00,16.44,16.49,16.4,16.44,2631200.0,8.7674,8.7941,8.7461,8.7674,2631200.0
2009-09-24 15:00:00,16.44,16.49,16.42,16.46,3049200.0,8.7674,8.7941,8.7568,8.7781,3049200.0
2009-09-24 15:30:00,16.46,16.51,16.42,16.45,6437000.0,8.7781,8.8048,8.7568,8.7728,6437000.0
2009-09-25 09:30:00,16.45,16.63,16.4,16.58,6203800.0,8.7728,8.8688,8.7461,8.8421,6203800.0
2009-09-25 10:00:00,16.57,16.58,16.48,16.56,4701700.0,8.8368,8.8421,8.7888,8.8314,4701700.0
2009-09-25 10:30:00,16.56,16.57,16.49,16.52,2519800.0,8.8314,8.8368,8.7941,8.8101,2519800.0
2009-09-25 11:00:00,16.51,16.53,16.45,16.51,2014500.0,8.8048,8.8154,8.7728,8.8048,2014500.0
2009-09-25 11:30:00,16.51,16.52,16.45,16.46,1520200.0,8.8048,8.8101,8.7728,8.7781,1520200.0
2009-09-25 12:00:00,16.45,16.5,16.42,16.46,2085500.0,8.7728,8.7994,8.7568,8.7781,2085500.0
2009-09-25 12:30:00,16.45,16.47,16.44,16.45,1074500.0,8.7728,8.7834,8.7674,8.7728,1074500.0
2009-09-25 13:00:00,16.45,16.51,16.45,16.5,1525900.0,8.7728,8.8048,8.7728,8.7994,1525900.0
2009-09-25 13:30:00,16.51,16.53,16.5,16.52,942600.0,8.8048,8.8154,8.7994,8.8101,942600.0
2009-09-25 14:00:00,16.53,16.54,16.5,16.51,877700.0,8.8154,8.8208,8.7994,8.8048,877700.0
2009-09-25 14:30:00,16.5,16.53,16.48,16.51,1586900.0,8.7994,8.8154,8.7888,8.8048,1586900.0
2009-09-25 15:00:00,16.5,16.53,16.46,16.49,3074800.0,8.7994,8.8154,8.7781,8.7941,3074800.0
2009-09-25 15:30:00,16.5,16.5,16.38,16.4,5118000.0,8.7994,8.7994,8.7354,8.7461,5118000.0
2009-09-28 09:30:00,16.48,16.6,16.41,16.59,3094900.0,8.7888,8.8528,8.7514,8.8474,3094900.0
2009-09-28 10:00:00,16.59,16.71,16.58,16.64,3545100.0,8.8474,8.9114,8.8421,8.8741,3545100.0
2009-09-28 10:30:00,16.65,16.7,16.63,16.65,2492800.0,8.8794,8.9061,8.8688,8.8794,2492800.0
2009-09-28 11:00:00,16.64,16.69,16.64,16.67,1481200.0,8.8741,8.9008,8.8741,8.8901,1481200.0
2009-09-28 11:30:00,16.67,16.73,16.66,16.69,1362500.0,8.8901,8.9221,8.8848,8.9008,1362500.0
2009-09-28 12:00:00,16.69,16.74,16.68,16.72,1770500.0,8.9008,8.9274,8.8954,8.9168,1770500.0
2009-09-28 12:30:00,16.73,16.74,16.7,16.7,890300.0,8.9221,8.9274,8.9061,8.9061,890300.0
2009-09-28 13:00:00,16.7,16.73,16.7,16.72,832600.0,8.9061,8.9221,8.9061,8.9168,832600.0
2009-09-28 13:30:00,16.71,16.73,16.53,16.66,1465600.0,8.9114,8.9221,8.8154,8.8848,1465600.0
2009-09-28 14:00:00,16.66,16.67,16.61,16.64,1594700.0,8.8848,8.8901,8.8581,8.8741,1594700.0
2009-09-28 14:30:00,16.64,16.74,16.63,16.66,1973500.0,8.8741,8.9274,8.8688,8.8848,1973500.0
2009-09-28 15:00:00,16.66,16.68,16.6,16.61,1999500.0,8.8848,8.8954,8.8528,8.8581,1999500.0
2009-09-28 15:30:00,16.61,16.62,16.54,16.58,4511500.0,8.8581,8.8634,8.8208,8.8421,4511500.0
2009-09-29 09:30:00,16.57,16.94,16.45,16.91,12919300.0,8.8368,9.0341,8.7728,9.0181,12919300.0
2009-09-29 10:00:00,16.9,16.9,16.75,16.81,6277000.0,9.0128,9.0128,8.9328,8.9648,6277000.0
2009-09-29 10:30:00,16.81,16.88,16.8,16.82,3776000.0,8.9648,9.0021,8.9594,8.9701,3776000.0
2009-09-29 11:00:00,16.82,16.85,16.78,16.85,6600000.0,8.9701,8.9861,8.9488,8.9861,6600000.0
2009-09-29 11:30:00,16.85,16.87,16.78,16.8,4471200.0,8.9861,8.9968,8.9488,8.9594,4471200.0
2009-09-29 12:00:00,16.81,16.85,16.79,16.8,2298900.0,8.9648,8.9861,8.9541,8.9594,2298900.0
2009-09-29 12:30:00,16.8,16.85,16.79,16.84,2595200.0,8.9594,8.9861,8.9541,8.9808,2595200.0
2009-09-29 13:00:00,16.85,16.88,16.8,16.83,2424000.0,8.9861,9.0021,8.9594,8.9754,2424000.0
2009-09-29 13:30:00,16.83,16.86,16.8,16.82,2538000.0,8.9754,8.9914,8.9594,8.9701,2538000.0
2009-09-29 14:00:00,16.83,16.83,16.75,16.77,3847500.0,8.9754,8.9754,8.9328,8.9434,3847500.0
2009-09-29 14:30:00,16.77,16.78,16.71,16.78,3037000.0,8.9434,8.9488,8.9114,8.9488,3037000.0
2009-09-29 15:00:00,16.78,16.81,16.75,16.8,3328600.0,8.9488,8.9648,8.9328,8.9594,3328600.0
2009-09-29 15:30:00,16.8,16.81,16.76,16.77,7181100.0,8.9594,8.9648,8.9381,8.9434,7181100.0
2009-09-30 09:30:00,16.88,16.89,16.59,16.6,6736000.0,9.0021,9.0074,8.8474,8.8528,6736000.0
2009-09-30 10:00:00,16.6,16.68,16.59,16.63,7526000.0,8.8528,8.8954,8.8474,8.8688,7526000.0
2009-09-30 10:30:00,16.62,16.63,16.5,16.51,5447800.0,8.8634,8.8688,8.7994,8.8048,5447800.0
2009-09-30 11:00:00,16.51,16.57,16.5,16.5,2586800.0,8.8048,8.8368,8.7994,8.7994,2586800.0
2009-09-30 11:30:00,16.5,16.54,16.5,16.5,2255800.0,8.7994,8.8208,8.7994,8.7994,2255800.0
2009-09-30 12:00:00,16.51,16.53,16.44,16.51,2598900.0,8.8048,8.8154,8.7674,8.8048,2598900.0
2009-09-30 12:30:00,16.51,16.59,16.5,16.56,2270400.0,8.8048,8.8474,8.7994,8.8314,2270400.0
2009-09-30 13:00:00,16.56,16.65,16.56,16.59,4530600.0,8.8314,8.8794,8.8314,8.8474,4530600.0
2009-09-30 13:30:00,16.58,16.62,16.56,16.61,1578900.0,8.8421,8.8634,8.8314,8.8581,1578900.0
2009-09-30 14:00:00,16.61,16.65,16.55,16.59,2996300.0,8.8581,8.8794,8.8261,8.8474,2996300.0
2009-09-30 14:30:00,16.59,16.64,16.55,16.58,2684800.0,8.8474,8.8741,8.8261,8.8421,2684800.0
2009-09-30 15:00:00,16.57,16.58,16.46,16.48,4826200.0,8.8368,8.8421,8.7781,8.7888,4826200.0
2009-09-30 15:30:00,16.47,16.62,16.46,16.52,8266400.0,8.7834,8.8634,8.7781,8.8101,8266400.0
2009-10-01 09:30:00,16.5,16.53,16.41,16.46,5289400.0,8.7994,8.8154,8.7514,8.7781,5289400.0
2009-10-01 10:00:00,16.46,16.49,16.35,16.35,6497700.0,8.7781,8.7941,8.7194,8.7194,6497700.0
2009-10-01 10:30:00,16.35,16.42,16.33,16.4,4478500.0,8.7194,8.7568,8.7088,8.7461,4478500.0
2009-10-01 11:00:00,16.4,16.41,16.33,16.34,3866000.0,8.7461,8.7514,8.7088,8.7141,3866000.0
2009-10-01 11:30:00,16.34,16.41,16.34,16.4,2662400.0,8.7141,8.7514,8.7141,8.7461,2662400.0
2009-10-01 12:00:00,16.41,16.41,16.34,16.36,1966800.0,8.7514,8.7514,8.7141,8.7248,1966800.0
2009-10-01 12:30:00,16.37,16.41,16.35,16.41,2273200.0,8.7301,8.7514,8.7194,8.7514,2273200.0
2009-10-01 13:00:00,16.41,16.41,16.29,16.33,3416100.0,8.7514,8.7514,8.6874,8.7088,3416100.0
2009-10-01 13:30:00,16.33,16.38,16.31,16.35,3848700.0,8.7088,8.7354,8.6981,8.7194,3848700.0
2009-10-01 14:00:00,16.35,16.43,16.33,16.42,5820500.0,8.7194,8.7621,8.7088,8.7568,5820500.0
2009-10-01 14:30:00,16.42,16.43,16.36,16.39,1609500.0,8.7568,8.7621,8.7248,8.7408,1609500.0
2009-10-01 15:00:00,16.39,16.42,16.37,16.39,3116700.0,8.7408,8.7568,8.7301,8.7408,3116700.0
2009-10-01 15:30:00,16.39,16.42,16.28,16.28,6724000.0,8.7408,8.7568,8.6821,8.6821,6724000.0
2009-10-02 09:30:00,16.36,16.52,16.27,16.29,7466500.0,8.7248,8.8101,8.6768,8.6874,7466500.0
2009-10-02 10:00:00,16.29,16.31,16.22,16.28,5076400.0,8.6874,8.6981,8.6501,8.6821,5076400.0
2009-10-02 10:30:00,16.27,16.28,16.13,16.21,4762300.0,8.6768,8.6821,8.6021,8.6448,4762300.0
2009-10-02 11:00:00,16.2,16.3,16.17,16.19,2990200.0,8.6394,8.6928,8.6234,8.6341,2990200.0
2009-10-02 11:30:00,16.2,16.22,16.09,16.1,3028300.0,8.6394,8.6501,8.5808,8.5861,3028300.0
2009-10-02 12:00:00,16.11,16.15,16.09,16.13,1363800.0,8.5914,8.6128,8.5808,8.6021,1363800.0
2009-10-02 12:30:00,16.13,16.15,16.08,16.13,1801400.0,8.6021,8.6128,8.5754,8.6021,1801400.0
2009-10-02 13:00:00,16.13,16.17,16.12,16.15,2413900.0,8.6021,8.6234,8.5968,8.6128,2413900.0
2009-10-02 13:30:00,16.15,16.17,16.13,16.15,1899500.0,8.6128,8.6234,8.6021,8.6128,1899500.0
2009-10-02 14:00:00,16.15,16.16,16.11,16.13,1663500.0,8.6128,8.6181,8.5914,8.6021,1663500.0
2009-10-02 14:30:00,16.12,16.16,16.12,16.16,2910000.0,8.5968,8.6181,8.5968,8.6181,2910000.0
2009-10-02 15:00:00,16.16,16.17,16.13,16.15,3304800.0,8.6181,8.6234,8.6021,8.6128,3304800.0
2009-10-02 15:30:00,16.15,16.23,16.11,16.15,6291500.0,8.6128,8.6554,8.5914,8.6128,6291500.0
2009-10-05 09:30:00,16.2,16.2,16.07,16.16,5366000.0,8.6394,8.6394,8.5701,8.6181,5366000.0
2009-10-05 10:00:00,16.16,16.23,16.13,16.21,5284100.0,8.6181,8.6554,8.6021,8.6448,5284100.0
2009-10-05 10:30:00,16.21,16.32,16.2,16.32,2880100.0,8.6448,8.7034,8.6394,8.7034,2880100.0
2009-10-05 11:00:00,16.32,16.35,16.29,16.34,2457200.0,8.7034,8.7194,8.6874,8.7141,2457200.0
2009-10-05 11:30:00,16.34,16.35,16.31,16.33,2137700.0,8.7141,8.7194,8.6981,8.7088,2137700.0
2009-10-05 12:00:00,16.33,16.35,16.33,16.35,2462000.0,8.7088,8.7194,8.7088,8.7194,2462000.0
2009-10-05 12:30:00,16.35,16.41,16.34,16.38,2371200.0,8.7194,8.7514,8.7141,8.7354,2371200.0
2009-10-05 13:00:00,16.39,16.4,16.35,16.35,1524600.0,8.7408,8.7461,8.7194,8.7194,1524600.0
2009-10-05 13:30:00,16.36,16.38,16.34,16.37,1677700.0,8.7248,8.7354,8.7141,8.7301,1677700.0
2009-10-05 14:00:00,16.38,16.41,16.35,16.4,2254600.0,8.7354,8.7514,8.7194,8.7461,2254600.0
2009-10-05 14:30:00,16.4,16.5,16.35,16.46,3839800.0,8.7461,8.7994,8.7194,8.7781,3839800.0
2009-10-05 15:00:00,16.46,16.47,16.41,16.42,2472800.0,8.7781,8.7834,8.7514,8.7568,2472800.0
2009-10-05 15:30:00,16.42,16.45,16.38,16.4,3914900.0,8.7568,8.7728,8.7354,8.7461,3914900.0
2009-10-06 09:30:00,16.6,16.85,16.5,16.8,12103700.0,8.8528,8.9861,8.7994,8.9594,12103700.0
2009-10-06 10:00:00,16.81,16.89,16.76,16.85,5048100.0,8.9648,9.0074,8.9381,8.9861,5048100.0
2009-10-06 10:30:00,16.85,16.98,16.83,16.88,3832700.0,8.9861,9.0554,8.9754,9.0021,3832700.0
2009-10-06 11:00:00,16.88,16.92,16.84,16.86,4102900.0,9.0021,9.0234,8.9808,8.9914,4102900.0
2009-10-06 11:30:00,16.86,16.93,16.85,16.93,2572100.0,8.9914,9.0287,8.9861,9.0287,2572100.0
2009-10-06 12:00:00,16.93,16.95,16.91,16.92,2794600.0,9.0287,9.0394,9.0181,9.0234,2794600.0
2009-10-06 12:30:00,16.93,16.93,16.83,16.84,2034800.0,9.0287,9.0287,8.9754,8.9808,2034800.0
2009-10-06 13:00:00,16.83,16.9,16.82,16.88,2600700.0,8.9754,9.0128,8.9701,9.0021,2600700.0
2009-10-06 13:30:00,16.88,16.9,16.82,16.83,2002500.0,9.0021,9.0128,8.9701,8.9754,2002500.0
2009-10-06 14:00:00,16.82,16.83,16.75,16.76,2436500.0,8.9701,8.9754,8.9328,8.9381,2436500.0
2009-10-06 14:30:00,16.77,16.8,16.74,16.78,2106900.0,8.9434,8.9594,8.9274,8.9488,2106900.0
2009-10-06 15:00:00,16.78,16.83,16.76,16.82,2889300.0,8.9488,8.9754,8.9381,8.9701,2889300.0
2009-10-06 15:30:00,16.82,16.84,16.76,16.78,5923200.0,8.9701,8.9808,8.9381,8.9488,5923200.0
2009-10-07 09:30:00,16.74,16.82,16.7,16.81,4337400.0,8.9274,8.9701,8.9061,8.9648,4337400.0
2009-10-07 10:00:00,16.81,16.84,16.74,16.75,3658400.0,8.9648,8.9808,8.9274,8.9328,3658400.0
2009-10-07 10:30:00,16.75,16.76,16.68,16.72,3213800.0,8.9328,8.9381,8.8954,8.9168,3213800.0
2009-10-07 11:00:00,16.72,16.76,16.68,16.72,2057100.0,8.9168,8.9381,8.8954,8.9168,2057100.0
2009-10-07 11:30:00,16.72,16.73,16.65,16.69,3566900.0,8.9168,8.9221,8.8794,8.9008,3566900.0
2009-10-07 12:00:00,16.69,16.74,16.66,16.66,1967400.0,8.9008,8.9274,8.8848,8.8848,1967400.0
2009-10-07 12:30:00,16.66,16.69,16.64,16.67,1439800.0,8.8848,8.9008,8.8741,8.8901,1439800.0
2009-10-07 13:00:00,16.68,16.71,16.65,16.69,2053400.0,8.8954,8.9114,8.8794,8.9008,2053400.0
2009-10-07 13:30:00,16.68,16.71,16.67,16.7,922400.0,8.8954,8.9114,8.8901,8.9061,922400.0
2009-10-07 14:00:00,16.7,16.7,16.65,16.66,1287000.0,8.9061,8.9061,8.8794,8.8848,1287000.0
2009-10-07 14:30:00,16.66,16.79,16.66,16.71,3262800.0,8.8848,8.9541,8.8848,8.9114,3262800.0
2009-10-07 15:00:00,16.71,16.72,16.66,16.69,3891900.0,8.9114,8.9168,8.8848,8.9008,3891900.0
2009-10-07 15:30:00,16.69,16.74,16.68,16.7,6592500.0,8.9008,8.9274,8.8954,8.9061,6592500.0
2009-10-08 09:30:00,16.91,16.94,16.8,16.83,5260600.0,9.0181,9.0341,8.9594,8.9754,5260600.0
2009-10-08 10:00:00,16.83,16.84,16.78,16.83,2260900.0,8.9754,8.9808,8.9488,8.9754,2260900.0
2009-10-08 10:30:00,16.83,16.89,16.82,16.83,2170500.0,8.9754,9.0074,8.9701,8.9754,2170500.0
2009-10-08 11:00:00,16.84,16.85,16.8,16.8,3008400.0,8.9808,8.9861,8.9594,8.9594,3008400.0
2009-10-08 11:30:00,16.81,16.85,16.75,16.76,1999000.0,8.9648,8.9861,8.9328,8.9381,1999000.0
2009-10-08 12:00:00,16.75,16.76,16.7,16.71,1648700.0,8.9328,8.9381,8.9061,8.9114,1648700.0
2009-10-08 12:30:00,16.71,16.85,16.7,16.74,3033200.0,8.9114,8.9861,8.9061,8.9274,3033200.0
2009-10-08 13:00:00,16.74,16.78,16.72,16.78,1639300.0,8.9274,8.9488,8.9168,8.9488,1639300.0
2009-10-08 13:30:00,16.78,16.79,16.7,16.75,2920700.0,8.9488,8.9541,8.9061,8.9328,2920700.0
2009-10-08 14:00:00,16.75,16.76,16.64,16.66,1987000.0,8.9328,8.9381,8.8741,8.8848,1987000.0
2009-10-08 14:30:00,16.66,16.75,16.65,16.71,3398600.0,8.8848,8.9328,8.8794,8.9114,3398600.0
2009-10-08 15:00:00,16.71,16.72,16.64,16.72,5518200.0,8.9114,8.9168,8.8741,8.9168,5518200.0
2009-10-08 15:30:00,16.71,16.72,16.65,16.7,6574300.0,8.9114,8.9168,8.8794,8.9061,6574300.0
2009-10-09 09:30:00,16.69,16.74,16.62,16.65,2732400.0,8.9008,8.9274,8.8634,8.8794,2732400.0
2009-10-09 10:00:00,16.66,16.75,16.61,16.74,4664900.0,8.8848,8.9328,8.8581,8.9274,4664900.0
2009-10-09 10:30:00,16.74,16.78,16.71,16.72,2997000.0,8.9274,8.9488,8.9114,8.9168,2997000.0
2009-10-09 11:00:00,16.73,16.78,16.72,16.76,2947700.0,8.9221,8.9488,8.9168,8.9381,2947700.0
2009-10-09 11:30:00,16.76,16.8,16.75,16.8,1220700.0,8.9381,8.9594,8.9328,8.9594,1220700.0
2009-10-09 12:00:00,16.79,16.8,16.75,16.8,2590200.0,8.9541,8.9594,8.9328,8.9594,2590200.0
2009-10-09 12:30:00,16.79,16.91,16.79,16.83,3914900.0,8.9541,9.0181,8.9541,8.9754,3914900.0
2009-10-09 13:00:00,16.83,16.97,16.8,16.92,3956400.0,8.9754,9.0501,8.9594,9.0234,3956400.0
2009-10-09 13:30:00,16.93,16.99,16.91,16.98,3069100.0,9.0287,9.0607,9.0181,9.0554,3069100.0
2009-10-09 14:00:00,16.99,17.02,16.92,16.94,6449700.0,9.0607,9.0767,9.0234,9.0341,6449700.0
2009-10-09 14:30:00,16.94,16.98,16.93,16.96,2262400.0,9.0341,9.0554,9.0287,9.0447,2262400.0
2009-10-09 15:00:00,16.96,16.97,16.94,16.95,2026200.0,9.0447,9.0501,9.0341,9.0394,2026200.0
2009-10-09 15:30:00,16.94,16.95,16.89,16.93,5755400.0,9.0341,9.0394,9.0074,9.0287,5755400.0
2009-10-12 09:30:00,16.92,16.99,16.82,16.83,6957300.0,9.0234,9.0607,8.9701,8.9754,6957300.0
2009-10-12 10:00:00,16.84,16.94,16.82,16.91,3869300.0,8.9808,9.0341,8.9701,9.0181,3869300.0
2009-10-12 10:30:00,16.91,17.06,16.91,17.0,8448600.0,9.0181,9.0981,9.0181,9.0661,8448600.0
2009-10-12 11:00:00,17.0,17.04,16.96,17.03,4125700.0,9.0661,9.0874,9.0447,9.0821,4125700.0
2009-10-12 11:30:00,17.02,17.1,17.01,17.08,6347300.0,9.0767,9.1194,9.0714,9.1087,6347300.0
2009-10-12 12:00:00,17.09,17.1,17.06,17.06,1764700.0,9.1141,9.1194,9.0981,9.0981,1764700.0
2009-10-12 12:30:00,17.06,17.08,17.02,17.07,2381000.0,9.0981,9.1087,9.0767,9.1034,2381000.0
2009-10-12 13:00:00,17.07,17.1,17.05,17.09,2275500.0,9.1034,9.1194,9.0927,9.1141,2275500.0
2009-10-12 13:30:00,17.09,17.1,17.08,17.09,2111800.0,9.1141,9.1194,9.1087,9.1141,2111800.0
2009-10-12 14:00:00,17.09,17.1,17.03,17.03,3674500.0,9.1141,9.1194,9.0821,9.0821,3674500.0
2009-10-12 14:30:00,17.03,17.06,17.02,17.05,4209300.0,9.0821,9.0981,9.0767,9.0927,4209300.0
2009-10-12 15:00:00,17.05,17.09,17.05,17.09,2215100.0,9.0927,9.1141,9.0927,9.1141,2215100.0
2009-10-12 15:30:00,17.09,17.13,17.04,17.13,7662300.0,9.1141,9.1354,9.0874,9.1354,7662300.0
2009-10-13 09:30:00,16.89,16.99,16.81,16.89,6292300.0,9.0074,9.0607,8.9648,9.0074,6292300.0
2009-10-13 10:00:00,16.89,16.92,16.86,16.88,3141100.0,9.0074,9.0234,8.9914,9.0021,3141100.0
2009-10-13 10:30:00,16.88,16.93,16.82,16.85,3302400.0,9.0021,9.0287,8.9701,8.9861,3302400.0
2009-10-13 11:00:00,16.86,16.86,16.79,16.85,5094300.0,8.9914,8.9914,8.9541,8.9861,5094300.0
2009-10-13 11:30:00,16.85,16.9,16.82,16.89,4471300.0,8.9861,9.0128,8.9701,9.0074,4471300.0
2009-10-13 12:00:00,16.89,16.91,16.85,16.87,1273100.0,9.0074,9.0181,8.9861,8.9968,1273100.0
2009-10-13 12:30:00,16.87,16.87,16.82,16.84,2755200.0,8.9968,8.9968,8.9701,8.9808,2755200.0
2009-10-13 13:00:00,16.84,16.86,16.81,16.83,2993400.0,8.9808,8.9914,8.9648,8.9754,2993400.0
2009-10-13 13:30:00,16.84,16.85,16.79,16.85,2911100.0,8.9808,8.9861,8.9541,8.9861,2911100.0
2009-10-13 14:00:00,16.84,16.84,16.72,16.79,4811900.0,8.9808,8.9808,8.9168,8.9541,4811900.0
2009-10-13 14:30:00,16.78,16.83,16.78,16.82,3306300.0,8.9488,8.9754,8.9488,8.9701,3306300.0
2009-10-13 15:00:00,16.81,16.95,16.81,16.81,3207400.0,8.9648,9.0394,8.9648,8.9648,3207400.0
2009-10-13 15:30:00,16.81,16.82,16.74,16.81,9887700.0,8.9648,8.9701,8.9274,8.9648,9887700.0
2009-10-14 09:30:00,16.87,16.9,16.77,16.78,6557300.0,8.9968,9.0128,8.9434,8.9488,6557300.0
2009-10-14 10:00:00,16.79,16.79,16.65,16.72,5752300.0,8.9541,8.9541,8.8794,8.9168,5752300.0
2009-10-14 10:30:00,16.72,16.74,16.69,16.69,2041200.0,8.9168,8.9274,8.9008,8.9008,2041200.0
2009-10-14 11:00:00,16.7,16.75,16.69,16.72,2860800.0,8.9061,8.9328,8.9008,8.9168,2860800.0
2009-10-14 11:30:00,16.73,16.94,16.69,16.94,9059000.0,8.9221,9.0341,8.9008,9.0341,9059000.0
2009-10-14 12:00:00,16.94,17.04,16.84,16.86,12104600.0,9.0341,9.0874,8.9808,8.9914,12104600.0
2009-10-14 12:30:00,16.86,16.93,16.79,16.93,7031100.0,8.9914,9.0287,8.9541,9.0287,7031100.0
2009-10-14 13:00:00,16.93,17.11,16.88,17.11,7915000.0,9.0287,9.1247,9.0021,9.1247,7915000.0
2009-10-14 13:30:00,17.12,17.22,17.07,17.11,11427200.0,9.1301,9.1834,9.1034,9.1247,11427200.0
2009-10-14 14:00:00,17.11,17.21,17.1,17.2,7854300.0,9.1247,9.1781,9.1194,9.1727,7854300.0
2009-10-14 14:30:00,17.2,17.32,17.19,17.31,9894000.0,9.1727,9.2367,9.1674,9.2314,9894000.0
2009-10-14 15:00:00,17.31,17.6,17.27,17.44,19520700.0,9.2314,9.3861,9.2101,9.3007,19520700.0
2009-10-14 15:30:00,17.44,17.48,17.33,17.39,22518400.0,9.3007,9.3221,9.2421,9.2741,22518400.0
2009-10-15 09:30:00,17.37,17.53,17.35,17.44,8301200.0,9.2634,9.3487,9.2527,9.3007,8301200.0
2009-10-15 10:00:00,17.44,17.45,17.34,17.35,6548300.0,9.3007,9.3061,9.2474,9.2527,6548300.0
2009-10-15 10:30:00,17.36,17.42,17.31,17.34,6398400.0,9.2581,9.2901,9.2314,9.2474,6398400.0
2009-10-15 11:00:00,17.34,17.39,17.29,17.34,5264500.0,9.2474,9.2741,9.2207,9.2474,5264500.0
2009-10-15 11:30:00,17.34,17.46,17.29,17.43,7168900.0,9.2474,9.3114,9.2207,9.2954,7168900.0
2009-10-15 12:00:00,17.44,17.45,17.34,17.38,5368600.0,9.3007,9.3061,9.2474,9.2687,5368600.0
2009-10-15 12:30:00,17.37,17.41,17.34,17.39,3260200.0,9.2634,9.2847,9.2474,9.2741,3260200.0
2009-10-15 13:00:00,17.39,17.42,17.38,17.4,3316400.0,9.2741,9.2901,9.2687,9.2794,3316400.0
2009-10-15 13:30:00,17.4,17.48,17.4,17.42,3162200.0,9.2794,9.3221,9.2794,9.2901,3162200.0
2009-10-15 14:00:00,17.41,17.46,17.4,17.45,3188700.0,9.2847,9.3114,9.2794,9.3061,3188700.0
2009-10-15 14:30:00,17.45,17.57,17.44,17.53,8198800.0,9.3061,9.3701,9.3007,9.3487,8198800.0
2009-10-15 15:00:00,17.54,17.7,17.51,17.61,14247300.0,9.3541,9.4394,9.3381,9.3914,14247300.0
2009-10-15 15:30:00,17.61,17.74,17.61,17.68,21983600.0,9.3914,9.4607,9.3914,9.4287,21983600.0
2009-10-16 09:30:00,17.63,17.84,17.56,17.7,12744400.0,9.4021,9.5141,9.3647,9.4394,12744400.0
2009-10-16 10:00:00,17.7,17.78,17.63,17.71,5740600.0,9.4394,9.4821,9.4021,9.4447,5740600.0
2009-10-16 10:30:00,17.71,17.8,17.68,17.78,3422800.0,9.4447,9.4927,9.4287,9.4821,3422800.0
2009-10-16 11:00:00,17.77,17.82,17.72,17.74,4447000.0,9.4767,9.5034,9.4501,9.4607,4447000.0
2009-10-16 11:30:00,17.73,17.75,17.64,17.67,3409300.0,9.4554,9.4661,9.4074,9.4234,3409300.0
2009-10-16 12:00:00,17.67,17.75,17.64,17.72,2297100.0,9.4234,9.4661,9.4074,9.4501,2297100.0
2009-10-16 12:30:00,17.72,17.77,17.7,17.74,4668700.0,9.4501,9.4767,9.4394,9.4607,4668700.0
2009-10-16 13:00:00,17.74,17.85,17.74,17.84,3637800.0,9.4607,9.5194,9.4607,9.5141,3637800.0
2009-10-16 13:30:00,17.84,17.89,17.82,17.83,3494800.0,9.5141,9.5407,9.5034,9.5087,3494800.0
2009-10-16 14:00:00,17.84,17.85,17.77,17.8,3298700.0,9.5141,9.5194,9.4767,9.4927,3298700.0
2009-10-16 14:30:00,17.79,17.84,17.77,17.81,3035600.0,9.4874,9.5141,9.4767,9.4981,3035600.0
2009-10-16 15:00:00,17.8,17.83,17.77,17.77,3254500.0,9.4927,9.5087,9.4767,9.4767,3254500.0
2009-10-16 15:30:00,17.77,17.85,17.74,17.78,9427000.0,9.4767,9.5194,9.4607,9.4821,9427000.0
2009-10-19 09:30:00,17.65,17.79,17.58,17.74,10827800.0,9.4127,9.4874,9.3754,9.4607,10827800.0
2009-10-19 10:00:00,17.74,17.75,17.62,17.64,6809900.0,9.4607,9.4661,9.3967,9.4074,6809900.0
2009-10-19 10:30:00,17.64,17.77,17.63,17.76,6356300.0,9.4074,9.4767,9.4021,9.4714,6356300.0
2009-10-19 11:00:00,17.76,17.9,17.76,17.85,6013300.0,9.4714,9.546,9.4714,9.5194,6013300.0
2009-10-19 11:30:00,17.86,17.91,17.79,17.85,4568900.0,9.5247,9.5514,9.4874,9.5194,4568900.0
2009-10-19 12:00:00,17.85,17.99,17.8,17.99,4723500.0,9.5194,9.594,9.4927,9.594,4723500.0
2009-10-19 12:30:00,17.99,18.14,17.93,18.1,10706700.0,9.594,9.674,9.562,9.6527,10706700.0
2009-10-19 13:00:00,18.09,18.11,17.95,18.02,9282900.0,9.6474,9.658,9.5727,9.61,9282900.0
2009-10-19 13:30:00,18.02,18.1,18.0,18.05,5602200.0,9.61,9.6527,9.5994,9.626,5602200.0
2009-10-19 14:00:00,18.05,18.09,18.01,18.05,3927600.0,9.626,9.6474,9.6047,9.626,3927600.0
2009-10-19 14:30:00,18.05,18.1,18.03,18.06,3909200.0,9.626,9.6527,9.6154,9.6314,3909200.0
2009-10-19 15:00:00,18.07,18.07,17.98,18.05,6774400.0,9.6367,9.6367,9.5887,9.626,6774400.0
2009-10-19 15:30:00,18.04,18.06,17.97,17.99,9822500.0,9.6207,9.6314,9.5834,9.594,9822500.0
2009-10-20 09:30:00,18.28,18.43,18.23,18.36,14226500.0,9.7487,9.8287,9.722,9.7914,14226500.0
2009-10-20 10:00:00,18.37,18.39,18.16,18.18,8028300.0,9.7967,9.8074,9.6847,9.6954,8028300.0
2009-10-20 10:30:00,18.19,18.25,18.13,18.19,5988000.0,9.7007,9.7327,9.6687,9.7007,5988000.0
2009-10-20 11:00:00,18.19,18.21,17.94,17.97,8955500.0,9.7007,9.7114,9.5674,9.5834,8955500.0
2009-10-20 11:30:00,17.97,18.04,17.91,18.01,9244700.0,9.5834,9.6207,9.5514,9.6047,9244700.0
2009-10-20 12:00:00,18.01,18.13,18.0,18.13,4020900.0,9.6047,9.6687,9.5994,9.6687,4020900.0
2009-10-20 12:30:00,18.12,18.13,18.01,18.01,1944500.0,9.6634,9.6687,9.6047,9.6047,1944500.0
2009-10-20 13:00:00,18.02,18.02,17.98,18.01,2107500.0,9.61,9.61,9.5887,9.6047,2107500.0
2009-10-20 13:30:00,18.0,18.01,17.88,17.88,1904400.0,9.5994,9.6047,9.5354,9.5354,1904400.0
2009-10-20 14:00:00,17.88,17.91,17.81,17.81,4338400.0,9.5354,9.5514,9.4981,9.4981,4338400.0
2009-10-20 14:30:00,17.82,17.85,17.74,17.82,5995600.0,9.5034,9.5194,9.4607,9.5034,5995600.0
2009-10-20 15:00:00,17.82,17.91,17.82,17.89,4045300.0,9.5034,9.5514,9.5034,9.5407,4045300.0
2009-10-20 15:30:00,17.88,18.0,17.87,17.94,10324100.0,9.5354,9.5994,9.5301,9.5674,10324100.0
2009-10-21 09:30:00,17.96,18.04,17.84,17.87,7238700.0,9.578,9.6207,9.5141,9.5301,7238700.0
2009-10-21 10:00:00,17.87,17.91,17.73,17.76,5745100.0,9.5301,9.5514,9.4554,9.4714,5745100.0
2009-10-21 10:30:00,17.76,17.83,17.68,17.68,6936100.0,9.4714,9.5087,9.4287,9.4287,6936100.0
2009-10-21 11:00:00,17.69,17.87,17.51,17.52,8678900.0,9.4341,9.5301,9.3381,9.3434,8678900.0
2009-10-21 11:30:00,17.52,17.58,17.5,17.57,6486000.0,9.3434,9.3754,9.3327,9.3701,6486000.0
2009-10-21 12:00:00,17.57,17.59,17.51,17.53,3665200.0,9.3701,9.3807,9.3381,9.3487,3665200.0
2009-10-21 12:30:00,17.54,17.59,17.52,17.55,3854000.0,9.3541,9.3807,9.3434,9.3594,3854000.0
2009-10-21 13:00:00,17.55,17.59,17.53,17.58,3357100.0,9.3594,9.3807,9.3487,9.3754,3357100.0
2009-10-21 13:30:00,17.57,17.61,17.55,17.59,2271300.0,9.3701,9.3914,9.3594,9.3807,2271300.0
2009-10-21 14:00:00,17.58,17.68,17.55,17.65,3281900.0,9.3754,9.4287,9.3594,9.4127,3281900.0
2009-10-21 14:30:00,17.64,17.71,17.58,17.66,4192000.0,9.4074,9.4447,9.3754,9.4181,4192000.0
2009-10-21 15:00:00,17.67,17.73,17.63,17.66,5707500.0,9.4234,9.4554,9.4021,9.4181,5707500.0
2009-10-21 15:30:00,17.67,17.68,17.41,17.47,22084700.0,9.4234,9.4287,9.2847,9.3167,22084700.0
2009-10-22 09:30:00,17.38,17.6,17.3,17.42,7595900.0,9.2687,9.3861,9.2261,9.2901,7595900.0
2009-10-22 10:00:00,17.43,17.53,17.34,17.47,5257900.0,9.2954,9.3487,9.2474,9.3167,5257900.0
2009-10-22 10:30:00,17.47,17.5,17.46,17.49,3956600.0,9.3167,9.3327,9.3114,9.3274,3956600.0
2009-10-22 11:00:00,17.48,17.5,17.42,17.47,4116200.0,9.3221,9.3327,9.2901,9.3167,4116200.0
2009-10-22 11:30:00,17.47,17.48,17.4,17.48,3936600.0,9.3167,9.3221,9.2794,9.3221,3936600.0
2009-10-22 12:00:00,17.47,17.51,17.45,17.48,1574400.0,9.3167,9.3381,9.3061,9.3221,1574400.0
2009-10-22 12:30:00,17.48,17.5,17.43,17.48,2512200.0,9.3221,9.3327,9.2954,9.3221,2512200.0
2009-10-22 13:00:00,17.48,17.48,17.45,17.46,1832300.0,9.3221,9.3221,9.3061,9.3114,1832300.0
2009-10-22 13:30:00,17.47,17.47,17.41,17.42,2090900.0,9.3167,9.3167,9.2847,9.2901,2090900.0
2009-10-22 14:00:00,17.41,17.48,17.41,17.47,3644900.0,9.2847,9.3221,9.2847,9.3167,3644900.0
2009-10-22 14:30:00,17.48,17.53,17.45,17.53,3238500.0,9.3221,9.3487,9.3061,9.3487,3238500.0
2009-10-22 15:00:00,17.53,17.58,17.5,17.54,5921000.0,9.3487,9.3754,9.3327,9.3541,5921000.0
2009-10-22 15:30:00,17.54,17.56,17.51,17.55,6291300.0,9.3541,9.3647,9.3381,9.3594,6291300.0
2009-10-23 09:30:00,17.49,17.54,17.4,17.49,5925300.0,9.3274,9.3541,9.2794,9.3274,5925300.0
2009-10-23 10:00:00,17.5,17.54,17.31,17.37,3747200.0,9.3327,9.3541,9.2314,9.2634,3747200.0
2009-10-23 10:30:00,17.37,17.43,17.3,17.31,3269100.0,9.2634,9.2954,9.2261,9.2314,3269100.0
2009-10-23 11:00:00,17.31,17.33,17.15,17.17,8449500.0,9.2314,9.2421,9.1461,9.1567,8449500.0
2009-10-23 11:30:00,17.17,17.25,17.14,17.22,6081900.0,9.1567,9.1994,9.1407,9.1834,6081900.0
2009-10-23 12:00:00,17.23,17.27,17.2,17.24,3256000.0,9.1887,9.2101,9.1727,9.1941,3256000.0
2009-10-23 12:30:00,17.24,17.3,17.2,17.26,2668700.0,9.1941,9.2261,9.1727,9.2047,2668700.0
2009-10-23 13:00:00,17.26,17.31,17.22,17.26,3340000.0,9.2047,9.2314,9.1834,9.2047,3340000.0
2009-10-23 13:30:00,17.26,17.26,17.17,17.21,3360400.0,9.2047,9.2047,9.1567,9.1781,3360400.0
2009-10-23 14:00:00,17.2,17.25,17.16,17.24,3096600.0,9.1727,9.1994,9.1514,9.1941,3096600.0
2009-10-23 14:30:00,17.24,17.26,17.18,17.2,3037600.0,9.1941,9.2047,9.1621,9.1727,3037600.0
2009-10-23 15:00:00,17.21,17.27,17.19,17.22,3852200.0,9.1781,9.2101,9.1674,9.1834,3852200.0
2009-10-23 15:30:00,17.21,17.26,17.16,17.24,6690800.0,9.1781,9.2047,9.1514,9.1941,6690800.0
2009-10-26 09:30:00,17.4,17.55,17.29,17.47,5324200.0,9.2794,9.3594,9.2207,9.3167,5324200.0
2009-10-26 10:00:00,17.47,17.57,17.47,17.53,3554400.0,9.3167,9.3701,9.3167,9.3487,3554400.0
2009-10-26 10:30:00,17.52,17.55,17.42,17.48,2398700.0,9.3434,9.3594,9.2901,9.3221,2398700.0
2009-10-26 11:00:00,17.48,17.5,17.3,17.31,4444700.0,9.3221,9.3327,9.2261,9.2314,4444700.0
2009-10-26 11:30:00,17.3,17.31,17.06,17.06,10575300.0,9.2261,9.2314,9.0981,9.0981,10575300.0
2009-10-26 12:00:00,17.06,17.14,17.05,17.13,4741700.0,9.0981,9.1407,9.0927,9.1354,4741700.0
2009-10-26 12:30:00,17.13,17.17,17.08,17.15,2821700.0,9.1354,9.1567,9.1087,9.1461,2821700.0
2009-10-26 13:00:00,17.14,17.2,17.14,17.18,2547500.0,9.1407,9.1727,9.1407,9.1621,2547500.0
2009-10-26 13:30:00,17.18,17.19,17.08,17.11,5670700.0,9.1621,9.1674,9.1087,9.1247,5670700.0
2009-10-26 14:00:00,17.11,17.14,17.09,17.13,3201200.0,9.1247,9.1407,9.1141,9.1354,3201200.0
2009-10-26 14:30:00,17.14,17.17,17.08,17.14,3667600.0,9.1407,9.1567,9.1087,9.1407,3667600.0
2009-10-26 15:00:00,17.13,17.14,17.08,17.1,3942600.0,9.1354,9.1407,9.1087,9.1194,3942600.0
2009-10-26 15:30:00,17.09,17.18,17.09,17.12,6814800.0,9.1141,9.1621,9.1141,9.1301,6814800.0
2009-10-27 09:30:00,17.26,17.4,17.2,17.35,7185600.0,9.2047,9.2794,9.1727,9.2527,7185600.0
2009-10-27 10:00:00,17.35,17.4,17.22,17.38,6357100.0,9.2527,9.2794,9.1834,9.2687,6357100.0
2009-10-27 10:30:00,17.37,17.41,17.33,17.38,2950200.0,9.2634,9.2847,9.2421,9.2687,2950200.0
2009-10-27 11:00:00,17.37,17.4,17.34,17.4,3882800.0,9.2634,9.2794,9.2474,9.2794,3882800.0
2009-10-27 11:30:00,17.4,17.43,17.34,17.35,4030700.0,9.2794,9.2954,9.2474,9.2527,4030700.0
2009-10-27 12:00:00,17.35,17.37,17.32,17.34,2099100.0,9.2527,9.2634,9.2367,9.2474,2099100.0
2009-10-27 12:30:00,17.35,17.35,17.26,17.29,2749500.0,9.2527,9.2527,9.2047,9.2207,2749500.0
2009-10-27 13:00:00,17.29,17.29,17.21,17.23,2647500.0,9.2207,9.2207,9.1781,9.1887,2647500.0
2009-10-27 13:30:00,17.23,17.27,17.19,17.26,3493800.0,9.1887,9.2101,9.1674,9.2047,3493800.0
2009-10-27 14:00:00,17.27,17.36,17.24,17.31,3316700.0,9.2101,9.2581,9.1941,9.2314,3316700.0
2009-10-27 14:30:00,17.31,17.33,17.28,17.31,2339000.0,9.2314,9.2421,9.2154,9.2314,2339000.0
2009-10-27 15:00:00,17.31,17.39,17.31,17.38,2827700.0,9.2314,9.2741,9.2314,9.2687,2827700.0
2009-10-27 15:30:00,17.39,17.39,17.22,17.26,11278700.0,9.2741,9.2741,9.1834,9.2047,11278700.0
2009-10-28 09:30:00,17.21,17.37,17.16,17.32,5844600.0,9.1781,9.2634,9.1514,9.2367,5844600.0
2009-10-28 10:00:00,17.32,17.43,17.29,17.42,6860400.0,9.2367,9.2954,9.2207,9.2901,6860400.0
2009-10-28 10:30:00,17.42,17.43,17.34,17.38,6651200.0,9.2901,9.2954,9.2474,9.2687,6651200.0
2009-10-28 11:00:00,17.38,17.42,17.35,17.37,5153700.0,9.2687,9.2901,9.2527,9.2634,5153700.0
2009-10-28 11:30:00,17.36,17.41,17.35,17.38,3611300.0,9.2581,9.2847,9.2527,9.2687,3611300.0
2009-10-28 12:00:00,17.38,17.43,17.36,17.4,3302900.0,9.2687,9.2954,9.2581,9.2794,3302900.0
2009-10-28 12:30:00,17.41,17.41,17.21,17.3,3626800.0,9.2847,9.2847,9.1781,9.2261,3626800.0
2009-10-28 13:00:00,17.3,17.4,17.3,17.32,1723900.0,9.2261,9.2794,9.2261,9.2367,1723900.0
2009-10-28 13:30:00,17.31,17.34,17.29,17.3,2924300.0,9.2314,9.2474,9.2207,9.2261,2924300.0
2009-10-28 14:00:00,17.31,17.34,17.26,17.27,2547000.0,9.2314,9.2474,9.2047,9.2101,2547000.0
2009-10-28 14:30:00,17.28,17.28,17.19,17.22,2815200.0,9.2154,9.2154,9.1674,9.1834,2815200.0
2009-10-28 15:00:00,17.22,17.23,17.14,17.21,5688100.0,9.1834,9.1887,9.1407,9.1781,5688100.0
2009-10-28 15:30:00,17.19,17.26,17.14,17.2,7083900.0,9.1674,9.2047,9.1407,9.1727,7083900.0
2009-10-29 09:30:00,17.24,17.29,17.11,17.2,6308700.0,9.1941,9.2207,9.1247,9.1727,6308700.0
2009-10-29 10:00:00,17.2,17.26,17.17,17.19,4852500.0,9.1727,9.2047,9.1567,9.1674,4852500.0
2009-10-29 10:30:00,17.19,17.23,17.17,17.23,2626000.0,9.1674,9.1887,9.1567,9.1887,2626000.0
2009-10-29 11:00:00,17.22,17.29,17.21,17.27,1980600.0,9.1834,9.2207,9.1781,9.2101,1980600.0
2009-10-29 11:30:00,17.27,17.32,17.22,17.32,2172800.0,9.2101,9.2367,9.1834,9.2367,2172800.0
2009-10-29 12:00:00,17.32,17.35,17.28,17.32,2369600.0,9.2367,9.2527,9.2154,9.2367,2369600.0
2009-10-29 12:30:00,17.32,17.43,17.32,17.42,2017600.0,9.2367,9.2954,9.2367,9.2901,2017600.0
2009-10-29 13:00:00,17.41,17.42,17.38,17.39,1393800.0,9.2847,9.2901,9.2687,9.2741,1393800.0
2009-10-29 13:30:00,17.39,17.4,17.33,17.33,1998700.0,9.2741,9.2794,9.2421,9.2421,1998700.0
2009-10-29 14:00:00,17.33,17.38,17.31,17.37,2489400.0,9.2421,9.2687,9.2314,9.2634,2489400.0
2009-10-29 14:30:00,17.36,17.49,17.35,17.47,5066500.0,9.2581,9.3274,9.2527,9.3167,5066500.0
2009-10-29 15:00:00,17.48,17.52,17.43,17.46,4759000.0,9.3221,9.3434,9.2954,9.3114,4759000.0
2009-10-29 15:30:00,17.46,17.56,17.38,17.55,13557700.0,9.3114,9.3647,9.2687,9.3594,13557700.0
2009-10-30 09:30:00,17.46,17.49,17.31,17.41,4969800.0,9.3114,9.3274,9.2314,9.2847,4969800.0
2009-10-30 10:00:00,17.41,17.49,17.35,17.36,3905100.0,9.2847,9.3274,9.2527,9.2581,3905100.0
2009-10-30 10:30:00,17.36,17.38,17.3,17.33,4134800.0,9.2581,9.2687,9.2261,9.2421,4134800.0
2009-10-30 11:00:00,17.33,17.34,17.27,17.3,2471000.0,9.2421,9.2474,9.2101,9.2261,2471000.0
2009-10-30 11:30:00,17.3,17.32,17.19,17.23,6132400.0,9.2261,9.2367,9.1674,9.1887,6132400.0
2009-10-30 12:00:00,17.23,17.34,17.19,17.2,4745700.0,9.1887,9.2474,9.1674,9.1727,4745700.0
2009-10-30 12:30:00,17.21,17.24,17.09,17.11,4681100.0,9.1781,9.1941,9.1141,9.1247,4681100.0
2009-10-30 13:00:00,17.11,17.13,17.05,17.09,3613800.0,9.1247,9.1354,9.0927,9.1141,3613800.0
2009-10-30 13:30:00,17.09,17.11,17.01,17.09,2930200.0,9.1141,9.1247,9.0714,9.1141,2930200.0
2009-10-30 14:00:00,17.08,17.15,17.07,17.1,2471300.0,9.1087,9.1461,9.1034,9.1194,2471300.0
2009-10-30 14:30:00,17.1,17.16,17.04,17.09,3070200.0,9.1194,9.1514,9.0874,9.1141,3070200.0
2009-10-30 15:00:00,17.09,17.1,16.98,17.01,4857300.0,9.1141,9.1194,9.0554,9.0714,4857300.0
2009-10-30 15:30:00,17.02,17.09,16.99,17.0,8625200.0,9.0767,9.1141,9.0607,9.0661,8625200.0
2009-11-02 09:30:00,17.05,17.12,16.91,17.01,7679200.0,9.0927,9.1301,9.0181,9.0714,7679200.0
2009-11-02 10:00:00,17.02,17.2,17.01,17.15,6262500.0,9.0767,9.1727,9.0714,9.1461,6262500.0
2009-11-02 10:30:00,17.16,17.16,17.0,17.05,4075600.0,9.1514,9.1514,9.0661,9.0927,4075600.0
2009-11-02 11:00:00,17.05,17.06,17.0,17.01,3816200.0,9.0927,9.0981,9.0661,9.0714,3816200.0
2009-11-02 11:30:00,17.02,17.04,17.0,17.02,2407100.0,9.0767,9.0874,9.0661,9.0767,2407100.0
2009-11-02 12:00:00,17.02,17.02,16.97,16.99,2360900.0,9.0767,9.0767,9.0501,9.0607,2360900.0
2009-11-02 12:30:00,16.98,17.0,16.83,16.86,5862700.0,9.0554,9.0661,8.9754,8.9914,5862700.0
2009-11-02 13:00:00,16.85,16.93,16.84,16.86,4010500.0,8.9861,9.0287,8.9808,8.9914,4010500.0
2009-11-02 13:30:00,16.86,16.91,16.84,16.88,2906200.0,8.9914,9.0181,8.9808,9.0021,2906200.0
2009-11-02 14:00:00,16.88,16.94,16.85,16.93,3659100.0,9.0021,9.0341,8.9861,9.0287,3659100.0
2009-11-02 14:30:00,16.94,16.98,16.9,16.94,3215200.0,9.0341,9.0554,9.0128,9.0341,3215200.0
2009-11-02 15:00:00,16.95,17.13,16.93,16.98,3822600.0,9.0394,9.1354,9.0287,9.0554,3822600.0
2009-11-02 15:30:00,16.98,17.13,16.9,16.91,7823400.0,9.0554,9.1354,9.0128,9.0181,7823400.0
2009-11-03 09:30:00,16.9,16.95,16.85,16.86,4659500.0,9.0128,9.0394,8.9861,8.9914,4659500.0
2009-11-03 10:00:00,16.86,16.88,16.72,16.77,6142200.0,8.9914,9.0021,8.9168,8.9434,6142200.0
2009-11-03 10:30:00,16.77,16.87,16.77,16.81,3827300.0,8.9434,8.9968,8.9434,8.9648,3827300.0
2009-11-03 11:00:00,16.81,16.84,16.78,16.79,3149900.0,8.9648,8.9808,8.9488,8.9541,3149900.0
2009-11-03 11:30:00,16.79,16.8,16.77,16.8,1979300.0,8.9541,8.9594,8.9434,8.9594,1979300.0
2009-11-03 12:00:00,16.8,16.8,16.77,16.77,1404400.0,8.9594,8.9594,8.9434,8.9434,1404400.0
2009-11-03 12:30:00,16.77,16.9,16.77,16.86,3156100.0,8.9434,9.0128,8.9434,8.9914,3156100.0
2009-11-03 13:00:00,16.86,16.88,16.82,16.83,1521800.0,8.9914,9.0021,8.9701,8.9754,1521800.0
2009-11-03 13:30:00,16.83,16.85,16.8,16.83,2045600.0,8.9754,8.9861,8.9594,8.9754,2045600.0
2009-11-03 14:00:00,16.84,16.92,16.83,16.89,3256700.0,8.9808,9.0234,8.9754,9.0074,3256700.0
2009-11-03 14:30:00,16.9,16.92,16.82,16.83,3463600.0,9.0128,9.0234,8.9701,8.9754,3463600.0
2009-11-03 15:00:00,16.83,16.88,16.8,16.86,4035100.0,8.9754,9.0021,8.9594,8.9914,4035100.0
2009-11-03 15:30:00,16.87,16.91,16.85,16.9,7004400.0,8.9968,9.0181,8.9861,9.0128,7004400.0
2009-11-04 09:30:00,16.93,17.08,16.87,17.04,7048300.0,9.1141,9.1948,9.0818,9.1733,7048300.0
2009-11-04 10:00:00,17.04,17.15,17.02,17.09,6126200.0,9.1733,9.2325,9.1625,9.2002,6126200.0
2009-11-04 10:30:00,17.09,17.21,17.06,17.16,4332300.0,9.2002,9.2648,9.1841,9.2379,4332300.0
2009-11-04 11:00:00,17.16,17.17,17.05,17.08,3131200.0,9.2379,9.2433,9.1787,9.1948,3131200.0
2009-11-04 11:30:00,17.08,17.16,17.07,17.16,2825400.0,9.1948,9.2379,9.1894,9.2379,2825400.0
2009-11-04 12:00:00,17.16,17.16,17.04,17.04,2205700.0,9.2379,9.2379,9.1733,9.1733,2205700.0
2009-11-04 12:30:00,17.05,17.12,17.03,17.06,1296700.0,9.1787,9.2164,9.1679,9.1841,1296700.0
2009-11-04 13:00:00,17.07,17.07,17.01,17.03,1007000.0,9.1894,9.1894,9.1571,9.1679,1007000.0
2009-11-04 13:30:00,17.02,17.04,16.96,16.97,2443800.0,9.1625,9.1733,9.1302,9.1356,2443800.0
2009-11-04 14:00:00,16.96,17.09,16.9,16.91,3564800.0,9.1302,9.2002,9.0979,9.1033,3564800.0
2009-11-04 14:30:00,16.9,17.1,16.9,17.08,4331000.0,9.0979,9.2056,9.0979,9.1948,4331000.0
2009-11-04 15:00:00,17.08,17.11,17.06,17.09,3731800.0,9.1948,9.211,9.1841,9.2002,3731800.0
2009-11-04 15:30:00,17.08,17.11,16.9,16.91,7136600.0,9.1948,9.211,9.0979,9.1033,7136600.0
2009-11-05 09:30:00,17.11,17.25,17.09,17.15,5277900.0,9.211,9.2863,9.2002,9.2325,5277900.0
2009-11-05 10:00:00,17.15,17.23,17.13,17.2,3696500.0,9.2325,9.2756,9.2217,9.2594,3696500.0
2009-11-05 10:30:00,17.2,17.22,17.16,17.19,2976600.0,9.2594,9.2702,9.2379,9.254,2976600.0
2009-11-05 11:00:00,17.18,17.21,17.11,17.13,2531100.0,9.2487,9.2648,9.211,9.2217,2531100.0
2009-11-05 11:30:00,17.12,17.13,16.95,16.96,3681800.0,9.2164,9.2217,9.1248,9.1302,3681800.0
2009-11-05 12:00:00,16.97,16.98,16.82,16.92,8048300.0,9.1356,9.141,9.0549,9.1087,8048300.0
2009-11-05 12:30:00,16.92,17.02,16.91,17.01,4968800.0,9.1087,9.1625,9.1033,9.1571,4968800.0
2009-11-05 13:00:00,17.01,17.01,16.94,16.97,2491200.0,9.1571,9.1571,9.1195,9.1356,2491200.0
2009-11-05 13:30:00,16.98,16.98,16.89,16.89,2276000.0,9.141,9.141,9.0925,9.0925,2276000.0
2009-11-05 14:00:00,16.89,16.96,16.89,16.94,2940000.0,9.0925,9.1302,9.0925,9.1195,2940000.0
2009-11-05 14:30:00,16.94,16.99,16.92,16.99,2506200.0,9.1195,9.1464,9.1087,9.1464,2506200.0
2009-11-05 15:00:00,16.99,17.0,16.95,16.98,3902700.0,9.1464,9.1518,9.1248,9.141,3902700.0
2009-11-05 15:30:00,16.99,17.02,16.98,17.01,5129400.0,9.1464,9.1625,9.141,9.1571,5129400.0
2009-11-06 09:30:00,17.02,17.02,16.84,16.89,5055800.0,9.1625,9.1625,9.0656,9.0925,5055800.0
2009-11-06 10:00:00,16.89,16.92,16.84,16.87,3908200.0,9.0925,9.1087,9.0656,9.0818,3908200.0
2009-11-06 10:30:00,16.87,16.9,16.82,16.87,3084500.0,9.0818,9.0979,9.0549,9.0818,3084500.0
2009-11-06 11:00:00,16.88,16.9,16.85,16.89,1994000.0,9.0872,9.0979,9.071,9.0925,1994000.0
2009-11-06 11:30:00,16.89,16.92,16.88,16.91,1902500.0,9.0925,9.1087,9.0872,9.1033,1902500.0
2009-11-06 12:00:00,16.91,16.95,16.9,16.93,1959100.0,9.1033,9.1248,9.0979,9.1141,1959100.0
2009-11-06 12:30:00,16.93,16.96,16.92,16.95,2232300.0,9.1141,9.1302,9.1087,9.1248,2232300.0
2009-11-06 13:00:00,16.95,16.98,16.93,16.95,1591300.0,9.1248,9.141,9.1141,9.1248,1591300.0
2009-11-06 13:30:00,16.95,17.0,16.94,16.98,1944600.0,9.1248,9.1518,9.1195,9.141,1944600.0
2009-11-06 14:00:00,16.98,17.0,16.97,16.99,1534700.0,9.141,9.1518,9.1356,9.1464,1534700.0
2009-11-06 14:30:00,16.99,17.0,16.9,16.9,2011300.0,9.1464,9.1518,9.0979,9.0979,2011300.0
2009-11-06 15:00:00,16.91,16.96,16.9,16.96,2370200.0,9.1033,9.1302,9.0979,9.1302,2370200.0
2009-11-06 15:30:00,16.95,16.97,16.91,16.95,4192700.0,9.1248,9.1356,9.1033,9.1248,4192700.0
2009-11-09 09:30:00,17.11,17.18,17.03,17.17,5438500.0,9.211,9.2487,9.1679,9.2433,5438500.0
2009-11-09 10:00:00,17.18,17.19,17.13,17.19,3592400.0,9.2487,9.254,9.2217,9.254,3592400.0
2009-11-09 10:30:00,17.19,17.26,17.15,17.24,2650300.0,9.254,9.2917,9.2325,9.281,2650300.0
2009-11-09 11:00:00,17.24,17.38,17.22,17.35,3181200.0,9.281,9.3563,9.2702,9.3402,3181200.0
2009-11-09 11:30:00,17.36,17.39,17.32,17.36,3251300.0,9.3456,9.3617,9.324,9.3456,3251300.0
2009-11-09 12:00:00,17.36,17.4,17.35,17.37,1875400.0,9.3456,9.3671,9.3402,9.3509,1875400.0
2009-11-09 12:30:00,17.37,17.39,17.36,17.38,2133200.0,9.3509,9.3617,9.3456,9.3563,2133200.0
2009-11-09 13:00:00,17.38,17.38,17.28,17.33,2657300.0,9.3563,9.3563,9.3025,9.3294,2657300.0
2009-11-09 13:30:00,17.33,17.4,17.33,17.39,2842200.0,9.3294,9.3671,9.3294,9.3617,2842200.0
2009-11-09 14:00:00,17.39,17.4,17.33,17.36,3045200.0,9.3617,9.3671,9.3294,9.3456,3045200.0
2009-11-09 14:30:00,17.36,17.4,17.35,17.38,3085000.0,9.3456,9.3671,9.3402,9.3563,3085000.0
2009-11-09 15:00:00,17.39,17.42,17.37,17.38,2849200.0,9.3617,9.3779,9.3509,9.3563,2849200.0
2009-11-09 15:30:00,17.38,17.43,17.37,17.41,5694200.0,9.3563,9.3832,9.3509,9.3725,5694200.0
2009-11-10 09:30:00,17.32,17.49,17.23,17.46,5140300.0,9.324,9.4155,9.2756,9.3994,5140300.0
2009-11-10 10:00:00,17.47,17.55,17.46,17.52,3923700.0,9.4048,9.4478,9.3994,9.4317,3923700.0
2009-11-10 10:30:00,17.51,17.56,17.49,17.49,2678700.0,9.4263,9.4532,9.4155,9.4155,2678700.0
2009-11-10 11:00:00,17.49,17.61,17.49,17.56,3918500.0,9.4155,9.4801,9.4155,9.4532,3918500.0
2009-11-10 11:30:00,17.57,17.6,17.54,17.57,2523700.0,9.4586,9.4748,9.4425,9.4586,2523700.0
2009-11-10 12:00:00,17.57,17.69,17.57,17.6,3173400.0,9.4586,9.5232,9.4586,9.4748,3173400.0
2009-11-10 12:30:00,17.6,17.74,17.59,17.64,1855400.0,9.4748,9.5501,9.4694,9.4963,1855400.0
2009-11-10 13:00:00,17.64,17.64,17.53,17.59,3054800.0,9.4963,9.4963,9.4371,9.4694,3054800.0
2009-11-10 13:30:00,17.59,17.62,17.56,17.62,2244100.0,9.4694,9.4855,9.4532,9.4855,2244100.0
2009-11-10 14:00:00,17.62,17.64,17.58,17.58,3108400.0,9.4855,9.4963,9.464,9.464,3108400.0
2009-11-10 14:30:00,17.58,17.61,17.57,17.59,2572200.0,9.464,9.4801,9.4586,9.4694,2572200.0
2009-11-10 15:00:00,17.59,17.61,17.57,17.59,3397700.0,9.4694,9.4801,9.4586,9.4694,3397700.0
2009-11-10 15:30:00,17.58,17.59,17.52,17.55,6868200.0,9.464,9.4694,9.4317,9.4478,6868200.0
2009-11-11 09:30:00,17.67,17.76,17.57,17.69,4817600.0,9.5124,9.5609,9.4586,9.5232,4817600.0
2009-11-11 10:00:00,17.69,17.77,17.65,17.77,3960300.0,9.5232,9.5663,9.5017,9.5663,3960300.0
2009-11-11 10:30:00,17.77,17.82,17.59,17.61,4770400.0,9.5663,9.5932,9.4694,9.4801,4770400.0
2009-11-11 11:00:00,17.62,17.62,17.51,17.59,2357200.0,9.4855,9.4855,9.4263,9.4694,2357200.0
2009-11-11 11:30:00,17.59,17.64,17.57,17.62,1587200.0,9.4694,9.4963,9.4586,9.4855,1587200.0
2009-11-11 12:00:00,17.62,17.7,17.62,17.69,1601000.0,9.4855,9.5286,9.4855,9.5232,1601000.0
2009-11-11 12:30:00,17.68,17.74,17.68,17.7,1252100.0,9.5178,9.5501,9.5178,9.5286,1252100.0
2009-11-11 13:00:00,17.69,17.73,17.68,17.68,2003100.0,9.5232,9.5447,9.5178,9.5178,2003100.0
2009-11-11 13:30:00,17.68,17.69,17.59,17.65,1432100.0,9.5178,9.5232,9.4694,9.5017,1432100.0
2009-11-11 14:00:00,17.65,17.68,17.61,17.66,3844300.0,9.5017,9.5178,9.4801,9.5071,3844300.0
2009-11-11 14:30:00,17.65,17.67,17.61,17.63,1352500.0,9.5017,9.5124,9.4801,9.4909,1352500.0
2009-11-11 15:00:00,17.63,17.64,17.59,17.6,1462600.0,9.4909,9.4963,9.4694,9.4748,1462600.0
2009-11-11 15:30:00,17.61,17.65,17.6,17.62,3505100.0,9.4801,9.5017,9.4748,9.4855,3505100.0
2009-11-12 09:30:00,17.65,17.75,17.48,17.73,4517000.0,9.5017,9.5555,9.4102,9.5447,4517000.0
2009-11-12 10:00:00,17.72,17.8,17.7,17.78,2893700.0,9.5394,9.5824,9.5286,9.5717,2893700.0
2009-11-12 10:30:00,17.79,17.86,17.77,17.8,3731900.0,9.577,9.6147,9.5663,9.5824,3731900.0
2009-11-12 11:00:00,17.8,17.82,17.74,17.76,3400600.0,9.5824,9.5932,9.5501,9.5609,3400600.0
2009-11-12 11:30:00,17.76,17.77,17.7,17.76,2007900.0,9.5609,9.5663,9.5286,9.5609,2007900.0
2009-11-12 12:00:00,17.76,17.85,17.72,17.75,1380900.0,9.5609,9.6093,9.5394,9.5555,1380900.0
2009-11-12 12:30:00,17.75,17.8,17.74,17.75,1300800.0,9.5555,9.5824,9.5501,9.5555,1300800.0
2009-11-12 13:00:00,17.75,17.76,17.7,17.74,2279300.0,9.5555,9.5609,9.5286,9.5501,2279300.0
2009-11-12 13:30:00,17.73,17.77,17.72,17.76,1199200.0,9.5447,9.5663,9.5394,9.5609,1199200.0
2009-11-12 14:00:00,17.75,17.78,17.74,17.77,2070300.0,9.5555,9.5717,9.5501,9.5663,2070300.0
2009-11-12 14:30:00,17.77,17.8,17.73,17.76,2900700.0,9.5663,9.5824,9.5447,9.5609,2900700.0
2009-11-12 15:00:00,17.76,17.77,17.72,17.73,2916900.0,9.5609,9.5663,9.5394,9.5447,2916900.0
2009-11-12 15:30:00,17.73,17.74,17.56,17.62,7398500.0,9.5447,9.5501,9.4532,9.4855,7398500.0
2009-11-13 09:30:00,17.72,17.76,17.51,17.57,3948200.0,9.5394,9.5609,9.4263,9.4586,3948200.0
2009-11-13 10:00:00,17.56,17.67,17.54,17.61,3794200.0,9.4532,9.5124,9.4425,9.4801,3794200.0
2009-11-13 10:30:00,17.61,17.77,17.61,17.73,4669400.0,9.4801,9.5663,9.4801,9.5447,4669400.0
2009-11-13 11:00:00,17.73,17.77,17.7,17.74,3228900.0,9.5447,9.5663,9.5286,9.5501,3228900.0
2009-11-13 11:30:00,17.74,17.76,17.68,17.7,1396300.0,9.5501,9.5609,9.5178,9.5286,1396300.0
2009-11-13 12:00:00,17.7,17.74,17.7,17.71,1151000.0,9.5286,9.5501,9.5286,9.534,1151000.0
2009-11-13 12:30:00,17.71,17.75,17.7,17.73,1409700.0,9.534,9.5555,9.5286,9.5447,1409700.0
2009-11-13 13:00:00,17.73,17.75,17.69,17.74,1738400.0,9.5447,9.5555,9.5232,9.5501,1738400.0
2009-11-13 13:30:00,17.75,17.75,17.69,17.71,2025400.0,9.5555,9.5555,9.5232,9.534,2025400.0
2009-11-13 14:00:00,17.7,17.71,17.61,17.63,1634400.0,9.5286,9.534,9.4801,9.4909,1634400.0
2009-11-13 14:30:00,17.63,17.63,17.57,17.57,1971600.0,9.4909,9.4909,9.4586,9.4586,1971600.0
2009-11-13 15:00:00,17.57,17.65,17.55,17.59,1810200.0,9.4586,9.5017,9.4478,9.4694,1810200.0
2009-11-13 15:30:00,17.59,17.63,17.58,17.59,4889400.0,9.4694,9.4909,9.464,9.4694,4889400.0
2009-11-16 09:30:00,17.66,17.74,17.63,17.71,3257400.0,9.5071,9.5501,9.4909,9.534,3257400.0
2009-11-16 10:00:00,17.71,17.87,17.71,17.82,3093400.0,9.534,9.6201,9.534,9.5932,3093400.0
2009-11-16 10:30:00,17.83,17.92,17.82,17.92,2900400.0,9.5986,9.647,9.5932,9.647,2900400.0
2009-11-16 11:00:00,17.91,17.93,17.8,17.87,1745000.0,9.6416,9.6524,9.5824,9.6201,1745000.0
2009-11-16 11:30:00,17.88,17.95,17.87,17.92,1910700.0,9.6255,9.6632,9.6201,9.647,1910700.0
2009-11-16 12:00:00,17.92,17.96,17.89,17.96,3428100.0,9.647,9.6686,9.6309,9.6686,3428100.0
2009-11-16 12:30:00,17.96,18.0,17.92,17.98,4134800.0,9.6686,9.6901,9.647,9.6793,4134800.0
2009-11-16 13:00:00,17.98,18.0,17.96,17.98,1699600.0,9.6793,9.6901,9.6686,9.6793,1699600.0
2009-11-16 13:30:00,17.99,18.0,17.96,17.96,1297100.0,9.6847,9.6901,9.6686,9.6686,1297100.0
2009-11-16 14:00:00,17.96,18.0,17.96,17.99,2272800.0,9.6686,9.6901,9.6686,9.6847,2272800.0
2009-11-16 14:30:00,17.99,18.0,17.94,17.95,2380400.0,9.6847,9.6901,9.6578,9.6632,2380400.0
2009-11-16 15:00:00,17.94,17.97,17.85,17.89,3955100.0,9.6578,9.6739,9.6093,9.6309,3955100.0
2009-11-16 15:30:00,17.88,17.96,17.88,17.95,4892300.0,9.6255,9.6686,9.6255,9.6632,4892300.0
2009-11-17 09:30:00,17.86,17.86,17.73,17.78,3889200.0,9.6147,9.6147,9.5447,9.5717,3889200.0
2009-11-17 10:00:00,17.78,17.88,17.73,17.86,2761100.0,9.5717,9.6255,9.5447,9.6147,2761100.0
2009-11-17 10:30:00,17.86,17.89,17.82,17.86,1721700.0,9.6147,9.6309,9.5932,9.6147,1721700.0
2009-11-17 11:00:00,17.87,17.9,17.86,17.86,2229500.0,9.6201,9.6363,9.6147,9.6147,2229500.0
2009-11-17 11:30:00,17.86,17.88,17.84,17.87,914200.0,9.6147,9.6255,9.604,9.6201,914200.0
2009-11-17 12:00:00,17.87,17.94,17.85,17.91,2130300.0,9.6201,9.6578,9.6093,9.6416,2130300.0
2009-11-17 12:30:00,17.92,17.92,17.86,17.86,1091700.0,9.647,9.647,9.6147,9.6147,1091700.0
2009-11-17 13:00:00,17.86,17.88,17.83,17.86,1776700.0,9.6147,9.6255,9.5986,9.6147,1776700.0
2009-11-17 13:30:00,17.86,17.95,17.86,17.92,1492200.0,9.6147,9.6632,9.6147,9.647,1492200.0
2009-11-17 14:00:00,17.92,17.93,17.89,17.9,1048300.0,9.647,9.6524,9.6309,9.6363,1048300.0
2009-11-17 14:30:00,17.9,17.92,17.85,17.88,1244100.0,9.6363,9.647,9.6093,9.6255,1244100.0
2009-11-17 15:00:00,17.88,17.89,17.85,17.86,1394300.0,9.6255,9.6309,9.6093,9.6147,1394300.0
2009-11-17 15:30:00,17.87,17.93,17.86,17.93,3068800.0,9.6201,9.6524,9.6147,9.6524,3068800.0
2009-11-18 09:30:00,17.94,18.09,17.82,17.85,4852300.0,9.6578,9.7386,9.5932,9.6093,4852300.0
2009-11-18 10:00:00,17.85,17.92,17.81,17.91,3633100.0,9.6093,9.647,9.5878,9.6416,3633100.0
2009-11-18 10:30:00,17.91,18.0,17.89,18.0,1727500.0,9.6416,9.6901,9.6309,9.6901,1727500.0
2009-11-18 11:00:00,18.0,18.02,17.94,17.98,1435400.0,9.6901,9.7009,9.6578,9.6793,1435400.0
2009-11-18 11:30:00,17.97,17.98,17.89,17.98,2579700.0,9.6739,9.6793,9.6309,9.6793,2579700.0
2009-11-18 12:00:00,17.98,18.05,17.96,18.03,2656600.0,9.6793,9.717,9.6686,9.7063,2656600.0
2009-11-18 12:30:00,18.02,18.07,17.91,18.06,1728700.0,9.7009,9.7278,9.6416,9.7224,1728700.0
2009-11-18 13:00:00,18.06,18.07,18.03,18.06,2639800.0,9.7224,9.7278,9.7063,9.7224,2639800.0
2009-11-18 13:30:00,18.05,18.16,18.05,18.16,2068500.0,9.717,9.7762,9.717,9.7762,2068500.0
2009-11-18 14:00:00,18.16,18.24,18.15,18.21,4067500.0,9.7762,9.8193,9.7709,9.8032,4067500.0
2009-11-18 14:30:00,18.2,18.22,18.11,18.14,2445700.0,9.7978,9.8085,9.7493,9.7655,2445700.0
2009-11-18 15:00:00,18.14,18.22,18.13,18.19,3389000.0,9.7655,9.8085,9.7601,9.7924,3389000.0
2009-11-18 15:30:00,18.18,18.2,18.14,18.19,4778200.0,9.787,9.7978,9.7655,9.7924,4778200.0
2009-11-19 09:30:00,18.07,18.14,17.82,17.87,4493900.0,9.7278,9.7655,9.5932,9.6201,4493900.0
2009-11-19 10:00:00,17.87,18.1,17.87,18.06,4264100.0,9.6201,9.7439,9.6201,9.7224,4264100.0
2009-11-19 10:30:00,18.06,18.16,18.03,18.12,4474700.0,9.7224,9.7762,9.7063,9.7547,4474700.0
2009-11-19 11:00:00,18.13,18.13,17.99,18.02,2996000.0,9.7601,9.7601,9.6847,9.7009,2996000.0
2009-11-19 11:30:00,18.01,18.09,18.01,18.06,2212300.0,9.6955,9.7386,9.6955,9.7224,2212300.0
2009-11-19 12:00:00,18.07,18.12,18.06,18.1,1827700.0,9.7278,9.7547,9.7224,9.7439,1827700.0
2009-11-19 12:30:00,18.11,18.15,18.08,18.13,3080300.0,9.7493,9.7709,9.7332,9.7601,3080300.0
2009-11-19 13:00:00,18.13,18.13,18.07,18.09,1704400.0,9.7601,9.7601,9.7278,9.7386,1704400.0
2009-11-19 13:30:00,18.09,18.1,18.08,18.09,1478400.0,9.7386,9.7439,9.7332,9.7386,1478400.0
2009-11-19 14:00:00,18.09,18.11,18.05,18.1,1695000.0,9.7386,9.7493,9.717,9.7439,1695000.0
2009-11-19 14:30:00,18.1,18.13,18.08,18.08,2047100.0,9.7439,9.7601,9.7332,9.7332,2047100.0
2009-11-19 15:00:00,18.08,18.09,18.04,18.06,1293600.0,9.7332,9.7386,9.7116,9.7224,1293600.0
2009-11-19 15:30:00,18.07,18.17,18.07,18.12,4336900.0,9.7278,9.7816,9.7278,9.7547,4336900.0
2009-11-20 09:30:00,18.15,18.27,18.12,18.21,11652700.0,9.7709,9.8355,9.7547,9.8032,11652700.0
2009-11-20 10:00:00,18.2,18.4,18.2,18.37,7927400.0,9.7978,9.9054,9.7978,9.8893,7927400.0
2009-11-20 10:30:00,18.37,18.44,18.37,18.4,6261000.0,9.8893,9.927,9.8893,9.9054,6261000.0
2009-11-20 11:00:00,18.39,18.48,18.35,18.35,4968400.0,9.9001,9.9485,9.8785,9.8785,4968400.0
2009-11-20 11:30:00,18.35,18.41,18.33,18.35,4969400.0,9.8785,9.9108,9.8678,9.8785,4969400.0
2009-11-20 12:00:00,18.35,18.41,18.34,18.37,2369500.0,9.8785,9.9108,9.8731,9.8893,2369500.0
2009-11-20 12:30:00,18.36,18.37,18.33,18.34,1801600.0,9.8839,9.8893,9.8678,9.8731,1801600.0
2009-11-20 13:00:00,18.34,18.36,18.3,18.31,3364100.0,9.8731,9.8839,9.8516,9.857,3364100.0
2009-11-20 13:30:00,18.32,18.36,18.31,18.36,1494500.0,9.8624,9.8839,9.857,9.8839,1494500.0
2009-11-20 14:00:00,18.35,18.41,18.35,18.4,2645100.0,9.8785,9.9108,9.8785,9.9054,2645100.0
2009-11-20 14:30:00,18.39,18.43,18.38,18.4,2728800.0,9.9001,9.9216,9.8947,9.9054,2728800.0
2009-11-20 15:00:00,18.39,18.41,18.36,18.4,2570600.0,9.9001,9.9108,9.8839,9.9054,2570600.0
2009-11-20 15:30:00,18.4,18.41,18.36,18.36,5273900.0,9.9054,9.9108,9.8839,9.8839,5273900.0
2009-11-23 09:30:00,18.5,18.9,18.49,18.75,14970800.0,9.9593,10.1746,9.9539,10.0939,14970800.0
2009-11-23 10:00:00,18.8,18.87,18.75,18.79,6663200.0,10.1208,10.1585,10.0939,10.1154,6663200.0
2009-11-23 10:30:00,18.8,18.84,18.71,18.72,4451900.0,10.1208,10.1423,10.0723,10.0777,4451900.0
2009-11-23 11:00:00,18.73,18.85,18.7,18.71,2797600.0,10.0831,10.1477,10.0669,10.0723,2797600.0
2009-11-23 11:30:00,18.7,18.71,18.61,18.61,2444500.0,10.0669,10.0723,10.0185,10.0185,2444500.0
2009-11-23 12:00:00,18.61,18.66,18.59,18.64,2497200.0,10.0185,10.0454,10.0077,10.0346,2497200.0
2009-11-23 12:30:00,18.64,18.71,18.63,18.69,3063700.0,10.0346,10.0723,10.0293,10.0616,3063700.0
2009-11-23 13:00:00,18.69,18.7,18.61,18.62,1904000.0,10.0616,10.0669,10.0185,10.0239,1904000.0
2009-11-23 13:30:00,18.61,18.65,18.54,18.58,3515500.0,10.0185,10.04,9.9808,10.0023,3515500.0
2009-11-23 14:00:00,18.59,18.62,18.55,18.62,1805600.0,10.0077,10.0239,9.9862,10.0239,1805600.0
2009-11-23 14:30:00,18.62,18.62,18.58,18.58,2194100.0,10.0239,10.0239,10.0023,10.0023,2194100.0
2009-11-23 15:00:00,18.58,18.63,18.55,18.56,4944500.0,10.0023,10.0293,9.9862,9.9916,4944500.0
2009-11-23 15:30:00,18.57,18.59,18.47,18.5,13974500.0,9.997,10.0077,9.9431,9.9593,13974500.0
2009-11-24 09:30:00,18.61,18.63,18.17,18.22,9464600.0,10.0185,10.0293,9.7816,9.8085,9464600.0
2009-11-24 10:00:00,18.21,18.31,18.16,18.18,6208400.0,9.8032,9.857,9.7762,9.787,6208400.0
2009-11-24 10:30:00,18.18,18.52,18.17,18.46,6647000.0,9.787,9.97,9.7816,9.9377,6647000.0
2009-11-24 11:00:00,18.46,18.53,18.38,18.42,3855500.0,9.9377,9.9754,9.8947,9.9162,3855500.0
2009-11-24 11:30:00,18.41,18.45,18.39,18.39,2721300.0,9.9108,9.9324,9.9001,9.9001,2721300.0
2009-11-24 12:00:00,18.39,18.4,18.3,18.31,2195100.0,9.9001,9.9054,9.8516,9.857,2195100.0
2009-11-24 12:30:00,18.31,18.35,18.3,18.32,1757600.0,9.857,9.8785,9.8516,9.8624,1757600.0
2009-11-24 13:00:00,18.33,18.38,18.3,18.34,1959700.0,9.8678,9.8947,9.8516,9.8731,1959700.0
2009-11-24 13:30:00,18.34,18.37,18.3,18.32,2138800.0,9.8731,9.8893,9.8516,9.8624,2138800.0
2009-11-24 14:00:00,18.31,18.43,18.31,18.41,3633400.0,9.857,9.9216,9.857,9.9108,3633400.0
2009-11-24 14:30:00,18.42,18.45,18.39,18.41,2888600.0,9.9162,9.9324,9.9001,9.9108,2888600.0
2009-11-24 15:00:00,18.42,18.45,18.38,18.39,3278400.0,9.9162,9.9324,9.8947,9.9001,3278400.0
2009-11-24 15:30:00,18.38,18.39,18.28,18.3,8101600.0,9.8947,9.9001,9.8408,9.8516,8101600.0
2009-11-25 09:30:00,18.44,18.47,18.25,18.37,5437600.0,9.927,9.9431,9.8247,9.8893,5437600.0
2009-11-25 10:00:00,18.37,18.39,18.33,18.36,4306000.0,9.8893,9.9001,9.8678,9.8839,4306000.0
2009-11-25 10:30:00,18.36,18.43,18.36,18.41,3132800.0,9.8839,9.9216,9.8839,9.9108,3132800.0
2009-11-25 11:00:00,18.41,18.43,18.35,18.41,2432100.0,9.9108,9.9216,9.8785,9.9108,2432100.0
2009-11-25 11:30:00,18.41,18.49,18.4,18.46,2126300.0,9.9108,9.9539,9.9054,9.9377,2126300.0
2009-11-25 12:00:00,18.46,18.51,18.45,18.49,2639500.0,9.9377,9.9647,9.9324,9.9539,2639500.0
2009-11-25 12:30:00,18.5,18.52,18.44,18.45,1624500.0,9.9593,9.97,9.927,9.9324,1624500.0
2009-11-25 13:00:00,18.45,18.48,18.43,18.44,1354900.0,9.9324,9.9485,9.9216,9.927,1354900.0
2009-11-25 13:30:00,18.43,18.47,18.42,18.45,1337900.0,9.9216,9.9431,9.9162,9.9324,1337900.0
2009-11-25 14:00:00,18.46,18.47,18.43,18.45,1168300.0,9.9377,9.9431,9.9216,9.9324,1168300.0
2009-11-25 14:30:00,18.45,18.6,18.45,18.56,4028700.0,9.9324,10.0131,9.9324,9.9916,4028700.0
2009-11-25 15:00:00,18.56,18.61,18.55,18.59,2867800.0,9.9916,10.0185,9.9862,10.0077,2867800.0
2009-11-25 15:30:00,18.59,18.62,18.56,18.58,5607000.0,10.0077,10.0239,9.9916,10.0023,5607000.0
2009-11-27 09:30:00,18.06,18.24,18.0,18.19,6431900.0,9.7224,9.8193,9.6901,9.7924,6431900.0
2009-11-27 10:00:00,18.2,18.35,18.19,18.31,4349500.0,9.7978,9.8785,9.7924,9.857,4349500.0
2009-11-27 10:30:00,18.31,18.41,18.3,18.39,1542800.0,9.857,9.9108,9.8516,9.9001,1542800.0
2009-11-27 11:00:00,18.38,18.4,18.23,18.23,2118800.0,9.8947,9.9054,9.8139,9.8139,2118800.0
2009-11-27 11:30:00,18.24,18.35,18.22,18.34,1565800.0,9.8193,9.8785,9.8085,9.8731,1565800.0
2009-11-27 12:00:00,18.33,18.34,18.25,18.26,1624700.0,9.8678,9.8731,9.8247,9.8301,1624700.0
2009-11-27 12:30:00,18.27,18.39,18.25,18.27,3208200.0,9.8355,9.9001,9.8247,9.8355,3208200.0
2009-11-30 09:30:00,18.34,18.36,18.24,18.3,6964900.0,9.8731,9.8839,9.8193,9.8516,6964900.0
2009-11-30 10:00:00,18.31,18.41,18.21,18.4,3208100.0,9.857,9.9108,9.8032,9.9054,3208100.0
2009-11-30 10:30:00,18.41,18.45,18.32,18.33,3269900.0,9.9108,9.9324,9.8624,9.8678,3269900.0
2009-11-30 11:00:00,18.33,18.38,18.26,18.26,2254100.0,9.8678,9.8947,9.8301,9.8301,2254100.0
2009-11-30 11:30:00,18.26,18.33,18.25,18.26,2299700.0,9.8301,9.8678,9.8247,9.8301,2299700.0
2009-11-30 12:00:00,18.26,18.27,18.19,18.26,2188100.0,9.8301,9.8355,9.7924,9.8301,2188100.0
2009-11-30 12:30:00,18.26,18.31,18.21,18.26,3006200.0,9.8301,9.857,9.8032,9.8301,3006200.0
2009-11-30 13:00:00,18.26,18.31,18.25,18.29,3008300.0,9.8301,9.857,9.8247,9.8462,3008300.0
2009-11-30 13:30:00,18.29,18.32,18.27,18.29,2557800.0,9.8462,9.8624,9.8355,9.8462,2557800.0
2009-11-30 14:00:00,18.3,18.3,18.23,18.25,2549400.0,9.8516,9.8516,9.8139,9.8247,2549400.0
2009-11-30 14:30:00,18.25,18.26,18.22,18.23,2156200.0,9.8247,9.8301,9.8085,9.8139,2156200.0
2009-11-30 15:00:00,18.23,18.3,18.22,18.25,2918100.0,9.8139,9.8516,9.8085,9.8247,2918100.0
2009-11-30 15:30:00,18.26,18.27,18.18,18.19,9319700.0,9.8301,9.8355,9.787,9.7924,9319700.0
2009-12-01 09:30:00,18.54,18.65,18.47,18.59,9588900.0,9.9808,10.04,9.9431,10.0077,9588900.0
2009-12-01 10:00:00,18.59,18.74,18.56,18.6,8968100.0,10.0077,10.0885,9.9916,10.0131,8968100.0
2009-12-01 10:30:00,18.59,18.68,18.59,18.66,4671600.0,10.0077,10.0562,10.0077,10.0454,4671600.0
2009-12-01 11:00:00,18.66,18.76,18.65,18.68,6278900.0,10.0454,10.0992,10.04,10.0562,6278900.0
2009-12-01 11:30:00,18.69,18.75,18.65,18.74,3683200.0,10.0616,10.0939,10.04,10.0885,3683200.0
2009-12-01 12:00:00,18.73,18.81,18.73,18.79,2310700.0,10.0831,10.1262,10.0831,10.1154,2310700.0
2009-12-01 12:30:00,18.78,18.8,18.71,18.74,1992000.0,10.11,10.1208,10.0723,10.0885,1992000.0
2009-12-01 13:00:00,18.73,18.82,18.73,18.79,3512200.0,10.0831,10.1315,10.0831,10.1154,3512200.0
2009-12-01 13:30:00,18.79,18.82,18.7,18.73,3999400.0,10.1154,10.1315,10.0669,10.0831,3999400.0
2009-12-01 14:00:00,18.73,18.77,18.7,18.75,2820000.0,10.0831,10.1046,10.0669,10.0939,2820000.0
2009-12-01 14:30:00,18.75,18.8,18.68,18.8,4723600.0,10.0939,10.1208,10.0562,10.1208,4723600.0
2009-12-01 15:00:00,18.79,18.85,18.74,18.83,4750800.0,10.1154,10.1477,10.0885,10.1369,4750800.0
2009-12-01 15:30:00,18.83,18.84,18.77,18.83,8815100.0,10.1369,10.1423,10.1046,10.1369,8815100.0
2009-12-02 09:30:00,18.95,18.99,18.83,18.86,4505200.0,10.2015,10.2231,10.1369,10.1531,4505200.0
2009-12-02 10:00:00,18.87,18.98,18.85,18.98,4239400.0,10.1585,10.2177,10.1477,10.2177,4239400.0
2009-12-02 10:30:00,18.98,18.98,18.81,18.88,3956300.0,10.2177,10.2177,10.1262,10.1638,3956300.0
2009-12-02 11:00:00,18.87,18.9,18.65,18.68,4300800.0,10.1585,10.1746,10.04,10.0562,4300800.0
2009-12-02 11:30:00,18.68,18.74,18.58,18.59,3241500.0,10.0562,10.0885,10.0023,10.0077,3241500.0
2009-12-02 12:00:00,18.59,18.64,18.49,18.52,5321600.0,10.0077,10.0346,9.9539,9.97,5321600.0
2009-12-02 12:30:00,18.53,18.61,18.51,18.59,2135000.0,9.9754,10.0185,9.9647,10.0077,2135000.0
2009-12-02 13:00:00,18.59,18.67,18.54,18.66,3546800.0,10.0077,10.0508,9.9808,10.0454,3546800.0
2009-12-02 13:30:00,18.66,18.76,18.65,18.75,2358700.0,10.0454,10.0992,10.04,10.0939,2358700.0
2009-12-02 14:00:00,18.75,18.77,18.66,18.69,2540800.0,10.0939,10.1046,10.0454,10.0616,2540800.0
2009-12-02 14:30:00,18.7,18.74,18.68,18.69,1317000.0,10.0669,10.0885,10.0562,10.0616,1317000.0
2009-12-02 15:00:00,18.69,18.73,18.68,18.72,1343400.0,10.0616,10.0831,10.0562,10.0777,1343400.0
2009-12-02 15:30:00,18.72,18.76,18.68,18.73,5409500.0,10.0777,10.0992,10.0562,10.0831,5409500.0
2009-12-03 09:30:00,18.83,18.88,18.7,18.77,5600600.0,10.1369,10.1638,10.0669,10.1046,5600600.0
2009-12-03 10:00:00,18.76,18.76,18.66,18.73,4327600.0,10.0992,10.0992,10.0454,10.0831,4327600.0
2009-12-03 10:30:00,18.73,18.73,18.62,18.73,2699200.0,10.0831,10.0831,10.0239,10.0831,2699200.0
2009-12-03 11:00:00,18.73,18.85,18.71,18.73,3050000.0,10.0831,10.1477,10.0723,10.0831,3050000.0
2009-12-03 11:30:00,18.72,18.75,18.68,18.69,1996000.0,10.0777,10.0939,10.0562,10.0616,1996000.0
2009-12-03 12:00:00,18.69,18.74,18.64,18.68,2300300.0,10.0616,10.0885,10.0346,10.0562,2300300.0
2009-12-03 12:30:00,18.68,18.77,18.67,18.72,2312900.0,10.0562,10.1046,10.0508,10.0777,2312900.0
2009-12-03 13:00:00,18.72,18.73,18.66,18.7,1178200.0,10.0777,10.0831,10.0454,10.0669,1178200.0
2009-12-03 13:30:00,18.69,18.78,18.69,18.75,1811000.0,10.0616,10.11,10.0616,10.0939,1811000.0
2009-12-03 14:00:00,18.75,18.78,18.69,18.7,2443800.0,10.0939,10.11,10.0616,10.0669,2443800.0
2009-12-03 14:30:00,18.7,18.78,18.69,18.74,2404100.0,10.0669,10.11,10.0616,10.0885,2404100.0
2009-12-03 15:00:00,18.75,18.78,18.72,18.73,2295000.0,10.0939,10.11,10.0777,10.0831,2295000.0
2009-12-03 15:30:00,18.73,18.77,18.59,18.64,6033200.0,10.0831,10.1046,10.0077,10.0346,6033200.0
2009-12-04 09:30:00,18.83,18.95,18.68,18.91,6089100.0,10.1369,10.2015,10.0562,10.18,6089100.0
2009-12-04 10:00:00,18.91,18.94,18.72,18.81,4480800.0,10.18,10.1961,10.0777,10.1262,4480800.0
2009-12-04 10:30:00,18.8,18.84,18.74,18.78,2260400.0,10.1208,10.1423,10.0885,10.11,2260400.0
2009-12-04 11:00:00,18.78,18.84,18.71,18.71,2587500.0,10.11,10.1423,10.0723,10.0723,2587500.0
2009-12-04 11:30:00,18.71,18.74,18.53,18.56,4272000.0,10.0723,10.0885,9.9754,9.9916,4272000.0
2009-12-04 12:00:00,18.56,18.67,18.56,18.6,2422000.0,9.9916,10.0508,9.9916,10.0131,2422000.0
2009-12-04 12:30:00,18.6,18.65,18.58,18.62,2121100.0,10.0131,10.04,10.0023,10.0239,2121100.0
2009-12-04 13:00:00,18.62,18.68,18.6,18.6,1148800.0,10.0239,10.0562,10.0131,10.0131,1148800.0
2009-12-04 13:30:00,18.61,18.85,18.53,18.55,1574800.0,10.0185,10.1477,9.9754,9.9862,1574800.0
2009-12-04 14:00:00,18.55,18.56,18.5,18.53,1843900.0,9.9862,9.9916,9.9593,9.9754,1843900.0
2009-12-04 14:30:00,18.54,18.6,18.51,18.57,3153100.0,9.9808,10.0131,9.9647,9.997,3153100.0
2009-12-04 15:00:00,18.56,18.71,18.54,18.64,3780800.0,9.9916,10.0723,9.9808,10.0346,3780800.0
2009-12-04 15:30:00,18.64,18.69,18.44,18.45,10052600.0,10.0346,10.0616,9.927,9.9324,10052600.0
2009-12-07 09:30:00,18.54,18.58,18.45,18.5,7021900.0,9.9808,10.0023,9.9324,9.9593,7021900.0
2009-12-07 10:00:00,18.5,18.51,18.38,18.43,7344200.0,9.9593,9.9647,9.8947,9.9216,7344200.0
2009-12-07 10:30:00,18.44,18.47,18.4,18.41,5321800.0,9.927,9.9431,9.9054,9.9108,5321800.0
2009-12-07 11:00:00,18.4,18.41,18.26,18.27,5130800.0,9.9054,9.9108,9.8301,9.8355,5130800.0
2009-12-07 11:30:00,18.27,18.33,18.27,18.27,4081600.0,9.8355,9.8678,9.8355,9.8355,4081600.0
2009-12-07 12:00:00,18.27,18.28,18.23,18.28,4099600.0,9.8355,9.8408,9.8139,9.8408,4099600.0
2009-12-07 12:30:00,18.27,18.31,18.24,18.27,3880200.0,9.8355,9.857,9.8193,9.8355,3880200.0
2009-12-07 13:00:00,18.28,18.3,18.24,18.26,3703600.0,9.8408,9.8516,9.8193,9.8301,3703600.0
2009-12-07 13:30:00,18.26,18.28,18.25,18.26,2474300.0,9.8301,9.8408,9.8247,9.8301,2474300.0
2009-12-07 14:00:00,18.26,18.26,18.13,18.13,5548600.0,9.8301,9.8301,9.7601,9.7601,5548600.0
2009-12-07 14:30:00,18.13,18.15,18.04,18.11,6664400.0,9.7601,9.7709,9.7116,9.7493,6664400.0
2009-12-07 15:00:00,18.11,18.13,18.08,18.09,4975100.0,9.7493,9.7601,9.7332,9.7386,4975100.0
2009-12-07 15:30:00,18.09,18.13,18.05,18.06,8241800.0,9.7386,9.7601,9.717,9.7224,8241800.0
2009-12-08 09:30:00,18.0,18.07,17.88,17.99,7258600.0,9.6901,9.7278,9.6255,9.6847,7258600.0
2009-12-08 10:00:00,17.99,18.06,17.88,17.92,6015600.0,9.6847,9.7224,9.6255,9.647,6015600.0
2009-12-08 10:30:00,17.92,18.0,17.87,17.88,4939700.0,9.647,9.6901,9.6201,9.6255,4939700.0
2009-12-08 11:00:00,17.88,17.94,17.84,17.88,4626700.0,9.6255,9.6578,9.604,9.6255,4626700.0
2009-12-08 11:30:00,17.88,17.94,17.86,17.92,3657900.0,9.6255,9.6578,9.6147,9.647,3657900.0
2009-12-08 12:00:00,17.92,17.96,17.82,17.83,5680300.0,9.647,9.6686,9.5932,9.5986,5680300.0
2009-12-08 12:30:00,17.82,17.9,17.82,17.86,3500300.0,9.5932,9.6363,9.5932,9.6147,3500300.0
2009-12-08 13:00:00,17.86,17.86,17.74,17.76,4403500.0,9.6147,9.6147,9.5501,9.5609,4403500.0
2009-12-08 13:30:00,17.76,17.78,17.72,17.72,4940300.0,9.5609,9.5717,9.5394,9.5394,4940300.0
2009-12-08 14:00:00,17.72,17.8,17.72,17.75,4433200.0,9.5394,9.5824,9.5394,9.5555,4433200.0
2009-12-08 14:30:00,17.75,17.8,17.71,17.71,5455500.0,9.5555,9.5824,9.534,9.534,5455500.0
2009-12-08 15:00:00,17.71,17.74,17.63,17.71,9371000.0,9.534,9.5501,9.4909,9.534,9371000.0
2009-12-08 15:30:00,17.72,17.79,17.69,17.74,11583400.0,9.5394,9.577,9.5232,9.5501,11583400.0
2009-12-09 09:30:00,18.03,18.07,17.87,18.05,9416300.0,9.7063,9.7278,9.6201,9.717,9416300.0
2009-12-09 10:00:00,18.04,18.15,18.02,18.12,9651000.0,9.7116,9.7709,9.7009,9.7547,9651000.0
2009-12-09 10:30:00,18.12,18.25,18.09,18.16,9114700.0,9.7547,9.8247,9.7386,9.7762,9114700.0
2009-12-09 11:00:00,18.16,18.21,18.11,18.15,6706700.0,9.7762,9.8032,9.7493,9.7709,6706700.0
2009-12-09 11:30:00,18.15,18.17,18.05,18.1,4837200.0,9.7709,9.7816,9.717,9.7439,4837200.0
2009-12-09 12:00:00,18.1,18.13,18.07,18.12,3534700.0,9.7439,9.7601,9.7278,9.7547,3534700.0
2009-12-09 12:30:00,18.12,18.12,18.07,18.09,2089800.0,9.7547,9.7547,9.7278,9.7386,2089800.0
2009-12-09 13:00:00,18.09,18.09,18.01,18.06,2690700.0,9.7386,9.7386,9.6955,9.7224,2690700.0
2009-12-09 13:30:00,18.06,18.07,18.0,18.0,3450400.0,9.7224,9.7278,9.6901,9.6901,3450400.0
2009-12-09 14:00:00,18.0,18.09,17.99,18.08,5500600.0,9.6901,9.7386,9.6847,9.7332,5500600.0
2009-12-09 14:30:00,18.09,18.18,18.08,18.16,3044100.0,9.7386,9.787,9.7332,9.7762,3044100.0
2009-12-09 15:00:00,18.17,18.25,18.16,18.23,3779100.0,9.7816,9.8247,9.7762,9.8139,3779100.0
2009-12-09 15:30:00,18.23,18.26,18.0,18.25,5369500.0,9.8139,9.8301,9.6901,9.8247,5369500.0
2009-12-10 09:30:00,18.48,18.5,18.31,18.35,5213000.0,9.9485,9.9593,9.857,9.8785,5213000.0
2009-12-10 10:00:00,18.36,18.38,18.25,18.36,3527400.0,9.8839,9.8947,9.8247,9.8839,3527400.0
2009-12-10 10:30:00,18.36,18.39,18.32,18.37,2480600.0,9.8839,9.9001,9.8624,9.8893,2480600.0
2009-12-10 11:00:00,18.37,18.48,18.34,18.46,2811700.0,9.8893,9.9485,9.8731,9.9377,2811700.0
2009-12-10 11:30:00,18.46,18.48,18.38,18.39,1746200.0,9.9377,9.9485,9.8947,9.9001,1746200.0
2009-12-10 12:00:00,18.39,18.43,18.37,18.38,1226300.0,9.9001,9.9216,9.8893,9.8947,1226300.0
2009-12-10 12:30:00,18.37,18.44,18.36,18.4,1571600.0,9.8893,9.927,9.8839,9.9054,1571600.0
2009-12-10 13:00:00,18.4,18.43,18.32,18.33,1868600.0,9.9054,9.9216,9.8624,9.8678,1868600.0
2009-12-10 13:30:00,18.32,18.36,18.3,18.34,1834100.0,9.8624,9.8839,9.8516,9.8731,1834100.0
2009-12-10 14:00:00,18.33,18.4,18.31,18.4,925300.0,9.8678,9.9054,9.857,9.9054,925300.0
2009-12-10 14:30:00,18.4,18.4,18.3,18.33,1641900.0,9.9054,9.9054,9.8516,9.8678,1641900.0
2009-12-10 15:00:00,18.32,18.36,18.25,18.26,1770400.0,9.8624,9.8839,9.8247,9.8301,1770400.0
2009-12-10 15:30:00,18.26,18.34,18.26,18.31,3809700.0,9.8301,9.8731,9.8301,9.857,3809700.0
2009-12-11 09:30:00,18.37,18.48,18.27,18.4,3729100.0,9.8893,9.9485,9.8355,9.9054,3729100.0
2009-12-11 10:00:00,18.41,18.45,18.33,18.38,2645800.0,9.9108,9.9324,9.8678,9.8947,2645800.0
2009-12-11 10:30:00,18.38,18.43,18.37,18.38,1317700.0,9.8947,9.9216,9.8893,9.8947,1317700.0
2009-12-11 11:00:00,18.39,18.39,18.28,18.3,1215200.0,9.9001,9.9001,9.8408,9.8516,1215200.0
2009-12-11 11:30:00,18.3,18.34,18.26,18.28,1749500.0,9.8516,9.8731,9.8301,9.8408,1749500.0
2009-12-11 12:00:00,18.28,18.34,18.27,18.31,1268700.0,9.8408,9.8731,9.8355,9.857,1268700.0
2009-12-11 12:30:00,18.31,18.4,18.3,18.38,1154300.0,9.857,9.9054,9.8516,9.8947,1154300.0
2009-12-11 13:00:00,18.38,18.4,18.35,18.38,1169800.0,9.8947,9.9054,9.8785,9.8947,1169800.0
2009-12-11 13:30:00,18.39,18.41,18.39,18.4,1004000.0,9.9001,9.9108,9.9001,9.9054,1004000.0
2009-12-11 14:00:00,18.4,18.41,18.38,18.4,1604800.0,9.9054,9.9108,9.8947,9.9054,1604800.0
2009-12-11 14:30:00,18.4,18.41,18.38,18.39,1240600.0,9.9054,9.9108,9.8947,9.9001,1240600.0
2009-12-11 15:00:00,18.38,18.39,18.36,18.37,1157900.0,9.8947,9.9001,9.8839,9.8893,1157900.0
2009-12-11 15:30:00,18.37,18.37,18.27,18.31,6268400.0,9.8893,9.8893,9.8355,9.857,6268400.0
2009-12-14 09:30:00,18.48,18.53,18.32,18.39,4600400.0,9.9485,9.9754,9.8624,9.9001,4600400.0
2009-12-14 10:00:00,18.39,18.44,18.34,18.4,3224500.0,9.9001,9.927,9.8731,9.9054,3224500.0
2009-12-14 10:30:00,18.41,18.48,18.35,18.37,5418000.0,9.9108,9.9485,9.8785,9.8893,5418000.0
2009-12-14 11:00:00,18.37,18.41,18.32,18.37,3676000.0,9.8893,9.9108,9.8624,9.8893,3676000.0
2009-12-14 11:30:00,18.38,18.4,18.33,18.35,2187600.0,9.8947,9.9054,9.8678,9.8785,2187600.0
2009-12-14 12:00:00,18.35,18.38,18.33,18.35,2705100.0,9.8785,9.8947,9.8678,9.8785,2705100.0
2009-12-14 12:30:00,18.35,18.39,18.31,18.32,2180800.0,9.8785,9.9001,9.857,9.8624,2180800.0
2009-12-14 13:00:00,18.31,18.32,18.26,18.29,1582200.0,9.857,9.8624,9.8301,9.8462,1582200.0
2009-12-14 13:30:00,18.29,18.32,18.26,18.29,2467800.0,9.8462,9.8624,9.8301,9.8462,2467800.0
2009-12-14 14:00:00,18.3,18.31,18.28,18.3,1748000.0,9.8516,9.857,9.8408,9.8516,1748000.0
2009-12-14 14:30:00,18.3,18.3,18.25,18.27,2272800.0,9.8516,9.8516,9.8247,9.8355,2272800.0
2009-12-14 15:00:00,18.27,18.39,18.19,18.38,10334900.0,9.8355,9.9001,9.7924,9.8947,10334900.0
2009-12-14 15:30:00,18.37,18.41,18.31,18.4,6448100.0,9.8893,9.9108,9.857,9.9054,6448100.0
2009-12-15 09:30:00,18.3,18.3,18.16,18.23,4660400.0,9.8516,9.8516,9.7762,9.8139,4660400.0
2009-12-15 10:00:00,18.23,18.3,18.2,18.27,3068900.0,9.8139,9.8516,9.7978,9.8355,3068900.0
2009-12-15 10:30:00,18.26,18.42,18.26,18.42,2621900.0,9.8301,9.9162,9.8301,9.9162,2621900.0
2009-12-15 11:00:00,18.42,18.46,18.38,18.4,2966800.0,9.9162,9.9377,9.8947,9.9054,2966800.0
2009-12-15 11:30:00,18.41,18.41,18.34,18.39,1468100.0,9.9108,9.9108,9.8731,9.9001,1468100.0
2009-12-15 12:00:00,18.39,18.42,18.2,18.36,1404800.0,9.9001,9.9162,9.7978,9.8839,1404800.0
2009-12-15 12:30:00,18.36,18.39,18.35,18.36,1302700.0,9.8839,9.9001,9.8785,9.8839,1302700.0
2009-12-15 13:00:00,18.35,18.38,18.31,18.32,2464900.0,9.8785,9.8947,9.857,9.8624,2464900.0
2009-12-15 13:30:00,18.32,18.33,18.28,18.3,1532900.0,9.8624,9.8678,9.8408,9.8516,1532900.0
2009-12-15 14:00:00,18.3,18.41,18.29,18.41,1564500.0,9.8516,9.9108,9.8462,9.9108,1564500.0
2009-12-15 14:30:00,18.41,18.42,18.34,18.35,1984900.0,9.9108,9.9162,9.8731,9.8785,1984900.0
2009-12-15 15:00:00,18.36,18.36,18.31,18.31,2102400.0,9.8839,9.8839,9.857,9.857,2102400.0
2009-12-15 15:30:00,18.32,18.32,18.25,18.3,4677200.0,9.8624,9.8624,9.8247,9.8516,4677200.0
2009-12-16 09:30:00,18.37,18.44,18.31,18.33,2615300.0,9.8893,9.927,9.857,9.8678,2615300.0
2009-12-16 10:00:00,18.34,18.43,18.33,18.4,2256700.0,9.8731,9.9216,9.8678,9.9054,2256700.0
2009-12-16 10:30:00,18.41,18.49,18.4,18.47,2612100.0,9.9108,9.9539,9.9054,9.9431,2612100.0
2009-12-16 11:00:00,18.47,18.5,18.43,18.45,2786900.0,9.9431,9.9593,9.9216,9.9324,2786900.0
2009-12-16 11:30:00,18.45,18.48,18.4,18.44,1905900.0,9.9324,9.9485,9.9054,9.927,1905900.0
2009-12-16 12:00:00,18.45,18.55,18.44,18.53,2768400.0,9.9324,9.9862,9.927,9.9754,2768400.0
2009-12-16 12:30:00,18.53,18.54,18.47,18.5,1417000.0,9.9754,9.9808,9.9431,9.9593,1417000.0
2009-12-16 13:00:00,18.5,18.51,18.48,18.5,1070100.0,9.9593,9.9647,9.9485,9.9593,1070100.0
2009-12-16 13:30:00,18.5,18.5,18.43,18.44,1142100.0,9.9593,9.9593,9.9216,9.927,1142100.0
2009-12-16 14:00:00,18.44,18.51,18.41,18.48,2108100.0,9.927,9.9647,9.9108,9.9485,2108100.0
2009-12-16 14:30:00,18.48,18.52,18.46,18.5,2221300.0,9.9485,9.97,9.9377,9.9593,2221300.0
2009-12-16 15:00:00,18.49,18.53,18.45,18.46,3116100.0,9.9539,9.9754,9.9324,9.9377,3116100.0
2009-12-16 15:30:00,18.45,18.48,18.41,18.42,5027900.0,9.9324,9.9485,9.9108,9.9162,5027900.0
2009-12-17 09:30:00,18.38,18.38,18.24,18.25,5252400.0,9.8947,9.8947,9.8193,9.8247,5252400.0
2009-12-17 10:00:00,18.25,18.3,18.21,18.26,3252800.0,9.8247,9.8516,9.8032,9.8301,3252800.0
2009-12-17 10:30:00,18.27,18.28,18.19,18.2,4150200.0,9.8355,9.8408,9.7924,9.7978,4150200.0
2009-12-17 11:00:00,18.21,18.22,18.14,18.18,2685400.0,9.8032,9.8085,9.7655,9.787,2685400.0
2009-12-17 11:30:00,18.17,18.21,18.15,18.16,2751100.0,9.7816,9.8032,9.7709,9.7762,2751100.0
2009-12-17 12:00:00,18.16,18.19,18.12,18.15,2130500.0,9.7762,9.7924,9.7547,9.7709,2130500.0
2009-12-17 12:30:00,18.15,18.16,18.06,18.11,2341900.0,9.7709,9.7762,9.7224,9.7493,2341900.0
2009-12-17 13:00:00,18.12,18.16,18.1,18.16,1486700.0,9.7547,9.7762,9.7439,9.7762,1486700.0
2009-12-17 13:30:00,18.16,18.21,18.15,18.2,2778000.0,9.7762,9.8032,9.7709,9.7978,2778000.0
2009-12-17 14:00:00,18.2,18.28,18.2,18.28,2669800.0,9.7978,9.8408,9.7978,9.8408,2669800.0
2009-12-17 14:30:00,18.28,18.33,18.26,18.27,1938400.0,9.8408,9.8678,9.8301,9.8355,1938400.0
2009-12-17 15:00:00,18.26,18.27,18.24,18.25,2596500.0,9.8301,9.8355,9.8193,9.8247,2596500.0
2009-12-17 15:30:00,18.25,18.28,18.22,18.25,5748200.0,9.8247,9.8408,9.8085,9.8247,5748200.0
2009-12-18 09:30:00,18.35,18.48,18.26,18.28,16719300.0,9.8785,9.9485,9.8301,9.8408,16719300.0
2009-12-18 10:00:00,18.28,18.4,18.25,18.39,2888200.0,9.8408,9.9054,9.8247,9.9001,2888200.0
2009-12-18 10:30:00,18.39,18.4,18.29,18.39,4074200.0,9.9001,9.9054,9.8462,9.9001,4074200.0
2009-12-18 11:00:00,18.4,18.42,18.3,18.32,2875600.0,9.9054,9.9162,9.8516,9.8624,2875600.0
2009-12-18 11:30:00,18.32,18.33,18.26,18.28,2774100.0,9.8624,9.8678,9.8301,9.8408,2774100.0
2009-12-18 12:00:00,18.27,18.37,18.26,18.36,2045300.0,9.8355,9.8893,9.8301,9.8839,2045300.0
2009-12-18 12:30:00,18.36,18.4,18.35,18.36,1951500.0,9.8839,9.9054,9.8785,9.8839,1951500.0
2009-12-18 13:00:00,18.37,18.38,18.31,18.34,1555900.0,9.8893,9.8947,9.857,9.8731,1555900.0
2009-12-18 13:30:00,18.34,18.36,18.28,18.31,2108500.0,9.8731,9.8839,9.8408,9.857,2108500.0
2009-12-18 14:00:00,18.3,18.32,18.26,18.3,1590500.0,9.8516,9.8624,9.8301,9.8516,1590500.0
2009-12-18 14:30:00,18.3,18.33,18.28,18.33,1474700.0,9.8516,9.8678,9.8408,9.8678,1474700.0
2009-12-18 15:00:00,18.32,18.35,18.32,18.33,1822100.0,9.8624,9.8785,9.8624,9.8678,1822100.0
2009-12-18 15:30:00,18.32,18.38,18.3,18.38,6923000.0,9.8624,9.8947,9.8516,9.8947,6923000.0
2009-12-21 09:30:00,18.4,18.65,18.37,18.63,4963800.0,9.9054,10.04,9.8893,10.0293,4963800.0
2009-12-21 10:00:00,18.62,18.79,18.62,18.72,4009500.0,10.0239,10.1154,10.0239,10.0777,4009500.0
2009-12-21 10:30:00,18.72,18.73,18.65,18.69,2122000.0,10.0777,10.0831,10.04,10.0616,2122000.0
2009-12-21 11:00:00,18.69,18.75,18.66,18.75,2339100.0,10.0616,10.0939,10.0454,10.0939,2339100.0
2009-12-21 11:30:00,18.74,18.77,18.72,18.76,2311700.0,10.0885,10.1046,10.0777,10.0992,2311700.0
2009-12-21 12:00:00,18.76,18.8,18.73,18.78,2122100.0,10.0992,10.1208,10.0831,10.11,2122100.0
2009-12-21 12:30:00,18.78,18.89,18.75,18.88,2648800.0,10.11,10.1692,10.0939,10.1638,2648800.0
2009-12-21 13:00:00,18.89,18.89,18.8,18.81,2295700.0,10.1692,10.1692,10.1208,10.1262,2295700.0
2009-12-21 13:30:00,18.81,18.82,18.77,18.8,2137100.0,10.1262,10.1315,10.1046,10.1208,2137100.0
2009-12-21 14:00:00,18.8,18.8,18.75,18.78,1701000.0,10.1208,10.1208,10.0939,10.11,1701000.0
2009-12-21 14:30:00,18.77,18.78,18.66,18.66,1796300.0,10.1046,10.11,10.0454,10.0454,1796300.0
2009-12-21 15:00:00,18.67,18.68,18.59,18.63,2397100.0,10.0508,10.0562,10.0077,10.0293,2397100.0
2009-12-21 15:30:00,18.63,18.67,18.61,18.62,4563500.0,10.0293,10.0508,10.0185,10.0239,4563500.0
2009-12-22 09:30:00,18.8,18.87,18.73,18.75,4850300.0,10.1208,10.1585,10.0831,10.0939,4850300.0
2009-12-22 10:00:00,18.76,18.83,18.69,18.75,3745100.0,10.0992,10.1369,10.0616,10.0939,3745100.0
2009-12-22 10:30:00,18.74,18.75,18.61,18.63,2176800.0,10.0885,10.0939,10.0185,10.0293,2176800.0
2009-12-22 11:00:00,18.62,18.74,18.6,18.73,3476000.0,10.0239,10.0885,10.0131,10.0831,3476000.0
2009-12-22 11:30:00,18.73,18.73,18.66,18.68,2525600.0,10.0831,10.0831,10.0454,10.0562,2525600.0
2009-12-22 12:00:00,18.69,18.69,18.65,18.68,980700.0,10.0616,10.0616,10.04,10.0562,980700.0
2009-12-22 12:30:00,18.68,18.7,18.62,18.69,1224200.0,10.0562,10.0669,10.0239,10.0616,1224200.0
2009-12-22 13:00:00,18.68,18.72,18.67,18.69,1738800.0,10.0562,10.0777,10.0508,10.0616,1738800.0
2009-12-22 13:30:00,18.69,18.7,18.64,18.67,1288600.0,10.0616,10.0669,10.0346,10.0508,1288600.0
2009-12-22 14:00:00,18.67,18.67,18.6,18.61,1300300.0,10.0508,10.0508,10.0131,10.0185,1300300.0
2009-12-22 14:30:00,18.6,18.62,18.56,18.57,1390200.0,10.0131,10.0239,9.9916,9.997,1390200.0
2009-12-22 15:00:00,18.56,18.69,18.54,18.57,2355000.0,9.9916,10.0616,9.9808,9.997,2355000.0
2009-12-22 15:30:00,18.58,18.63,18.57,18.61,3029600.0,10.0023,10.0293,9.997,10.0185,3029600.0
2009-12-23 09:30:00,18.76,18.8,18.65,18.79,3372800.0,10.0992,10.1208,10.04,10.1154,3372800.0
2009-12-23 10:00:00,18.78,18.78,18.66,18.7,4311800.0,10.11,10.11,10.0454,10.0669,4311800.0
2009-12-23 10:30:00,18.71,18.76,18.69,18.71,2448300.0,10.0723,10.0992,10.0616,10.0723,2448300.0
2009-12-23 11:00:00,18.71,18.72,18.66,18.66,1141000.0,10.0723,10.0777,10.0454,10.0454,1141000.0
2009-12-23 11:30:00,18.67,18.68,18.63,18.67,1214100.0,10.0508,10.0562,10.0293,10.0508,1214100.0
2009-12-23 12:00:00,18.67,18.68,18.61,18.63,1254900.0,10.0508,10.0562,10.0185,10.0293,1254900.0
2009-12-23 12:30:00,18.63,18.64,18.58,18.58,1464800.0,10.0293,10.0346,10.0023,10.0023,1464800.0
2009-12-23 13:00:00,18.59,18.65,18.56,18.61,1733700.0,10.0077,10.04,9.9916,10.0185,1733700.0
2009-12-23 13:30:00,18.61,18.65,18.58,18.61,1651100.0,10.0185,10.04,10.0023,10.0185,1651100.0
2009-12-23 14:00:00,18.6,18.62,18.53,18.53,1117000.0,10.0131,10.0239,9.9754,9.9754,1117000.0
2009-12-23 14:30:00,18.53,18.57,18.53,18.55,762400.0,9.9754,9.997,9.9754,9.9862,762400.0
2009-12-23 15:00:00,18.55,18.58,18.55,18.55,986500.0,9.9862,10.0023,9.9862,9.9862,986500.0
2009-12-23 15:30:00,18.56,18.61,18.55,18.58,2769300.0,9.9916,10.0185,9.9862,10.0023,2769300.0
2009-12-24 09:30:00,18.67,18.69,18.51,18.56,2131300.0,10.0508,10.0616,9.9647,9.9916,2131300.0
2009-12-24 10:00:00,18.56,18.6,18.54,18.59,1621700.0,9.9916,10.0131,9.9808,10.0077,1621700.0
2009-12-24 10:30:00,18.58,18.59,18.51,18.52,894600.0,10.0023,10.0077,9.9647,9.97,894600.0
2009-12-24 11:00:00,18.52,18.54,18.51,18.52,1052200.0,9.97,9.9808,9.9647,9.97,1052200.0
2009-12-24 11:30:00,18.51,18.55,18.51,18.55,726100.0,9.9647,9.9862,9.9647,9.9862,726100.0
2009-12-24 12:00:00,18.55,18.56,18.52,18.54,1662700.0,9.9862,9.9916,9.97,9.9808,1662700.0
2009-12-24 12:30:00,18.55,18.6,18.53,18.59,1997400.0,9.9862,10.0131,9.9754,10.0077,1997400.0
2009-12-28 09:30:00,18.71,18.72,18.59,18.6,2207000.0,10.0723,10.0777,10.0077,10.0131,2207000.0
2009-12-28 10:00:00,18.6,18.66,18.53,18.58,2068400.0,10.0131,10.0454,9.9754,10.0023,2068400.0
2009-12-28 10:30:00,18.57,18.59,18.54,18.56,1417400.0,9.997,10.0077,9.9808,9.9916,1417400.0
2009-12-28 11:00:00,18.56,18.58,18.55,18.58,1092200.0,9.9916,10.0023,9.9862,10.0023,1092200.0
2009-12-28 11:30:00,18.58,18.61,18.56,18.58,1424700.0,10.0023,10.0185,9.9916,10.0023,1424700.0
2009-12-28 12:00:00,18.58,18.62,18.57,18.59,1133500.0,10.0023,10.0239,9.997,10.0077,1133500.0
2009-12-28 12:30:00,18.59,18.6,18.57,18.58,783700.0,10.0077,10.0131,9.997,10.0023,783700.0
2009-12-28 13:00:00,18.59,18.6,18.57,18.58,825100.0,10.0077,10.0131,9.997,10.0023,825100.0
2009-12-28 13:30:00,18.58,18.59,18.57,18.58,572100.0,10.0023,10.0077,9.997,10.0023,572100.0
2009-12-28 14:00:00,18.58,18.59,18.56,18.57,995300.0,10.0023,10.0077,9.9916,9.997,995300.0
2009-12-28 14:30:00,18.57,18.58,18.55,18.56,1257800.0,9.997,10.0023,9.9862,9.9916,1257800.0
2009-12-28 15:00:00,18.56,18.57,18.55,18.57,623900.0,9.9916,9.997,9.9862,9.997,623900.0
2009-12-28 15:30:00,18.57,18.64,18.56,18.64,3193800.0,9.997,10.0346,9.9916,10.0346,3193800.0
2009-12-29 09:30:00,18.64,18.71,18.59,18.66,1890900.0,10.0346,10.0723,10.0077,10.0454,1890900.0
2009-12-29 10:00:00,18.67,18.68,18.62,18.65,1491600.0,10.0508,10.0562,10.0239,10.04,1491600.0
2009-12-29 10:30:00,18.65,18.67,18.64,18.66,876500.0,10.04,10.0508,10.0346,10.0454,876500.0
2009-12-29 11:00:00,18.66,18.66,18.56,18.58,1403900.0,10.0454,10.0454,9.9916,10.0023,1403900.0
2009-12-29 11:30:00,18.57,18.62,18.55,18.56,951500.0,9.997,10.0239,9.9862,9.9916,951500.0
2009-12-29 12:00:00,18.55,18.59,18.54,18.56,1146600.0,9.9862,10.0077,9.9808,9.9916,1146600.0
2009-12-29 12:30:00,18.57,18.59,18.55,18.58,1499200.0,9.997,10.0077,9.9862,10.0023,1499200.0
2009-12-29 13:00:00,18.57,18.58,18.55,18.58,804200.0,9.997,10.0023,9.9862,10.0023,804200.0
2009-12-29 13:30:00,18.58,18.63,18.56,18.61,1548800.0,10.0023,10.0293,9.9916,10.0185,1548800.0
2009-12-29 14:00:00,18.61,18.63,18.61,18.63,882000.0,10.0185,10.0293,10.0185,10.0293,882000.0
2009-12-29 14:30:00,18.63,18.63,18.58,18.58,1209600.0,10.0293,10.0293,10.0023,10.0023,1209600.0
2009-12-29 15:00:00,18.58,18.61,18.57,18.6,1031500.0,10.0023,10.0185,9.997,10.0131,1031500.0
2009-12-29 15:30:00,18.6,18.61,18.56,18.56,3173900.0,10.0131,10.0185,9.9916,9.9916,3173900.0
2009-12-30 09:30:00,18.49,18.59,18.46,18.56,2045500.0,9.9539,10.0077,9.9377,9.9916,2045500.0
2009-12-30 10:00:00,18.56,18.58,18.51,18.52,1128300.0,9.9916,10.0023,9.9647,9.97,1128300.0
2009-12-30 10:30:00,18.52,18.53,18.42,18.44,1512500.0,9.97,9.9754,9.9162,9.927,1512500.0
2009-12-30 11:00:00,18.44,18.47,18.42,18.42,1000900.0,9.927,9.9431,9.9162,9.9162,1000900.0
2009-12-30 11:30:00,18.42,18.45,18.42,18.43,1363000.0,9.9162,9.9324,9.9162,9.9216,1363000.0
2009-12-30 12:00:00,18.43,18.44,18.42,18.43,588300.0,9.9216,9.927,9.9162,9.9216,588300.0
2009-12-30 12:30:00,18.42,18.43,18.39,18.4,730400.0,9.9162,9.9216,9.9001,9.9054,730400.0
2009-12-30 13:00:00,18.41,18.45,18.38,18.41,1151200.0,9.9108,9.9324,9.8947,9.9108,1151200.0
2009-12-30 13:30:00,18.42,18.45,18.41,18.45,592800.0,9.9162,9.9324,9.9108,9.9324,592800.0
2009-12-30 14:00:00,18.45,18.45,18.44,18.44,488900.0,9.9324,9.9324,9.927,9.927,488900.0
2009-12-30 14:30:00,18.44,18.45,18.43,18.44,684200.0,9.927,9.9324,9.9216,9.927,684200.0
2009-12-30 15:00:00,18.44,18.47,18.43,18.44,1186300.0,9.927,9.9431,9.9216,9.927,1186300.0
2009-12-30 15:30:00,18.45,18.49,18.38,18.48,2959700.0,9.9324,9.9539,9.8947,9.9485,2959700.0
2009-12-31 09:30:00,18.41,18.48,18.36,18.4,2134500.0,9.9108,9.9485,9.8839,9.9054,2134500.0
2009-12-31 10:00:00,18.39,18.4,18.3,18.35,1504200.0,9.9001,9.9054,9.8516,9.8785,1504200.0
2009-12-31 10:30:00,18.34,18.36,18.33,18.34,830500.0,9.8731,9.8839,9.8678,9.8731,830500.0
2009-12-31 11:00:00,18.34,18.35,18.3,18.3,1165100.0,9.8731,9.8785,9.8516,9.8516,1165100.0
2009-12-31 11:30:00,18.3,18.31,18.25,18.26,1591200.0,9.8516,9.857,9.8247,9.8301,1591200.0
2009-12-31 12:00:00,18.26,18.28,18.26,18.28,433400.0,9.8301,9.8408,9.8301,9.8408,433400.0
2009-12-31 12:30:00,18.27,18.29,18.26,18.28,919400.0,9.8355,9.8462,9.8301,9.8408,919400.0
2009-12-31 13:00:00,18.29,18.3,18.27,18.28,751100.0,9.8462,9.8516,9.8355,9.8408,751100.0
2009-12-31 13:30:00,18.27,18.4,18.27,18.36,1984700.0,9.8355,9.9054,9.8355,9.8839,1984700.0
2009-12-31 14:00:00,18.37,18.38,18.34,18.34,792700.0,9.8893,9.8947,9.8731,9.8731,792700.0
2009-12-31 14:30:00,18.34,18.35,18.33,18.34,481700.0,9.8731,9.8785,9.8678,9.8731,481700.0
2009-12-31 15:00:00,18.33,18.35,18.3,18.31,1453400.0,9.8678,9.8785,9.8516,9.857,1453400.0
2009-12-31 15:30:00,18.31,18.31,18.2,18.2,6726100.0,9.857,9.857,9.7978,9.7978,6726100.0
2010-01-04 09:30:00,18.27,18.61,18.24,18.61,6483100.0,9.8355,10.0185,9.8193,10.0185,6483100.0
2010-01-04 10:00:00,18.61,18.73,18.58,18.73,3434800.0,10.0185,10.0831,10.0023,10.0831,3434800.0
2010-01-04 10:30:00,18.72,18.75,18.65,18.7,2305600.0,10.0777,10.0939,10.04,10.0669,2305600.0
2010-01-04 11:00:00,18.7,18.74,18.64,18.74,2861000.0,10.0669,10.0885,10.0346,10.0885,2861000.0
2010-01-04 11:30:00,18.74,18.81,18.71,18.76,4017300.0,10.0885,10.1262,10.0723,10.0992,4017300.0
2010-01-04 12:00:00,18.76,18.8,18.72,18.75,2573100.0,10.0992,10.1208,10.0777,10.0939,2573100.0
2010-01-04 12:30:00,18.76,18.83,18.75,18.8,3073400.0,10.0992,10.1369,10.0939,10.1208,3073400.0
2010-01-04 13:00:00,18.81,18.82,18.74,18.79,1835900.0,10.1262,10.1315,10.0885,10.1154,1835900.0
2010-01-04 13:30:00,18.78,18.82,18.77,18.82,2741900.0,10.11,10.1315,10.1046,10.1315,2741900.0
2010-01-04 14:00:00,18.82,18.84,18.79,18.83,2907400.0,10.1315,10.1423,10.1154,10.1369,2907400.0
2010-01-04 14:30:00,18.83,18.88,18.81,18.82,2606000.0,10.1369,10.1638,10.1262,10.1315,2606000.0
2010-01-04 15:00:00,18.82,18.94,18.81,18.82,4305000.0,10.1315,10.1961,10.1262,10.1315,4305000.0
2010-01-04 15:30:00,18.82,18.93,18.81,18.92,8594400.0,10.1315,10.1908,10.1262,10.1854,8594400.0
2010-01-05 09:30:00,18.89,18.93,18.74,18.74,6325900.0,10.1692,10.1908,10.0885,10.0885,6325900.0
2010-01-05 10:00:00,18.74,18.81,18.72,18.78,2763200.0,10.0885,10.1262,10.0777,10.11,2763200.0
2010-01-05 10:30:00,18.78,18.81,18.75,18.78,3161900.0,10.11,10.1262,10.0939,10.11,3161900.0
2010-01-05 11:00:00,18.77,18.78,18.65,18.66,4450400.0,10.1046,10.11,10.04,10.0454,4450400.0
2010-01-05 11:30:00,18.66,18.7,18.64,18.65,2204300.0,10.0454,10.0669,10.0346,10.04,2204300.0
2010-01-05 12:00:00,18.65,18.72,18.59,18.59,2058100.0,10.04,10.0777,10.0077,10.0077,2058100.0
2010-01-05 12:30:00,18.59,18.62,18.57,18.62,1931200.0,10.0077,10.0239,9.997,10.0239,1931200.0
2010-01-05 13:00:00,18.62,18.63,18.56,18.57,1709700.0,10.0239,10.0293,9.9916,9.997,1709700.0
2010-01-05 13:30:00,18.57,18.61,18.55,18.59,2195500.0,9.997,10.0185,9.9862,10.0077,2195500.0
2010-01-05 14:00:00,18.6,18.61,18.57,18.58,1835900.0,10.0131,10.0185,9.997,10.0023,1835900.0
2010-01-05 14:30:00,18.57,18.65,18.57,18.6,3021100.0,9.997,10.04,9.997,10.0131,3021100.0
2010-01-05 15:00:00,18.59,18.67,18.58,18.59,3982500.0,10.0077,10.0508,10.0023,10.0077,3982500.0
2010-01-05 15:30:00,18.6,18.66,18.59,18.65,5111800.0,10.0131,10.0454,10.0077,10.04,5111800.0
2010-01-06 09:30:00,18.71,18.81,18.58,18.71,3175500.0,10.0723,10.1262,10.0023,10.0723,3175500.0
2010-01-06 10:00:00,18.71,18.75,18.55,18.61,2906700.0,10.0723,10.0939,9.9862,10.0185,2906700.0
2010-01-06 10:30:00,18.6,18.64,18.58,18.62,2039600.0,10.0131,10.0346,10.0023,10.0239,2039600.0
2010-01-06 11:00:00,18.62,18.7,18.58,18.67,3563300.0,10.0239,10.0669,10.0023,10.0508,3563300.0
2010-01-06 11:30:00,18.67,18.68,18.61,18.61,2086200.0,10.0508,10.0562,10.0185,10.0185,2086200.0
2010-01-06 12:00:00,18.61,18.63,18.56,18.57,2641800.0,10.0185,10.0293,9.9916,9.997,2641800.0
2010-01-06 12:30:00,18.56,18.61,18.55,18.58,3158800.0,9.9916,10.0185,9.9862,10.0023,3158800.0
2010-01-06 13:00:00,18.59,18.61,18.58,18.59,1400300.0,10.0077,10.0185,10.0023,10.0077,1400300.0
2010-01-06 13:30:00,18.58,18.59,18.51,18.54,3573600.0,10.0023,10.0077,9.9647,9.9808,3573600.0
2010-01-06 14:00:00,18.54,18.57,18.51,18.54,2668500.0,9.9808,9.997,9.9647,9.9808,2668500.0
2010-01-06 14:30:00,18.53,18.6,18.53,18.6,2129400.0,9.9754,10.0131,9.9754,10.0131,2129400.0
2010-01-06 15:00:00,18.6,18.6,18.54,18.59,2447300.0,10.0131,10.0131,9.9808,10.0077,2447300.0
2010-01-06 15:30:00,18.59,18.61,18.55,18.59,5452600.0,10.0077,10.0185,9.9862,10.0077,5452600.0
2010-01-07 09:30:00,18.64,18.67,18.5,18.52,3803000.0,10.0346,10.0508,9.9593,9.97,3803000.0
2010-01-07 10:00:00,18.52,18.58,18.49,18.5,3098800.0,9.97,10.0023,9.9539,9.9593,3098800.0
2010-01-07 10:30:00,18.5,18.61,18.46,18.6,3481200.0,9.9593,10.0185,9.9377,10.0131,3481200.0
2010-01-07 11:00:00,18.6,18.61,18.5,18.5,2543400.0,10.0131,10.0185,9.9593,9.9593,2543400.0
2010-01-07 11:30:00,18.51,18.58,18.5,18.54,2706700.0,9.9647,10.0023,9.9593,9.9808,2706700.0
2010-01-07 12:00:00,18.53,18.56,18.51,18.54,1918800.0,9.9754,9.9916,9.9647,9.9808,1918800.0
2010-01-07 12:30:00,18.54,18.57,18.52,18.52,1754700.0,9.9808,9.997,9.97,9.97,1754700.0
2010-01-07 13:00:00,18.52,18.56,18.52,18.55,1397600.0,9.97,9.9916,9.97,9.9862,1397600.0
2010-01-07 13:30:00,18.55,18.61,18.54,18.59,2397900.0,9.9862,10.0185,9.9808,10.0077,2397900.0
2010-01-07 14:00:00,18.59,18.67,18.58,18.65,2616800.0,10.0077,10.0508,10.0023,10.04,2616800.0
2010-01-07 14:30:00,18.64,18.67,18.61,18.61,1523100.0,10.0346,10.0508,10.0185,10.0185,1523100.0
2010-01-07 15:00:00,18.61,18.62,18.57,18.61,1837300.0,10.0185,10.0239,9.997,10.0185,1837300.0
2010-01-07 15:30:00,18.6,18.62,18.49,18.51,8148600.0,10.0131,10.0239,9.9539,9.9647,8148600.0
2010-01-08 09:30:00,18.65,18.67,18.52,18.65,3507100.0,10.04,10.0508,9.97,10.04,3507100.0
2010-01-08 10:00:00,18.65,18.71,18.62,18.65,3811100.0,10.04,10.0723,10.0239,10.04,3811100.0
2010-01-08 10:30:00,18.65,18.69,18.62,18.69,2471100.0,10.04,10.0616,10.0239,10.0616,2471100.0
2010-01-08 11:00:00,18.68,18.71,18.65,18.68,1843500.0,10.0562,10.0723,10.04,10.0562,1843500.0
2010-01-08 11:30:00,18.67,18.71,18.65,18.65,2620900.0,10.0508,10.0723,10.04,10.04,2620900.0
2010-01-08 12:00:00,18.65,18.67,18.64,18.66,1461000.0,10.04,10.0508,10.0346,10.0454,1461000.0
2010-01-08 12:30:00,18.66,18.67,18.6,18.6,959000.0,10.0454,10.0508,10.0131,10.0131,959000.0
2010-01-08 13:00:00,18.6,18.68,18.59,18.65,1646800.0,10.0131,10.0562,10.0077,10.04,1646800.0
2010-01-08 13:30:00,18.65,18.69,18.57,18.57,2042300.0,10.04,10.0616,9.997,9.997,2042300.0
2010-01-08 14:00:00,18.57,18.6,18.56,18.59,1684200.0,9.997,10.0131,9.9916,10.0077,1684200.0
2010-01-08 14:30:00,18.58,18.61,18.57,18.61,1894500.0,10.0023,10.0185,9.997,10.0185,1894500.0
2010-01-08 15:00:00,18.6,18.63,18.57,18.58,1426800.0,10.0131,10.0293,9.997,10.0023,1426800.0
2010-01-08 15:30:00,18.57,18.69,18.57,18.68,3408600.0,9.997,10.0616,9.997,10.0562,3408600.0
2010-01-11 09:30:00,18.83,18.83,18.67,18.8,3696800.0,10.1369,10.1369,10.0508,10.1208,3696800.0
2010-01-11 10:00:00,18.79,18.84,18.76,18.82,2606700.0,10.1154,10.1423,10.0992,10.1315,2606700.0
2010-01-11 10:30:00,18.82,18.88,18.82,18.82,2132300.0,10.1315,10.1638,10.1315,10.1315,2132300.0
2010-01-11 11:00:00,18.82,18.87,18.75,18.83,2141600.0,10.1315,10.1585,10.0939,10.1369,2141600.0
2010-01-11 11:30:00,18.83,18.87,18.82,18.86,1334200.0,10.1369,10.1585,10.1315,10.1531,1334200.0
2010-01-11 12:00:00,18.86,18.95,18.84,18.93,1916200.0,10.1531,10.2015,10.1423,10.1908,1916200.0
2010-01-11 12:30:00,18.93,18.94,18.87,18.9,1945600.0,10.1908,10.1961,10.1585,10.1746,1945600.0
2010-01-11 13:00:00,18.91,18.91,18.86,18.91,2157000.0,10.18,10.18,10.1531,10.18,2157000.0
2010-01-11 13:30:00,18.9,18.93,18.87,18.91,1732800.0,10.1746,10.1908,10.1585,10.18,1732800.0
2010-01-11 14:00:00,18.92,18.92,18.83,18.85,1517500.0,10.1854,10.1854,10.1369,10.1477,1517500.0
2010-01-11 14:30:00,18.85,18.85,18.8,18.82,2059600.0,10.1477,10.1477,10.1208,10.1315,2059600.0
2010-01-11 15:00:00,18.81,18.85,18.8,18.82,1817100.0,10.1262,10.1477,10.1208,10.1315,1817100.0
2010-01-11 15:30:00,18.82,18.86,18.81,18.84,3885600.0,10.1315,10.1531,10.1262,10.1423,3885600.0
2010-01-12 09:30:00,18.8,18.95,18.78,18.93,4120000.0,10.1208,10.2015,10.11,10.1908,4120000.0
2010-01-12 10:00:00,18.93,18.95,18.81,18.94,2453900.0,10.1908,10.2015,10.1262,10.1961,2453900.0
2010-01-12 10:30:00,18.94,18.99,18.87,18.95,4166300.0,10.1961,10.2231,10.1585,10.2015,4166300.0
2010-01-12 11:00:00,18.94,18.97,18.9,18.95,3644000.0,10.1961,10.2123,10.1746,10.2015,3644000.0
2010-01-12 11:30:00,18.95,18.97,18.88,18.91,2234200.0,10.2015,10.2123,10.1638,10.18,2234200.0
2010-01-12 12:00:00,18.9,18.92,18.86,18.88,1980000.0,10.1746,10.1854,10.1531,10.1638,1980000.0
2010-01-12 12:30:00,18.88,18.89,18.82,18.85,1754900.0,10.1638,10.1692,10.1315,10.1477,1754900.0
2010-01-12 13:00:00,18.84,18.85,18.78,18.8,3379300.0,10.1423,10.1477,10.11,10.1208,3379300.0
2010-01-12 13:30:00,18.79,18.8,18.68,18.76,3517100.0,10.1154,10.1208,10.0562,10.0992,3517100.0
2010-01-12 14:00:00,18.76,18.77,18.7,18.71,1454700.0,10.0992,10.1046,10.0669,10.0723,1454700.0
2010-01-12 14:30:00,18.72,18.77,18.66,18.75,1910600.0,10.0777,10.1046,10.0454,10.0939,1910600.0
2010-01-12 15:00:00,18.75,18.75,18.66,18.67,2139700.0,10.0939,10.0939,10.0454,10.0508,2139700.0
2010-01-12 15:30:00,18.67,18.78,18.64,18.77,5788000.0,10.0508,10.11,10.0346,10.1046,5788000.0
2010-01-13 09:30:00,18.87,18.99,18.87,18.95,4863800.0,10.1585,10.2231,10.1585,10.2015,4863800.0
2010-01-13 10:00:00,18.95,19.12,18.92,18.96,7512600.0,10.2015,10.293,10.1854,10.2069,7512600.0
2010-01-13 10:30:00,18.95,19.04,18.92,19.0,2885000.0,10.2015,10.25,10.1854,10.2284,2885000.0
2010-01-13 11:00:00,18.99,19.08,18.96,19.06,3330200.0,10.2231,10.2715,10.2069,10.2607,3330200.0
2010-01-13 11:30:00,19.07,19.1,19.01,19.02,1939100.0,10.2661,10.2823,10.2338,10.2392,1939100.0
2010-01-13 12:00:00,19.03,19.16,19.02,19.15,2280900.0,10.2446,10.3146,10.2392,10.3092,2280900.0
2010-01-13 12:30:00,19.15,19.16,19.09,19.11,1641800.0,10.3092,10.3146,10.2769,10.2877,1641800.0
2010-01-13 13:00:00,19.11,19.16,19.1,19.15,1811600.0,10.2877,10.3146,10.2823,10.3092,1811600.0
2010-01-13 13:30:00,19.15,19.19,19.14,19.18,2332800.0,10.3092,10.3307,10.3038,10.3253,2332800.0
2010-01-13 14:00:00,19.17,19.26,19.15,19.24,7567500.0,10.32,10.3684,10.3092,10.3576,7567500.0
2010-01-13 14:30:00,19.24,19.29,19.18,19.24,3653400.0,10.3576,10.3846,10.3253,10.3576,3653400.0
2010-01-13 15:00:00,19.25,19.3,19.2,19.29,4340500.0,10.363,10.3899,10.3361,10.3846,4340500.0
2010-01-13 15:30:00,19.29,19.3,19.21,19.23,8872300.0,10.3846,10.3899,10.3415,10.3523,8872300.0
2010-01-14 09:30:00,19.2,19.3,19.13,19.24,5109200.0,10.3361,10.3899,10.2984,10.3576,5109200.0
2010-01-14 10:00:00,19.24,19.32,19.2,19.28,3825600.0,10.3576,10.4007,10.3361,10.3792,3825600.0
2010-01-14 10:30:00,19.28,19.29,19.22,19.25,2543300.0,10.3792,10.3846,10.3469,10.363,2543300.0
2010-01-14 11:00:00,19.25,19.37,19.22,19.37,2839100.0,10.363,10.4276,10.3469,10.4276,2839100.0
2010-01-14 11:30:00,19.36,19.4,19.25,19.28,3225700.0,10.4222,10.4438,10.363,10.3792,3225700.0
2010-01-14 12:00:00,19.28,19.34,19.26,19.29,2333100.0,10.3792,10.4115,10.3684,10.3846,2333100.0
2010-01-14 12:30:00,19.29,19.35,19.27,19.34,2654800.0,10.3846,10.4169,10.3738,10.4115,2654800.0
2010-01-14 13:00:00,19.35,19.38,19.33,19.35,1458600.0,10.4169,10.433,10.4061,10.4169,1458600.0
2010-01-14 13:30:00,19.35,19.43,19.3,19.41,1470200.0,10.4169,10.4599,10.3899,10.4492,1470200.0
2010-01-14 14:00:00,19.4,19.45,19.36,19.41,2052900.0,10.4438,10.4707,10.4222,10.4492,2052900.0
2010-01-14 14:30:00,19.41,19.46,19.39,19.42,3844000.0,10.4492,10.4761,10.4384,10.4545,3844000.0
2010-01-14 15:00:00,19.42,19.5,19.41,19.44,3231300.0,10.4545,10.4976,10.4492,10.4653,3231300.0
2010-01-14 15:30:00,19.44,19.5,19.4,19.44,8223100.0,10.4653,10.4976,10.4438,10.4653,8223100.0
2010-01-15 09:30:00,19.43,19.68,19.35,19.5,18811000.0,10.4599,10.5945,10.4169,10.4976,18811000.0
2010-01-15 10:00:00,19.5,19.51,19.37,19.42,11170300.0,10.4976,10.503,10.4276,10.4545,11170300.0
2010-01-15 10:30:00,19.43,19.44,19.26,19.31,9102600.0,10.4599,10.4653,10.3684,10.3953,9102600.0
2010-01-15 11:00:00,19.31,19.38,19.28,19.33,3875600.0,10.3953,10.433,10.3792,10.4061,3875600.0
2010-01-15 11:30:00,19.33,19.38,19.31,19.35,3107600.0,10.4061,10.433,10.3953,10.4169,3107600.0
2010-01-15 12:00:00,19.35,19.36,19.28,19.28,3969100.0,10.4169,10.4222,10.3792,10.3792,3969100.0
2010-01-15 12:30:00,19.28,19.35,19.26,19.3,3250400.0,10.3792,10.4169,10.3684,10.3899,3250400.0
2010-01-15 13:00:00,19.29,19.39,19.29,19.34,2936700.0,10.3846,10.4384,10.3846,10.4115,2936700.0
2010-01-15 13:30:00,19.34,19.38,19.33,19.34,2225900.0,10.4115,10.433,10.4061,10.4115,2225900.0
2010-01-15 14:00:00,19.34,19.41,19.34,19.4,2056300.0,10.4115,10.4492,10.4115,10.4438,2056300.0
2010-01-15 14:30:00,19.4,19.44,19.39,19.42,3670100.0,10.4438,10.4653,10.4384,10.4545,3670100.0
2010-01-15 15:00:00,19.41,19.48,19.39,19.44,2308700.0,10.4492,10.4868,10.4384,10.4653,2308700.0
2010-01-15 15:30:00,19.43,19.52,19.43,19.47,5468700.0,10.4599,10.5084,10.4599,10.4815,5468700.0
2010-01-19 09:30:00,19.53,20.07,19.5,19.97,13295600.0,10.5138,10.8045,10.4976,10.7506,13295600.0
2010-01-19 10:00:00,19.96,19.97,19.76,19.76,7391900.0,10.7452,10.7506,10.6376,10.6376,7391900.0
2010-01-19 10:30:00,19.76,19.96,19.72,19.9,6870400.0,10.6376,10.7452,10.616,10.7129,6870400.0
2010-01-19 11:00:00,19.91,19.93,19.85,19.9,3338200.0,10.7183,10.7291,10.686,10.7129,3338200.0
2010-01-19 11:30:00,19.91,19.96,19.85,19.93,3320400.0,10.7183,10.7452,10.686,10.7291,3320400.0
2010-01-19 12:00:00,19.93,19.95,19.9,19.91,1807600.0,10.7291,10.7399,10.7129,10.7183,1807600.0
2010-01-19 12:30:00,19.92,19.95,19.88,19.88,2185200.0,10.7237,10.7399,10.7022,10.7022,2185200.0
2010-01-19 13:00:00,19.88,19.93,19.87,19.93,3067600.0,10.7022,10.7291,10.6968,10.7291,3067600.0
2010-01-19 13:30:00,19.93,19.95,19.86,19.92,4947700.0,10.7291,10.7399,10.6914,10.7237,4947700.0
2010-01-19 14:00:00,19.92,19.95,19.88,19.91,3247100.0,10.7237,10.7399,10.7022,10.7183,3247100.0
2010-01-19 14:30:00,19.92,19.97,19.9,19.93,6524600.0,10.7237,10.7506,10.7129,10.7291,6524600.0
2010-01-19 15:00:00,19.94,20.0,19.89,20.0,9421200.0,10.7345,10.7668,10.7076,10.7668,9421200.0
2010-01-19 15:30:00,19.99,20.03,19.95,20.01,9584300.0,10.7614,10.7829,10.7399,10.7722,9584300.0
2010-01-20 09:30:00,20.05,20.36,19.99,20.01,16079000.0,10.7937,10.9606,10.7614,10.7722,16079000.0
2010-01-20 10:00:00,20.01,20.04,19.9,19.96,10868000.0,10.7722,10.7883,10.7129,10.7452,10868000.0
2010-01-20 10:30:00,19.96,19.98,19.9,19.9,6557600.0,10.7452,10.756,10.7129,10.7129,6557600.0
2010-01-20 11:00:00,19.9,19.95,19.87,19.94,4875600.0,10.7129,10.7399,10.6968,10.7345,4875600.0
2010-01-20 11:30:00,19.94,19.99,19.89,19.92,5497900.0,10.7345,10.7614,10.7076,10.7237,5497900.0
2010-01-20 12:00:00,19.93,19.97,19.9,19.94,4418100.0,10.7291,10.7506,10.7129,10.7345,4418100.0
2010-01-20 12:30:00,19.95,20.01,19.9,19.93,4271500.0,10.7399,10.7722,10.7129,10.7291,4271500.0
2010-01-20 13:00:00,19.93,19.98,19.91,19.93,2791500.0,10.7291,10.756,10.7183,10.7291,2791500.0
2010-01-20 13:30:00,19.92,20.0,19.92,19.99,3165600.0,10.7237,10.7668,10.7237,10.7614,3165600.0
2010-01-20 14:00:00,19.99,20.09,19.98,20.0,5786600.0,10.7614,10.8152,10.756,10.7668,5786600.0
2010-01-20 14:30:00,19.99,20.05,19.99,20.0,3167300.0,10.7614,10.7937,10.7614,10.7668,3167300.0
2010-01-20 15:00:00,20.01,20.03,19.99,20.0,3311100.0,10.7722,10.7829,10.7614,10.7668,3311100.0
2010-01-20 15:30:00,20.0,20.02,19.93,19.95,5947100.0,10.7668,10.7775,10.7291,10.7399,5947100.0
2010-01-21 09:30:00,20.04,20.15,19.73,19.74,6855400.0,10.7883,10.8475,10.6214,10.6268,6855400.0
2010-01-21 10:00:00,19.75,19.8,19.5,19.51,5731400.0,10.6322,10.6591,10.4976,10.503,5731400.0
2010-01-21 10:30:00,19.51,19.57,19.28,19.4,9499600.0,10.503,10.5353,10.3792,10.4438,9499600.0
2010-01-21 11:00:00,19.41,19.41,19.26,19.27,5973800.0,10.4492,10.4492,10.3684,10.3738,5973800.0
2010-01-21 11:30:00,19.26,19.37,19.24,19.31,7951700.0,10.3684,10.4276,10.3576,10.3953,7951700.0
2010-01-21 12:00:00,19.31,19.37,19.28,19.3,4065500.0,10.3953,10.4276,10.3792,10.3899,4065500.0
2010-01-21 12:30:00,19.3,19.32,19.24,19.26,3387300.0,10.3899,10.4007,10.3576,10.3684,3387300.0
2010-01-21 13:00:00,19.27,19.31,19.22,19.29,3615100.0,10.3738,10.3953,10.3469,10.3846,3615100.0
2010-01-21 13:30:00,19.29,19.31,19.25,19.3,3262200.0,10.3846,10.3953,10.363,10.3899,3262200.0
2010-01-21 14:00:00,19.29,19.3,19.25,19.28,4060600.0,10.3846,10.3899,10.363,10.3792,4060600.0
2010-01-21 14:30:00,19.28,19.37,19.26,19.29,3968400.0,10.3792,10.4276,10.3684,10.3846,3968400.0
2010-01-21 15:00:00,19.28,19.29,19.17,19.21,6269900.0,10.3792,10.3846,10.32,10.3415,6269900.0
2010-01-21 15:30:00,19.21,19.27,19.2,19.23,9158000.0,10.3415,10.3738,10.3361,10.3523,9158000.0
2010-01-22 09:30:00,19.26,19.92,19.19,19.31,10631900.0,10.3684,10.7237,10.3307,10.3953,10631900.0
2010-01-22 10:00:00,19.31,19.33,19.13,19.28,5543700.0,10.3953,10.4061,10.2984,10.3792,5543700.0
2010-01-22 10:30:00,19.29,19.45,19.22,19.44,4044400.0,10.3846,10.4707,10.3469,10.4653,4044400.0
2010-01-22 11:00:00,19.44,19.49,19.22,19.4,3223500.0,10.4653,10.4922,10.3469,10.4438,3223500.0
2010-01-22 11:30:00,19.4,19.42,19.31,19.36,2546800.0,10.4438,10.4545,10.3953,10.4222,2546800.0
2010-01-22 12:00:00,19.36,19.37,19.24,19.26,1671700.0,10.4222,10.4276,10.3576,10.3684,1671700.0
2010-01-22 12:30:00,19.27,19.32,19.16,19.23,1562000.0,10.3738,10.4007,10.3146,10.3523,1562000.0
2010-01-22 13:00:00,19.22,19.24,19.16,19.19,1569200.0,10.3469,10.3576,10.3146,10.3307,1569200.0
2010-01-22 13:30:00,19.19,19.2,19.1,19.18,1992500.0,10.3307,10.3361,10.2823,10.3253,1992500.0
2010-01-22 14:00:00,19.18,19.21,19.12,19.16,1468400.0,10.3253,10.3415,10.293,10.3146,1468400.0
2010-01-22 14:30:00,19.16,19.19,19.06,19.08,3642700.0,10.3146,10.3307,10.2607,10.2715,3642700.0
2010-01-22 15:00:00,19.08,19.11,18.98,19.03,5611700.0,10.2715,10.2877,10.2177,10.2446,5611700.0
2010-01-22 15:30:00,19.03,19.1,18.9,18.94,11199100.0,10.2446,10.2823,10.1746,10.1961,11199100.0
2010-01-25 09:30:00,19.24,19.25,19.06,19.1,4463000.0,10.3576,10.363,10.2607,10.2823,4463000.0
2010-01-25 10:00:00,19.09,19.12,18.94,19.0,6885200.0,10.2769,10.293,10.1961,10.2284,6885200.0
2010-01-25 10:30:00,19.01,19.02,18.85,18.94,5152800.0,10.2338,10.2392,10.1477,10.1961,5152800.0
2010-01-25 11:00:00,18.94,18.96,18.87,18.95,4890000.0,10.1961,10.2069,10.1585,10.2015,4890000.0
2010-01-25 11:30:00,18.94,19.08,18.93,19.04,3994400.0,10.1961,10.2715,10.1908,10.25,3994400.0
2010-01-25 12:00:00,19.04,19.06,18.96,19.01,2581500.0,10.25,10.2607,10.2069,10.2338,2581500.0
2010-01-25 12:30:00,19.0,19.07,19.0,19.05,1297800.0,10.2284,10.2661,10.2284,10.2554,1297800.0
2010-01-25 13:00:00,19.05,19.08,18.98,18.99,1443000.0,10.2554,10.2715,10.2177,10.2231,1443000.0
2010-01-25 13:30:00,19.0,19.0,18.95,18.95,1392900.0,10.2284,10.2284,10.2015,10.2015,1392900.0
2010-01-25 14:00:00,18.96,19.0,18.95,19.0,1778600.0,10.2069,10.2284,10.2015,10.2284,1778600.0
2010-01-25 14:30:00,19.0,19.0,18.93,18.99,2162400.0,10.2284,10.2284,10.1908,10.2231,2162400.0
2010-01-25 15:00:00,18.98,18.99,18.94,18.95,2929200.0,10.2177,10.2231,10.1961,10.2015,2929200.0
2010-01-25 15:30:00,18.96,18.98,18.84,18.86,7244900.0,10.2069,10.2177,10.1423,10.1531,7244900.0
2010-01-26 09:30:00,18.76,18.8,18.66,18.69,6860700.0,10.0992,10.1208,10.0454,10.0616,6860700.0
2010-01-26 10:00:00,18.69,18.81,18.63,18.77,4673800.0,10.0616,10.1262,10.0293,10.1046,4673800.0
2010-01-26 10:30:00,18.76,18.82,18.74,18.82,3205300.0,10.0992,10.1315,10.0885,10.1315,3205300.0
2010-01-26 11:00:00,18.81,18.85,18.77,18.84,1953300.0,10.1262,10.1477,10.1046,10.1423,1953300.0
2010-01-26 11:30:00,18.84,18.88,18.79,18.84,2125100.0,10.1423,10.1638,10.1154,10.1423,2125100.0
2010-01-26 12:00:00,18.84,18.88,18.78,18.87,2536200.0,10.1423,10.1638,10.11,10.1585,2536200.0
2010-01-26 12:30:00,18.87,18.9,18.85,18.86,1900400.0,10.1585,10.1746,10.1477,10.1531,1900400.0
2010-01-26 13:00:00,18.86,18.88,18.81,18.88,1113100.0,10.1531,10.1638,10.1262,10.1638,1113100.0
2010-01-26 13:30:00,18.87,18.9,18.85,18.89,1414900.0,10.1585,10.1746,10.1477,10.1692,1414900.0
2010-01-26 14:00:00,18.89,18.9,18.8,18.81,2898200.0,10.1692,10.1746,10.1208,10.1262,2898200.0
2010-01-26 14:30:00,18.82,18.82,18.72,18.79,3207100.0,10.1315,10.1315,10.0777,10.1154,3207100.0
2010-01-26 15:00:00,18.79,18.83,18.74,18.81,3140000.0,10.1154,10.1369,10.0885,10.1262,3140000.0
2010-01-26 15:30:00,18.82,18.84,18.75,18.78,4997200.0,10.1315,10.1423,10.0939,10.11,4997200.0
2010-01-27 09:30:00,18.78,18.85,18.66,18.77,4517600.0,10.11,10.1477,10.0454,10.1046,4517600.0
2010-01-27 10:00:00,18.77,18.91,18.72,18.88,5706900.0,10.1046,10.18,10.0777,10.1638,5706900.0
2010-01-27 10:30:00,18.88,19.06,18.84,19.06,5003100.0,10.1638,10.2607,10.1423,10.2607,5003100.0
2010-01-27 11:00:00,19.06,19.07,18.94,18.98,3665700.0,10.2607,10.2661,10.1961,10.2177,3665700.0
2010-01-27 11:30:00,18.98,19.0,18.95,18.96,2134100.0,10.2177,10.2284,10.2015,10.2069,2134100.0
2010-01-27 12:00:00,18.96,19.0,18.92,18.96,2442800.0,10.2069,10.2284,10.1854,10.2069,2442800.0
2010-01-27 12:30:00,18.95,18.96,18.89,18.95,2415500.0,10.2015,10.2069,10.1692,10.2015,2415500.0
2010-01-27 13:00:00,18.95,19.0,18.93,18.99,2655900.0,10.2015,10.2284,10.1908,10.2231,2655900.0
2010-01-27 13:30:00,18.98,19.0,18.97,18.99,1634600.0,10.2177,10.2284,10.2123,10.2231,1634600.0
2010-01-27 14:00:00,18.99,19.05,18.88,18.99,4005500.0,10.2231,10.2554,10.1638,10.2231,4005500.0
2010-01-27 14:30:00,18.99,19.09,18.95,19.07,3868500.0,10.2231,10.2769,10.2015,10.2661,3868500.0
2010-01-27 15:00:00,19.06,19.09,19.0,19.01,5231000.0,10.2607,10.2769,10.2284,10.2338,5231000.0
2010-01-27 15:30:00,19.01,19.09,18.99,19.02,7990100.0,10.2338,10.2769,10.2231,10.2392,7990100.0
2010-01-28 09:30:00,19.07,19.1,18.86,18.98,4622200.0,10.2661,10.2823,10.1531,10.2177,4622200.0
2010-01-28 10:00:00,18.98,18.99,18.85,18.98,3731200.0,10.2177,10.2231,10.1477,10.2177,3731200.0
2010-01-28 10:30:00,18.97,19.03,18.87,18.92,2198000.0,10.2123,10.2446,10.1585,10.1854,2198000.0
2010-01-28 11:00:00,18.92,18.93,18.77,18.8,2472300.0,10.1854,10.1908,10.1046,10.1208,2472300.0
2010-01-28 11:30:00,18.79,18.81,18.67,18.7,4115200.0,10.1154,10.1262,10.0508,10.0669,4115200.0
2010-01-28 12:00:00,18.69,18.73,18.65,18.7,2645800.0,10.0616,10.0831,10.04,10.0669,2645800.0
2010-01-28 12:30:00,18.71,18.74,18.69,18.73,2101800.0,10.0723,10.0885,10.0616,10.0831,2101800.0
2010-01-28 13:00:00,18.74,18.75,18.7,18.74,2290500.0,10.0885,10.0939,10.0669,10.0885,2290500.0
2010-01-28 13:30:00,18.74,18.77,18.69,18.72,2795600.0,10.0885,10.1046,10.0616,10.0777,2795600.0
2010-01-28 14:00:00,18.72,18.83,18.71,18.82,2983600.0,10.0777,10.1369,10.0723,10.1315,2983600.0
2010-01-28 14:30:00,18.82,18.82,18.72,18.72,3089600.0,10.1315,10.1315,10.0777,10.0777,3089600.0
2010-01-28 15:00:00,18.72,18.82,18.71,18.74,5119800.0,10.0777,10.1315,10.0723,10.0885,5119800.0
2010-01-28 15:30:00,18.74,18.79,18.63,18.63,8581200.0,10.0885,10.1154,10.0293,10.0293,8581200.0
2010-01-29 09:30:00,18.7,18.8,18.52,18.63,4991800.0,10.0669,10.1208,9.97,10.0293,4991800.0
2010-01-29 10:00:00,18.63,18.89,18.6,18.88,4538100.0,10.0293,10.1692,10.0131,10.1638,4538100.0
2010-01-29 10:30:00,18.88,18.97,18.77,18.79,5400800.0,10.1638,10.2123,10.1046,10.1154,5400800.0
2010-01-29 11:00:00,18.79,18.82,18.59,18.65,5712700.0,10.1154,10.1315,10.0077,10.04,5712700.0
2010-01-29 11:30:00,18.66,18.79,18.6,18.73,4965400.0,10.0454,10.1154,10.0131,10.0831,4965400.0
2010-01-29 12:00:00,18.72,18.79,18.67,18.79,2464100.0,10.0777,10.1154,10.0508,10.1154,2464100.0
2010-01-29 12:30:00,18.79,18.8,18.71,18.8,2077000.0,10.1154,10.1208,10.0723,10.1208,2077000.0
2010-01-29 13:00:00,18.8,18.8,18.7,18.7,1971700.0,10.1208,10.1208,10.0669,10.0669,1971700.0
2010-01-29 13:30:00,18.7,18.76,18.67,18.73,2817000.0,10.0669,10.0992,10.0508,10.0831,2817000.0
2010-01-29 14:00:00,18.73,18.83,18.7,18.81,2553900.0,10.0831,10.1369,10.0669,10.1262,2553900.0
2010-01-29 14:30:00,18.8,18.86,18.74,18.86,2872100.0,10.1208,10.1531,10.0885,10.1531,2872100.0
2010-01-29 15:00:00,18.86,18.86,18.65,18.73,3313900.0,10.1531,10.1531,10.04,10.0831,3313900.0
2010-01-29 15:30:00,18.73,18.78,18.66,18.66,6975000.0,10.0831,10.11,10.0454,10.0454,6975000.0
2010-02-01 09:30:00,18.8,18.91,18.7,18.79,4731200.0,10.1208,10.18,10.0669,10.1154,4731200.0
2010-02-01 10:00:00,18.79,18.97,18.74,18.92,5382800.0,10.1154,10.2123,10.0885,10.1854,5382800.0
2010-02-01 10:30:00,18.92,18.99,18.8,18.8,3249900.0,10.1854,10.2231,10.1208,10.1208,3249900.0
2010-02-01 11:00:00,18.8,18.94,18.79,18.91,2405300.0,10.1208,10.1961,10.1154,10.18,2405300.0
2010-02-01 11:30:00,18.9,18.93,18.74,18.75,2294300.0,10.1746,10.1908,10.0885,10.0939,2294300.0
2010-02-01 12:00:00,18.74,18.81,18.73,18.78,1484700.0,10.0885,10.1262,10.0831,10.11,1484700.0
2010-02-01 12:30:00,18.78,18.83,18.75,18.79,1287900.0,10.11,10.1369,10.0939,10.1154,1287900.0
2010-02-01 13:00:00,18.8,18.85,18.77,18.8,1170400.0,10.1208,10.1477,10.1046,10.1208,1170400.0
2010-02-01 13:30:00,18.8,18.85,18.78,18.82,1995900.0,10.1208,10.1477,10.11,10.1315,1995900.0
2010-02-01 14:00:00,18.82,18.85,18.75,18.79,1994600.0,10.1315,10.1477,10.0939,10.1154,1994600.0
2010-02-01 14:30:00,18.8,18.8,18.77,18.79,2152200.0,10.1208,10.1208,10.1046,10.1154,2152200.0
2010-02-01 15:00:00,18.78,18.82,18.75,18.8,2679800.0,10.11,10.1315,10.0939,10.1208,2679800.0
2010-02-01 15:30:00,18.8,18.8,18.76,18.77,4984200.0,10.1208,10.1208,10.0992,10.1046,4984200.0
2010-02-02 09:30:00,18.87,18.95,18.77,18.83,6844600.0,10.1585,10.2015,10.1046,10.1369,6844600.0
2010-02-02 10:00:00,18.82,19.1,18.82,19.05,4694600.0,10.1315,10.2823,10.1315,10.2554,4694600.0
2010-02-02 10:30:00,19.04,19.1,18.99,19.06,3755200.0,10.25,10.2823,10.2231,10.2607,3755200.0
2010-02-02 11:00:00,19.05,19.07,18.95,18.98,4821000.0,10.2554,10.2661,10.2015,10.2177,4821000.0
2010-02-02 11:30:00,18.98,19.04,18.93,18.97,5184100.0,10.2177,10.25,10.1908,10.2123,5184100.0
2010-02-02 12:00:00,18.98,19.07,18.96,19.07,3167200.0,10.2177,10.2661,10.2069,10.2661,3167200.0
2010-02-02 12:30:00,19.07,19.17,19.05,19.16,3110000.0,10.2661,10.32,10.2554,10.3146,3110000.0
2010-02-02 13:00:00,19.14,19.18,19.12,19.18,2117500.0,10.3038,10.3253,10.293,10.3253,2117500.0
2010-02-02 13:30:00,19.18,19.25,19.16,19.21,2855900.0,10.3253,10.363,10.3146,10.3415,2855900.0
2010-02-02 14:00:00,19.21,19.25,19.15,19.17,6759800.0,10.3415,10.363,10.3092,10.32,6759800.0
2010-02-02 14:30:00,19.17,19.21,19.15,19.2,3611600.0,10.32,10.3415,10.3092,10.3361,3611600.0
2010-02-02 15:00:00,19.19,19.33,19.17,19.17,6417500.0,10.3307,10.4061,10.32,10.32,6417500.0
2010-02-02 15:30:00,19.17,19.27,19.16,19.22,8213300.0,10.32,10.3738,10.3146,10.3469,8213300.0
2010-02-03 09:30:00,18.69,18.85,18.6,18.68,20978300.0,10.1588,10.2458,10.1099,10.1534,20978300.0
2010-02-03 10:00:00,18.68,18.82,18.64,18.64,9751100.0,10.1534,10.2295,10.1316,10.1316,9751100.0
2010-02-03 10:30:00,18.64,18.65,18.54,18.56,9751500.0,10.1316,10.1371,10.0773,10.0882,9751500.0
2010-02-03 11:00:00,18.57,18.64,18.55,18.59,6489000.0,10.0936,10.1316,10.0827,10.1045,6489000.0
2010-02-03 11:30:00,18.59,18.6,18.43,18.49,11419300.0,10.1045,10.1099,10.0175,10.0501,11419300.0
2010-02-03 12:00:00,18.48,18.52,18.42,18.48,4636100.0,10.0447,10.0664,10.0121,10.0447,4636100.0
2010-02-03 12:30:00,18.49,18.64,18.45,18.63,4868300.0,10.0501,10.1316,10.0284,10.1262,4868300.0
2010-02-03 13:00:00,18.63,18.64,18.53,18.56,2753200.0,10.1262,10.1316,10.0719,10.0882,2753200.0
2010-02-03 13:30:00,18.55,18.63,18.5,18.53,5442900.0,10.0827,10.1262,10.0555,10.0719,5442900.0
2010-02-03 14:00:00,18.52,18.62,18.51,18.6,3281500.0,10.0664,10.1208,10.061,10.1099,3281500.0
2010-02-03 14:30:00,18.61,18.61,18.55,18.59,3674000.0,10.1153,10.1153,10.0827,10.1045,3674000.0
2010-02-03 15:00:00,18.6,18.62,18.56,18.61,5672400.0,10.1099,10.1208,10.0882,10.1153,5672400.0
2010-02-03 15:30:00,18.61,18.65,18.58,18.61,12235900.0,10.1153,10.1371,10.099,10.1153,12235900.0
2010-02-04 09:30:00,18.35,18.44,18.11,18.12,14891900.0,9.974,10.0229,9.8436,9.849,14891900.0
2010-02-04 10:00:00,18.12,18.13,18.01,18.08,15002700.0,9.849,9.8544,9.7892,9.8273,15002700.0
2010-02-04 10:30:00,18.09,18.16,18.08,18.12,7205700.0,9.8327,9.8707,9.8273,9.849,7205700.0
2010-02-04 11:00:00,18.11,18.2,18.06,18.2,6073700.0,9.8436,9.8925,9.8164,9.8925,6073700.0
2010-02-04 11:30:00,18.2,18.2,18.1,18.2,4076100.0,9.8925,9.8925,9.8381,9.8925,4076100.0
2010-02-04 12:00:00,18.2,18.27,18.13,18.26,3570700.0,9.8925,9.9305,9.8544,9.9251,3570700.0
2010-02-04 12:30:00,18.26,18.34,18.1,18.23,6550600.0,9.9251,9.9686,9.8381,9.9088,6550600.0
2010-02-04 13:00:00,18.23,18.3,18.17,18.23,2824200.0,9.9088,9.9468,9.8762,9.9088,2824200.0
2010-02-04 13:30:00,18.23,18.23,18.09,18.1,4011400.0,9.9088,9.9088,9.8327,9.8381,4011400.0
2010-02-04 14:00:00,18.1,18.14,18.09,18.13,3153200.0,9.8381,9.8599,9.8327,9.8544,3153200.0
2010-02-04 14:30:00,18.13,18.23,18.12,18.2,4190400.0,9.8544,9.9088,9.849,9.8925,4190400.0
2010-02-04 15:00:00,18.2,18.21,18.08,18.13,3942300.0,9.8925,9.8979,9.8273,9.8544,3942300.0
2010-02-04 15:30:00,18.13,18.16,18.02,18.05,14473400.0,9.8544,9.8707,9.7946,9.811,14473400.0
2010-02-05 09:30:00,17.92,18.18,17.88,18.07,10771500.0,9.7403,9.8816,9.7185,9.8218,10771500.0
2010-02-05 10:00:00,18.07,18.11,18.0,18.04,7792900.0,9.8218,9.8436,9.7838,9.8055,7792900.0
2010-02-05 10:30:00,18.04,18.1,18.02,18.06,5346800.0,9.8055,9.8381,9.7946,9.8164,5346800.0
2010-02-05 11:00:00,18.05,18.06,17.97,18.02,4184300.0,9.811,9.8164,9.7675,9.7946,4184300.0
2010-02-05 11:30:00,18.02,18.06,17.89,17.95,5466300.0,9.7946,9.8164,9.724,9.7566,5466300.0
2010-02-05 12:00:00,17.95,18.01,17.94,18.0,3293700.0,9.7566,9.7892,9.7512,9.7838,3293700.0
2010-02-05 12:30:00,18.0,18.0,17.81,17.82,4328300.0,9.7838,9.7838,9.6805,9.6859,4328300.0
2010-02-05 13:00:00,17.81,17.85,17.76,17.76,3736900.0,9.6805,9.7022,9.6533,9.6533,3736900.0
2010-02-05 13:30:00,17.76,17.78,17.6,17.61,8308500.0,9.6533,9.6642,9.5664,9.5718,8308500.0
2010-02-05 14:00:00,17.62,17.73,17.6,17.67,5947800.0,9.5772,9.637,9.5664,9.6044,5947800.0
2010-02-05 14:30:00,17.67,17.81,17.63,17.74,5546900.0,9.6044,9.6805,9.5827,9.6425,5546900.0
2010-02-05 15:00:00,17.74,17.95,17.71,17.9,8544700.0,9.6425,9.7566,9.6261,9.7294,8544700.0
2010-02-05 15:30:00,17.91,17.99,17.86,17.97,13642400.0,9.7349,9.7783,9.7077,9.7675,13642400.0
2010-02-08 09:30:00,17.91,17.91,17.76,17.81,6733500.0,9.7349,9.7349,9.6533,9.6805,6733500.0
2010-02-08 10:00:00,17.81,17.86,17.72,17.84,4469100.0,9.6805,9.7077,9.6316,9.6968,4469100.0
2010-02-08 10:30:00,17.84,17.92,17.82,17.91,3110400.0,9.6968,9.7403,9.6859,9.7349,3110400.0
2010-02-08 11:00:00,17.9,18.0,17.9,17.93,4258500.0,9.7294,9.7838,9.7294,9.7457,4258500.0
2010-02-08 11:30:00,17.93,18.0,17.91,17.93,2493800.0,9.7457,9.7838,9.7349,9.7457,2493800.0
2010-02-08 12:00:00,17.94,17.98,17.86,17.97,2859700.0,9.7512,9.7729,9.7077,9.7675,2859700.0
2010-02-08 12:30:00,17.98,17.99,17.92,17.93,1418100.0,9.7729,9.7783,9.7403,9.7457,1418100.0
2010-02-08 13:00:00,17.92,17.97,17.89,17.95,3730900.0,9.7403,9.7675,9.724,9.7566,3730900.0
2010-02-08 13:30:00,17.94,17.97,17.91,17.93,1578400.0,9.7512,9.7675,9.7349,9.7457,1578400.0
2010-02-08 14:00:00,17.93,17.97,17.92,17.95,1833500.0,9.7457,9.7675,9.7403,9.7566,1833500.0
2010-02-08 14:30:00,17.95,17.99,17.91,17.96,3330500.0,9.7566,9.7783,9.7349,9.762,3330500.0
2010-02-08 15:00:00,17.96,17.97,17.84,17.9,5875600.0,9.762,9.7675,9.6968,9.7294,5875600.0
2010-02-08 15:30:00,17.9,17.98,17.82,17.86,10012300.0,9.7294,9.7729,9.6859,9.7077,10012300.0
2010-02-09 09:30:00,17.86,17.97,17.75,17.76,6402700.0,9.7077,9.7675,9.6479,9.6533,6402700.0
2010-02-09 10:00:00,17.76,17.86,17.65,17.84,5495600.0,9.6533,9.7077,9.5935,9.6968,5495600.0
2010-02-09 10:30:00,17.85,17.85,17.75,17.77,3546000.0,9.7022,9.7022,9.6479,9.6588,3546000.0
2010-02-09 11:00:00,17.77,17.8,17.7,17.74,3683100.0,9.6588,9.6751,9.6207,9.6425,3683100.0
2010-02-09 11:30:00,17.73,17.99,17.71,17.9,8700800.0,9.637,9.7783,9.6261,9.7294,8700800.0
2010-02-09 12:00:00,17.9,18.13,17.88,18.1,5064800.0,9.7294,9.8544,9.7185,9.8381,5064800.0
2010-02-09 12:30:00,18.11,18.15,17.91,17.95,6340900.0,9.8436,9.8653,9.7349,9.7566,6340900.0
2010-02-09 13:00:00,17.94,18.0,17.88,17.97,2978500.0,9.7512,9.7838,9.7185,9.7675,2978500.0
2010-02-09 13:30:00,17.97,17.98,17.86,17.91,2131700.0,9.7675,9.7729,9.7077,9.7349,2131700.0
2010-02-09 14:00:00,17.91,17.95,17.88,17.91,2560400.0,9.7349,9.7566,9.7185,9.7349,2560400.0
2010-02-09 14:30:00,17.9,17.97,17.86,17.9,3587200.0,9.7294,9.7675,9.7077,9.7294,3587200.0
2010-02-09 15:00:00,17.89,18.0,17.88,17.96,3785900.0,9.724,9.7838,9.7185,9.762,3785900.0
2010-02-09 15:30:00,17.97,17.99,17.84,17.87,13301200.0,9.7675,9.7783,9.6968,9.7131,13301200.0
2010-02-10 09:30:00,17.92,17.98,17.8,17.82,6823300.0,9.7403,9.7729,9.6751,9.6859,6823300.0
2010-02-10 10:00:00,17.82,17.83,17.66,17.78,8637900.0,9.6859,9.6914,9.599,9.6642,8637900.0
2010-02-10 10:30:00,17.78,17.78,17.68,17.69,4995700.0,9.6642,9.6642,9.6098,9.6153,4995700.0
2010-02-10 11:00:00,17.69,17.73,17.63,17.73,4756100.0,9.6153,9.637,9.5827,9.637,4756100.0
2010-02-10 11:30:00,17.73,17.74,17.66,17.67,4816900.0,9.637,9.6425,9.599,9.6044,4816900.0
2010-02-10 12:00:00,17.67,17.74,17.65,17.73,3731000.0,9.6044,9.6425,9.5935,9.637,3731000.0
2010-02-10 12:30:00,17.73,17.76,17.71,17.72,3209100.0,9.637,9.6533,9.6261,9.6316,3209100.0
2010-02-10 13:00:00,17.72,17.75,17.7,17.75,2886700.0,9.6316,9.6479,9.6207,9.6479,2886700.0
2010-02-10 13:30:00,17.75,17.78,17.71,17.73,2146500.0,9.6479,9.6642,9.6261,9.637,2146500.0
2010-02-10 14:00:00,17.73,17.76,17.69,17.74,3544200.0,9.637,9.6533,9.6153,9.6425,3544200.0
2010-02-10 14:30:00,17.74,17.75,17.7,17.73,2813300.0,9.6425,9.6479,9.6207,9.637,2813300.0
2010-02-10 15:00:00,17.73,17.75,17.72,17.74,2982600.0,9.637,9.6479,9.6316,9.6425,2982600.0
2010-02-10 15:30:00,17.74,17.74,17.68,17.73,5563000.0,9.6425,9.6425,9.6098,9.637,5563000.0
2010-02-11 09:30:00,17.75,17.78,17.64,17.69,4710900.0,9.6479,9.6642,9.5881,9.6153,4710900.0
2010-02-11 10:00:00,17.69,17.74,17.66,17.68,4703800.0,9.6153,9.6425,9.599,9.6098,4703800.0
2010-02-11 10:30:00,17.68,17.69,17.62,17.65,3419600.0,9.6098,9.6153,9.5772,9.5935,3419600.0
2010-02-11 11:00:00,17.66,17.74,17.64,17.73,3401600.0,9.599,9.6425,9.5881,9.637,3401600.0
2010-02-11 11:30:00,17.74,17.82,17.7,17.8,4282800.0,9.6425,9.6859,9.6207,9.6751,4282800.0
2010-02-11 12:00:00,17.8,17.83,17.7,17.79,2427200.0,9.6751,9.6914,9.6207,9.6696,2427200.0
2010-02-11 12:30:00,17.78,17.79,17.75,17.77,1632200.0,9.6642,9.6696,9.6479,9.6588,1632200.0
2010-02-11 13:00:00,17.77,17.85,17.75,17.84,1553500.0,9.6588,9.7022,9.6479,9.6968,1553500.0
2010-02-11 13:30:00,17.85,17.94,17.84,17.94,2911400.0,9.7022,9.7512,9.6968,9.7512,2911400.0
2010-02-11 14:00:00,17.94,18.03,17.92,17.99,5559700.0,9.7512,9.8001,9.7403,9.7783,5559700.0
2010-02-11 14:30:00,18.0,18.0,17.83,17.89,4644300.0,9.7838,9.7838,9.6914,9.724,4644300.0
2010-02-11 15:00:00,17.89,17.92,17.86,17.87,3160400.0,9.724,9.7403,9.7077,9.7131,3160400.0
2010-02-11 15:30:00,17.86,17.93,17.84,17.88,5443500.0,9.7077,9.7457,9.6968,9.7185,5443500.0
2010-02-12 09:30:00,17.85,17.89,17.65,17.7,6774500.0,9.7022,9.724,9.5935,9.6207,6774500.0
2010-02-12 10:00:00,17.69,17.75,17.62,17.7,5146600.0,9.6153,9.6479,9.5772,9.6207,5146600.0
2010-02-12 10:30:00,17.69,17.72,17.62,17.69,2375800.0,9.6153,9.6316,9.5772,9.6153,2375800.0
2010-02-12 11:00:00,17.69,17.73,17.63,17.69,2328100.0,9.6153,9.637,9.5827,9.6153,2328100.0
2010-02-12 11:30:00,17.7,17.7,17.63,17.65,1329500.0,9.6207,9.6207,9.5827,9.5935,1329500.0
2010-02-12 12:00:00,17.65,17.75,17.64,17.72,2938100.0,9.5935,9.6479,9.5881,9.6316,2938100.0
2010-02-12 12:30:00,17.72,17.77,17.7,17.75,2393700.0,9.6316,9.6588,9.6207,9.6479,2393700.0
2010-02-12 13:00:00,17.75,17.76,17.67,17.67,2386000.0,9.6479,9.6533,9.6044,9.6044,2386000.0
2010-02-12 13:30:00,17.67,17.77,17.65,17.74,2938000.0,9.6044,9.6588,9.5935,9.6425,2938000.0
2010-02-12 14:00:00,17.75,17.87,17.72,17.86,1833600.0,9.6479,9.7131,9.6316,9.7077,1833600.0
2010-02-12 14:30:00,17.86,17.86,17.77,17.78,1837900.0,9.7077,9.7077,9.6588,9.6642,1837900.0
2010-02-12 15:00:00,17.79,17.79,17.7,17.76,3063300.0,9.6696,9.6696,9.6207,9.6533,3063300.0
2010-02-12 15:30:00,17.77,17.84,17.72,17.82,7451800.0,9.6588,9.6968,9.6316,9.6859,7451800.0
2010-02-16 09:30:00,17.96,18.08,17.7,17.74,6137600.0,9.762,9.8273,9.6207,9.6425,6137600.0
2010-02-16 10:00:00,17.75,17.84,17.71,17.83,3458800.0,9.6479,9.6968,9.6261,9.6914,3458800.0
2010-02-16 10:30:00,17.83,17.83,17.77,17.78,4515000.0,9.6914,9.6914,9.6588,9.6642,4515000.0
2010-02-16 11:00:00,17.78,17.81,17.72,17.81,3846400.0,9.6642,9.6805,9.6316,9.6805,3846400.0
2010-02-16 11:30:00,17.8,17.87,17.8,17.83,3401300.0,9.6751,9.7131,9.6751,9.6914,3401300.0
2010-02-16 12:00:00,17.83,17.86,17.76,17.78,3253600.0,9.6914,9.7077,9.6533,9.6642,3253600.0
2010-02-16 12:30:00,17.78,17.8,17.74,17.8,2527400.0,9.6642,9.6751,9.6425,9.6751,2527400.0
2010-02-16 13:00:00,17.81,17.82,17.76,17.81,2082100.0,9.6805,9.6859,9.6533,9.6805,2082100.0
2010-02-16 13:30:00,17.81,17.82,17.72,17.73,3703100.0,9.6805,9.6859,9.6316,9.637,3703100.0
2010-02-16 14:00:00,17.74,17.77,17.68,17.76,5446600.0,9.6425,9.6588,9.6098,9.6533,5446600.0
2010-02-16 14:30:00,17.77,17.77,17.66,17.67,6429900.0,9.6588,9.6588,9.599,9.6044,6429900.0
2010-02-16 15:00:00,17.68,17.7,17.61,17.66,5382100.0,9.6098,9.6207,9.5718,9.599,5382100.0
2010-02-16 15:30:00,17.66,17.81,17.65,17.73,9141600.0,9.599,9.6805,9.5935,9.637,9141600.0
2010-02-17 09:30:00,17.85,17.86,17.71,17.72,4623800.0,9.7022,9.7077,9.6261,9.6316,4623800.0
2010-02-17 10:00:00,17.72,17.73,17.61,17.65,7289000.0,9.6316,9.637,9.5718,9.5935,7289000.0
2010-02-17 10:30:00,17.65,17.67,17.53,17.57,7417600.0,9.5935,9.6044,9.5283,9.5501,7417600.0
2010-02-17 11:00:00,17.57,17.67,17.54,17.64,4877500.0,9.5501,9.6044,9.5337,9.5881,4877500.0
2010-02-17 11:30:00,17.64,17.75,17.63,17.74,4040500.0,9.5881,9.6479,9.5827,9.6425,4040500.0
2010-02-17 12:00:00,17.74,17.77,17.72,17.74,2029300.0,9.6425,9.6588,9.6316,9.6425,2029300.0
2010-02-17 12:30:00,17.74,17.77,17.69,17.77,1964200.0,9.6425,9.6588,9.6153,9.6588,1964200.0
2010-02-17 13:00:00,17.77,17.81,17.74,17.75,2532700.0,9.6588,9.6805,9.6425,9.6479,2532700.0
2010-02-17 13:30:00,17.74,17.77,17.69,17.77,2229700.0,9.6425,9.6588,9.6153,9.6588,2229700.0
2010-02-17 14:00:00,17.77,17.78,17.68,17.73,3977000.0,9.6588,9.6642,9.6098,9.637,3977000.0
2010-02-17 14:30:00,17.73,17.73,17.65,17.71,4027200.0,9.637,9.637,9.5935,9.6261,4027200.0
2010-02-17 15:00:00,17.72,17.72,17.68,17.69,2589600.0,9.6316,9.6316,9.6098,9.6153,2589600.0
2010-02-17 15:30:00,17.69,17.72,17.66,17.68,7695500.0,9.6153,9.6316,9.599,9.6098,7695500.0
2010-02-18 09:30:00,17.68,17.74,17.61,17.7,6058600.0,9.6098,9.6425,9.5718,9.6207,6058600.0
2010-02-18 10:00:00,17.7,17.71,17.61,17.62,4573600.0,9.6207,9.6261,9.5718,9.5772,4573600.0
2010-02-18 10:30:00,17.61,17.67,17.58,17.63,3805900.0,9.5718,9.6044,9.5555,9.5827,3805900.0
2010-02-18 11:00:00,17.64,17.67,17.61,17.62,2049900.0,9.5881,9.6044,9.5718,9.5772,2049900.0
2010-02-18 11:30:00,17.62,17.64,17.56,17.59,3103100.0,9.5772,9.5881,9.5446,9.5609,3103100.0
2010-02-18 12:00:00,17.59,17.62,17.55,17.6,3029900.0,9.5609,9.5772,9.5392,9.5664,3029900.0
2010-02-18 12:30:00,17.6,17.61,17.56,17.6,2348400.0,9.5664,9.5718,9.5446,9.5664,2348400.0
2010-02-18 13:00:00,17.6,17.62,17.6,17.61,1812500.0,9.5664,9.5772,9.5664,9.5718,1812500.0
2010-02-18 13:30:00,17.62,17.63,17.57,17.59,2133000.0,9.5772,9.5827,9.5501,9.5609,2133000.0
2010-02-18 14:00:00,17.59,17.73,17.58,17.66,5091700.0,9.5609,9.637,9.5555,9.599,5091700.0
2010-02-18 14:30:00,17.66,17.67,17.61,17.65,4561500.0,9.599,9.6044,9.5718,9.5935,4561500.0
2010-02-18 15:00:00,17.65,17.69,17.62,17.66,6545600.0,9.5935,9.6153,9.5772,9.599,6545600.0
2010-02-18 15:30:00,17.66,17.75,17.64,17.72,9458100.0,9.599,9.6479,9.5881,9.6316,9458100.0
2010-02-19 09:30:00,17.82,17.92,17.73,17.9,12059800.0,9.6859,9.7403,9.637,9.7294,12059800.0
2010-02-19 10:00:00,17.9,18.02,17.89,18.01,3994700.0,9.7294,9.7946,9.724,9.7892,3994700.0
2010-02-19 10:30:00,18.0,18.01,17.93,17.95,3842500.0,9.7838,9.7892,9.7457,9.7566,3842500.0
2010-02-19 11:00:00,17.95,18.09,17.94,18.05,3861200.0,9.7566,9.8327,9.7512,9.811,3861200.0
2010-02-19 11:30:00,18.05,18.06,18.0,18.05,2828500.0,9.811,9.8164,9.7838,9.811,2828500.0
2010-02-19 12:00:00,18.05,18.1,18.02,18.08,2898800.0,9.811,9.8381,9.7946,9.8273,2898800.0
2010-02-19 12:30:00,18.08,18.1,18.02,18.05,2227300.0,9.8273,9.8381,9.7946,9.811,2227300.0
2010-02-19 13:00:00,18.06,18.07,18.0,18.02,1282700.0,9.8164,9.8218,9.7838,9.7946,1282700.0
2010-02-19 13:30:00,18.02,18.02,17.97,17.98,1383800.0,9.7946,9.7946,9.7675,9.7729,1383800.0
2010-02-19 14:00:00,17.99,18.03,17.96,18.02,1852000.0,9.7783,9.8001,9.762,9.7946,1852000.0
2010-02-19 14:30:00,18.03,18.03,18.0,18.02,1812300.0,9.8001,9.8001,9.7838,9.7946,1812300.0
2010-02-19 15:00:00,18.02,18.03,17.96,17.98,3150900.0,9.7946,9.8001,9.762,9.7729,3150900.0
2010-02-19 15:30:00,17.97,18.03,17.97,17.99,6499300.0,9.7675,9.8001,9.7675,9.7783,6499300.0
2010-02-22 09:30:00,17.98,18.12,17.92,18.09,7334100.0,9.7729,9.849,9.7403,9.8327,7334100.0
2010-02-22 10:00:00,18.09,18.09,17.78,17.99,13819800.0,9.8327,9.8327,9.6642,9.7783,13819800.0
2010-02-22 10:30:00,17.98,18.1,17.87,18.01,5387600.0,9.7729,9.8381,9.7131,9.7892,5387600.0
2010-02-22 11:00:00,18.02,18.05,17.99,18.05,2207600.0,9.7946,9.811,9.7783,9.811,2207600.0
2010-02-22 11:30:00,18.05,18.15,18.04,18.09,4301900.0,9.811,9.8653,9.8055,9.8327,4301900.0
2010-02-22 12:00:00,18.09,18.11,18.02,18.05,2851700.0,9.8327,9.8436,9.7946,9.811,2851700.0
2010-02-22 12:30:00,18.05,18.1,18.0,18.01,3477500.0,9.811,9.8381,9.7838,9.7892,3477500.0
2010-02-22 13:00:00,18.01,18.02,17.95,17.95,1750200.0,9.7892,9.7946,9.7566,9.7566,1750200.0
2010-02-22 13:30:00,17.95,17.99,17.92,17.95,1918000.0,9.7566,9.7783,9.7403,9.7566,1918000.0
2010-02-22 14:00:00,17.95,18.0,17.92,17.98,1379200.0,9.7566,9.7838,9.7403,9.7729,1379200.0
2010-02-22 14:30:00,17.98,18.01,17.95,17.95,1503600.0,9.7729,9.7892,9.7566,9.7566,1503600.0
2010-02-22 15:00:00,17.95,17.99,17.95,17.99,1741600.0,9.7566,9.7783,9.7566,9.7783,1741600.0
2010-02-22 15:30:00,17.99,17.99,17.89,17.95,6353600.0,9.7783,9.7783,9.724,9.7566,6353600.0
2010-02-23 09:30:00,17.82,17.94,17.76,17.87,3930500.0,9.6859,9.7512,9.6533,9.7131,3930500.0
2010-02-23 10:00:00,17.89,17.89,17.72,17.75,5079000.0,9.724,9.724,9.6316,9.6479,5079000.0
2010-02-23 10:30:00,17.76,17.85,17.71,17.82,3306100.0,9.6533,9.7022,9.6261,9.6859,3306100.0
2010-02-23 11:00:00,17.82,17.83,17.75,17.76,2415300.0,9.6859,9.6914,9.6479,9.6533,2415300.0
2010-02-23 11:30:00,17.76,17.77,17.71,17.71,2190300.0,9.6533,9.6588,9.6261,9.6261,2190300.0
2010-02-23 12:00:00,17.71,17.74,17.67,17.68,3364600.0,9.6261,9.6425,9.6044,9.6098,3364600.0
2010-02-23 12:30:00,17.67,17.68,17.63,17.65,2723500.0,9.6044,9.6098,9.5827,9.5935,2723500.0
2010-02-23 13:00:00,17.65,17.72,17.61,17.72,2706800.0,9.5935,9.6316,9.5718,9.6316,2706800.0
2010-02-23 13:30:00,17.72,17.73,17.66,17.69,3475900.0,9.6316,9.637,9.599,9.6153,3475900.0
2010-02-23 14:00:00,17.69,17.7,17.62,17.63,2699400.0,9.6153,9.6207,9.5772,9.5827,2699400.0
2010-02-23 14:30:00,17.62,17.73,17.62,17.69,3267500.0,9.5772,9.637,9.5772,9.6153,3267500.0
2010-02-23 15:00:00,17.69,17.75,17.68,17.73,3034300.0,9.6153,9.6479,9.6098,9.637,3034300.0
2010-02-23 15:30:00,17.73,17.73,17.65,17.67,4439200.0,9.637,9.637,9.5935,9.6044,4439200.0
2010-02-24 09:30:00,17.73,17.82,17.69,17.74,4083300.0,9.637,9.6859,9.6153,9.6425,4083300.0
2010-02-24 10:00:00,17.73,17.83,17.6,17.74,9959700.0,9.637,9.6914,9.5664,9.6425,9959700.0
2010-02-24 10:30:00,17.73,17.97,17.69,17.92,17082800.0,9.637,9.7675,9.6153,9.7403,17082800.0
2010-02-24 11:00:00,17.93,17.96,17.75,17.95,4922300.0,9.7457,9.762,9.6479,9.7566,4922300.0
2010-02-24 11:30:00,17.96,17.96,17.88,17.88,2313800.0,9.762,9.762,9.7185,9.7185,2313800.0
2010-02-24 12:00:00,17.89,17.92,17.88,17.89,2284400.0,9.724,9.7403,9.7185,9.724,2284400.0
2010-02-24 12:30:00,17.9,17.96,17.89,17.91,2171100.0,9.7294,9.762,9.724,9.7349,2171100.0
2010-02-24 13:00:00,17.91,18.02,17.9,17.99,2009100.0,9.7349,9.7946,9.7294,9.7783,2009100.0
2010-02-24 13:30:00,17.99,18.0,17.86,17.87,3137600.0,9.7783,9.7838,9.7077,9.7131,3137600.0
2010-02-24 14:00:00,17.87,17.87,17.8,17.85,2551700.0,9.7131,9.7131,9.6751,9.7022,2551700.0
2010-02-24 14:30:00,17.84,17.86,17.8,17.85,2222700.0,9.6968,9.7077,9.6751,9.7022,2222700.0
2010-02-24 15:00:00,17.84,17.86,17.83,17.84,2464400.0,9.6968,9.7077,9.6914,9.6968,2464400.0
2010-02-24 15:30:00,17.84,17.89,17.8,17.81,10638300.0,9.6968,9.724,9.6751,9.6805,10638300.0
2010-02-25 09:30:00,17.57,17.62,17.51,17.59,7874100.0,9.5501,9.5772,9.5174,9.5609,7874100.0
2010-02-25 10:00:00,17.59,17.63,17.5,17.61,6008900.0,9.5609,9.5827,9.512,9.5718,6008900.0
2010-02-25 10:30:00,17.61,17.73,17.59,17.6,5675100.0,9.5718,9.637,9.5609,9.5664,5675100.0
2010-02-25 11:00:00,17.59,17.61,17.54,17.56,2779000.0,9.5609,9.5718,9.5337,9.5446,2779000.0
2010-02-25 11:30:00,17.56,17.57,17.52,17.54,2073200.0,9.5446,9.5501,9.5229,9.5337,2073200.0
2010-02-25 12:00:00,17.54,17.58,17.52,17.57,1690500.0,9.5337,9.5555,9.5229,9.5501,1690500.0
2010-02-25 12:30:00,17.57,17.58,17.51,17.52,2530300.0,9.5501,9.5555,9.5174,9.5229,2530300.0
2010-02-25 13:00:00,17.52,17.53,17.43,17.43,4885300.0,9.5229,9.5283,9.474,9.474,4885300.0
2010-02-25 13:30:00,17.44,17.57,17.43,17.57,2949400.0,9.4794,9.5501,9.474,9.5501,2949400.0
2010-02-25 14:00:00,17.57,17.63,17.55,17.58,4099100.0,9.5501,9.5827,9.5392,9.5555,4099100.0
2010-02-25 14:30:00,17.58,17.63,17.56,17.61,2565900.0,9.5555,9.5827,9.5446,9.5718,2565900.0
2010-02-25 15:00:00,17.62,17.68,17.59,17.64,2795100.0,9.5772,9.6098,9.5609,9.5881,2795100.0
2010-02-25 15:30:00,17.65,17.7,17.63,17.7,5367600.0,9.5935,9.6207,9.5827,9.6207,5367600.0
2010-02-26 09:30:00,17.67,17.72,17.56,17.68,5057200.0,9.6044,9.6316,9.5446,9.6098,5057200.0
2010-02-26 10:00:00,17.68,17.78,17.64,17.76,5178700.0,9.6098,9.6642,9.5881,9.6533,5178700.0
2010-02-26 10:30:00,17.76,17.81,17.73,17.73,2676700.0,9.6533,9.6805,9.637,9.637,2676700.0
2010-02-26 11:00:00,17.74,17.78,17.71,17.74,2451100.0,9.6425,9.6642,9.6261,9.6425,2451100.0
2010-02-26 11:30:00,17.74,17.75,17.68,17.68,1715900.0,9.6425,9.6479,9.6098,9.6098,1715900.0
2010-02-26 12:00:00,17.68,17.7,17.66,17.67,2028800.0,9.6098,9.6207,9.599,9.6044,2028800.0
2010-02-26 12:30:00,17.67,17.68,17.61,17.66,3809600.0,9.6044,9.6098,9.5718,9.599,3809600.0
2010-02-26 13:00:00,17.66,17.7,17.64,17.69,2357100.0,9.599,9.6207,9.5881,9.6153,2357100.0
2010-02-26 13:30:00,17.68,17.71,17.66,17.67,2645100.0,9.6098,9.6261,9.599,9.6044,2645100.0
2010-02-26 14:00:00,17.67,17.69,17.64,17.65,1922400.0,9.6044,9.6153,9.5881,9.5935,1922400.0
2010-02-26 14:30:00,17.65,17.65,17.62,17.63,3435500.0,9.5935,9.5935,9.5772,9.5827,3435500.0
2010-02-26 15:00:00,17.63,17.65,17.59,17.6,5943900.0,9.5827,9.5935,9.5609,9.5664,5943900.0
2010-02-26 15:30:00,17.6,17.61,17.5,17.55,13221800.0,9.5664,9.5718,9.512,9.5392,13221800.0
2010-03-01 09:30:00,17.61,17.8,17.58,17.74,5570200.0,9.5718,9.6751,9.5555,9.6425,5570200.0
2010-03-01 10:00:00,17.74,17.82,17.72,17.79,3555300.0,9.6425,9.6859,9.6316,9.6696,3555300.0
2010-03-01 10:30:00,17.8,17.83,17.74,17.79,4019100.0,9.6751,9.6914,9.6425,9.6696,4019100.0
2010-03-01 11:00:00,17.8,17.86,17.79,17.83,2280800.0,9.6751,9.7077,9.6696,9.6914,2280800.0
2010-03-01 11:30:00,17.84,17.84,17.79,17.79,1505700.0,9.6968,9.6968,9.6696,9.6696,1505700.0
2010-03-01 12:00:00,17.79,17.81,17.79,17.8,1617900.0,9.6696,9.6805,9.6696,9.6751,1617900.0
2010-03-01 12:30:00,17.81,17.81,17.68,17.69,3899500.0,9.6805,9.6805,9.6098,9.6153,3899500.0
2010-03-01 13:00:00,17.7,17.71,17.69,17.7,1597300.0,9.6207,9.6261,9.6153,9.6207,1597300.0
2010-03-01 13:30:00,17.69,17.71,17.64,17.68,3866100.0,9.6153,9.6261,9.5881,9.6098,3866100.0
2010-03-01 14:00:00,17.67,17.69,17.66,17.68,2202000.0,9.6044,9.6153,9.599,9.6098,2202000.0
2010-03-01 14:30:00,17.69,17.72,17.67,17.68,2125100.0,9.6153,9.6316,9.6044,9.6098,2125100.0
2010-03-01 15:00:00,17.68,17.72,17.68,17.72,2682700.0,9.6098,9.6316,9.6098,9.6316,2682700.0
2010-03-01 15:30:00,17.72,17.75,17.66,17.73,7352300.0,9.6316,9.6479,9.599,9.637,7352300.0
2010-03-02 09:30:00,17.87,17.88,17.68,17.75,7000700.0,9.7131,9.7185,9.6098,9.6479,7000700.0
2010-03-02 10:00:00,17.75,17.8,17.71,17.76,3060600.0,9.6479,9.6751,9.6261,9.6533,3060600.0
2010-03-02 10:30:00,17.76,17.81,17.75,17.76,2403600.0,9.6533,9.6805,9.6479,9.6533,2403600.0
2010-03-02 11:00:00,17.76,17.77,17.72,17.77,2341500.0,9.6533,9.6588,9.6316,9.6588,2341500.0
2010-03-02 11:30:00,17.76,17.81,17.73,17.8,2284400.0,9.6533,9.6805,9.637,9.6751,2284400.0
2010-03-02 12:00:00,17.8,17.81,17.78,17.79,1447700.0,9.6751,9.6805,9.6642,9.6696,1447700.0
2010-03-02 12:30:00,17.79,17.79,17.76,17.76,1739400.0,9.6696,9.6696,9.6533,9.6533,1739400.0
2010-03-02 13:00:00,17.76,17.78,17.75,17.76,1328200.0,9.6533,9.6642,9.6479,9.6533,1328200.0
2010-03-02 13:30:00,17.75,17.76,17.71,17.73,2107500.0,9.6479,9.6533,9.6261,9.637,2107500.0
2010-03-02 14:00:00,17.73,17.73,17.55,17.61,12026400.0,9.637,9.637,9.5392,9.5718,12026400.0
2010-03-02 14:30:00,17.61,17.69,17.59,17.6,7263300.0,9.5718,9.6153,9.5609,9.5664,7263300.0
2010-03-02 15:00:00,17.6,17.66,17.57,17.58,3130000.0,9.5664,9.599,9.5501,9.5555,3130000.0
2010-03-02 15:30:00,17.59,17.66,17.55,17.58,14543900.0,9.5609,9.599,9.5392,9.5555,14543900.0
2010-03-03 09:30:00,17.46,17.56,17.41,17.49,11906000.0,9.4903,9.5446,9.4631,9.5066,11906000.0
2010-03-03 10:00:00,17.5,17.59,17.46,17.49,8701200.0,9.512,9.5609,9.4903,9.5066,8701200.0
2010-03-03 10:30:00,17.48,17.58,17.47,17.56,5345600.0,9.5011,9.5555,9.4957,9.5446,5345600.0
2010-03-03 11:00:00,17.55,17.56,17.47,17.5,5436000.0,9.5392,9.5446,9.4957,9.512,5436000.0
2010-03-03 11:30:00,17.5,17.51,17.41,17.44,6064900.0,9.512,9.5174,9.4631,9.4794,6064900.0
2010-03-03 12:00:00,17.44,17.46,17.39,17.42,6543700.0,9.4794,9.4903,9.4522,9.4685,6543700.0
2010-03-03 12:30:00,17.42,17.43,17.35,17.37,3743800.0,9.4685,9.474,9.4305,9.4413,3743800.0
2010-03-03 13:00:00,17.36,17.37,17.29,17.3,7420400.0,9.4359,9.4413,9.3979,9.4033,7420400.0
2010-03-03 13:30:00,17.3,17.36,17.3,17.34,5870600.0,9.4033,9.4359,9.4033,9.425,5870600.0
2010-03-03 14:00:00,17.35,17.36,17.22,17.24,7391400.0,9.4305,9.4359,9.3598,9.3707,7391400.0
2010-03-03 14:30:00,17.24,17.31,17.21,17.26,10386100.0,9.3707,9.4087,9.3544,9.3816,10386100.0
2010-03-03 15:00:00,17.27,17.36,17.25,17.32,8591100.0,9.387,9.4359,9.3761,9.4142,8591100.0
2010-03-03 15:30:00,17.32,17.35,17.3,17.31,10896800.0,9.4142,9.4305,9.4033,9.4087,10896800.0
2010-03-04 09:30:00,17.35,17.4,17.28,17.33,5890300.0,9.4305,9.4576,9.3924,9.4196,5890300.0
2010-03-04 10:00:00,17.33,17.36,17.24,17.3,5354600.0,9.4196,9.4359,9.3707,9.4033,5354600.0
2010-03-04 10:30:00,17.31,17.33,17.27,17.3,4491500.0,9.4087,9.4196,9.387,9.4033,4491500.0
2010-03-04 11:00:00,17.3,17.32,17.28,17.31,3078900.0,9.4033,9.4142,9.3924,9.4087,3078900.0
2010-03-04 11:30:00,17.32,17.32,17.28,17.29,2244400.0,9.4142,9.4142,9.3924,9.3979,2244400.0
2010-03-04 12:00:00,17.28,17.29,17.26,17.27,2100300.0,9.3924,9.3979,9.3816,9.387,2100300.0
2010-03-04 12:30:00,17.27,17.27,17.22,17.27,4808500.0,9.387,9.387,9.3598,9.387,4808500.0
2010-03-04 13:00:00,17.26,17.31,17.26,17.26,2648900.0,9.3816,9.4087,9.3816,9.3816,2648900.0
2010-03-04 13:30:00,17.26,17.27,17.23,17.26,3298000.0,9.3816,9.387,9.3652,9.3816,3298000.0
2010-03-04 14:00:00,17.26,17.29,17.25,17.28,4121500.0,9.3816,9.3979,9.3761,9.3924,4121500.0
2010-03-04 14:30:00,17.28,17.29,17.25,17.27,4204300.0,9.3924,9.3979,9.3761,9.387,4204300.0
2010-03-04 15:00:00,17.27,17.27,17.23,17.26,3849700.0,9.387,9.387,9.3652,9.3816,3849700.0
2010-03-04 15:30:00,17.26,17.33,17.25,17.32,7484300.0,9.3816,9.4196,9.3761,9.4142,7484300.0
2010-03-05 09:30:00,17.38,17.39,17.23,17.27,6214400.0,9.4468,9.4522,9.3652,9.387,6214400.0
2010-03-05 10:00:00,17.26,17.4,17.24,17.4,9936000.0,9.3816,9.4576,9.3707,9.4576,9936000.0
2010-03-05 10:30:00,17.39,17.41,17.38,17.38,7494000.0,9.4522,9.4631,9.4468,9.4468,7494000.0
2010-03-05 11:00:00,17.38,17.42,17.36,17.41,3858700.0,9.4468,9.4685,9.4359,9.4631,3858700.0
2010-03-05 11:30:00,17.41,17.41,17.37,17.37,3163500.0,9.4631,9.4631,9.4413,9.4413,3163500.0
2010-03-05 12:00:00,17.37,17.4,17.37,17.39,1901500.0,9.4413,9.4576,9.4413,9.4522,1901500.0
2010-03-05 12:30:00,17.39,17.4,17.37,17.38,3370800.0,9.4522,9.4576,9.4413,9.4468,3370800.0
2010-03-05 13:00:00,17.38,17.39,17.35,17.37,3547200.0,9.4468,9.4522,9.4305,9.4413,3547200.0
2010-03-05 13:30:00,17.37,17.39,17.36,17.39,2554500.0,9.4413,9.4522,9.4359,9.4522,2554500.0
2010-03-05 14:00:00,17.39,17.41,17.38,17.41,2446300.0,9.4522,9.4631,9.4468,9.4631,2446300.0
2010-03-05 14:30:00,17.41,17.49,17.4,17.45,3864700.0,9.4631,9.5066,9.4576,9.4848,3864700.0
2010-03-05 15:00:00,17.45,17.5,17.43,17.47,5533500.0,9.4848,9.512,9.474,9.4957,5533500.0
2010-03-05 15:30:00,17.47,17.5,17.45,17.5,6830800.0,9.4957,9.512,9.4848,9.512,6830800.0
2010-03-08 09:30:00,17.59,17.6,17.37,17.39,6210500.0,9.5609,9.5664,9.4413,9.4522,6210500.0
2010-03-08 10:00:00,17.39,17.4,17.3,17.32,4475800.0,9.4522,9.4576,9.4033,9.4142,4475800.0
2010-03-08 10:30:00,17.33,17.34,17.27,17.31,4225200.0,9.4196,9.425,9.387,9.4087,4225200.0
2010-03-08 11:00:00,17.31,17.39,17.3,17.33,5630900.0,9.4087,9.4522,9.4033,9.4196,5630900.0
2010-03-08 11:30:00,17.33,17.34,17.3,17.31,2776800.0,9.4196,9.425,9.4033,9.4087,2776800.0
2010-03-08 12:00:00,17.32,17.33,17.29,17.32,2031900.0,9.4142,9.4196,9.3979,9.4142,2031900.0
2010-03-08 12:30:00,17.32,17.34,17.31,17.33,2244100.0,9.4142,9.425,9.4087,9.4196,2244100.0
2010-03-08 13:00:00,17.32,17.35,17.31,17.33,1768300.0,9.4142,9.4305,9.4087,9.4196,1768300.0
2010-03-08 13:30:00,17.33,17.38,17.33,17.33,2127100.0,9.4196,9.4468,9.4196,9.4196,2127100.0
2010-03-08 14:00:00,17.34,17.36,17.31,17.34,2358600.0,9.425,9.4359,9.4087,9.425,2358600.0
2010-03-08 14:30:00,17.34,17.37,17.33,17.33,2178500.0,9.425,9.4413,9.4196,9.4196,2178500.0
2010-03-08 15:00:00,17.33,17.35,17.32,17.32,2878400.0,9.4196,9.4305,9.4142,9.4142,2878400.0
2010-03-08 15:30:00,17.33,17.36,17.32,17.35,5144400.0,9.4196,9.4359,9.4142,9.4305,5144400.0
2010-03-09 09:30:00,17.27,17.32,17.2,17.25,6916600.0,9.387,9.4142,9.3489,9.3761,6916600.0
2010-03-09 10:00:00,17.24,17.28,17.23,17.25,4792000.0,9.3707,9.3924,9.3652,9.3761,4792000.0
2010-03-09 10:30:00,17.25,17.26,17.21,17.23,3718800.0,9.3761,9.3816,9.3544,9.3652,3718800.0
2010-03-09 11:00:00,17.22,17.24,17.2,17.23,4643300.0,9.3598,9.3707,9.3489,9.3652,4643300.0
2010-03-09 11:30:00,17.23,17.24,17.18,17.18,2775500.0,9.3652,9.3707,9.3381,9.3381,2775500.0
2010-03-09 12:00:00,17.18,17.22,17.16,17.19,3410100.0,9.3381,9.3598,9.3272,9.3435,3410100.0
2010-03-09 12:30:00,17.19,17.2,17.15,17.2,3538800.0,9.3435,9.3489,9.3218,9.3489,3538800.0
2010-03-09 13:00:00,17.19,17.2,17.15,17.17,2718600.0,9.3435,9.3489,9.3218,9.3326,2718600.0
2010-03-09 13:30:00,17.17,17.22,17.16,17.19,3121100.0,9.3326,9.3598,9.3272,9.3435,3121100.0
2010-03-09 14:00:00,17.19,17.21,17.17,17.21,1906600.0,9.3435,9.3544,9.3326,9.3544,1906600.0
2010-03-09 14:30:00,17.21,17.25,17.2,17.24,4032200.0,9.3544,9.3761,9.3489,9.3707,4032200.0
2010-03-09 15:00:00,17.24,17.26,17.21,17.21,3343100.0,9.3707,9.3816,9.3544,9.3544,3343100.0
2010-03-09 15:30:00,17.21,17.26,17.2,17.24,5121300.0,9.3544,9.3816,9.3489,9.3707,5121300.0
2010-03-10 09:30:00,17.21,17.35,17.2,17.31,6414300.0,9.3544,9.4305,9.3489,9.4087,6414300.0
2010-03-10 10:00:00,17.32,17.33,17.26,17.27,4072200.0,9.4142,9.4196,9.3816,9.387,4072200.0
2010-03-10 10:30:00,17.27,17.32,17.25,17.26,3576400.0,9.387,9.4142,9.3761,9.3816,3576400.0
2010-03-10 11:00:00,17.26,17.31,17.26,17.26,2723700.0,9.3816,9.4087,9.3816,9.3816,2723700.0
2010-03-10 11:30:00,17.26,17.28,17.22,17.23,3016700.0,9.3816,9.3924,9.3598,9.3652,3016700.0
2010-03-10 12:00:00,17.24,17.24,17.16,17.16,4429900.0,9.3707,9.3707,9.3272,9.3272,4429900.0
2010-03-10 12:30:00,17.17,17.2,17.15,17.17,4535700.0,9.3326,9.3489,9.3218,9.3326,4535700.0
2010-03-10 13:00:00,17.18,17.19,17.15,17.17,3467600.0,9.3381,9.3435,9.3218,9.3326,3467600.0
2010-03-10 13:30:00,17.17,17.17,17.13,17.15,2567200.0,9.3326,9.3326,9.3109,9.3218,2567200.0
2010-03-10 14:00:00,17.15,17.23,17.14,17.21,4040600.0,9.3218,9.3652,9.3163,9.3544,4040600.0
2010-03-10 14:30:00,17.21,17.23,17.18,17.18,3084500.0,9.3544,9.3652,9.3381,9.3381,3084500.0
2010-03-10 15:00:00,17.18,17.2,17.13,17.14,3894400.0,9.3381,9.3489,9.3109,9.3163,3894400.0
2010-03-10 15:30:00,17.13,17.16,17.11,17.14,8545400.0,9.3109,9.3272,9.3,9.3163,8545400.0
2010-03-11 09:30:00,17.12,17.17,17.1,17.15,5861000.0,9.3055,9.3326,9.2946,9.3218,5861000.0
2010-03-11 10:00:00,17.16,17.24,17.12,17.23,3905800.0,9.3272,9.3707,9.3055,9.3652,3905800.0
2010-03-11 10:30:00,17.24,17.27,17.2,17.21,3943600.0,9.3707,9.387,9.3489,9.3544,3943600.0
2010-03-11 11:00:00,17.22,17.23,17.17,17.2,3575400.0,9.3598,9.3652,9.3326,9.3489,3575400.0
2010-03-11 11:30:00,17.2,17.23,17.17,17.21,3861700.0,9.3489,9.3652,9.3326,9.3544,3861700.0
2010-03-11 12:00:00,17.2,17.21,17.18,17.18,2509100.0,9.3489,9.3544,9.3381,9.3381,2509100.0
2010-03-11 12:30:00,17.18,17.19,17.16,17.17,1420400.0,9.3381,9.3435,9.3272,9.3326,1420400.0
2010-03-11 13:00:00,17.17,17.21,17.17,17.2,1383300.0,9.3326,9.3544,9.3326,9.3489,1383300.0
2010-03-11 13:30:00,17.2,17.22,17.18,17.18,2691500.0,9.3489,9.3598,9.3381,9.3381,2691500.0
2010-03-11 14:00:00,17.19,17.21,17.18,17.18,1203200.0,9.3435,9.3544,9.3381,9.3381,1203200.0
2010-03-11 14:30:00,17.19,17.22,17.18,17.2,1631000.0,9.3435,9.3598,9.3381,9.3489,1631000.0
2010-03-11 15:00:00,17.2,17.3,17.2,17.27,5472100.0,9.3489,9.4033,9.3489,9.387,5472100.0
2010-03-11 15:30:00,17.27,17.32,17.26,17.3,6607100.0,9.387,9.4142,9.3816,9.4033,6607100.0
2010-03-12 09:30:00,17.19,17.23,17.0,17.08,13318600.0,9.3435,9.3652,9.2402,9.2837,13318600.0
2010-03-12 10:00:00,17.09,17.09,16.99,17.05,11525900.0,9.2892,9.2892,9.2348,9.2674,11525900.0
2010-03-12 10:30:00,17.05,17.14,17.03,17.07,8686100.0,9.2674,9.3163,9.2565,9.2783,8686100.0
2010-03-12 11:00:00,17.07,17.08,17.03,17.05,3810200.0,9.2783,9.2837,9.2565,9.2674,3810200.0
2010-03-12 11:30:00,17.05,17.09,17.02,17.02,5238100.0,9.2674,9.2892,9.2511,9.2511,5238100.0
2010-03-12 12:00:00,17.02,17.06,17.0,17.01,5737700.0,9.2511,9.2728,9.2402,9.2457,5737700.0
2010-03-12 12:30:00,17.01,17.08,17.01,17.07,3050200.0,9.2457,9.2837,9.2457,9.2783,3050200.0
2010-03-12 13:00:00,17.07,17.1,17.04,17.1,7522800.0,9.2783,9.2946,9.262,9.2946,7522800.0
2010-03-12 13:30:00,17.1,17.17,17.09,17.14,4446800.0,9.2946,9.3326,9.2892,9.3163,4446800.0
2010-03-12 14:00:00,17.13,17.14,17.09,17.09,2839000.0,9.3109,9.3163,9.2892,9.2892,2839000.0
2010-03-12 14:30:00,17.09,17.11,17.06,17.08,3433200.0,9.2892,9.3,9.2728,9.2837,3433200.0
2010-03-12 15:00:00,17.09,17.11,17.05,17.05,4999500.0,9.2892,9.3,9.2674,9.2674,4999500.0
2010-03-12 15:30:00,17.05,17.12,17.04,17.07,7218800.0,9.2674,9.3055,9.262,9.2783,7218800.0
2010-03-15 09:30:00,17.03,17.08,16.99,17.06,4148600.0,9.2565,9.2837,9.2348,9.2728,4148600.0
2010-03-15 10:00:00,17.06,17.08,17.02,17.08,3321000.0,9.2728,9.2837,9.2511,9.2837,3321000.0
2010-03-15 10:30:00,17.08,17.1,17.06,17.08,2158000.0,9.2837,9.2946,9.2728,9.2837,2158000.0
2010-03-15 11:00:00,17.07,17.1,17.04,17.06,2235800.0,9.2783,9.2946,9.262,9.2728,2235800.0
2010-03-15 11:30:00,17.05,17.08,17.01,17.08,2615400.0,9.2674,9.2837,9.2457,9.2837,2615400.0
2010-03-15 12:00:00,17.08,17.1,17.06,17.08,2144600.0,9.2837,9.2946,9.2728,9.2837,2144600.0
2010-03-15 12:30:00,17.07,17.16,17.07,17.15,1955600.0,9.2783,9.3272,9.2783,9.3218,1955600.0
2010-03-15 13:00:00,17.15,17.16,17.1,17.11,2599400.0,9.3218,9.3272,9.2946,9.3,2599400.0
2010-03-15 13:30:00,17.12,17.14,17.09,17.13,1844400.0,9.3055,9.3163,9.2892,9.3109,1844400.0
2010-03-15 14:00:00,17.14,17.18,17.12,17.17,2499500.0,9.3163,9.3381,9.3055,9.3326,2499500.0
2010-03-15 14:30:00,17.17,17.24,17.16,17.2,3604300.0,9.3326,9.3707,9.3272,9.3489,3604300.0
2010-03-15 15:00:00,17.2,17.27,17.18,17.26,4404700.0,9.3489,9.387,9.3381,9.3816,4404700.0
2010-03-15 15:30:00,17.25,17.28,17.22,17.25,7076600.0,9.3761,9.3924,9.3598,9.3761,7076600.0
2010-03-16 09:30:00,17.33,17.34,17.23,17.34,6169000.0,9.4196,9.425,9.3652,9.425,6169000.0
2010-03-16 10:00:00,17.34,17.38,17.32,17.34,3894600.0,9.425,9.4468,9.4142,9.425,3894600.0
2010-03-16 10:30:00,17.34,17.37,17.28,17.32,2666400.0,9.425,9.4413,9.3924,9.4142,2666400.0
2010-03-16 11:00:00,17.32,17.35,17.27,17.27,4517900.0,9.4142,9.4305,9.387,9.387,4517900.0
2010-03-16 11:30:00,17.28,17.3,17.19,17.21,5709900.0,9.3924,9.4033,9.3435,9.3544,5709900.0
2010-03-16 12:00:00,17.21,17.26,17.19,17.2,2997200.0,9.3544,9.3816,9.3435,9.3489,2997200.0
2010-03-16 12:30:00,17.21,17.21,17.15,17.17,2896100.0,9.3544,9.3544,9.3218,9.3326,2896100.0
2010-03-16 13:00:00,17.17,17.2,17.16,17.17,1886400.0,9.3326,9.3489,9.3272,9.3326,1886400.0
2010-03-16 13:30:00,17.17,17.18,17.11,17.15,2901000.0,9.3326,9.3381,9.3,9.3218,2901000.0
2010-03-16 14:00:00,17.15,17.2,17.13,17.18,2753000.0,9.3218,9.3489,9.3109,9.3381,2753000.0
2010-03-16 14:30:00,17.18,17.21,17.13,17.2,3864000.0,9.3381,9.3544,9.3109,9.3489,3864000.0
2010-03-16 15:00:00,17.19,17.24,17.19,17.22,3663700.0,9.3435,9.3707,9.3435,9.3598,3663700.0
2010-03-16 15:30:00,17.23,17.28,17.21,17.27,5404700.0,9.3652,9.3924,9.3544,9.387,5404700.0
2010-03-17 09:30:00,17.26,17.3,17.17,17.22,6321700.0,9.3816,9.4033,9.3326,9.3598,6321700.0
2010-03-17 10:00:00,17.23,17.31,17.2,17.27,7444100.0,9.3652,9.4087,9.3489,9.387,7444100.0
2010-03-17 10:30:00,17.27,17.31,17.24,17.25,3364500.0,9.387,9.4087,9.3707,9.3761,3364500.0
2010-03-17 11:00:00,17.25,17.28,17.24,17.26,1698100.0,9.3761,9.3924,9.3707,9.3816,1698100.0
2010-03-17 11:30:00,17.27,17.27,17.24,17.24,2274000.0,9.387,9.387,9.3707,9.3707,2274000.0
2010-03-17 12:00:00,17.25,17.25,17.16,17.19,4122800.0,9.3761,9.3761,9.3272,9.3435,4122800.0
2010-03-17 12:30:00,17.18,17.23,17.18,17.23,3197900.0,9.3381,9.3652,9.3381,9.3652,3197900.0
2010-03-17 13:00:00,17.22,17.23,17.18,17.18,2457400.0,9.3598,9.3652,9.3381,9.3381,2457400.0
2010-03-17 13:30:00,17.18,17.2,17.18,17.18,2458100.0,9.3381,9.3489,9.3381,9.3381,2458100.0
2010-03-17 14:00:00,17.18,17.22,17.17,17.21,3085200.0,9.3381,9.3598,9.3326,9.3544,3085200.0
2010-03-17 14:30:00,17.21,17.22,17.18,17.18,1595700.0,9.3544,9.3598,9.3381,9.3381,1595700.0
2010-03-17 15:00:00,17.19,17.22,17.16,17.18,5923900.0,9.3435,9.3598,9.3272,9.3381,5923900.0
2010-03-17 15:30:00,17.17,17.23,17.16,17.2,10423100.0,9.3326,9.3652,9.3272,9.3489,10423100.0
2010-03-18 09:30:00,17.35,17.35,17.28,17.31,6127500.0,9.4305,9.4305,9.3924,9.4087,6127500.0
2010-03-18 10:00:00,17.31,17.32,17.19,17.25,4979800.0,9.4087,9.4142,9.3435,9.3761,4979800.0
2010-03-18 10:30:00,17.24,17.3,17.23,17.29,2979700.0,9.3707,9.4033,9.3652,9.3979,2979700.0
2010-03-18 11:00:00,17.3,17.31,17.25,17.26,2851200.0,9.4033,9.4087,9.3761,9.3816,2851200.0
2010-03-18 11:30:00,17.27,17.27,17.2,17.2,1954100.0,9.387,9.387,9.3489,9.3489,1954100.0
2010-03-18 12:00:00,17.21,17.22,17.17,17.19,3418900.0,9.3544,9.3598,9.3326,9.3435,3418900.0
2010-03-18 12:30:00,17.19,17.19,17.17,17.18,1625400.0,9.3435,9.3435,9.3326,9.3381,1625400.0
2010-03-18 13:00:00,17.18,17.21,17.17,17.18,2646100.0,9.3381,9.3544,9.3326,9.3381,2646100.0
2010-03-18 13:30:00,17.18,17.21,17.17,17.17,2010800.0,9.3381,9.3544,9.3326,9.3326,2010800.0
2010-03-18 14:00:00,17.17,17.2,17.17,17.19,2203200.0,9.3326,9.3489,9.3326,9.3435,2203200.0
2010-03-18 14:30:00,17.19,17.2,17.12,17.14,3562600.0,9.3435,9.3489,9.3055,9.3163,3562600.0
2010-03-18 15:00:00,17.14,17.2,17.12,17.17,3302000.0,9.3163,9.3489,9.3055,9.3326,3302000.0
2010-03-18 15:30:00,17.18,17.23,17.17,17.23,9840500.0,9.3381,9.3652,9.3326,9.3652,9840500.0
2010-03-19 09:30:00,17.28,17.3,17.05,17.09,19453100.0,9.3924,9.4033,9.2674,9.2892,19453100.0
2010-03-19 10:00:00,17.08,17.1,16.97,16.99,15834400.0,9.2837,9.2946,9.2239,9.2348,15834400.0
2010-03-19 10:30:00,16.99,17.0,16.97,16.97,6247500.0,9.2348,9.2402,9.2239,9.2239,6247500.0
2010-03-19 11:00:00,16.97,16.99,16.92,16.95,7390400.0,9.2239,9.2348,9.1967,9.2131,7390400.0
2010-03-19 11:30:00,16.95,17.0,16.95,16.95,4717400.0,9.2131,9.2402,9.2131,9.2131,4717400.0
2010-03-19 12:00:00,16.95,17.0,16.94,16.98,5641100.0,9.2131,9.2402,9.2076,9.2294,5641100.0
2010-03-19 12:30:00,16.98,17.03,16.98,17.0,5224100.0,9.2294,9.2565,9.2294,9.2402,5224100.0
2010-03-19 13:00:00,17.01,17.01,16.97,16.98,2479600.0,9.2457,9.2457,9.2239,9.2294,2479600.0
2010-03-19 13:30:00,16.97,16.99,16.95,16.99,2982600.0,9.2239,9.2348,9.2131,9.2348,2982600.0
2010-03-19 14:00:00,16.99,17.0,16.95,16.98,4224800.0,9.2348,9.2402,9.2131,9.2294,4224800.0
2010-03-19 14:30:00,16.98,16.98,16.95,16.95,4185200.0,9.2294,9.2294,9.2131,9.2131,4185200.0
2010-03-19 15:00:00,16.95,16.96,16.91,16.92,8320600.0,9.2131,9.2185,9.1913,9.1967,8320600.0
2010-03-19 15:30:00,16.91,16.92,16.8,16.9,17946100.0,9.1913,9.1967,9.1315,9.1859,17946100.0
2010-03-22 09:30:00,17.0,17.14,16.98,17.1,15102100.0,9.2402,9.3163,9.2294,9.2946,15102100.0
2010-03-22 10:00:00,17.1,17.25,17.06,17.19,13280400.0,9.2946,9.3761,9.2728,9.3435,13280400.0
2010-03-22 10:30:00,17.19,17.25,17.13,17.24,5121200.0,9.3435,9.3761,9.3109,9.3707,5121200.0
2010-03-22 11:00:00,17.23,17.25,17.17,17.17,3348000.0,9.3652,9.3761,9.3326,9.3326,3348000.0
2010-03-22 11:30:00,17.18,17.25,17.16,17.24,2696800.0,9.3381,9.3761,9.3272,9.3707,2696800.0
2010-03-22 12:00:00,17.24,17.24,17.18,17.2,2701700.0,9.3707,9.3707,9.3381,9.3489,2701700.0
2010-03-22 12:30:00,17.21,17.23,17.18,17.23,1956200.0,9.3544,9.3652,9.3381,9.3652,1956200.0
2010-03-22 13:00:00,17.22,17.25,17.21,17.22,1822100.0,9.3598,9.3761,9.3544,9.3598,1822100.0
2010-03-22 13:30:00,17.22,17.25,17.21,17.24,2384200.0,9.3598,9.3761,9.3544,9.3707,2384200.0
2010-03-22 14:00:00,17.24,17.24,17.2,17.22,1589100.0,9.3707,9.3707,9.3489,9.3598,1589100.0
2010-03-22 14:30:00,17.21,17.22,17.17,17.18,3748300.0,9.3544,9.3598,9.3326,9.3381,3748300.0
2010-03-22 15:00:00,17.18,17.22,17.15,17.19,4396300.0,9.3381,9.3598,9.3218,9.3435,4396300.0
2010-03-22 15:30:00,17.2,17.2,17.15,17.15,6587000.0,9.3489,9.3489,9.3218,9.3218,6587000.0
2010-03-23 09:30:00,17.28,17.31,17.2,17.28,5834800.0,9.3924,9.4087,9.3489,9.3924,5834800.0
2010-03-23 10:00:00,17.29,17.42,17.28,17.41,9235000.0,9.3979,9.4685,9.3924,9.4631,9235000.0
2010-03-23 10:30:00,17.4,17.5,17.37,17.44,7044400.0,9.4576,9.512,9.4413,9.4794,7044400.0
2010-03-23 11:00:00,17.43,17.43,17.35,17.38,4100900.0,9.474,9.474,9.4305,9.4468,4100900.0
2010-03-23 11:30:00,17.38,17.41,17.36,17.4,2599500.0,9.4468,9.4631,9.4359,9.4576,2599500.0
2010-03-23 12:00:00,17.39,17.41,17.36,17.37,2525500.0,9.4522,9.4631,9.4359,9.4413,2525500.0
2010-03-23 12:30:00,17.37,17.43,17.35,17.41,3558500.0,9.4413,9.474,9.4305,9.4631,3558500.0
2010-03-23 13:00:00,17.41,17.48,17.41,17.47,3548700.0,9.4631,9.5011,9.4631,9.4957,3548700.0
2010-03-23 13:30:00,17.47,17.49,17.44,17.45,4492200.0,9.4957,9.5066,9.4794,9.4848,4492200.0
2010-03-23 14:00:00,17.45,17.54,17.45,17.5,3500200.0,9.4848,9.5337,9.4848,9.512,3500200.0
2010-03-23 14:30:00,17.5,17.52,17.48,17.51,2745100.0,9.512,9.5229,9.5011,9.5174,2745100.0
2010-03-23 15:00:00,17.51,17.58,17.48,17.57,6551200.0,9.5174,9.5555,9.5011,9.5501,6551200.0
2010-03-23 15:30:00,17.56,17.58,17.52,17.54,10883100.0,9.5446,9.5555,9.5229,9.5337,10883100.0
2010-03-24 09:30:00,17.61,17.64,17.55,17.61,6143300.0,9.5718,9.5881,9.5392,9.5718,6143300.0
2010-03-24 10:00:00,17.61,17.65,17.55,17.56,4673000.0,9.5718,9.5935,9.5392,9.5446,4673000.0
2010-03-24 10:30:00,17.56,17.6,17.54,17.58,3754500.0,9.5446,9.5664,9.5337,9.5555,3754500.0
2010-03-24 11:00:00,17.58,17.59,17.55,17.58,6103000.0,9.5555,9.5609,9.5392,9.5555,6103000.0
2010-03-24 11:30:00,17.58,17.61,17.56,17.61,3813900.0,9.5555,9.5718,9.5446,9.5718,3813900.0
2010-03-24 12:00:00,17.6,17.62,17.6,17.6,2654500.0,9.5664,9.5772,9.5664,9.5664,2654500.0
2010-03-24 12:30:00,17.61,17.64,17.6,17.6,2633500.0,9.5718,9.5881,9.5664,9.5664,2633500.0
2010-03-24 13:00:00,17.61,17.63,17.55,17.61,4671100.0,9.5718,9.5827,9.5392,9.5718,4671100.0
2010-03-24 13:30:00,17.61,17.63,17.59,17.61,3791500.0,9.5718,9.5827,9.5609,9.5718,3791500.0
2010-03-24 14:00:00,17.61,17.62,17.59,17.6,2819300.0,9.5718,9.5772,9.5609,9.5664,2819300.0
2010-03-24 14:30:00,17.6,17.63,17.59,17.61,3834400.0,9.5664,9.5827,9.5609,9.5718,3834400.0
2010-03-24 15:00:00,17.61,17.69,17.61,17.67,8135200.0,9.5718,9.6153,9.5718,9.6044,8135200.0
2010-03-24 15:30:00,17.68,17.71,17.61,17.62,13460700.0,9.6098,9.6261,9.5718,9.5772,13460700.0
2010-03-25 09:30:00,17.74,17.78,17.55,17.56,5387200.0,9.6425,9.6642,9.5392,9.5446,5387200.0
2010-03-25 10:00:00,17.55,17.58,17.5,17.51,3819800.0,9.5392,9.5555,9.512,9.5174,3819800.0
2010-03-25 10:30:00,17.51,17.53,17.43,17.46,3412000.0,9.5174,9.5283,9.474,9.4903,3412000.0
2010-03-25 11:00:00,17.46,17.51,17.45,17.46,3431200.0,9.4903,9.5174,9.4848,9.4903,3431200.0
2010-03-25 11:30:00,17.46,17.52,17.45,17.49,3760000.0,9.4903,9.5229,9.4848,9.5066,3760000.0
2010-03-25 12:00:00,17.49,17.53,17.48,17.51,2656100.0,9.5066,9.5283,9.5011,9.5174,2656100.0
2010-03-25 12:30:00,17.5,17.54,17.48,17.51,1853700.0,9.512,9.5337,9.5011,9.5174,1853700.0
2010-03-25 13:00:00,17.5,17.52,17.48,17.49,2080200.0,9.512,9.5229,9.5011,9.5066,2080200.0
2010-03-25 13:30:00,17.48,17.49,17.43,17.45,2500400.0,9.5011,9.5066,9.474,9.4848,2500400.0
2010-03-25 14:00:00,17.45,17.49,17.41,17.42,2964300.0,9.4848,9.5066,9.4631,9.4685,2964300.0
2010-03-25 14:30:00,17.42,17.47,17.41,17.47,2074700.0,9.4685,9.4957,9.4631,9.4957,2074700.0
2010-03-25 15:00:00,17.47,17.55,17.44,17.45,2387300.0,9.4957,9.5392,9.4794,9.4848,2387300.0
2010-03-25 15:30:00,17.45,17.46,17.35,17.38,8067400.0,9.4848,9.4903,9.4305,9.4468,8067400.0
2010-03-26 09:30:00,17.36,17.38,17.22,17.28,4907600.0,9.4359,9.4468,9.3598,9.3924,4907600.0
2010-03-26 10:00:00,17.27,17.31,17.26,17.27,3051200.0,9.387,9.4087,9.3816,9.387,3051200.0
2010-03-26 10:30:00,17.26,17.3,17.19,17.19,5232500.0,9.3816,9.4033,9.3435,9.3435,5232500.0
2010-03-26 11:00:00,17.19,17.21,17.16,17.17,3800000.0,9.3435,9.3544,9.3272,9.3326,3800000.0
2010-03-26 11:30:00,17.17,17.21,17.15,17.16,2185000.0,9.3326,9.3544,9.3218,9.3272,2185000.0
2010-03-26 12:00:00,17.17,17.18,17.1,17.15,5197800.0,9.3326,9.3381,9.2946,9.3218,5197800.0
2010-03-26 12:30:00,17.14,17.19,17.11,17.14,5648900.0,9.3163,9.3435,9.3,9.3163,5648900.0
2010-03-26 13:00:00,17.13,17.16,17.1,17.11,2116600.0,9.3109,9.3272,9.2946,9.3,2116600.0
2010-03-26 13:30:00,17.11,17.27,17.1,17.14,3072200.0,9.3,9.387,9.2946,9.3163,3072200.0
2010-03-26 14:00:00,17.13,17.2,17.11,17.18,2407700.0,9.3109,9.3489,9.3,9.3381,2407700.0
2010-03-26 14:30:00,17.19,17.2,17.14,17.15,2473100.0,9.3435,9.3489,9.3163,9.3218,2473100.0
2010-03-26 15:00:00,17.15,17.16,17.13,17.16,2257700.0,9.3218,9.3272,9.3109,9.3272,2257700.0
2010-03-26 15:30:00,17.16,17.17,17.13,17.13,8088300.0,9.3272,9.3326,9.3109,9.3109,8088300.0
2010-03-29 09:30:00,17.2,17.25,17.14,17.21,4635700.0,9.3489,9.3761,9.3163,9.3544,4635700.0
2010-03-29 10:00:00,17.21,17.27,17.16,17.24,6013500.0,9.3544,9.387,9.3272,9.3707,6013500.0
2010-03-29 10:30:00,17.24,17.26,17.2,17.25,5166600.0,9.3707,9.3816,9.3489,9.3761,5166600.0
2010-03-29 11:00:00,17.25,17.31,17.25,17.26,4033800.0,9.3761,9.4087,9.3761,9.3816,4033800.0
2010-03-29 11:30:00,17.26,17.3,17.24,17.28,3239100.0,9.3816,9.4033,9.3707,9.3924,3239100.0
2010-03-29 12:00:00,17.29,17.29,17.24,17.29,1663400.0,9.3979,9.3979,9.3707,9.3979,1663400.0
2010-03-29 12:30:00,17.28,17.32,17.27,17.27,2592600.0,9.3924,9.4142,9.387,9.387,2592600.0
2010-03-29 13:00:00,17.27,17.3,17.26,17.27,2012300.0,9.387,9.4033,9.3816,9.387,2012300.0
2010-03-29 13:30:00,17.27,17.32,17.27,17.32,2787100.0,9.387,9.4142,9.387,9.4142,2787100.0
2010-03-29 14:00:00,17.31,17.32,17.28,17.28,2721200.0,9.4087,9.4142,9.3924,9.3924,2721200.0
2010-03-29 14:30:00,17.28,17.32,17.28,17.3,2320900.0,9.3924,9.4142,9.3924,9.4033,2320900.0
2010-03-29 15:00:00,17.3,17.34,17.29,17.33,3801200.0,9.4033,9.425,9.3979,9.4196,3801200.0
2010-03-29 15:30:00,17.32,17.34,17.28,17.28,5132700.0,9.4142,9.425,9.3924,9.3924,5132700.0
2010-03-30 09:30:00,17.32,17.37,17.17,17.2,5756900.0,9.4142,9.4413,9.3326,9.3489,5756900.0
2010-03-30 10:00:00,17.19,17.26,17.17,17.25,6883800.0,9.3435,9.3816,9.3326,9.3761,6883800.0
2010-03-30 10:30:00,17.25,17.26,17.21,17.24,2456800.0,9.3761,9.3816,9.3544,9.3707,2456800.0
2010-03-30 11:00:00,17.23,17.24,17.13,17.18,5328300.0,9.3652,9.3707,9.3109,9.3381,5328300.0
2010-03-30 11:30:00,17.18,17.23,17.16,17.22,3109400.0,9.3381,9.3652,9.3272,9.3598,3109400.0
2010-03-30 12:00:00,17.22,17.22,17.17,17.2,1457700.0,9.3598,9.3598,9.3326,9.3489,1457700.0
2010-03-30 12:30:00,17.21,17.22,17.18,17.22,1551800.0,9.3544,9.3598,9.3381,9.3598,1551800.0
2010-03-30 13:00:00,17.21,17.22,17.19,17.2,1420200.0,9.3544,9.3598,9.3435,9.3489,1420200.0
2010-03-30 13:30:00,17.2,17.22,17.18,17.2,1468900.0,9.3489,9.3598,9.3381,9.3489,1468900.0
2010-03-30 14:00:00,17.2,17.22,17.19,17.22,1132400.0,9.3489,9.3598,9.3435,9.3598,1132400.0
2010-03-30 14:30:00,17.22,17.26,17.21,17.24,1805100.0,9.3598,9.3816,9.3544,9.3707,1805100.0
2010-03-30 15:00:00,17.24,17.25,17.22,17.23,1568700.0,9.3707,9.3761,9.3598,9.3652,1568700.0
2010-03-30 15:30:00,17.23,17.39,17.23,17.26,4882000.0,9.3652,9.4522,9.3652,9.3816,4882000.0
2010-03-31 09:30:00,17.19,17.19,17.09,17.16,5857000.0,9.3435,9.3435,9.2892,9.3272,5857000.0
2010-03-31 10:00:00,17.16,17.19,17.13,17.15,7275900.0,9.3272,9.3435,9.3109,9.3218,7275900.0
2010-03-31 10:30:00,17.15,17.19,17.15,17.18,5859500.0,9.3218,9.3435,9.3218,9.3381,5859500.0
2010-03-31 11:00:00,17.17,17.2,17.15,17.19,2922000.0,9.3326,9.3489,9.3218,9.3435,2922000.0
2010-03-31 11:30:00,17.19,17.23,17.19,17.21,3027300.0,9.3435,9.3652,9.3435,9.3544,3027300.0
2010-03-31 12:00:00,17.21,17.24,17.19,17.23,2157700.0,9.3544,9.3707,9.3435,9.3652,2157700.0
2010-03-31 12:30:00,17.22,17.27,17.2,17.25,2586000.0,9.3598,9.387,9.3489,9.3761,2586000.0
2010-03-31 13:00:00,17.25,17.25,17.2,17.21,1780000.0,9.3761,9.3761,9.3489,9.3544,1780000.0
2010-03-31 13:30:00,17.2,17.23,17.19,17.23,1657900.0,9.3489,9.3652,9.3435,9.3652,1657900.0
2010-03-31 14:00:00,17.22,17.25,17.21,17.23,2318600.0,9.3598,9.3761,9.3544,9.3652,2318600.0
2010-03-31 14:30:00,17.23,17.24,17.17,17.19,4099300.0,9.3652,9.3707,9.3326,9.3435,4099300.0
2010-03-31 15:00:00,17.2,17.2,17.16,17.19,3748800.0,9.3489,9.3489,9.3272,9.3435,3748800.0
2010-03-31 15:30:00,17.19,17.2,17.12,17.16,8996500.0,9.3435,9.3489,9.3055,9.3272,8996500.0
2010-04-01 09:30:00,17.21,17.28,17.18,17.19,7718600.0,9.3544,9.3924,9.3381,9.3435,7718600.0
2010-04-01 10:00:00,17.2,17.22,17.16,17.2,5488900.0,9.3489,9.3598,9.3272,9.3489,5488900.0
2010-04-01 10:30:00,17.21,17.21,17.12,17.13,3562500.0,9.3544,9.3544,9.3055,9.3109,3562500.0
2010-04-01 11:00:00,17.13,17.19,17.11,17.18,2605100.0,9.3109,9.3435,9.3,9.3381,2605100.0
2010-04-01 11:30:00,17.18,17.18,17.15,17.16,1482200.0,9.3381,9.3381,9.3218,9.3272,1482200.0
2010-04-01 12:00:00,17.15,17.16,17.1,17.12,4106800.0,9.3218,9.3272,9.2946,9.3055,4106800.0
2010-04-01 12:30:00,17.13,17.16,17.09,17.14,3910400.0,9.3109,9.3272,9.2892,9.3163,3910400.0
2010-04-01 13:00:00,17.14,17.14,17.11,17.12,2025000.0,9.3163,9.3163,9.3,9.3055,2025000.0
2010-04-01 13:30:00,17.12,17.13,17.06,17.09,3162900.0,9.3055,9.3109,9.2728,9.2892,3162900.0
2010-04-01 14:00:00,17.08,17.09,17.05,17.06,3703100.0,9.2837,9.2892,9.2674,9.2728,3703100.0
2010-04-01 14:30:00,17.06,17.08,17.01,17.06,8298500.0,9.2728,9.2837,9.2457,9.2728,8298500.0
2010-04-01 15:00:00,17.06,17.06,16.99,17.01,10022600.0,9.2728,9.2728,9.2348,9.2457,10022600.0
2010-04-01 15:30:00,17.0,17.08,17.0,17.07,9157600.0,9.2402,9.2837,9.2402,9.2783,9157600.0
2010-04-05 09:30:00,17.13,17.14,16.98,16.99,5436000.0,9.3109,9.3163,9.2294,9.2348,5436000.0
2010-04-05 10:00:00,16.99,17.02,16.96,16.97,9823000.0,9.2348,9.2511,9.2185,9.2239,9823000.0
2010-04-05 10:30:00,16.96,16.98,16.91,16.92,7792500.0,9.2185,9.2294,9.1913,9.1967,7792500.0
2010-04-05 11:00:00,16.92,16.97,16.91,16.97,5722100.0,9.1967,9.2239,9.1913,9.2239,5722100.0
2010-04-05 11:30:00,16.97,16.97,16.91,16.92,3604900.0,9.2239,9.2239,9.1913,9.1967,3604900.0
2010-04-05 12:00:00,16.92,16.93,16.91,16.92,2752300.0,9.1967,9.2022,9.1913,9.1967,2752300.0
2010-04-05 12:30:00,16.92,16.92,16.88,16.9,3505700.0,9.1967,9.1967,9.175,9.1859,3505700.0
2010-04-05 13:00:00,16.9,16.92,16.89,16.91,3474600.0,9.1859,9.1967,9.1804,9.1913,3474600.0
2010-04-05 13:30:00,16.91,16.91,16.89,16.9,1970900.0,9.1913,9.1913,9.1804,9.1859,1970900.0
2010-04-05 14:00:00,16.91,16.91,16.87,16.87,2519800.0,9.1913,9.1913,9.1696,9.1696,2519800.0
2010-04-05 14:30:00,16.87,16.91,16.87,16.87,3624000.0,9.1696,9.1913,9.1696,9.1696,3624000.0
2010-04-05 15:00:00,16.88,16.91,16.87,16.9,5406200.0,9.175,9.1913,9.1696,9.1859,5406200.0
2010-04-05 15:30:00,16.9,16.9,16.85,16.89,7919700.0,9.1859,9.1859,9.1587,9.1804,7919700.0
2010-04-06 09:30:00,16.94,16.97,16.86,16.9,12145900.0,9.2076,9.2239,9.1641,9.1859,12145900.0
2010-04-06 10:00:00,16.89,17.02,16.88,17.01,12441300.0,9.1804,9.2511,9.175,9.2457,12441300.0
2010-04-06 10:30:00,17.01,17.05,16.98,16.99,6018000.0,9.2457,9.2674,9.2294,9.2348,6018000.0
2010-04-06 11:00:00,16.99,17.01,16.97,16.99,5100600.0,9.2348,9.2457,9.2239,9.2348,5100600.0
2010-04-06 11:30:00,16.99,16.99,16.97,16.98,3114400.0,9.2348,9.2348,9.2239,9.2294,3114400.0
2010-04-06 12:00:00,16.98,17.0,16.95,16.97,4608900.0,9.2294,9.2402,9.2131,9.2239,4608900.0
2010-04-06 12:30:00,16.98,16.99,16.93,16.96,2711800.0,9.2294,9.2348,9.2022,9.2185,2711800.0
2010-04-06 13:00:00,16.96,16.98,16.95,16.98,3001000.0,9.2185,9.2294,9.2131,9.2294,3001000.0
2010-04-06 13:30:00,16.98,16.98,16.96,16.98,3330500.0,9.2294,9.2294,9.2185,9.2294,3330500.0
2010-04-06 14:00:00,16.97,16.98,16.95,16.97,3475200.0,9.2239,9.2294,9.2131,9.2239,3475200.0
2010-04-06 14:30:00,16.97,17.0,16.96,16.98,2948500.0,9.2239,9.2402,9.2185,9.2294,2948500.0
2010-04-06 15:00:00,16.97,16.98,16.95,16.95,4638700.0,9.2239,9.2294,9.2131,9.2131,4638700.0
2010-04-06 15:30:00,16.95,16.97,16.95,16.96,9752500.0,9.2131,9.2239,9.2131,9.2185,9752500.0
2010-04-07 09:30:00,17.02,17.1,16.99,17.08,11243000.0,9.2511,9.2946,9.2348,9.2837,11243000.0
2010-04-07 10:00:00,17.08,17.1,17.05,17.1,5058700.0,9.2837,9.2946,9.2674,9.2946,5058700.0
2010-04-07 10:30:00,17.1,17.11,17.05,17.08,3886200.0,9.2946,9.3,9.2674,9.2837,3886200.0
2010-04-07 11:00:00,17.08,17.1,17.07,17.09,3701300.0,9.2837,9.2946,9.2783,9.2892,3701300.0
2010-04-07 11:30:00,17.08,17.09,17.06,17.07,6853200.0,9.2837,9.2892,9.2728,9.2783,6853200.0
2010-04-07 12:00:00,17.07,17.09,17.06,17.07,2895300.0,9.2783,9.2892,9.2728,9.2783,2895300.0
2010-04-07 12:30:00,17.08,17.09,17.06,17.08,2880500.0,9.2837,9.2892,9.2728,9.2837,2880500.0
2010-04-07 13:00:00,17.08,17.12,17.07,17.1,9371500.0,9.2837,9.3055,9.2783,9.2946,9371500.0
2010-04-07 13:30:00,17.11,17.12,17.1,17.11,2399100.0,9.3,9.3055,9.2946,9.3,2399100.0
2010-04-07 14:00:00,17.11,17.11,17.07,17.08,4899200.0,9.3,9.3,9.2783,9.2837,4899200.0
2010-04-07 14:30:00,17.09,17.11,17.07,17.09,7097100.0,9.2892,9.3,9.2783,9.2892,7097100.0
2010-04-07 15:00:00,17.08,17.09,17.05,17.06,7456400.0,9.2837,9.2892,9.2674,9.2728,7456400.0
2010-04-07 15:30:00,17.07,17.08,17.05,17.07,12734100.0,9.2783,9.2837,9.2674,9.2783,12734100.0
2010-04-08 09:30:00,17.07,17.13,17.02,17.08,7326400.0,9.2783,9.3109,9.2511,9.2837,7326400.0
2010-04-08 10:00:00,17.09,17.15,17.05,17.13,5220200.0,9.2892,9.3218,9.2674,9.3109,5220200.0
2010-04-08 10:30:00,17.14,17.14,17.09,17.12,4214300.0,9.3163,9.3163,9.2892,9.3055,4214300.0
2010-04-08 11:00:00,17.12,17.15,17.06,17.07,3555300.0,9.3055,9.3218,9.2728,9.2783,3555300.0
2010-04-08 11:30:00,17.07,17.09,17.06,17.08,2754100.0,9.2783,9.2892,9.2728,9.2837,2754100.0
2010-04-08 12:00:00,17.09,17.11,17.08,17.09,1781300.0,9.2892,9.3,9.2837,9.2892,1781300.0
2010-04-08 12:30:00,17.09,17.13,17.09,17.12,2719500.0,9.2892,9.3109,9.2892,9.3055,2719500.0
2010-04-08 13:00:00,17.12,17.14,17.11,17.12,2084600.0,9.3055,9.3163,9.3,9.3055,2084600.0
2010-04-08 13:30:00,17.12,17.14,17.1,17.11,4133400.0,9.3055,9.3163,9.2946,9.3,4133400.0
2010-04-08 14:00:00,17.11,17.14,17.11,17.14,2567900.0,9.3,9.3163,9.3,9.3163,2567900.0
2010-04-08 14:30:00,17.13,17.16,17.13,17.16,1967100.0,9.3109,9.3272,9.3109,9.3272,1967100.0
2010-04-08 15:00:00,17.16,17.16,17.12,17.15,3578000.0,9.3272,9.3272,9.3055,9.3218,3578000.0
2010-04-08 15:30:00,17.15,17.16,17.14,17.15,7324900.0,9.3218,9.3272,9.3163,9.3218,7324900.0
2010-04-09 09:30:00,17.19,17.21,17.17,17.21,5766000.0,9.3435,9.3544,9.3326,9.3544,5766000.0
2010-04-09 10:00:00,17.21,17.25,17.2,17.23,3306000.0,9.3544,9.3761,9.3489,9.3652,3306000.0
2010-04-09 10:30:00,17.22,17.25,17.19,17.23,3176300.0,9.3598,9.3761,9.3435,9.3652,3176300.0
2010-04-09 11:00:00,17.24,17.29,17.23,17.28,3839200.0,9.3707,9.3979,9.3652,9.3924,3839200.0
2010-04-09 11:30:00,17.28,17.3,17.25,17.26,3370100.0,9.3924,9.4033,9.3761,9.3816,3370100.0
2010-04-09 12:00:00,17.26,17.3,17.23,17.3,3377300.0,9.3816,9.4033,9.3652,9.4033,3377300.0
2010-04-09 12:30:00,17.3,17.31,17.27,17.29,2089600.0,9.4033,9.4087,9.387,9.3979,2089600.0
2010-04-09 13:00:00,17.29,17.29,17.25,17.27,2272900.0,9.3979,9.3979,9.3761,9.387,2272900.0
2010-04-09 13:30:00,17.27,17.28,17.24,17.24,1916600.0,9.387,9.3924,9.3707,9.3707,1916600.0
2010-04-09 14:00:00,17.24,17.26,17.24,17.25,1341800.0,9.3707,9.3816,9.3707,9.3761,1341800.0
2010-04-09 14:30:00,17.25,17.26,17.22,17.23,1756200.0,9.3761,9.3816,9.3598,9.3652,1756200.0
2010-04-09 15:00:00,17.22,17.26,17.22,17.25,3581600.0,9.3598,9.3816,9.3598,9.3761,3581600.0
2010-04-09 15:30:00,17.25,17.26,17.22,17.24,6220700.0,9.3761,9.3816,9.3598,9.3707,6220700.0
2010-04-12 09:30:00,17.32,17.33,17.2,17.22,4993900.0,9.4142,9.4196,9.3489,9.3598,4993900.0
2010-04-12 10:00:00,17.23,17.26,17.2,17.22,4021400.0,9.3652,9.3816,9.3489,9.3598,4021400.0
2010-04-12 10:30:00,17.23,17.25,17.19,17.22,3775100.0,9.3652,9.3761,9.3435,9.3598,3775100.0
2010-04-12 11:00:00,17.22,17.27,17.21,17.22,2156100.0,9.3598,9.387,9.3544,9.3598,2156100.0
2010-04-12 11:30:00,17.23,17.24,17.2,17.21,2683800.0,9.3652,9.3707,9.3489,9.3544,2683800.0
2010-04-12 12:00:00,17.22,17.24,17.21,17.24,1665100.0,9.3598,9.3707,9.3544,9.3707,1665100.0
2010-04-12 12:30:00,17.24,17.26,17.22,17.25,1862300.0,9.3707,9.3816,9.3598,9.3761,1862300.0
2010-04-12 13:00:00,17.25,17.28,17.24,17.26,1738100.0,9.3761,9.3924,9.3707,9.3816,1738100.0
2010-04-12 13:30:00,17.26,17.27,17.24,17.26,1285900.0,9.3816,9.387,9.3707,9.3816,1285900.0
2010-04-12 14:00:00,17.25,17.29,17.24,17.29,3302700.0,9.3761,9.3979,9.3707,9.3979,3302700.0
2010-04-12 14:30:00,17.28,17.32,17.27,17.32,3162700.0,9.3924,9.4142,9.387,9.4142,3162700.0
2010-04-12 15:00:00,17.32,17.33,17.3,17.33,4314800.0,9.4142,9.4196,9.4033,9.4196,4314800.0
2010-04-12 15:30:00,17.32,17.33,17.28,17.3,8612600.0,9.4142,9.4196,9.3924,9.4033,8612600.0
2010-04-13 09:30:00,17.21,17.25,17.17,17.17,6659900.0,9.3544,9.3761,9.3326,9.3326,6659900.0
2010-04-13 10:00:00,17.17,17.21,17.13,17.16,6930400.0,9.3326,9.3544,9.3109,9.3272,6930400.0
2010-04-13 10:30:00,17.17,17.18,17.11,17.13,4401200.0,9.3326,9.3381,9.3,9.3109,4401200.0
2010-04-13 11:00:00,17.13,17.14,17.1,17.14,8661300.0,9.3109,9.3163,9.2946,9.3163,8661300.0
2010-04-13 11:30:00,17.13,17.17,17.12,17.16,3845900.0,9.3109,9.3326,9.3055,9.3272,3845900.0
2010-04-13 12:00:00,17.16,17.17,17.15,17.17,3006500.0,9.3272,9.3326,9.3218,9.3326,3006500.0
2010-04-13 12:30:00,17.17,17.18,17.14,17.17,2082700.0,9.3326,9.3381,9.3163,9.3326,2082700.0
2010-04-13 13:00:00,17.17,17.18,17.12,17.14,2736000.0,9.3326,9.3381,9.3055,9.3163,2736000.0
2010-04-13 13:30:00,17.14,17.22,17.12,17.18,4767200.0,9.3163,9.3598,9.3055,9.3381,4767200.0
2010-04-13 14:00:00,17.18,17.19,17.14,17.15,2539900.0,9.3381,9.3435,9.3163,9.3218,2539900.0
2010-04-13 14:30:00,17.15,17.16,17.13,17.16,4089200.0,9.3218,9.3272,9.3109,9.3272,4089200.0
2010-04-13 15:00:00,17.16,17.21,17.14,17.2,4207600.0,9.3272,9.3544,9.3163,9.3489,4207600.0
2010-04-13 15:30:00,17.2,17.21,17.16,17.18,6165600.0,9.3489,9.3544,9.3272,9.3381,6165600.0
2010-04-14 09:30:00,17.18,17.18,17.01,17.03,10882400.0,9.3381,9.3381,9.2457,9.2565,10882400.0
2010-04-14 10:00:00,17.03,17.03,16.94,16.98,14785900.0,9.2565,9.2565,9.2076,9.2294,14785900.0
2010-04-14 10:30:00,16.98,17.03,16.97,17.02,9913700.0,9.2294,9.2565,9.2239,9.2511,9913700.0
2010-04-14 11:00:00,17.01,17.07,17.0,17.06,9196300.0,9.2457,9.2783,9.2402,9.2728,9196300.0
2010-04-14 11:30:00,17.05,17.07,16.98,17.01,6149300.0,9.2674,9.2783,9.2294,9.2457,6149300.0
2010-04-14 12:00:00,17.0,17.05,16.99,17.02,3851500.0,9.2402,9.2674,9.2348,9.2511,3851500.0
2010-04-14 12:30:00,17.02,17.05,17.0,17.03,2734200.0,9.2511,9.2674,9.2402,9.2565,2734200.0
2010-04-14 13:00:00,17.02,17.05,17.01,17.03,3070900.0,9.2511,9.2674,9.2457,9.2565,3070900.0
2010-04-14 13:30:00,17.03,17.04,17.02,17.02,3334300.0,9.2565,9.262,9.2511,9.2511,3334300.0
2010-04-14 14:00:00,17.02,17.15,17.0,17.03,4450800.0,9.2511,9.3218,9.2402,9.2565,4450800.0
2010-04-14 14:30:00,17.03,17.05,17.02,17.05,4229600.0,9.2565,9.2674,9.2511,9.2674,4229600.0
2010-04-14 15:00:00,17.04,17.05,17.01,17.02,5318800.0,9.262,9.2674,9.2457,9.2511,5318800.0
2010-04-14 15:30:00,17.02,17.07,17.01,17.06,9052800.0,9.2511,9.2783,9.2457,9.2728,9052800.0
2010-04-15 09:30:00,17.05,17.16,17.02,17.03,6008700.0,9.2674,9.3272,9.2511,9.2565,6008700.0
2010-04-15 10:00:00,17.03,17.04,16.96,16.98,5619100.0,9.2565,9.262,9.2185,9.2294,5619100.0
2010-04-15 10:30:00,16.98,17.03,16.98,17.0,3437000.0,9.2294,9.2565,9.2294,9.2402,3437000.0
2010-04-15 11:00:00,17.0,17.04,16.99,17.02,6794100.0,9.2402,9.262,9.2348,9.2511,6794100.0
2010-04-15 11:30:00,17.02,17.03,16.97,17.01,6088000.0,9.2511,9.2565,9.2239,9.2457,6088000.0
2010-04-15 12:00:00,17.01,17.02,16.98,17.0,5565100.0,9.2457,9.2511,9.2294,9.2402,5565100.0
2010-04-15 12:30:00,17.01,17.03,16.99,17.02,2314500.0,9.2457,9.2565,9.2348,9.2511,2314500.0
2010-04-15 13:00:00,17.02,17.02,16.98,17.0,3619100.0,9.2511,9.2511,9.2294,9.2402,3619100.0
2010-04-15 13:30:00,16.99,17.0,16.98,16.99,1956700.0,9.2348,9.2402,9.2294,9.2348,1956700.0
2010-04-15 14:00:00,17.0,17.01,16.99,17.0,2570200.0,9.2402,9.2457,9.2348,9.2402,2570200.0
2010-04-15 14:30:00,17.0,17.03,16.99,17.02,3499000.0,9.2402,9.2565,9.2348,9.2511,3499000.0
2010-04-15 15:00:00,17.02,17.03,16.98,16.98,3603600.0,9.2511,9.2565,9.2294,9.2294,3603600.0
2010-04-15 15:30:00,16.98,17.01,16.98,17.01,5617900.0,9.2294,9.2457,9.2294,9.2457,5617900.0
2010-04-16 09:30:00,16.99,17.01,16.95,16.97,9591000.0,9.2348,9.2457,9.2131,9.2239,9591000.0
2010-04-16 10:00:00,16.96,17.01,16.96,17.0,5996100.0,9.2185,9.2457,9.2185,9.2402,5996100.0
2010-04-16 10:30:00,17.0,17.0,16.9,16.94,6027500.0,9.2402,9.2402,9.1859,9.2076,6027500.0
2010-04-16 11:00:00,16.93,16.97,16.9,16.9,5073900.0,9.2022,9.2239,9.1859,9.1859,5073900.0
2010-04-16 11:30:00,16.9,16.92,16.83,16.86,5911300.0,9.1859,9.1967,9.1478,9.1641,5911300.0
2010-04-16 12:00:00,16.86,16.88,16.83,16.86,2713500.0,9.1641,9.175,9.1478,9.1641,2713500.0
2010-04-16 12:30:00,16.85,16.86,16.82,16.84,3634000.0,9.1587,9.1641,9.1424,9.1533,3634000.0
2010-04-16 13:00:00,16.84,16.87,16.82,16.83,4017000.0,9.1533,9.1696,9.1424,9.1478,4017000.0
2010-04-16 13:30:00,16.83,16.84,16.82,16.82,2622600.0,9.1478,9.1533,9.1424,9.1424,2622600.0
2010-04-16 14:00:00,16.82,16.91,16.82,16.85,4407500.0,9.1424,9.1913,9.1424,9.1587,4407500.0
2010-04-16 14:30:00,16.84,16.88,16.83,16.85,5332800.0,9.1533,9.175,9.1478,9.1587,5332800.0
2010-04-16 15:00:00,16.85,16.87,16.84,16.85,4478300.0,9.1587,9.1696,9.1533,9.1587,4478300.0
2010-04-16 15:30:00,16.85,16.87,16.8,16.8,10199500.0,9.1587,9.1696,9.1315,9.1315,10199500.0
2010-04-19 09:30:00,16.74,16.74,16.6,16.67,8628200.0,9.0989,9.0989,9.0228,9.0609,8628200.0
2010-04-19 10:00:00,16.66,16.7,16.61,16.66,7480100.0,9.0554,9.0772,9.0282,9.0554,7480100.0
2010-04-19 10:30:00,16.66,16.76,16.64,16.73,6425100.0,9.0554,9.1098,9.0446,9.0935,6425100.0
2010-04-19 11:00:00,16.73,16.74,16.7,16.7,3269800.0,9.0935,9.0989,9.0772,9.0772,3269800.0
2010-04-19 11:30:00,16.71,16.74,16.69,16.73,3846100.0,9.0826,9.0989,9.0717,9.0935,3846100.0
2010-04-19 12:00:00,16.73,16.77,16.7,16.75,4233300.0,9.0935,9.1152,9.0772,9.1043,4233300.0
2010-04-19 12:30:00,16.75,16.8,16.74,16.76,2686400.0,9.1043,9.1315,9.0989,9.1098,2686400.0
2010-04-19 13:00:00,16.75,16.76,16.72,16.72,4253100.0,9.1043,9.1098,9.088,9.088,4253100.0
2010-04-19 13:30:00,16.72,16.75,16.72,16.72,2745500.0,9.088,9.1043,9.088,9.088,2745500.0
2010-04-19 14:00:00,16.72,16.76,16.71,16.75,4883500.0,9.088,9.1098,9.0826,9.1043,4883500.0
2010-04-19 14:30:00,16.76,16.76,16.73,16.76,2693900.0,9.1098,9.1098,9.0935,9.1098,2693900.0
2010-04-19 15:00:00,16.76,16.8,16.75,16.8,3987700.0,9.1098,9.1315,9.1043,9.1315,3987700.0
2010-04-19 15:30:00,16.8,16.82,16.78,16.79,7422000.0,9.1315,9.1424,9.1207,9.1261,7422000.0
2010-04-20 09:30:00,16.83,16.87,16.76,16.79,7271700.0,9.1478,9.1696,9.1098,9.1261,7271700.0
2010-04-20 10:00:00,16.78,16.82,16.76,16.81,6750700.0,9.1207,9.1424,9.1098,9.137,6750700.0
2010-04-20 10:30:00,16.81,16.84,16.78,16.82,4340500.0,9.137,9.1533,9.1207,9.1424,4340500.0
2010-04-20 11:00:00,16.81,16.81,16.8,16.8,1967500.0,9.137,9.137,9.1315,9.1315,1967500.0
2010-04-20 11:30:00,16.8,16.81,16.79,16.8,2130300.0,9.1315,9.137,9.1261,9.1315,2130300.0
2010-04-20 12:00:00,16.8,16.8,16.74,16.77,6298700.0,9.1315,9.1315,9.0989,9.1152,6298700.0
2010-04-20 12:30:00,16.77,16.78,16.76,16.77,1905200.0,9.1152,9.1207,9.1098,9.1152,1905200.0
2010-04-20 13:00:00,16.78,16.79,16.76,16.76,2309700.0,9.1207,9.1261,9.1098,9.1098,2309700.0
2010-04-20 13:30:00,16.77,16.78,16.75,16.75,2680000.0,9.1152,9.1207,9.1043,9.1043,2680000.0
2010-04-20 14:00:00,16.75,16.77,16.75,16.77,3279900.0,9.1043,9.1152,9.1043,9.1152,3279900.0
2010-04-20 14:30:00,16.76,16.78,16.76,16.78,1639000.0,9.1098,9.1207,9.1098,9.1207,1639000.0
2010-04-20 15:00:00,16.78,16.79,16.76,16.77,2723100.0,9.1207,9.1261,9.1098,9.1152,2723100.0
2010-04-20 15:30:00,16.77,16.8,16.73,16.77,9931200.0,9.1152,9.1315,9.0935,9.1152,9931200.0
2010-04-21 09:30:00,16.77,16.78,16.73,16.78,4709800.0,9.1152,9.1207,9.0935,9.1207,4709800.0
2010-04-21 10:00:00,16.77,16.81,16.74,16.77,4138300.0,9.1152,9.137,9.0989,9.1152,4138300.0
2010-04-21 10:30:00,16.76,16.82,16.75,16.77,4035000.0,9.1098,9.1424,9.1043,9.1152,4035000.0
2010-04-21 11:00:00,16.77,16.77,16.7,16.7,4066000.0,9.1152,9.1152,9.0772,9.0772,4066000.0
2010-04-21 11:30:00,16.7,16.73,16.65,16.69,9657700.0,9.0772,9.0935,9.05,9.0717,9657700.0
2010-04-21 12:00:00,16.7,16.75,16.66,16.66,2948300.0,9.0772,9.1043,9.0554,9.0554,2948300.0
2010-04-21 12:30:00,16.67,16.69,16.66,16.67,2462100.0,9.0609,9.0717,9.0554,9.0609,2462100.0
2010-04-21 13:00:00,16.67,16.67,16.61,16.62,2400400.0,9.0609,9.0609,9.0282,9.0337,2400400.0
2010-04-21 13:30:00,16.63,16.64,16.56,16.56,4830900.0,9.0391,9.0446,9.0011,9.0011,4830900.0
2010-04-21 14:00:00,16.57,16.59,16.47,16.48,6827400.0,9.0065,9.0174,8.9522,8.9576,6827400.0
2010-04-21 14:30:00,16.47,16.57,16.44,16.57,6023400.0,8.9522,9.0065,8.9358,9.0065,6023400.0
2010-04-21 15:00:00,16.56,16.64,16.56,16.57,6086100.0,9.0011,9.0446,9.0011,9.0065,6086100.0
2010-04-21 15:30:00,16.57,16.62,16.55,16.6,6515800.0,9.0065,9.0337,8.9956,9.0228,6515800.0
2010-04-22 09:30:00,16.49,16.51,16.33,16.4,9215700.0,8.963,8.9739,8.8761,8.9141,9215700.0
2010-04-22 10:00:00,16.39,16.49,16.35,16.48,6448400.0,8.9087,8.963,8.8869,8.9576,6448400.0
2010-04-22 10:30:00,16.47,16.52,16.4,16.41,5442700.0,8.9522,8.9793,8.9141,8.9195,5442700.0
2010-04-22 11:00:00,16.41,16.47,16.39,16.47,6007100.0,8.9195,8.9522,8.9087,8.9522,6007100.0
2010-04-22 11:30:00,16.47,16.49,16.43,16.46,4399200.0,8.9522,8.963,8.9304,8.9467,4399200.0
2010-04-22 12:00:00,16.47,16.47,16.43,16.44,3798500.0,8.9522,8.9522,8.9304,8.9358,3798500.0
2010-04-22 12:30:00,16.45,16.47,16.41,16.41,2714300.0,8.9413,8.9522,8.9195,8.9195,2714300.0
2010-04-22 13:00:00,16.41,16.51,16.41,16.48,4284700.0,8.9195,8.9739,8.9195,8.9576,4284700.0
2010-04-22 13:30:00,16.48,16.56,16.46,16.53,5513200.0,8.9576,9.0011,8.9467,8.9848,5513200.0
2010-04-22 14:00:00,16.53,16.55,16.5,16.52,3520300.0,8.9848,8.9956,8.9685,8.9793,3520300.0
2010-04-22 14:30:00,16.52,16.53,16.47,16.49,2667500.0,8.9793,8.9848,8.9522,8.963,2667500.0
2010-04-22 15:00:00,16.49,16.5,16.47,16.49,2706300.0,8.963,8.9685,8.9522,8.963,2706300.0
2010-04-22 15:30:00,16.48,16.52,16.47,16.48,8030700.0,8.9576,8.9793,8.9522,8.9576,8030700.0
2010-04-23 09:30:00,16.43,16.5,16.4,16.41,6592600.0,8.9304,8.9685,8.9141,8.9195,6592600.0
2010-04-23 10:00:00,16.42,16.48,16.41,16.45,8048100.0,8.925,8.9576,8.9195,8.9413,8048100.0
2010-04-23 10:30:00,16.44,16.53,16.43,16.47,7375600.0,8.9358,8.9848,8.9304,8.9522,7375600.0
2010-04-23 11:00:00,16.47,16.52,16.45,16.49,2949500.0,8.9522,8.9793,8.9413,8.963,2949500.0
2010-04-23 11:30:00,16.49,16.5,16.46,16.48,2395900.0,8.963,8.9685,8.9467,8.9576,2395900.0
2010-04-23 12:00:00,16.48,16.78,16.48,16.77,13723300.0,8.9576,9.1207,8.9576,9.1152,13723300.0
2010-04-23 12:30:00,16.76,16.87,16.72,16.87,6575900.0,9.1098,9.1696,9.088,9.1696,6575900.0
2010-04-23 13:00:00,16.86,16.93,16.84,16.9,8597900.0,9.1641,9.2022,9.1533,9.1859,8597900.0
2010-04-23 13:30:00,16.9,16.94,16.87,16.91,6580500.0,9.1859,9.2076,9.1696,9.1913,6580500.0
2010-04-23 14:00:00,16.9,17.0,16.85,17.0,8477600.0,9.1859,9.2402,9.1587,9.2402,8477600.0
2010-04-23 14:30:00,16.99,17.01,16.92,17.0,9522800.0,9.2348,9.2457,9.1967,9.2402,9522800.0
2010-04-23 15:00:00,17.0,17.0,16.94,16.95,4089400.0,9.2402,9.2402,9.2076,9.2131,4089400.0
2010-04-23 15:30:00,16.96,16.97,16.89,16.9,8555400.0,9.2185,9.2239,9.1804,9.1859,8555400.0
2010-04-26 09:30:00,16.86,16.97,16.8,16.82,5353500.0,9.1641,9.2239,9.1315,9.1424,5353500.0
2010-04-26 10:00:00,16.82,16.91,16.8,16.9,3626900.0,9.1424,9.1913,9.1315,9.1859,3626900.0
2010-04-26 10:30:00,16.91,16.96,16.86,16.88,4079500.0,9.1913,9.2185,9.1641,9.175,4079500.0
2010-04-26 11:00:00,16.89,16.89,16.81,16.82,3583900.0,9.1804,9.1804,9.137,9.1424,3583900.0
2010-04-26 11:30:00,16.82,16.83,16.77,16.78,4280500.0,9.1424,9.1478,9.1152,9.1207,4280500.0
2010-04-26 12:00:00,16.79,16.79,16.72,16.73,4243300.0,9.1261,9.1261,9.088,9.0935,4243300.0
2010-04-26 12:30:00,16.73,16.75,16.7,16.74,5873400.0,9.0935,9.1043,9.0772,9.0989,5873400.0
2010-04-26 13:00:00,16.74,16.82,16.7,16.82,4122900.0,9.0989,9.1424,9.0772,9.1424,4122900.0
2010-04-26 13:30:00,16.82,16.87,16.79,16.85,5622100.0,9.1424,9.1696,9.1261,9.1587,5622100.0
2010-04-26 14:00:00,16.85,16.9,16.85,16.89,4828700.0,9.1587,9.1859,9.1587,9.1804,4828700.0
2010-04-26 14:30:00,16.88,16.95,16.88,16.89,7691200.0,9.175,9.2131,9.175,9.1804,7691200.0
2010-04-26 15:00:00,16.89,16.92,16.85,16.89,8539700.0,9.1804,9.1967,9.1587,9.1804,8539700.0
2010-04-26 15:30:00,16.89,16.92,16.82,16.83,14157700.0,9.1804,9.1967,9.1424,9.1478,14157700.0
2010-04-27 09:30:00,16.71,16.8,16.64,16.8,7444300.0,9.0826,9.1315,9.0446,9.1315,7444300.0
2010-04-27 10:00:00,16.8,16.84,16.74,16.74,4177600.0,9.1315,9.1533,9.0989,9.0989,4177600.0
2010-04-27 10:30:00,16.74,16.83,16.74,16.78,4799900.0,9.0989,9.1478,9.0989,9.1207,4799900.0
2010-04-27 11:00:00,16.78,16.85,16.65,16.7,5541900.0,9.1207,9.1587,9.05,9.0772,5541900.0
2010-04-27 11:30:00,16.7,16.71,16.54,16.57,7944600.0,9.0772,9.0826,8.9902,9.0065,7944600.0
2010-04-27 12:00:00,16.58,16.65,16.45,16.47,9129000.0,9.0119,9.05,8.9413,8.9522,9129000.0
2010-04-27 12:30:00,16.47,16.56,16.46,16.5,4372200.0,8.9522,9.0011,8.9467,8.9685,4372200.0
2010-04-27 13:00:00,16.5,16.59,16.5,16.57,2409700.0,8.9685,9.0174,8.9685,9.0065,2409700.0
2010-04-27 13:30:00,16.58,16.6,16.54,16.59,2700000.0,9.0119,9.0228,8.9902,9.0174,2700000.0
2010-04-27 14:00:00,16.58,16.59,16.52,16.57,2883900.0,9.0119,9.0174,8.9793,9.0065,2883900.0
2010-04-27 14:30:00,16.57,16.58,16.46,16.47,6640900.0,9.0065,9.0119,8.9467,8.9522,6640900.0
2010-04-27 15:00:00,16.47,16.49,16.41,16.42,10729400.0,8.9522,8.963,8.9195,8.925,10729400.0
2010-04-27 15:30:00,16.42,16.48,16.4,16.46,14283400.0,8.925,8.9576,8.9141,8.9467,14283400.0
2010-04-28 09:30:00,16.47,16.64,16.39,16.42,7090500.0,8.9522,9.0446,8.9087,8.925,7090500.0
2010-04-28 10:00:00,16.42,16.57,16.39,16.55,5027200.0,8.925,9.0065,8.9087,8.9956,5027200.0
2010-04-28 10:30:00,16.56,16.57,16.51,16.55,2708600.0,9.0011,9.0065,8.9739,8.9956,2708600.0
2010-04-28 11:00:00,16.56,16.63,16.49,16.55,6039000.0,9.0011,9.0391,8.963,8.9956,6039000.0
2010-04-28 11:30:00,16.56,16.58,16.47,16.57,4599400.0,9.0011,9.0119,8.9522,9.0065,4599400.0
2010-04-28 12:00:00,16.57,16.61,16.53,16.61,6060100.0,9.0065,9.0282,8.9848,9.0282,6060100.0
2010-04-28 12:30:00,16.6,16.62,16.57,16.58,1365400.0,9.0228,9.0337,9.0065,9.0119,1365400.0
2010-04-28 13:00:00,16.59,16.59,16.5,16.51,1291800.0,9.0174,9.0174,8.9685,8.9739,1291800.0
2010-04-28 13:30:00,16.52,16.53,16.5,16.5,1075600.0,8.9793,8.9848,8.9685,8.9685,1075600.0
2010-04-28 14:00:00,16.5,16.58,16.5,16.56,2823200.0,8.9685,9.0119,8.9685,9.0011,2823200.0
2010-04-28 14:30:00,16.56,16.57,16.51,16.55,4116200.0,9.0011,9.0065,8.9739,8.9956,4116200.0
2010-04-28 15:00:00,16.54,16.59,16.54,16.55,3831500.0,8.9902,9.0174,8.9902,8.9956,3831500.0
2010-04-28 15:30:00,16.55,16.58,16.52,16.55,7245600.0,8.9956,9.0119,8.9793,8.9956,7245600.0
2010-04-29 09:30:00,16.67,16.84,16.62,16.8,7707400.0,9.0609,9.1533,9.0337,9.1315,7707400.0
2010-04-29 10:00:00,16.8,16.89,16.79,16.88,3744200.0,9.1315,9.1804,9.1261,9.175,3744200.0
2010-04-29 10:30:00,16.89,17.01,16.85,16.95,11657000.0,9.1804,9.2457,9.1587,9.2131,11657000.0
2010-04-29 11:00:00,16.95,17.0,16.91,16.98,5662800.0,9.2131,9.2402,9.1913,9.2294,5662800.0
2010-04-29 11:30:00,16.98,16.99,16.87,16.89,3151400.0,9.2294,9.2348,9.1696,9.1804,3151400.0
2010-04-29 12:00:00,16.89,16.96,16.86,16.93,2994700.0,9.1804,9.2185,9.1641,9.2022,2994700.0
2010-04-29 12:30:00,16.94,17.0,16.93,16.97,2645900.0,9.2076,9.2402,9.2022,9.2239,2645900.0
2010-04-29 13:00:00,16.97,16.99,16.93,16.93,2717200.0,9.2239,9.2348,9.2022,9.2022,2717200.0
2010-04-29 13:30:00,16.94,16.97,16.9,16.92,2371900.0,9.2076,9.2239,9.1859,9.1967,2371900.0
2010-04-29 14:00:00,16.92,16.97,16.91,16.96,2408800.0,9.1967,9.2239,9.1913,9.2185,2408800.0
2010-04-29 14:30:00,16.96,16.97,16.92,16.95,3285500.0,9.2185,9.2239,9.1967,9.2131,3285500.0
2010-04-29 15:00:00,16.95,16.98,16.93,16.98,2791900.0,9.2131,9.2294,9.2022,9.2294,2791900.0
2010-04-29 15:30:00,16.98,16.99,16.86,16.86,11155200.0,9.2294,9.2348,9.1641,9.1641,11155200.0
2010-04-30 09:30:00,16.99,17.0,16.89,16.9,5347100.0,9.2348,9.2402,9.1804,9.1859,5347100.0
2010-04-30 10:00:00,16.9,16.93,16.8,16.92,4285600.0,9.1859,9.2022,9.1315,9.1967,4285600.0
2010-04-30 10:30:00,16.92,16.97,16.87,16.93,2886300.0,9.1967,9.2239,9.1696,9.2022,2886300.0
2010-04-30 11:00:00,16.92,16.95,16.85,16.87,6194800.0,9.1967,9.2131,9.1587,9.1696,6194800.0
2010-04-30 11:30:00,16.88,16.92,16.87,16.9,1562300.0,9.175,9.1967,9.1696,9.1859,1562300.0
2010-04-30 12:00:00,16.91,16.91,16.79,16.83,2966900.0,9.1913,9.1913,9.1261,9.1478,2966900.0
2010-04-30 12:30:00,16.83,16.87,16.75,16.81,2672200.0,9.1478,9.1696,9.1043,9.137,2672200.0
2010-04-30 13:00:00,16.81,16.85,16.76,16.84,1623400.0,9.137,9.1587,9.1098,9.1533,1623400.0
2010-04-30 13:30:00,16.85,16.87,16.8,16.8,1504900.0,9.1587,9.1696,9.1315,9.1315,1504900.0
2010-04-30 14:00:00,16.8,16.85,16.78,16.83,2216100.0,9.1315,9.1587,9.1207,9.1478,2216100.0
2010-04-30 14:30:00,16.83,16.84,16.75,16.77,2980300.0,9.1478,9.1533,9.1043,9.1152,2980300.0
2010-04-30 15:00:00,16.76,16.81,16.74,16.75,3433600.0,9.1098,9.137,9.0989,9.1043,3433600.0
2010-04-30 15:30:00,16.75,16.76,16.68,16.71,8339000.0,9.1043,9.1098,9.0663,9.0826,8339000.0
2010-05-03 09:30:00,16.8,16.8,16.71,16.71,6276200.0,9.1315,9.1315,9.0826,9.0826,6276200.0
2010-05-03 10:00:00,16.72,16.73,16.62,16.66,4483400.0,9.088,9.0935,9.0337,9.0554,4483400.0
2010-05-03 10:30:00,16.66,16.8,16.64,16.8,4217400.0,9.0554,9.1315,9.0446,9.1315,4217400.0
2010-05-03 11:00:00,16.8,16.84,16.75,16.82,4269000.0,9.1315,9.1533,9.1043,9.1424,4269000.0
2010-05-03 11:30:00,16.81,16.82,16.77,16.77,2664400.0,9.137,9.1424,9.1152,9.1152,2664400.0
2010-05-03 12:00:00,16.77,16.91,16.76,16.9,4180100.0,9.1152,9.1913,9.1098,9.1859,4180100.0
2010-05-03 12:30:00,16.9,17.0,16.79,17.0,9475600.0,9.1859,9.2402,9.1261,9.2402,9475600.0
2010-05-03 13:00:00,17.0,17.0,16.93,16.94,5012200.0,9.2402,9.2402,9.2022,9.2076,5012200.0
2010-05-03 13:30:00,16.93,16.98,16.9,16.92,3362000.0,9.2022,9.2294,9.1859,9.1967,3362000.0
2010-05-03 14:00:00,16.91,16.96,16.9,16.95,2689700.0,9.1913,9.2185,9.1859,9.2131,2689700.0
2010-05-03 14:30:00,16.95,16.96,16.92,16.92,2032300.0,9.2131,9.2185,9.1967,9.1967,2032300.0
2010-05-03 15:00:00,16.92,16.96,16.9,16.93,5857700.0,9.1967,9.2185,9.1859,9.2022,5857700.0
2010-05-03 15:30:00,16.94,17.0,16.91,16.93,11814900.0,9.2076,9.2402,9.1913,9.2022,11814900.0
2010-05-04 09:30:00,17.15,17.39,17.06,17.3,15847700.0,9.3218,9.4522,9.2728,9.4033,15847700.0
2010-05-04 10:00:00,17.3,17.38,17.2,17.31,12496100.0,9.4033,9.4468,9.3489,9.4087,12496100.0
2010-05-04 10:30:00,17.31,17.31,17.1,17.13,10634900.0,9.4087,9.4087,9.2946,9.3109,10634900.0
2010-05-04 11:00:00,17.13,17.22,17.11,17.2,9580400.0,9.3109,9.3598,9.3,9.3489,9580400.0
2010-05-04 11:30:00,17.2,17.3,17.18,17.27,6901600.0,9.3489,9.4033,9.3381,9.387,6901600.0
2010-05-04 12:00:00,17.28,17.28,17.2,17.22,6093700.0,9.3924,9.3924,9.3489,9.3598,6093700.0
2010-05-04 12:30:00,17.21,17.25,17.2,17.24,3388400.0,9.3544,9.3761,9.3489,9.3707,3388400.0
2010-05-04 13:00:00,17.24,17.25,17.21,17.23,4020600.0,9.3707,9.3761,9.3544,9.3652,4020600.0
2010-05-04 13:30:00,17.24,17.3,17.23,17.27,5420600.0,9.3707,9.4033,9.3652,9.387,5420600.0
2010-05-04 14:00:00,17.27,17.29,17.2,17.25,5182600.0,9.387,9.3979,9.3489,9.3761,5182600.0
2010-05-04 14:30:00,17.24,17.34,17.24,17.3,7699400.0,9.3707,9.425,9.3707,9.4033,7699400.0
2010-05-04 15:00:00,17.3,17.34,17.25,17.34,8159600.0,9.4033,9.425,9.3761,9.425,8159600.0
2010-05-04 15:30:00,17.33,17.35,17.23,17.26,16408600.0,9.4196,9.4305,9.3652,9.3816,16408600.0
2010-05-05 09:30:00,16.97,17.26,16.96,17.15,16380700.0,9.3206,9.4798,9.3151,9.4194,16380700.0
2010-05-05 10:00:00,17.14,17.3,17.06,17.22,12904000.0,9.4139,9.5018,9.37,9.4579,12904000.0
2010-05-05 10:30:00,17.22,17.34,17.1,17.13,8441200.0,9.4579,9.5238,9.392,9.4084,8441200.0
2010-05-05 11:00:00,17.13,17.14,17.08,17.13,4925900.0,9.4084,9.4139,9.381,9.4084,4925900.0
2010-05-05 11:30:00,17.12,17.13,17.07,17.1,5391100.0,9.403,9.4084,9.3755,9.392,5391100.0
2010-05-05 12:00:00,17.11,17.18,17.09,17.17,3786900.0,9.3975,9.4359,9.3865,9.4304,3786900.0
2010-05-05 12:30:00,17.17,17.18,17.1,17.15,3493600.0,9.4304,9.4359,9.392,9.4194,3493600.0
2010-05-05 13:00:00,17.15,17.15,17.1,17.12,3136100.0,9.4194,9.4194,9.392,9.403,3136100.0
2010-05-05 13:30:00,17.12,17.22,17.09,17.19,6220400.0,9.403,9.4579,9.3865,9.4414,6220400.0
2010-05-05 14:00:00,17.18,17.24,17.13,17.21,7418100.0,9.4359,9.4689,9.4084,9.4524,7418100.0
2010-05-05 14:30:00,17.21,17.23,17.19,17.21,5059800.0,9.4524,9.4634,9.4414,9.4524,5059800.0
2010-05-05 15:00:00,17.2,17.24,17.18,17.23,5952200.0,9.4469,9.4689,9.4359,9.4634,5952200.0
2010-05-05 15:30:00,17.24,17.25,17.17,17.18,11463000.0,9.4689,9.4744,9.4304,9.4359,11463000.0
2010-05-06 09:30:00,17.16,17.21,17.1,17.11,5776700.0,9.4249,9.4524,9.392,9.3975,5776700.0
2010-05-06 10:00:00,17.11,17.19,17.1,17.12,7569200.0,9.3975,9.4414,9.392,9.403,7569200.0
2010-05-06 10:30:00,17.13,17.15,17.1,17.13,5810900.0,9.4084,9.4194,9.392,9.4084,5810900.0
2010-05-06 11:00:00,17.12,17.16,17.06,17.11,7937500.0,9.403,9.4249,9.37,9.3975,7937500.0
2010-05-06 11:30:00,17.12,17.13,17.01,17.02,5664600.0,9.403,9.4084,9.3425,9.348,5664600.0
2010-05-06 12:00:00,17.03,17.11,17.01,17.09,4606800.0,9.3535,9.3975,9.3425,9.3865,4606800.0
2010-05-06 12:30:00,17.09,17.12,17.03,17.09,3597000.0,9.3865,9.403,9.3535,9.3865,3597000.0
2010-05-06 13:00:00,17.09,17.1,17.0,17.03,4737600.0,9.3865,9.392,9.337,9.3535,4737600.0
2010-05-06 13:30:00,17.02,17.03,17.0,17.0,3787300.0,9.348,9.3535,9.337,9.337,3787300.0
2010-05-06 14:00:00,17.0,17.02,16.8,16.81,11480500.0,9.337,9.348,9.2272,9.2327,11480500.0
2010-05-06 14:30:00,16.81,16.83,15.85,16.54,16792900.0,9.2327,9.2437,8.7054,9.0844,16792900.0
2010-05-06 15:00:00,16.54,16.76,16.2,16.68,16670800.0,9.0844,9.2052,8.8977,9.1613,16670800.0
2010-05-06 15:30:00,16.68,16.88,16.67,16.72,18863200.0,9.1613,9.2711,9.1558,9.1833,18863200.0
2010-05-07 09:30:00,16.71,16.75,16.56,16.69,9850400.0,9.1778,9.1997,9.0954,9.1668,9850400.0
2010-05-07 10:00:00,16.69,16.71,16.45,16.5,12057900.0,9.1668,9.1778,9.035,9.0624,12057900.0
2010-05-07 10:30:00,16.51,16.61,16.45,16.5,11155700.0,9.0679,9.1228,9.035,9.0624,11155700.0
2010-05-07 11:00:00,16.5,16.81,16.48,16.57,9828700.0,9.0624,9.2327,9.0514,9.1009,9828700.0
2010-05-07 11:30:00,16.58,16.71,16.51,16.64,5872600.0,9.1064,9.1778,9.0679,9.1393,5872600.0
2010-05-07 12:00:00,16.64,16.67,16.53,16.53,5425900.0,9.1393,9.1558,9.0789,9.0789,5425900.0
2010-05-07 12:30:00,16.53,16.57,16.5,16.5,4743300.0,9.0789,9.1009,9.0624,9.0624,4743300.0
2010-05-07 13:00:00,16.5,16.57,16.46,16.53,5717800.0,9.0624,9.1009,9.0405,9.0789,5717800.0
2010-05-07 13:30:00,16.53,16.63,16.52,16.59,4537700.0,9.0789,9.1338,9.0734,9.1119,4537700.0
2010-05-07 14:00:00,16.59,16.62,16.49,16.51,6385400.0,9.1119,9.1283,9.0569,9.0679,6385400.0
2010-05-07 14:30:00,16.51,16.6,16.5,16.53,5298000.0,9.0679,9.1173,9.0624,9.0789,5298000.0
2010-05-07 15:00:00,16.52,16.55,16.46,16.46,7497800.0,9.0734,9.0899,9.0405,9.0405,7497800.0
2010-05-07 15:30:00,16.47,16.48,16.38,16.45,13555400.0,9.0459,9.0514,8.9965,9.035,13555400.0
2010-05-10 09:30:00,16.89,17.25,16.85,17.05,17520400.0,9.2766,9.4744,9.2547,9.3645,17520400.0
2010-05-10 10:00:00,17.05,17.11,16.98,16.99,8819700.0,9.3645,9.3975,9.3261,9.3316,8819700.0
2010-05-10 10:30:00,16.99,17.11,16.92,16.94,6001300.0,9.3316,9.3975,9.2931,9.3041,6001300.0
2010-05-10 11:00:00,16.94,17.08,16.93,17.07,3720700.0,9.3041,9.381,9.2986,9.3755,3720700.0
2010-05-10 11:30:00,17.07,17.09,17.02,17.03,4736700.0,9.3755,9.3865,9.348,9.3535,4736700.0
2010-05-10 12:00:00,17.03,17.04,16.98,17.0,2866200.0,9.3535,9.359,9.3261,9.337,2866200.0
2010-05-10 12:30:00,16.99,17.01,16.95,16.99,1921100.0,9.3316,9.3425,9.3096,9.3316,1921100.0
2010-05-10 13:00:00,16.98,17.0,16.88,16.99,4463400.0,9.3261,9.337,9.2711,9.3316,4463400.0
2010-05-10 13:30:00,17.0,17.02,16.93,16.96,3065400.0,9.337,9.348,9.2986,9.3151,3065400.0
2010-05-10 14:00:00,16.96,16.98,16.89,16.93,3774300.0,9.3151,9.3261,9.2766,9.2986,3774300.0
2010-05-10 14:30:00,16.94,16.95,16.89,16.94,1964900.0,9.3041,9.3096,9.2766,9.3041,1964900.0
2010-05-10 15:00:00,16.94,16.95,16.84,16.94,3577300.0,9.3041,9.3096,9.2492,9.3041,3577300.0
2010-05-10 15:30:00,16.94,17.05,16.88,17.0,9745900.0,9.3041,9.3645,9.2711,9.337,9745900.0
2010-05-11 09:30:00,16.85,17.02,16.8,16.99,5930900.0,9.2547,9.348,9.2272,9.3316,5930900.0
2010-05-11 10:00:00,17.0,17.19,16.99,17.06,8593900.0,9.337,9.4414,9.3316,9.37,8593900.0
2010-05-11 10:30:00,17.05,17.08,17.0,17.02,4787600.0,9.3645,9.381,9.337,9.348,4787600.0
2010-05-11 11:00:00,17.02,17.07,17.01,17.06,2472300.0,9.348,9.3755,9.3425,9.37,2472300.0
2010-05-11 11:30:00,17.06,17.09,17.02,17.02,2425200.0,9.37,9.3865,9.348,9.348,2425200.0
2010-05-11 12:00:00,17.02,17.09,17.02,17.07,2320900.0,9.348,9.3865,9.348,9.3755,2320900.0
2010-05-11 12:30:00,17.07,17.12,17.05,17.11,1745800.0,9.3755,9.403,9.3645,9.3975,1745800.0
2010-05-11 13:00:00,17.11,17.12,17.05,17.07,2515000.0,9.3975,9.403,9.3645,9.3755,2515000.0
2010-05-11 13:30:00,17.08,17.19,17.06,17.16,3073800.0,9.381,9.4414,9.37,9.4249,3073800.0
2010-05-11 14:00:00,17.16,17.18,17.04,17.06,3213700.0,9.4249,9.4359,9.359,9.37,3213700.0
2010-05-11 14:30:00,17.06,17.09,17.0,17.05,3645100.0,9.37,9.3865,9.337,9.3645,3645100.0
2010-05-11 15:00:00,17.06,17.07,16.96,17.07,4192200.0,9.37,9.3755,9.3151,9.3755,4192200.0
2010-05-11 15:30:00,17.07,17.1,17.01,17.02,5512200.0,9.3755,9.392,9.3425,9.348,5512200.0
2010-05-12 09:30:00,16.98,17.09,16.86,16.93,5810700.0,9.3261,9.3865,9.2602,9.2986,5810700.0
2010-05-12 10:00:00,16.93,17.0,16.92,16.95,3674000.0,9.2986,9.337,9.2931,9.3096,3674000.0
2010-05-12 10:30:00,16.96,16.96,16.89,16.91,3193000.0,9.3151,9.3151,9.2766,9.2876,3193000.0
2010-05-12 11:00:00,16.91,16.91,16.73,16.74,8199000.0,9.2876,9.2876,9.1887,9.1942,8199000.0
2010-05-12 11:30:00,16.74,16.83,16.72,16.82,3092400.0,9.1942,9.2437,9.1833,9.2382,3092400.0
2010-05-12 12:00:00,16.82,16.84,16.77,16.78,3069600.0,9.2382,9.2492,9.2107,9.2162,3069600.0
2010-05-12 12:30:00,16.78,16.81,16.77,16.81,1799400.0,9.2162,9.2327,9.2107,9.2327,1799400.0
2010-05-12 13:00:00,16.81,16.84,16.79,16.81,3691300.0,9.2327,9.2492,9.2217,9.2327,3691300.0
2010-05-12 13:30:00,16.81,16.83,16.8,16.81,2230700.0,9.2327,9.2437,9.2272,9.2327,2230700.0
2010-05-12 14:00:00,16.81,16.87,16.81,16.87,1960700.0,9.2327,9.2656,9.2327,9.2656,1960700.0
2010-05-12 14:30:00,16.87,16.9,16.84,16.87,3275400.0,9.2656,9.2821,9.2492,9.2656,3275400.0
2010-05-12 15:00:00,16.87,16.91,16.85,16.87,3543800.0,9.2656,9.2876,9.2547,9.2656,3543800.0
2010-05-12 15:30:00,16.88,16.9,16.83,16.9,6256300.0,9.2711,9.2821,9.2437,9.2821,6256300.0
2010-05-13 09:30:00,16.86,16.93,16.75,16.86,5980900.0,9.2602,9.2986,9.1997,9.2602,5980900.0
2010-05-13 10:00:00,16.86,16.94,16.81,16.84,12102600.0,9.2602,9.3041,9.2327,9.2492,12102600.0
2010-05-13 10:30:00,16.83,16.87,16.8,16.8,2467100.0,9.2437,9.2656,9.2272,9.2272,2467100.0
2010-05-13 11:00:00,16.8,16.81,16.65,16.72,6214900.0,9.2272,9.2327,9.1448,9.1833,6214900.0
2010-05-13 11:30:00,16.73,16.75,16.6,16.61,6072100.0,9.1887,9.1997,9.1173,9.1228,6072100.0
2010-05-13 12:00:00,16.62,16.72,16.61,16.72,3312600.0,9.1283,9.1833,9.1228,9.1833,3312600.0
2010-05-13 12:30:00,16.72,16.74,16.68,16.69,2084600.0,9.1833,9.1942,9.1613,9.1668,2084600.0
2010-05-13 13:00:00,16.69,16.7,16.65,16.66,2782200.0,9.1668,9.1723,9.1448,9.1503,2782200.0
2010-05-13 13:30:00,16.65,16.69,16.65,16.68,2302900.0,9.1448,9.1668,9.1448,9.1613,2302900.0
2010-05-13 14:00:00,16.69,16.72,16.68,16.69,1850200.0,9.1668,9.1833,9.1613,9.1668,1850200.0
2010-05-13 14:30:00,16.7,16.7,16.61,16.63,3384700.0,9.1723,9.1723,9.1228,9.1338,3384700.0
2010-05-13 15:00:00,16.63,16.63,16.55,16.58,5436200.0,9.1338,9.1338,9.0899,9.1064,5436200.0
2010-05-13 15:30:00,16.58,16.61,16.54,16.56,10586600.0,9.1064,9.1228,9.0844,9.0954,10586600.0
2010-05-14 09:30:00,16.53,16.54,16.31,16.38,8234800.0,9.0789,9.0844,8.9581,8.9965,8234800.0
2010-05-14 10:00:00,16.38,16.46,16.31,16.36,4447400.0,8.9965,9.0405,8.9581,8.9855,4447400.0
2010-05-14 10:30:00,16.37,16.39,16.25,16.27,4756100.0,8.991,9.002,8.9251,8.9361,4756100.0
2010-05-14 11:00:00,16.27,16.27,16.1,16.16,6618700.0,8.9361,8.9361,8.8427,8.8757,6618700.0
2010-05-14 11:30:00,16.17,16.24,16.15,16.16,3866600.0,8.8812,8.9196,8.8702,8.8757,3866600.0
2010-05-14 12:00:00,16.17,16.2,16.1,16.17,3790500.0,8.8812,8.8977,8.8427,8.8812,3790500.0
2010-05-14 12:30:00,16.16,16.23,16.15,16.21,1670300.0,8.8757,8.9141,8.8702,8.9031,1670300.0
2010-05-14 13:00:00,16.21,16.23,16.16,16.18,2124500.0,8.9031,8.9141,8.8757,8.8867,2124500.0
2010-05-14 13:30:00,16.17,16.18,16.1,16.14,2963800.0,8.8812,8.8867,8.8427,8.8647,2963800.0
2010-05-14 14:00:00,16.15,16.16,16.06,16.16,3797800.0,8.8702,8.8757,8.8208,8.8757,3797800.0
2010-05-14 14:30:00,16.16,16.17,16.12,16.14,2841000.0,8.8757,8.8812,8.8537,8.8647,2841000.0
2010-05-14 15:00:00,16.13,16.14,16.07,16.11,4724500.0,8.8592,8.8647,8.8263,8.8482,4724500.0
2010-05-14 15:30:00,16.1,16.22,16.09,16.2,7909300.0,8.8427,8.9086,8.8372,8.8977,7909300.0
2010-05-17 09:30:00,16.2,16.27,16.08,16.1,11184600.0,8.8977,8.9361,8.8317,8.8427,11184600.0
2010-05-17 10:00:00,16.1,16.11,15.95,16.01,11300200.0,8.8427,8.8482,8.7603,8.7933,11300200.0
2010-05-17 10:30:00,16.0,16.02,15.84,15.84,7055000.0,8.7878,8.7988,8.6999,8.6999,7055000.0
2010-05-17 11:00:00,15.84,15.91,15.78,15.91,11028900.0,8.6999,8.7384,8.667,8.7384,11028900.0
2010-05-17 11:30:00,15.91,15.99,15.87,15.91,7684700.0,8.7384,8.7823,8.7164,8.7384,7684700.0
2010-05-17 12:00:00,15.91,15.91,15.81,15.88,7371800.0,8.7384,8.7384,8.6835,8.7219,7371800.0
2010-05-17 12:30:00,15.88,15.97,15.87,15.93,3601800.0,8.7219,8.7713,8.7164,8.7494,3601800.0
2010-05-17 13:00:00,15.94,16.07,15.93,16.03,5753400.0,8.7549,8.8263,8.7494,8.8043,5753400.0
2010-05-17 13:30:00,16.02,16.06,15.92,15.98,5890900.0,8.7988,8.8208,8.7439,8.7768,5890900.0
2010-05-17 14:00:00,15.98,16.21,15.89,15.96,5257300.0,8.7768,8.9031,8.7274,8.7658,5257300.0
2010-05-17 14:30:00,15.96,16.03,15.95,16.01,3678600.0,8.7658,8.8043,8.7603,8.7933,3678600.0
2010-05-17 15:00:00,16.01,16.04,15.93,15.98,5607100.0,8.7933,8.8098,8.7494,8.7768,5607100.0
2010-05-17 15:30:00,15.97,16.12,15.97,16.1,10856100.0,8.7713,8.8537,8.7713,8.8427,10856100.0
2010-05-18 09:30:00,16.14,16.17,16.05,16.13,9049300.0,8.8647,8.8812,8.8153,8.8592,9049300.0
2010-05-18 10:00:00,16.13,16.16,16.09,16.14,4720600.0,8.8592,8.8757,8.8372,8.8647,4720600.0
2010-05-18 10:30:00,16.15,16.25,16.11,16.15,5749200.0,8.8702,8.9251,8.8482,8.8702,5749200.0
2010-05-18 11:00:00,16.15,16.17,16.09,16.12,3748700.0,8.8702,8.8812,8.8372,8.8537,3748700.0
2010-05-18 11:30:00,16.13,16.14,16.01,16.03,3296000.0,8.8592,8.8647,8.7933,8.8043,3296000.0
2010-05-18 12:00:00,16.02,16.03,15.98,16.01,3619400.0,8.7988,8.8043,8.7768,8.7933,3619400.0
2010-05-18 12:30:00,16.02,16.04,15.95,15.96,3138000.0,8.7988,8.8098,8.7603,8.7658,3138000.0
2010-05-18 13:00:00,15.95,15.99,15.88,15.98,4747700.0,8.7603,8.7823,8.7219,8.7768,4747700.0
2010-05-18 13:30:00,15.98,15.98,15.9,15.95,4263700.0,8.7768,8.7768,8.7329,8.7603,4263700.0
2010-05-18 14:00:00,15.95,15.98,15.9,15.93,3779700.0,8.7603,8.7768,8.7329,8.7494,3779700.0
2010-05-18 14:30:00,15.93,15.95,15.87,15.88,4387600.0,8.7494,8.7603,8.7164,8.7219,4387600.0
2010-05-18 15:00:00,15.88,15.91,15.8,15.8,9343200.0,8.7219,8.7384,8.678,8.678,9343200.0
2010-05-18 15:30:00,15.81,15.89,15.78,15.82,8713900.0,8.6835,8.7274,8.667,8.6889,8713900.0
2010-05-19 09:30:00,15.74,15.92,15.65,15.87,8829400.0,8.645,8.7439,8.5956,8.7164,8829400.0
2010-05-19 10:00:00,15.88,15.93,15.74,15.87,7412600.0,8.7219,8.7494,8.645,8.7164,7412600.0
2010-05-19 10:30:00,15.88,15.91,15.8,15.87,4807000.0,8.7219,8.7384,8.678,8.7164,4807000.0
2010-05-19 11:00:00,15.87,15.88,15.67,15.75,6420200.0,8.7164,8.7219,8.6066,8.6505,6420200.0
2010-05-19 11:30:00,15.75,15.75,15.6,15.69,7529700.0,8.6505,8.6505,8.5681,8.6175,7529700.0
2010-05-19 12:00:00,15.7,15.74,15.64,15.72,4467400.0,8.623,8.645,8.5901,8.634,4467400.0
2010-05-19 12:30:00,15.72,15.84,15.69,15.84,5028100.0,8.634,8.6999,8.6175,8.6999,5028100.0
2010-05-19 13:00:00,15.84,15.87,15.79,15.86,5614000.0,8.6999,8.7164,8.6725,8.7109,5614000.0
2010-05-19 13:30:00,15.85,15.87,15.8,15.84,4551700.0,8.7054,8.7164,8.678,8.6999,4551700.0
2010-05-19 14:00:00,15.84,15.85,15.77,15.84,4726400.0,8.6999,8.7054,8.6615,8.6999,4726400.0
2010-05-19 14:30:00,15.84,15.9,15.84,15.85,3856500.0,8.6999,8.7329,8.6999,8.7054,3856500.0
2010-05-19 15:00:00,15.85,15.89,15.78,15.89,4787200.0,8.7054,8.7274,8.667,8.7274,4787200.0
2010-05-19 15:30:00,15.88,15.94,15.8,15.81,10869300.0,8.7219,8.7549,8.678,8.6835,10869300.0
2010-05-20 09:30:00,15.53,15.56,15.3,15.51,15977000.0,8.5297,8.5461,8.4033,8.5187,15977000.0
2010-05-20 10:00:00,15.51,15.6,15.41,15.43,10094300.0,8.5187,8.5681,8.4638,8.4747,10094300.0
2010-05-20 10:30:00,15.43,15.59,15.42,15.56,5422700.0,8.4747,8.5626,8.4692,8.5461,5422700.0
2010-05-20 11:00:00,15.56,15.64,15.54,15.63,5790000.0,8.5461,8.5901,8.5352,8.5846,5790000.0
2010-05-20 11:30:00,15.63,15.67,15.49,15.51,10900400.0,8.5846,8.6066,8.5077,8.5187,10900400.0
2010-05-20 12:00:00,15.5,15.51,15.37,15.37,5625900.0,8.5132,8.5187,8.4418,8.4418,5625900.0
2010-05-20 12:30:00,15.38,15.41,15.25,15.26,7049500.0,8.4473,8.4638,8.3759,8.3814,7049500.0
2010-05-20 13:00:00,15.25,15.52,15.23,15.48,9147400.0,8.3759,8.5242,8.3649,8.5022,9147400.0
2010-05-20 13:30:00,15.48,15.58,15.41,15.47,7216600.0,8.5022,8.5571,8.4638,8.4967,7216600.0
2010-05-20 14:00:00,15.46,15.55,15.35,15.47,5491600.0,8.4912,8.5406,8.4308,8.4967,5491600.0
2010-05-20 14:30:00,15.47,15.56,15.4,15.41,7147900.0,8.4967,8.5461,8.4583,8.4638,7147900.0
2010-05-20 15:00:00,15.41,15.48,15.35,15.42,5096700.0,8.4638,8.5022,8.4308,8.4692,5096700.0
2010-05-20 15:30:00,15.42,15.46,15.22,15.22,10354900.0,8.4692,8.4912,8.3594,8.3594,10354900.0
2010-05-21 09:30:00,14.99,15.21,14.96,15.15,22353700.0,8.2331,8.3539,8.2166,8.321,22353700.0
2010-05-21 10:00:00,15.15,15.29,15.1,15.16,12074500.0,8.321,8.3978,8.2935,8.3264,12074500.0
2010-05-21 10:30:00,15.16,15.23,15.09,15.16,6972600.0,8.3264,8.3649,8.288,8.3264,6972600.0
2010-05-21 11:00:00,15.16,15.23,15.13,15.22,4359400.0,8.3264,8.3649,8.31,8.3594,4359400.0
2010-05-21 11:30:00,15.22,15.38,15.2,15.33,5038700.0,8.3594,8.4473,8.3484,8.4198,5038700.0
2010-05-21 12:00:00,15.33,15.36,15.29,15.34,3378400.0,8.4198,8.4363,8.3978,8.4253,3378400.0
2010-05-21 12:30:00,15.33,15.37,15.28,15.29,2998600.0,8.4198,8.4418,8.3924,8.3978,2998600.0
2010-05-21 13:00:00,15.29,15.32,15.25,15.26,2865200.0,8.3978,8.4143,8.3759,8.3814,2865200.0
2010-05-21 13:30:00,15.27,15.35,15.26,15.32,3623000.0,8.3869,8.4308,8.3814,8.4143,3623000.0
2010-05-21 14:00:00,15.32,15.35,15.28,15.31,5350100.0,8.4143,8.4308,8.3924,8.4088,5350100.0
2010-05-21 14:30:00,15.33,15.35,15.23,15.27,4214900.0,8.4198,8.4308,8.3649,8.3869,4214900.0
2010-05-21 15:00:00,15.27,15.3,15.15,15.22,4405400.0,8.3869,8.4033,8.321,8.3594,4405400.0
2010-05-21 15:30:00,15.23,15.42,15.17,15.41,12003600.0,8.3649,8.4692,8.3319,8.4638,12003600.0
2010-05-24 09:30:00,15.28,15.31,15.15,15.22,6764500.0,8.3924,8.4088,8.321,8.3594,6764500.0
2010-05-24 10:00:00,15.23,15.31,15.2,15.29,6204400.0,8.3649,8.4088,8.3484,8.3978,6204400.0
2010-05-24 10:30:00,15.3,15.38,15.29,15.36,3155100.0,8.4033,8.4473,8.3978,8.4363,3155100.0
2010-05-24 11:00:00,15.36,15.37,15.27,15.29,2789600.0,8.4363,8.4418,8.3869,8.3978,2789600.0
2010-05-24 11:30:00,15.29,15.36,15.28,15.35,2738700.0,8.3978,8.4363,8.3924,8.4308,2738700.0
2010-05-24 12:00:00,15.35,15.38,15.3,15.3,2494000.0,8.4308,8.4473,8.4033,8.4033,2494000.0
2010-05-24 12:30:00,15.3,15.35,15.29,15.34,1845700.0,8.4033,8.4308,8.3978,8.4253,1845700.0
2010-05-24 13:00:00,15.34,15.36,15.3,15.34,2169900.0,8.4253,8.4363,8.4033,8.4253,2169900.0
2010-05-24 13:30:00,15.33,15.34,15.27,15.29,1983300.0,8.4198,8.4253,8.3869,8.3978,1983300.0
2010-05-24 14:00:00,15.29,15.31,15.26,15.29,2259100.0,8.3978,8.4088,8.3814,8.3978,2259100.0
2010-05-24 14:30:00,15.29,15.3,15.22,15.23,3014700.0,8.3978,8.4033,8.3594,8.3649,3014700.0
2010-05-24 15:00:00,15.24,15.31,15.21,15.29,5628800.0,8.3704,8.4088,8.3539,8.3978,5628800.0
2010-05-24 15:30:00,15.29,15.32,15.2,15.22,10976400.0,8.3978,8.4143,8.3484,8.3594,10976400.0
2010-05-25 09:30:00,14.95,15.22,14.75,14.88,14047800.0,8.2111,8.3594,8.1013,8.1727,14047800.0
2010-05-25 10:00:00,14.89,15.09,14.88,15.01,11380800.0,8.1782,8.288,8.1727,8.2441,11380800.0
2010-05-25 10:30:00,15.01,15.09,14.96,15.01,8005700.0,8.2441,8.288,8.2166,8.2441,8005700.0
2010-05-25 11:00:00,15.01,15.07,14.95,15.01,5147800.0,8.2441,8.277,8.2111,8.2441,5147800.0
2010-05-25 11:30:00,15.0,15.02,14.93,15.0,3950800.0,8.2386,8.2496,8.2001,8.2386,3950800.0
2010-05-25 12:00:00,15.01,15.02,14.93,14.93,4143100.0,8.2441,8.2496,8.2001,8.2001,4143100.0
2010-05-25 12:30:00,14.94,14.95,14.9,14.94,3420300.0,8.2056,8.2111,8.1836,8.2056,3420300.0
2010-05-25 13:00:00,14.94,14.98,14.86,14.9,3185600.0,8.2056,8.2276,8.1617,8.1836,3185600.0
2010-05-25 13:30:00,14.9,14.91,14.85,14.86,3364900.0,8.1836,8.1891,8.1562,8.1617,3364900.0
2010-05-25 14:00:00,14.87,14.94,14.84,14.9,5707900.0,8.1672,8.2056,8.1507,8.1836,5707900.0
2010-05-25 14:30:00,14.9,14.99,14.87,14.93,6907700.0,8.1836,8.2331,8.1672,8.2001,6907700.0
2010-05-25 15:00:00,14.92,15.04,14.91,15.01,8948000.0,8.1946,8.2605,8.1891,8.2441,8948000.0
2010-05-25 15:30:00,15.02,15.1,14.98,15.08,12452600.0,8.2496,8.2935,8.2276,8.2825,12452600.0
2010-05-26 09:30:00,15.1,15.21,15.0,15.08,12965500.0,8.2935,8.3539,8.2386,8.2825,12965500.0
2010-05-26 10:00:00,15.09,15.15,15.08,15.1,6111200.0,8.288,8.321,8.2825,8.2935,6111200.0
2010-05-26 10:30:00,15.1,15.2,15.09,15.2,7889300.0,8.2935,8.3484,8.288,8.3484,7889300.0
2010-05-26 11:00:00,15.19,15.25,15.17,15.19,8746500.0,8.3429,8.3759,8.3319,8.3429,8746500.0
2010-05-26 11:30:00,15.2,15.25,15.16,15.21,8596900.0,8.3484,8.3759,8.3264,8.3539,8596900.0
2010-05-26 12:00:00,15.22,15.35,15.21,15.31,6437600.0,8.3594,8.4308,8.3539,8.4088,6437600.0
2010-05-26 12:30:00,15.32,15.37,15.3,15.37,3958000.0,8.4143,8.4418,8.4033,8.4418,3958000.0
2010-05-26 13:00:00,15.37,15.37,15.33,15.34,3556800.0,8.4418,8.4418,8.4198,8.4253,3556800.0
2010-05-26 13:30:00,15.33,15.41,15.32,15.39,4241300.0,8.4198,8.4638,8.4143,8.4528,4241300.0
2010-05-26 14:00:00,15.39,15.41,15.28,15.3,3656000.0,8.4528,8.4638,8.3924,8.4033,3656000.0
2010-05-26 14:30:00,15.29,15.3,15.18,15.22,5202300.0,8.3978,8.4033,8.3374,8.3594,5202300.0
2010-05-26 15:00:00,15.22,15.31,15.11,15.13,6236900.0,8.3594,8.4088,8.299,8.31,6236900.0
2010-05-26 15:30:00,15.13,15.35,15.09,15.12,9852600.0,8.31,8.4308,8.288,8.3045,9852600.0
2010-05-27 09:30:00,15.34,15.41,15.3,15.35,8523000.0,8.4253,8.4638,8.4033,8.4308,8523000.0
2010-05-27 10:00:00,15.36,15.44,15.3,15.43,5712900.0,8.4363,8.4802,8.4033,8.4747,5712900.0
2010-05-27 10:30:00,15.44,15.45,15.32,15.4,4171500.0,8.4802,8.4857,8.4143,8.4583,4171500.0
2010-05-27 11:00:00,15.39,15.41,15.3,15.34,3902100.0,8.4528,8.4638,8.4033,8.4253,3902100.0
2010-05-27 11:30:00,15.35,15.37,15.29,15.36,2818100.0,8.4308,8.4418,8.3978,8.4363,2818100.0
2010-05-27 12:00:00,15.36,15.37,15.29,15.3,2790500.0,8.4363,8.4418,8.3978,8.4033,2790500.0
2010-05-27 12:30:00,15.31,15.35,15.24,15.26,2109300.0,8.4088,8.4308,8.3704,8.3814,2109300.0
2010-05-27 13:00:00,15.26,15.35,15.17,15.23,3147300.0,8.3814,8.4308,8.3319,8.3649,3147300.0
2010-05-27 13:30:00,15.23,15.27,15.22,15.24,2068200.0,8.3649,8.3869,8.3594,8.3704,2068200.0
2010-05-27 14:00:00,15.23,15.32,15.23,15.26,3899500.0,8.3649,8.4143,8.3649,8.3814,3899500.0
2010-05-27 14:30:00,15.27,15.28,15.2,15.22,3426300.0,8.3869,8.3924,8.3484,8.3594,3426300.0
2010-05-27 15:00:00,15.21,15.25,15.17,15.22,5560900.0,8.3539,8.3759,8.3319,8.3594,5560900.0
2010-05-27 15:30:00,15.22,15.37,15.19,15.37,11061000.0,8.3594,8.4418,8.3429,8.4418,11061000.0
2010-05-28 09:30:00,15.33,15.41,15.29,15.35,4321100.0,8.4198,8.4638,8.3978,8.4308,4321100.0
2010-05-28 10:00:00,15.35,15.37,15.28,15.34,4248300.0,8.4308,8.4418,8.3924,8.4253,4248300.0
2010-05-28 10:30:00,15.34,15.34,15.22,15.3,3799200.0,8.4253,8.4253,8.3594,8.4033,3799200.0
2010-05-28 11:00:00,15.3,15.48,15.29,15.48,6772700.0,8.4033,8.5022,8.3978,8.5022,6772700.0
2010-05-28 11:30:00,15.48,15.59,15.46,15.53,5601100.0,8.5022,8.5626,8.4912,8.5297,5601100.0
2010-05-28 12:00:00,15.53,15.57,15.48,15.51,4668200.0,8.5297,8.5516,8.5022,8.5187,4668200.0
2010-05-28 12:30:00,15.51,15.52,15.26,15.32,5443800.0,8.5187,8.5242,8.3814,8.4143,5443800.0
2010-05-28 13:00:00,15.33,15.36,15.3,15.35,1644200.0,8.4198,8.4363,8.4033,8.4308,1644200.0
2010-05-28 13:30:00,15.34,15.36,15.28,15.31,1652100.0,8.4253,8.4363,8.3924,8.4088,1652100.0
2010-05-28 14:00:00,15.31,15.34,15.23,15.34,1989700.0,8.4088,8.4253,8.3649,8.4253,1989700.0
2010-05-28 14:30:00,15.34,15.41,15.31,15.34,2413900.0,8.4253,8.4638,8.4088,8.4253,2413900.0
2010-05-28 15:00:00,15.35,15.41,15.33,15.4,2536000.0,8.4308,8.4638,8.4198,8.4583,2536000.0
2010-05-28 15:30:00,15.4,15.43,15.23,15.23,9408600.0,8.4583,8.4747,8.3649,8.3649,9408600.0
2010-06-01 09:30:00,15.15,15.29,15.12,15.22,7023800.0,8.321,8.3978,8.3045,8.3594,7023800.0
2010-06-01 10:00:00,15.22,15.42,15.21,15.35,6954100.0,8.3594,8.4692,8.3539,8.4308,6954100.0
2010-06-01 10:30:00,15.36,15.38,15.24,15.25,3008400.0,8.4363,8.4473,8.3704,8.3759,3008400.0
2010-06-01 11:00:00,15.24,15.29,15.24,15.29,2374400.0,8.3704,8.3978,8.3704,8.3978,2374400.0
2010-06-01 11:30:00,15.28,15.31,15.21,15.23,2405300.0,8.3924,8.4088,8.3539,8.3649,2405300.0
2010-06-01 12:00:00,15.23,15.25,15.17,15.19,2809700.0,8.3649,8.3759,8.3319,8.3429,2809700.0
2010-06-01 12:30:00,15.18,15.2,15.1,15.1,2934500.0,8.3374,8.3484,8.2935,8.2935,2934500.0
2010-06-01 13:00:00,15.11,15.29,15.09,15.28,2599400.0,8.299,8.3978,8.288,8.3924,2599400.0
2010-06-01 13:30:00,15.29,15.3,15.24,15.24,2011400.0,8.3978,8.4033,8.3704,8.3704,2011400.0
2010-06-01 14:00:00,15.24,15.24,15.12,15.21,3805800.0,8.3704,8.3704,8.3045,8.3539,3805800.0
2010-06-01 14:30:00,15.22,15.23,15.1,15.14,2770100.0,8.3594,8.3649,8.2935,8.3155,2770100.0
2010-06-01 15:00:00,15.15,15.16,15.06,15.09,4391100.0,8.321,8.3264,8.2715,8.288,4391100.0
2010-06-01 15:30:00,15.09,15.15,14.96,14.98,9396400.0,8.288,8.321,8.2166,8.2276,9396400.0
2010-06-02 09:30:00,15.12,15.15,14.92,15.0,8378000.0,8.3045,8.321,8.1946,8.2386,8378000.0
2010-06-02 10:00:00,15.01,15.1,14.93,15.06,6820200.0,8.2441,8.2935,8.2001,8.2715,6820200.0
2010-06-02 10:30:00,15.05,15.1,15.04,15.08,2447600.0,8.266,8.2935,8.2605,8.2825,2447600.0
2010-06-02 11:00:00,15.08,15.16,15.06,15.11,4558900.0,8.2825,8.3264,8.2715,8.299,4558900.0
2010-06-02 11:30:00,15.11,15.17,15.1,15.14,2125400.0,8.299,8.3319,8.2935,8.3155,2125400.0
2010-06-02 12:00:00,15.13,15.15,15.1,15.13,975100.0,8.31,8.321,8.2935,8.31,975100.0
2010-06-02 12:30:00,15.13,15.19,15.12,15.16,1145800.0,8.31,8.3429,8.3045,8.3264,1145800.0
2010-06-02 13:00:00,15.16,15.16,15.09,15.11,2487700.0,8.3264,8.3264,8.288,8.299,2487700.0
2010-06-02 13:30:00,15.11,15.12,15.05,15.05,2469300.0,8.299,8.3045,8.266,8.266,2469300.0
2010-06-02 14:00:00,15.06,15.09,15.03,15.05,2563300.0,8.2715,8.288,8.255,8.266,2563300.0
2010-06-02 14:30:00,15.06,15.13,15.05,15.1,2581000.0,8.2715,8.31,8.266,8.2935,2581000.0
2010-06-02 15:00:00,15.11,15.16,15.1,15.14,3283500.0,8.299,8.3264,8.2935,8.3155,3283500.0
2010-06-02 15:30:00,15.14,15.22,15.1,15.21,5672600.0,8.3155,8.3594,8.2935,8.3539,5672600.0
2010-06-03 09:30:00,15.24,15.32,15.21,15.29,5397000.0,8.3704,8.4143,8.3539,8.3978,5397000.0
2010-06-03 10:00:00,15.29,15.34,15.24,15.26,2790900.0,8.3978,8.4253,8.3704,8.3814,2790900.0
2010-06-03 10:30:00,15.26,15.3,15.22,15.27,1710500.0,8.3814,8.4033,8.3594,8.3869,1710500.0
2010-06-03 11:00:00,15.27,15.28,15.2,15.2,1989400.0,8.3869,8.3924,8.3484,8.3484,1989400.0
2010-06-03 11:30:00,15.21,15.26,15.21,15.24,1293600.0,8.3539,8.3814,8.3539,8.3704,1293600.0
2010-06-03 12:00:00,15.24,15.25,15.12,15.13,2437400.0,8.3704,8.3759,8.3045,8.31,2437400.0
2010-06-03 12:30:00,15.13,15.2,15.13,15.19,1544300.0,8.31,8.3484,8.31,8.3429,1544300.0
2010-06-03 13:00:00,15.19,15.21,15.14,15.16,1320900.0,8.3429,8.3539,8.3155,8.3264,1320900.0
2010-06-03 13:30:00,15.17,15.17,15.13,15.16,1869900.0,8.3319,8.3319,8.31,8.3264,1869900.0
2010-06-03 14:00:00,15.17,15.21,15.15,15.15,1832900.0,8.3319,8.3539,8.321,8.321,1832900.0
2010-06-03 14:30:00,15.15,15.24,15.15,15.22,2083100.0,8.321,8.3704,8.321,8.3594,2083100.0
2010-06-03 15:00:00,15.23,15.25,15.2,15.25,2537700.0,8.3649,8.3759,8.3484,8.3759,2537700.0
2010-06-03 15:30:00,15.24,15.25,15.17,15.22,5290800.0,8.3704,8.3759,8.3319,8.3594,5290800.0
2010-06-04 09:30:00,14.98,15.04,14.87,14.9,6569800.0,8.2276,8.2605,8.1672,8.1836,6569800.0
2010-06-04 10:00:00,14.9,14.93,14.85,14.88,6979700.0,8.1836,8.2001,8.1562,8.1727,6979700.0
2010-06-04 10:30:00,14.88,14.88,14.8,14.86,7422300.0,8.1727,8.1727,8.1287,8.1617,7422300.0
2010-06-04 11:00:00,14.85,14.9,14.77,14.79,4644400.0,8.1562,8.1836,8.1122,8.1232,4644400.0
2010-06-04 11:30:00,14.78,14.85,14.77,14.79,5433400.0,8.1177,8.1562,8.1122,8.1232,5433400.0
2010-06-04 12:00:00,14.78,14.88,14.75,14.87,4764900.0,8.1177,8.1727,8.1013,8.1672,4764900.0
2010-06-04 12:30:00,14.87,14.95,14.85,14.95,3317200.0,8.1672,8.2111,8.1562,8.2111,3317200.0
2010-06-04 13:00:00,14.94,14.96,14.84,14.92,3154500.0,8.2056,8.2166,8.1507,8.1946,3154500.0
2010-06-04 13:30:00,14.91,14.92,14.85,14.89,2734900.0,8.1891,8.1946,8.1562,8.1782,2734900.0
2010-06-04 14:00:00,14.88,14.94,14.87,14.89,3279000.0,8.1727,8.2056,8.1672,8.1782,3279000.0
2010-06-04 14:30:00,14.89,14.95,14.76,14.77,4611000.0,8.1782,8.2111,8.1068,8.1122,4611000.0
2010-06-04 15:00:00,14.78,14.85,14.72,14.75,7281400.0,8.1177,8.1562,8.0848,8.1013,7281400.0
2010-06-04 15:30:00,14.76,14.79,14.67,14.76,11727500.0,8.1068,8.1232,8.0573,8.1068,11727500.0
2010-06-07 09:30:00,14.85,14.89,14.76,14.8,5780400.0,8.1562,8.1782,8.1068,8.1287,5780400.0
2010-06-07 10:00:00,14.8,14.83,14.76,14.77,5040700.0,8.1287,8.1452,8.1068,8.1122,5040700.0
2010-06-07 10:30:00,14.77,14.78,14.66,14.68,4047700.0,8.1122,8.1177,8.0518,8.0628,4047700.0
2010-06-07 11:00:00,14.68,14.69,14.61,14.63,5634800.0,8.0628,8.0683,8.0244,8.0354,5634800.0
2010-06-07 11:30:00,14.63,14.66,14.6,14.65,4382000.0,8.0354,8.0518,8.0189,8.0463,4382000.0
2010-06-07 12:00:00,14.65,14.66,14.62,14.63,2976900.0,8.0463,8.0518,8.0299,8.0354,2976900.0
2010-06-07 12:30:00,14.64,14.67,14.62,14.65,2527200.0,8.0408,8.0573,8.0299,8.0463,2527200.0
2010-06-07 13:00:00,14.65,14.68,14.62,14.68,2933900.0,8.0463,8.0628,8.0299,8.0628,2933900.0
2010-06-07 13:30:00,14.68,14.68,14.59,14.59,3401600.0,8.0628,8.0628,8.0134,8.0134,3401600.0
2010-06-07 14:00:00,14.6,14.62,14.57,14.6,3592600.0,8.0189,8.0299,8.0024,8.0189,3592600.0
2010-06-07 14:30:00,14.59,14.6,14.5,14.57,5925300.0,8.0134,8.0189,7.9639,8.0024,5925300.0
2010-06-07 15:00:00,14.56,14.64,14.54,14.54,7512700.0,7.9969,8.0408,7.9859,7.9859,7512700.0
2010-06-07 15:30:00,14.54,14.6,14.5,14.51,9291500.0,7.9859,8.0189,7.9639,7.9694,9291500.0
2010-06-08 09:30:00,14.53,14.56,14.42,14.46,7100100.0,7.9804,7.9969,7.92,7.942,7100100.0
2010-06-08 10:00:00,14.46,14.55,14.44,14.47,4290000.0,7.942,7.9914,7.931,7.9475,4290000.0
2010-06-08 10:30:00,14.48,14.49,14.4,14.47,2965400.0,7.953,7.9585,7.909,7.9475,2965400.0
2010-06-08 11:00:00,14.47,14.54,14.41,14.5,3599600.0,7.9475,7.9859,7.9145,7.9639,3599600.0
2010-06-08 11:30:00,14.51,14.57,14.49,14.52,3374400.0,7.9694,8.0024,7.9585,7.9749,3374400.0
2010-06-08 12:00:00,14.52,14.55,14.51,14.52,3076400.0,7.9749,7.9914,7.9694,7.9749,3076400.0
2010-06-08 12:30:00,14.52,14.53,14.48,14.49,2532900.0,7.9749,7.9804,7.953,7.9585,2532900.0
2010-06-08 13:00:00,14.49,14.51,14.47,14.48,1785900.0,7.9585,7.9694,7.9475,7.953,1785900.0
2010-06-08 13:30:00,14.47,14.48,14.35,14.38,3728600.0,7.9475,7.953,7.8816,7.898,3728600.0
2010-06-08 14:00:00,14.38,14.45,14.36,14.43,3570100.0,7.898,7.9365,7.8871,7.9255,3570100.0
2010-06-08 14:30:00,14.43,14.5,14.42,14.44,4908800.0,7.9255,7.9639,7.92,7.931,4908800.0
2010-06-08 15:00:00,14.44,14.47,14.4,14.47,5163400.0,7.931,7.9475,7.909,7.9475,5163400.0
2010-06-08 15:30:00,14.47,14.56,14.46,14.55,10901900.0,7.9475,7.9969,7.942,7.9914,10901900.0
2010-06-09 09:30:00,14.64,14.75,14.5,14.52,7025200.0,8.0408,8.1013,7.9639,7.9749,7025200.0
2010-06-09 10:00:00,14.52,14.54,14.42,14.45,5646300.0,7.9749,7.9859,7.92,7.9365,5646300.0
2010-06-09 10:30:00,14.45,14.5,14.39,14.43,7345800.0,7.9365,7.9639,7.9035,7.9255,7345800.0
2010-06-09 11:00:00,14.43,14.55,14.41,14.54,7478300.0,7.9255,7.9914,7.9145,7.9859,7478300.0
2010-06-09 11:30:00,14.54,14.54,14.46,14.49,4617600.0,7.9859,7.9859,7.942,7.9585,4617600.0
2010-06-09 12:00:00,14.49,14.61,14.46,14.6,5604700.0,7.9585,8.0244,7.942,8.0189,5604700.0
2010-06-09 12:30:00,14.61,14.64,14.58,14.62,4413200.0,8.0244,8.0408,8.0079,8.0299,4413200.0
2010-06-09 13:00:00,14.63,14.71,14.62,14.71,5620900.0,8.0354,8.0793,8.0299,8.0793,5620900.0
2010-06-09 13:30:00,14.7,14.75,14.66,14.72,4903900.0,8.0738,8.1013,8.0518,8.0848,4903900.0
2010-06-09 14:00:00,14.72,14.74,14.59,14.6,4952300.0,8.0848,8.0958,8.0134,8.0189,4952300.0
2010-06-09 14:30:00,14.61,14.63,14.55,14.56,4720500.0,8.0244,8.0354,7.9914,7.9969,4720500.0
2010-06-09 15:00:00,14.56,14.56,14.4,14.47,9095600.0,7.9969,7.9969,7.909,7.9475,9095600.0
2010-06-09 15:30:00,14.46,14.55,14.43,14.54,11478100.0,7.942,7.9914,7.9255,7.9859,11478100.0
2010-06-10 09:30:00,14.66,15.05,14.65,15.03,9561800.0,8.0518,8.266,8.0463,8.255,9561800.0
2010-06-10 10:00:00,15.03,15.11,14.85,14.86,7295300.0,8.255,8.299,8.1562,8.1617,7295300.0
2010-06-10 10:30:00,14.87,14.9,14.83,14.87,3464200.0,8.1672,8.1836,8.1452,8.1672,3464200.0
2010-06-10 11:00:00,14.87,14.99,14.86,14.98,2713000.0,8.1672,8.2331,8.1617,8.2276,2713000.0
2010-06-10 11:30:00,14.98,14.99,14.93,14.95,3135900.0,8.2276,8.2331,8.2001,8.2111,3135900.0
2010-06-10 12:00:00,14.95,14.97,14.81,14.86,2728800.0,8.2111,8.2221,8.1342,8.1617,2728800.0
2010-06-10 12:30:00,14.86,14.88,14.79,14.86,1797900.0,8.1617,8.1727,8.1232,8.1617,1797900.0
2010-06-10 13:00:00,14.86,14.89,14.79,14.88,1643900.0,8.1617,8.1782,8.1232,8.1727,1643900.0
2010-06-10 13:30:00,14.89,14.91,14.82,14.84,2306300.0,8.1782,8.1891,8.1397,8.1507,2306300.0
2010-06-10 14:00:00,14.84,14.88,14.8,14.88,1834500.0,8.1507,8.1727,8.1287,8.1727,1834500.0
2010-06-10 14:30:00,14.88,14.97,14.87,14.92,2808600.0,8.1727,8.2221,8.1672,8.1946,2808600.0
2010-06-10 15:00:00,14.92,14.95,14.87,14.89,4186300.0,8.1946,8.2111,8.1672,8.1782,4186300.0
2010-06-10 15:30:00,14.89,14.96,14.88,14.91,10933100.0,8.1782,8.2166,8.1727,8.1891,10933100.0
2010-06-11 09:30:00,15.23,15.52,15.2,15.44,16310500.0,8.3649,8.5242,8.3484,8.4802,16310500.0
2010-06-11 10:00:00,15.43,15.49,15.33,15.39,6611200.0,8.4747,8.5077,8.4198,8.4528,6611200.0
2010-06-11 10:30:00,15.39,15.41,15.28,15.31,3958300.0,8.4528,8.4638,8.3924,8.4088,3958300.0
2010-06-11 11:00:00,15.31,15.39,15.2,15.35,4541800.0,8.4088,8.4528,8.3484,8.4308,4541800.0
2010-06-11 11:30:00,15.35,15.39,15.31,15.37,2546200.0,8.4308,8.4528,8.4088,8.4418,2546200.0
2010-06-11 12:00:00,15.37,15.39,15.32,15.37,3798500.0,8.4418,8.4528,8.4143,8.4418,3798500.0
2010-06-11 12:30:00,15.37,15.42,15.35,15.37,2188100.0,8.4418,8.4692,8.4308,8.4418,2188100.0
2010-06-11 13:00:00,15.36,15.44,15.36,15.37,2479300.0,8.4363,8.4802,8.4363,8.4418,2479300.0
2010-06-11 13:30:00,15.36,15.44,15.36,15.41,2930400.0,8.4363,8.4802,8.4363,8.4638,2930400.0
2010-06-11 14:00:00,15.41,15.43,15.35,15.38,2468700.0,8.4638,8.4747,8.4308,8.4473,2468700.0
2010-06-11 14:30:00,15.38,15.43,15.37,15.39,2819800.0,8.4473,8.4747,8.4418,8.4528,2819800.0
2010-06-11 15:00:00,15.38,15.4,15.35,15.39,2622000.0,8.4473,8.4583,8.4308,8.4528,2622000.0
2010-06-11 15:30:00,15.39,15.49,15.38,15.46,12798700.0,8.4528,8.5077,8.4473,8.4912,12798700.0
2010-06-14 09:30:00,15.56,15.6,15.38,15.38,6863900.0,8.5461,8.5681,8.4473,8.4473,6863900.0
2010-06-14 10:00:00,15.38,15.43,15.33,15.34,3915300.0,8.4473,8.4747,8.4198,8.4253,3915300.0
2010-06-14 10:30:00,15.34,15.48,15.34,15.47,3642900.0,8.4253,8.5022,8.4253,8.4967,3642900.0
2010-06-14 11:00:00,15.48,15.56,15.44,15.5,5766900.0,8.5022,8.5461,8.4802,8.5132,5766900.0
2010-06-14 11:30:00,15.5,15.5,15.43,15.45,2518200.0,8.5132,8.5132,8.4747,8.4857,2518200.0
2010-06-14 12:00:00,15.45,15.47,15.41,15.43,2434800.0,8.4857,8.4967,8.4638,8.4747,2434800.0
2010-06-14 12:30:00,15.42,15.45,15.41,15.41,3369200.0,8.4692,8.4857,8.4638,8.4638,3369200.0
2010-06-14 13:00:00,15.41,15.45,15.36,15.44,3385500.0,8.4638,8.4857,8.4363,8.4802,3385500.0
2010-06-14 13:30:00,15.44,15.5,15.41,15.41,2522300.0,8.4802,8.5132,8.4638,8.4638,2522300.0
2010-06-14 14:00:00,15.41,15.43,15.33,15.37,3325600.0,8.4638,8.4747,8.4198,8.4418,3325600.0
2010-06-14 14:30:00,15.38,15.41,15.34,15.4,2033100.0,8.4473,8.4638,8.4253,8.4583,2033100.0
2010-06-14 15:00:00,15.4,15.42,15.37,15.37,2534600.0,8.4583,8.4692,8.4418,8.4418,2534600.0
2010-06-14 15:30:00,15.38,15.38,15.3,15.33,6447700.0,8.4473,8.4473,8.4033,8.4198,6447700.0
2010-06-15 09:30:00,15.4,15.48,15.38,15.42,4721000.0,8.4583,8.5022,8.4473,8.4692,4721000.0
2010-06-15 10:00:00,15.42,15.44,15.35,15.4,4083600.0,8.4692,8.4802,8.4308,8.4583,4083600.0
2010-06-15 10:30:00,15.41,15.43,15.36,15.39,2809600.0,8.4638,8.4747,8.4363,8.4528,2809600.0
2010-06-15 11:00:00,15.39,15.43,15.38,15.38,1968600.0,8.4528,8.4747,8.4473,8.4473,1968600.0
2010-06-15 11:30:00,15.38,15.43,15.38,15.4,1500400.0,8.4473,8.4747,8.4473,8.4583,1500400.0
2010-06-15 12:00:00,15.4,15.4,15.35,15.35,1285600.0,8.4583,8.4583,8.4308,8.4308,1285600.0
2010-06-15 12:30:00,15.36,15.39,15.32,15.35,1844000.0,8.4363,8.4528,8.4143,8.4308,1844000.0
2010-06-15 13:00:00,15.35,15.37,15.3,15.34,4254500.0,8.4308,8.4418,8.4033,8.4253,4254500.0
2010-06-15 13:30:00,15.34,15.38,15.33,15.36,1335100.0,8.4253,8.4473,8.4198,8.4363,1335100.0
2010-06-15 14:00:00,15.35,15.39,15.35,15.38,2371000.0,8.4308,8.4528,8.4308,8.4473,2371000.0
2010-06-15 14:30:00,15.38,15.39,15.37,15.37,2367500.0,8.4473,8.4528,8.4418,8.4418,2367500.0
2010-06-15 15:00:00,15.37,15.47,15.37,15.46,7031700.0,8.4418,8.4967,8.4418,8.4912,7031700.0
2010-06-15 15:30:00,15.46,15.53,15.44,15.52,11217000.0,8.4912,8.5297,8.4802,8.5242,11217000.0
2010-06-16 09:30:00,15.42,15.57,15.4,15.5,5454300.0,8.4692,8.5516,8.4583,8.5132,5454300.0
2010-06-16 10:00:00,15.51,15.52,15.38,15.4,3017700.0,8.5187,8.5242,8.4473,8.4583,3017700.0
2010-06-16 10:30:00,15.4,15.44,15.36,15.44,2508900.0,8.4583,8.4802,8.4363,8.4802,2508900.0
2010-06-16 11:00:00,15.43,15.45,15.4,15.43,2307300.0,8.4747,8.4857,8.4583,8.4747,2307300.0
2010-06-16 11:30:00,15.44,15.49,15.42,15.48,1346200.0,8.4802,8.5077,8.4692,8.5022,1346200.0
2010-06-16 12:00:00,15.49,15.53,15.44,15.47,2879100.0,8.5077,8.5297,8.4802,8.4967,2879100.0
2010-06-16 12:30:00,15.47,15.48,15.44,15.44,1415900.0,8.4967,8.5022,8.4802,8.4802,1415900.0
2010-06-16 13:00:00,15.44,15.45,15.4,15.4,1598800.0,8.4802,8.4857,8.4583,8.4583,1598800.0
2010-06-16 13:30:00,15.4,15.46,15.37,15.46,2958400.0,8.4583,8.4912,8.4418,8.4912,2958400.0
2010-06-16 14:00:00,15.45,15.5,15.45,15.47,1362700.0,8.4857,8.5132,8.4857,8.4967,1362700.0
2010-06-16 14:30:00,15.46,15.5,15.46,15.49,1841300.0,8.4912,8.5132,8.4912,8.5077,1841300.0
2010-06-16 15:00:00,15.48,15.51,15.42,15.43,3899600.0,8.5022,8.5187,8.4692,8.4747,3899600.0
2010-06-16 15:30:00,15.43,15.51,15.41,15.49,4276500.0,8.4747,8.5187,8.4638,8.5077,4276500.0
2010-06-17 09:30:00,15.43,15.46,15.28,15.34,7980000.0,8.4747,8.4912,8.3924,8.4253,7980000.0
2010-06-17 10:00:00,15.33,15.34,15.16,15.17,5851400.0,8.4198,8.4253,8.3264,8.3319,5851400.0
2010-06-17 10:30:00,15.16,15.25,15.13,15.18,4904200.0,8.3264,8.3759,8.31,8.3374,4904200.0
2010-06-17 11:00:00,15.18,15.29,15.14,15.26,5023300.0,8.3374,8.3978,8.3155,8.3814,5023300.0
2010-06-17 11:30:00,15.26,15.29,15.25,15.26,1616600.0,8.3814,8.3978,8.3759,8.3814,1616600.0
2010-06-17 12:00:00,15.27,15.29,15.24,15.28,1895200.0,8.3869,8.3978,8.3704,8.3924,1895200.0
2010-06-17 12:30:00,15.28,15.29,15.23,15.26,1348100.0,8.3924,8.3978,8.3649,8.3814,1348100.0
2010-06-17 13:00:00,15.26,15.3,15.26,15.3,1172800.0,8.3814,8.4033,8.3814,8.4033,1172800.0
2010-06-17 13:30:00,15.3,15.33,15.28,15.32,1551000.0,8.4033,8.4198,8.3924,8.4143,1551000.0
2010-06-17 14:00:00,15.32,15.35,15.3,15.3,1467800.0,8.4143,8.4308,8.4033,8.4033,1467800.0
2010-06-17 14:30:00,15.3,15.32,15.3,15.31,1569200.0,8.4033,8.4143,8.4033,8.4088,1569200.0
2010-06-17 15:00:00,15.32,15.32,15.28,15.3,2870500.0,8.4143,8.4143,8.3924,8.4033,2870500.0
2010-06-17 15:30:00,15.29,15.47,15.29,15.47,8392800.0,8.3978,8.4967,8.3978,8.4967,8392800.0
2010-06-18 09:30:00,15.51,15.55,15.24,15.27,19869900.0,8.5187,8.5406,8.3704,8.3869,19869900.0
2010-06-18 10:00:00,15.26,15.3,15.23,15.27,4339200.0,8.3814,8.4033,8.3649,8.3869,4339200.0
2010-06-18 10:30:00,15.26,15.3,15.25,15.26,4694300.0,8.3814,8.4033,8.3759,8.3814,4694300.0
2010-06-18 11:00:00,15.26,15.27,15.17,15.17,2888900.0,8.3814,8.3869,8.3319,8.3319,2888900.0
2010-06-18 11:30:00,15.17,15.22,15.17,15.21,4800600.0,8.3319,8.3594,8.3319,8.3539,4800600.0
2010-06-18 12:00:00,15.22,15.25,15.15,15.15,2755000.0,8.3594,8.3759,8.321,8.321,2755000.0
2010-06-18 12:30:00,15.16,15.17,15.11,15.11,3495300.0,8.3264,8.3319,8.299,8.299,3495300.0
2010-06-18 13:00:00,15.11,15.14,15.09,15.13,3969600.0,8.299,8.3155,8.288,8.31,3969600.0
2010-06-18 13:30:00,15.14,15.17,15.1,15.14,4646900.0,8.3155,8.3319,8.2935,8.3155,4646900.0
2010-06-18 14:00:00,15.13,15.15,15.12,15.14,1636300.0,8.31,8.321,8.3045,8.3155,1636300.0
2010-06-18 14:30:00,15.15,15.16,15.09,15.15,2147100.0,8.321,8.3264,8.288,8.321,2147100.0
2010-06-18 15:00:00,15.16,15.2,15.14,15.15,3240500.0,8.3264,8.3484,8.3155,8.321,3240500.0
2010-06-18 15:30:00,15.15,15.21,15.14,15.2,6038500.0,8.321,8.3539,8.3155,8.3484,6038500.0
2010-06-21 09:30:00,15.36,15.38,15.17,15.23,5438900.0,8.4363,8.4473,8.3319,8.3649,5438900.0
2010-06-21 10:00:00,15.23,15.25,15.19,15.2,3836900.0,8.3649,8.3759,8.3429,8.3484,3836900.0
2010-06-21 10:30:00,15.2,15.24,15.18,15.19,2204800.0,8.3484,8.3704,8.3374,8.3429,2204800.0
2010-06-21 11:00:00,15.19,15.2,15.15,15.17,2053400.0,8.3429,8.3484,8.321,8.3319,2053400.0
2010-06-21 11:30:00,15.17,15.19,15.12,15.18,2309500.0,8.3319,8.3429,8.3045,8.3374,2309500.0
2010-06-21 12:00:00,15.17,15.2,15.13,15.14,2135600.0,8.3319,8.3484,8.31,8.3155,2135600.0
2010-06-21 12:30:00,15.13,15.16,15.13,15.16,1218800.0,8.31,8.3264,8.31,8.3264,1218800.0
2010-06-21 13:00:00,15.16,15.16,15.12,15.12,1602000.0,8.3264,8.3264,8.3045,8.3045,1602000.0
2010-06-21 13:30:00,15.12,15.13,15.04,15.05,4228300.0,8.3045,8.31,8.2605,8.266,4228300.0
2010-06-21 14:00:00,15.05,15.07,15.02,15.06,2714700.0,8.266,8.277,8.2496,8.2715,2714700.0
2010-06-21 14:30:00,15.06,15.06,15.04,15.06,2073600.0,8.2715,8.2715,8.2605,8.2715,2073600.0
2010-06-21 15:00:00,15.06,15.08,15.03,15.05,6074800.0,8.2715,8.2825,8.255,8.266,6074800.0
2010-06-21 15:30:00,15.05,15.25,15.01,15.1,7655500.0,8.266,8.3759,8.2441,8.2935,7655500.0
2010-06-22 09:30:00,15.14,15.15,15.04,15.11,3297100.0,8.3155,8.321,8.2605,8.299,3297100.0
2010-06-22 10:00:00,15.11,15.14,15.07,15.13,3678300.0,8.299,8.3155,8.277,8.31,3678300.0
2010-06-22 10:30:00,15.13,15.2,15.11,15.18,5132200.0,8.31,8.3484,8.299,8.3374,5132200.0
2010-06-22 11:00:00,15.17,15.2,15.1,15.19,2737100.0,8.3319,8.3484,8.2935,8.3429,2737100.0
2010-06-22 11:30:00,15.19,15.24,15.19,15.21,2295500.0,8.3429,8.3704,8.3429,8.3539,2295500.0
2010-06-22 12:00:00,15.21,15.22,15.16,15.17,1922200.0,8.3539,8.3594,8.3264,8.3319,1922200.0
2010-06-22 12:30:00,15.17,15.18,15.15,15.16,800000.0,8.3319,8.3374,8.321,8.3264,800000.0
2010-06-22 13:00:00,15.15,15.16,15.12,15.12,984700.0,8.321,8.3264,8.3045,8.3045,984700.0
2010-06-22 13:30:00,15.13,15.15,15.12,15.15,1502700.0,8.31,8.321,8.3045,8.321,1502700.0
2010-06-22 14:00:00,15.14,15.2,15.12,15.14,3293500.0,8.3155,8.3484,8.3045,8.3155,3293500.0
2010-06-22 14:30:00,15.13,15.16,15.01,15.07,4951600.0,8.31,8.3264,8.2441,8.277,4951600.0
2010-06-22 15:00:00,15.06,15.1,15.02,15.02,2624300.0,8.2715,8.2935,8.2496,8.2496,2624300.0
2010-06-22 15:30:00,15.02,15.03,14.97,14.97,6476100.0,8.2496,8.255,8.2221,8.2221,6476100.0
2010-06-23 09:30:00,14.98,14.98,14.87,14.95,6392800.0,8.2276,8.2276,8.1672,8.2111,6392800.0
2010-06-23 10:00:00,14.94,14.94,14.81,14.85,4873100.0,8.2056,8.2056,8.1342,8.1562,4873100.0
2010-06-23 10:30:00,14.84,14.93,14.83,14.87,3362900.0,8.1507,8.2001,8.1452,8.1672,3362900.0
2010-06-23 11:00:00,14.88,14.89,14.85,14.89,2360600.0,8.1727,8.1782,8.1562,8.1782,2360600.0
2010-06-23 11:30:00,14.89,14.9,14.84,14.86,1260500.0,8.1782,8.1836,8.1507,8.1617,1260500.0
2010-06-23 12:00:00,14.85,14.87,14.84,14.85,937500.0,8.1562,8.1672,8.1507,8.1562,937500.0
2010-06-23 12:30:00,14.85,14.9,14.83,14.86,2024400.0,8.1562,8.1836,8.1452,8.1617,2024400.0
2010-06-23 13:00:00,14.87,14.91,14.85,14.86,2129800.0,8.1672,8.1891,8.1562,8.1617,2129800.0
2010-06-23 13:30:00,14.86,14.89,14.85,14.88,1567900.0,8.1617,8.1782,8.1562,8.1727,1567900.0
2010-06-23 14:00:00,14.87,14.9,14.83,14.88,3446600.0,8.1672,8.1836,8.1452,8.1727,3446600.0
2010-06-23 14:30:00,14.88,14.96,14.86,14.87,5568400.0,8.1727,8.2166,8.1617,8.1672,5568400.0
2010-06-23 15:00:00,14.88,14.91,14.84,14.9,2974800.0,8.1727,8.1891,8.1507,8.1836,2974800.0
2010-06-23 15:30:00,14.9,14.95,14.86,14.89,6036600.0,8.1836,8.2111,8.1617,8.1782,6036600.0
2010-06-24 09:30:00,14.63,14.68,14.56,14.62,12085000.0,8.0354,8.0628,7.9969,8.0299,12085000.0
2010-06-24 10:00:00,14.62,14.73,14.61,14.67,8062300.0,8.0299,8.0903,8.0244,8.0573,8062300.0
2010-06-24 10:30:00,14.67,14.67,14.52,14.61,7455900.0,8.0573,8.0573,7.9749,8.0244,7455900.0
2010-06-24 11:00:00,14.61,14.61,14.53,14.54,4523400.0,8.0244,8.0244,7.9804,7.9859,4523400.0
2010-06-24 11:30:00,14.53,14.56,14.51,14.52,3850400.0,7.9804,7.9969,7.9694,7.9749,3850400.0
2010-06-24 12:00:00,14.52,14.55,14.51,14.52,2240900.0,7.9749,7.9914,7.9694,7.9749,2240900.0
2010-06-24 12:30:00,14.52,14.54,14.47,14.54,4378100.0,7.9749,7.9859,7.9475,7.9859,4378100.0
2010-06-24 13:00:00,14.53,14.56,14.5,14.51,2959200.0,7.9804,7.9969,7.9639,7.9694,2959200.0
2010-06-24 13:30:00,14.5,14.53,14.48,14.51,3876900.0,7.9639,7.9804,7.953,7.9694,3876900.0
2010-06-24 14:00:00,14.5,14.51,14.47,14.49,2858300.0,7.9639,7.9694,7.9475,7.9585,2858300.0
2010-06-24 14:30:00,14.48,14.49,14.4,14.43,5990400.0,7.953,7.9585,7.909,7.9255,5990400.0
2010-06-24 15:00:00,14.43,14.48,14.37,14.47,6694800.0,7.9255,7.953,7.8925,7.9475,6694800.0
2010-06-24 15:30:00,14.47,14.51,14.45,14.48,13851400.0,7.9475,7.9694,7.9365,7.953,13851400.0
2010-06-25 09:30:00,14.49,14.5,14.4,14.49,4870200.0,7.9585,7.9639,7.909,7.9585,4870200.0
2010-06-25 10:00:00,14.48,14.55,14.48,14.53,3368900.0,7.953,7.9914,7.953,7.9804,3368900.0
2010-06-25 10:30:00,14.54,14.55,14.44,14.48,4253300.0,7.9859,7.9914,7.931,7.953,4253300.0
2010-06-25 11:00:00,14.48,14.53,14.45,14.48,2850400.0,7.953,7.9804,7.9365,7.953,2850400.0
2010-06-25 11:30:00,14.49,14.53,14.46,14.52,1943600.0,7.9585,7.9804,7.942,7.9749,1943600.0
2010-06-25 12:00:00,14.52,14.56,14.51,14.55,2176400.0,7.9749,7.9969,7.9694,7.9914,2176400.0
2010-06-25 12:30:00,14.55,14.58,14.53,14.55,2124200.0,7.9914,8.0079,7.9804,7.9914,2124200.0
2010-06-25 13:00:00,14.55,14.62,14.54,14.62,1980700.0,7.9914,8.0299,7.9859,8.0299,1980700.0
2010-06-25 13:30:00,14.62,14.69,14.61,14.69,3041500.0,8.0299,8.0683,8.0244,8.0683,3041500.0
2010-06-25 14:00:00,14.68,14.71,14.66,14.68,3063900.0,8.0628,8.0793,8.0518,8.0628,3063900.0
2010-06-25 14:30:00,14.68,14.69,14.63,14.66,2275900.0,8.0628,8.0683,8.0354,8.0518,2275900.0
2010-06-25 15:00:00,14.66,14.66,14.57,14.58,1938400.0,8.0518,8.0518,8.0024,8.0079,1938400.0
2010-06-25 15:30:00,14.59,14.68,14.56,14.64,8358800.0,8.0134,8.0628,7.9969,8.0408,8358800.0
2010-06-28 09:30:00,14.69,14.76,14.5,14.57,6438200.0,8.0683,8.1068,7.9639,8.0024,6438200.0
2010-06-28 10:00:00,14.58,14.69,14.54,14.64,4043400.0,8.0079,8.0683,7.9859,8.0408,4043400.0
2010-06-28 10:30:00,14.64,14.75,14.59,14.74,2892500.0,8.0408,8.1013,8.0134,8.0958,2892500.0
2010-06-28 11:00:00,14.74,14.77,14.69,14.71,2936600.0,8.0958,8.1122,8.0683,8.0793,2936600.0
2010-06-28 11:30:00,14.72,14.74,14.68,14.68,1905800.0,8.0848,8.0958,8.0628,8.0628,1905800.0
2010-06-28 12:00:00,14.68,14.7,14.64,14.67,1445800.0,8.0628,8.0738,8.0408,8.0573,1445800.0
2010-06-28 12:30:00,14.67,14.69,14.63,14.68,1952600.0,8.0573,8.0683,8.0354,8.0628,1952600.0
2010-06-28 13:00:00,14.69,14.69,14.6,14.62,1389600.0,8.0683,8.0683,8.0189,8.0299,1389600.0
2010-06-28 13:30:00,14.62,14.67,14.58,14.65,2260200.0,8.0299,8.0573,8.0079,8.0463,2260200.0
2010-06-28 14:00:00,14.64,14.65,14.55,14.56,3469500.0,8.0408,8.0463,7.9914,7.9969,3469500.0
2010-06-28 14:30:00,14.56,14.65,14.55,14.62,2215600.0,7.9969,8.0463,7.9914,8.0299,2215600.0
2010-06-28 15:00:00,14.63,14.63,14.55,14.56,3086800.0,8.0354,8.0354,7.9914,7.9969,3086800.0
2010-06-28 15:30:00,14.56,14.61,14.54,14.54,5975500.0,7.9969,8.0244,7.9859,7.9859,5975500.0
2010-06-29 09:30:00,14.43,14.48,14.35,14.37,4768100.0,7.9255,7.953,7.8816,7.8925,4768100.0
2010-06-29 10:00:00,14.37,14.39,14.26,14.28,6146200.0,7.8925,7.9035,7.8321,7.8431,6146200.0
2010-06-29 10:30:00,14.27,14.32,14.26,14.29,5148400.0,7.8376,7.8651,7.8321,7.8486,5148400.0
2010-06-29 11:00:00,14.29,14.35,14.26,14.32,4853900.0,7.8486,7.8816,7.8321,7.8651,4853900.0
2010-06-29 11:30:00,14.32,14.33,14.27,14.28,3273900.0,7.8651,7.8706,7.8376,7.8431,3273900.0
2010-06-29 12:00:00,14.28,14.32,14.21,14.24,4248200.0,7.8431,7.8651,7.8047,7.8211,4248200.0
2010-06-29 12:30:00,14.25,14.26,14.22,14.24,2672800.0,7.8266,7.8321,7.8102,7.8211,2672800.0
2010-06-29 13:00:00,14.23,14.26,14.21,14.23,3208800.0,7.8157,7.8321,7.8047,7.8157,3208800.0
2010-06-29 13:30:00,14.22,14.29,14.18,14.28,3545400.0,7.8102,7.8486,7.7882,7.8431,3545400.0
2010-06-29 14:00:00,14.28,14.35,14.27,14.33,2799600.0,7.8431,7.8816,7.8376,7.8706,2799600.0
2010-06-29 14:30:00,14.33,14.34,14.26,14.28,2739900.0,7.8706,7.8761,7.8321,7.8431,2739900.0
2010-06-29 15:00:00,14.28,14.32,14.19,14.23,4293500.0,7.8431,7.8651,7.7937,7.8157,4293500.0
2010-06-29 15:30:00,14.24,14.33,14.2,14.3,10554700.0,7.8211,7.8706,7.7992,7.8541,10554700.0
2010-06-30 09:30:00,14.22,14.37,14.17,14.28,4876500.0,7.8102,7.8925,7.7827,7.8431,4876500.0
2010-06-30 10:00:00,14.28,14.36,14.23,14.34,3944500.0,7.8431,7.8871,7.8157,7.8761,3944500.0
2010-06-30 10:30:00,14.33,14.42,14.26,14.4,4364300.0,7.8706,7.92,7.8321,7.909,4364300.0
2010-06-30 11:00:00,14.4,14.41,14.33,14.35,3789100.0,7.909,7.9145,7.8706,7.8816,3789100.0
2010-06-30 11:30:00,14.34,14.48,14.33,14.45,2473900.0,7.8761,7.953,7.8706,7.9365,2473900.0
2010-06-30 12:00:00,14.44,14.45,14.35,14.38,1750500.0,7.931,7.9365,7.8816,7.898,1750500.0
2010-06-30 12:30:00,14.38,14.4,14.32,14.36,1655900.0,7.898,7.909,7.8651,7.8871,1655900.0
2010-06-30 13:00:00,14.35,14.42,14.35,14.41,1493200.0,7.8816,7.92,7.8816,7.9145,1493200.0
2010-06-30 13:30:00,14.41,14.43,14.38,14.43,2148000.0,7.9145,7.9255,7.898,7.9255,2148000.0
2010-06-30 14:00:00,14.43,14.45,14.35,14.38,3733700.0,7.9255,7.9365,7.8816,7.898,3733700.0
2010-06-30 14:30:00,14.38,14.41,14.35,14.4,2205800.0,7.898,7.9145,7.8816,7.909,2205800.0
2010-06-30 15:00:00,14.4,14.43,14.34,14.35,2850200.0,7.909,7.9255,7.8761,7.8816,2850200.0
2010-06-30 15:30:00,14.35,14.37,14.21,14.26,9037700.0,7.8816,7.8925,7.8047,7.8321,9037700.0
2010-07-01 09:30:00,14.29,14.33,14.16,14.19,4632300.0,7.8486,7.8706,7.7772,7.7937,4632300.0
2010-07-01 10:00:00,14.19,14.25,14.05,14.15,8349900.0,7.7937,7.8266,7.7168,7.7717,8349900.0
2010-07-01 10:30:00,14.15,14.19,14.03,14.05,4633100.0,7.7717,7.7937,7.7058,7.7168,4633100.0
2010-07-01 11:00:00,14.05,14.12,14.0,14.09,5434200.0,7.7168,7.7552,7.6893,7.7388,5434200.0
2010-07-01 11:30:00,14.09,14.09,14.03,14.05,5626800.0,7.7388,7.7388,7.7058,7.7168,5626800.0
2010-07-01 12:00:00,14.06,14.08,14.0,14.08,3837000.0,7.7223,7.7333,7.6893,7.7333,3837000.0
2010-07-01 12:30:00,14.08,14.2,14.05,14.14,5284800.0,7.7333,7.7992,7.7168,7.7662,5284800.0
2010-07-01 13:00:00,14.15,14.2,14.11,14.12,3420900.0,7.7717,7.7992,7.7497,7.7552,3420900.0
2010-07-01 13:30:00,14.13,14.21,14.12,14.15,2930200.0,7.7607,7.8047,7.7552,7.7717,2930200.0
2010-07-01 14:00:00,14.16,14.19,14.12,14.16,3309900.0,7.7772,7.7937,7.7552,7.7772,3309900.0
2010-07-01 14:30:00,14.17,14.19,14.09,14.13,4025700.0,7.7827,7.7937,7.7388,7.7607,4025700.0
2010-07-01 15:00:00,14.13,14.21,14.12,14.16,2606000.0,7.7607,7.8047,7.7552,7.7772,2606000.0
2010-07-01 15:30:00,14.16,14.25,14.15,14.21,7769700.0,7.7772,7.8266,7.7717,7.8047,7769700.0
2010-07-02 09:30:00,14.29,14.36,14.2,14.24,4997000.0,7.8486,7.8871,7.7992,7.8211,4997000.0
2010-07-02 10:00:00,14.23,14.29,14.18,14.22,3043200.0,7.8157,7.8486,7.7882,7.8102,3043200.0
2010-07-02 10:30:00,14.23,14.25,14.19,14.21,2059400.0,7.8157,7.8266,7.7937,7.8047,2059400.0
2010-07-02 11:00:00,14.21,14.25,14.15,14.15,2141400.0,7.8047,7.8266,7.7717,7.7717,2141400.0
2010-07-02 11:30:00,14.15,14.18,14.1,14.15,3975800.0,7.7717,7.7882,7.7443,7.7717,3975800.0
2010-07-02 12:00:00,14.16,14.19,14.12,14.19,2371800.0,7.7772,7.7937,7.7552,7.7937,2371800.0
2010-07-02 12:30:00,14.19,14.2,14.12,14.15,1478100.0,7.7937,7.7992,7.7552,7.7717,1478100.0
2010-07-02 13:00:00,14.15,14.16,14.1,14.11,1648800.0,7.7717,7.7772,7.7443,7.7497,1648800.0
2010-07-02 13:30:00,14.11,14.16,14.1,14.16,1888500.0,7.7497,7.7772,7.7443,7.7772,1888500.0
2010-07-02 14:00:00,14.15,14.16,14.1,14.12,2178200.0,7.7717,7.7772,7.7443,7.7552,2178200.0
2010-07-02 14:30:00,14.11,14.15,14.1,14.14,1449300.0,7.7497,7.7717,7.7443,7.7662,1449300.0
2010-07-02 15:00:00,14.15,14.22,14.14,14.2,2176100.0,7.7717,7.8102,7.7662,7.7992,2176100.0
2010-07-02 15:30:00,14.2,14.26,14.14,14.14,6590300.0,7.7992,7.8321,7.7662,7.7662,6590300.0
2010-07-06 09:30:00,14.34,14.36,14.17,14.22,6350300.0,7.8761,7.8871,7.7827,7.8102,6350300.0
2010-07-06 10:00:00,14.23,14.34,14.18,14.27,4358400.0,7.8157,7.8761,7.7882,7.8376,4358400.0
2010-07-06 10:30:00,14.27,14.35,14.27,14.34,3047900.0,7.8376,7.8816,7.8376,7.8761,3047900.0
2010-07-06 11:00:00,14.34,14.39,14.32,14.33,4982000.0,7.8761,7.9035,7.8651,7.8706,4982000.0
2010-07-06 11:30:00,14.33,14.37,14.23,14.36,5050800.0,7.8706,7.8925,7.8157,7.8871,5050800.0
2010-07-06 12:00:00,14.36,14.41,14.34,14.35,2410700.0,7.8871,7.9145,7.8761,7.8816,2410700.0
2010-07-06 12:30:00,14.35,14.37,14.31,14.31,1997300.0,7.8816,7.8925,7.8596,7.8596,1997300.0
2010-07-06 13:00:00,14.31,14.36,14.28,14.35,3665600.0,7.8596,7.8871,7.8431,7.8816,3665600.0
2010-07-06 13:30:00,14.35,14.36,14.24,14.25,2615200.0,7.8816,7.8871,7.8211,7.8266,2615200.0
2010-07-06 14:00:00,14.25,14.28,14.2,14.27,2842700.0,7.8266,7.8431,7.7992,7.8376,2842700.0
2010-07-06 14:30:00,14.27,14.3,14.23,14.23,2104100.0,7.8376,7.8541,7.8157,7.8157,2104100.0
2010-07-06 15:00:00,14.23,14.26,14.14,14.19,4988400.0,7.8157,7.8321,7.7662,7.7937,4988400.0
2010-07-06 15:30:00,14.19,14.29,14.16,14.29,7433800.0,7.7937,7.8486,7.7772,7.8486,7433800.0
2010-07-07 09:30:00,14.31,14.34,14.2,14.27,5336300.0,7.8596,7.8761,7.7992,7.8376,5336300.0
2010-07-07 10:00:00,14.27,14.34,14.26,14.31,3492700.0,7.8376,7.8761,7.8321,7.8596,3492700.0
2010-07-07 10:30:00,14.31,14.41,14.3,14.39,3258200.0,7.8596,7.9145,7.8541,7.9035,3258200.0
2010-07-07 11:00:00,14.39,14.42,14.35,14.39,4048400.0,7.9035,7.92,7.8816,7.9035,4048400.0
2010-07-07 11:30:00,14.39,14.44,14.35,14.38,2943300.0,7.9035,7.931,7.8816,7.898,2943300.0
2010-07-07 12:00:00,14.38,14.41,14.37,14.41,2041400.0,7.898,7.9145,7.8925,7.9145,2041400.0
2010-07-07 12:30:00,14.41,14.46,14.39,14.45,2294100.0,7.9145,7.942,7.9035,7.9365,2294100.0
2010-07-07 13:00:00,14.46,14.53,14.44,14.51,4094100.0,7.942,7.9804,7.931,7.9694,4094100.0
2010-07-07 13:30:00,14.51,14.52,14.47,14.51,3628600.0,7.9694,7.9749,7.9475,7.9694,3628600.0
2010-07-07 14:00:00,14.51,14.51,14.47,14.48,2626500.0,7.9694,7.9694,7.9475,7.953,2626500.0
2010-07-07 14:30:00,14.48,14.49,14.37,14.47,2578000.0,7.953,7.9585,7.8925,7.9475,2578000.0
2010-07-07 15:00:00,14.47,14.53,14.42,14.52,4671300.0,7.9475,7.9804,7.92,7.9749,4671300.0
2010-07-07 15:30:00,14.52,14.63,14.52,14.62,8266400.0,7.9749,8.0354,7.9749,8.0299,8266400.0
2010-07-08 09:30:00,14.78,14.79,14.62,14.68,6354200.0,8.1177,8.1232,8.0299,8.0628,6354200.0
2010-07-08 10:00:00,14.69,14.76,14.67,14.75,3164800.0,8.0683,8.1068,8.0573,8.1013,3164800.0
2010-07-08 10:30:00,14.75,14.78,14.68,14.72,3581400.0,8.1013,8.1177,8.0628,8.0848,3581400.0
2010-07-08 11:00:00,14.71,14.71,14.67,14.69,1856500.0,8.0793,8.0793,8.0573,8.0683,1856500.0
2010-07-08 11:30:00,14.68,14.72,14.67,14.7,1684400.0,8.0628,8.0848,8.0573,8.0738,1684400.0
2010-07-08 12:00:00,14.7,14.75,14.7,14.73,1748500.0,8.0738,8.1013,8.0738,8.0903,1748500.0
2010-07-08 12:30:00,14.74,14.74,14.73,14.74,1481200.0,8.0958,8.0958,8.0903,8.0958,1481200.0
2010-07-08 13:00:00,14.73,14.76,14.7,14.71,1552300.0,8.0903,8.1068,8.0738,8.0793,1552300.0
2010-07-08 13:30:00,14.7,14.72,14.68,14.71,1605100.0,8.0738,8.0848,8.0628,8.0793,1605100.0
2010-07-08 14:00:00,14.71,14.75,14.68,14.72,3350400.0,8.0793,8.1013,8.0628,8.0848,3350400.0
2010-07-08 14:30:00,14.72,14.79,14.7,14.76,6845600.0,8.0848,8.1232,8.0738,8.1068,6845600.0
2010-07-08 15:00:00,14.75,14.81,14.73,14.81,7145300.0,8.1013,8.1342,8.0903,8.1342,7145300.0
2010-07-08 15:30:00,14.81,14.98,14.76,14.79,13959800.0,8.1342,8.2276,8.1068,8.1232,13959800.0
2010-07-09 09:30:00,14.85,14.86,14.76,14.8,3920900.0,8.1562,8.1617,8.1068,8.1287,3920900.0
2010-07-09 10:00:00,14.79,14.82,14.73,14.73,2342500.0,8.1232,8.1397,8.0903,8.0903,2342500.0
2010-07-09 10:30:00,14.73,14.78,14.69,14.69,2445700.0,8.0903,8.1177,8.0683,8.0683,2445700.0
2010-07-09 11:00:00,14.69,14.7,14.65,14.68,2602500.0,8.0683,8.0738,8.0463,8.0628,2602500.0
2010-07-09 11:30:00,14.67,14.69,14.63,14.63,2839400.0,8.0573,8.0683,8.0354,8.0354,2839400.0
2010-07-09 12:00:00,14.64,14.66,14.63,14.65,796600.0,8.0408,8.0518,8.0354,8.0463,796600.0
2010-07-09 12:30:00,14.65,14.66,14.63,14.65,826000.0,8.0463,8.0518,8.0354,8.0463,826000.0
2010-07-09 13:00:00,14.65,14.68,14.64,14.66,781600.0,8.0463,8.0628,8.0408,8.0518,781600.0
2010-07-09 13:30:00,14.66,14.73,14.66,14.73,1114600.0,8.0518,8.0903,8.0518,8.0903,1114600.0
2010-07-09 14:00:00,14.72,14.73,14.67,14.71,1709700.0,8.0848,8.0903,8.0573,8.0793,1709700.0
2010-07-09 14:30:00,14.71,14.76,14.69,14.73,2255000.0,8.0793,8.1068,8.0683,8.0903,2255000.0
2010-07-09 15:00:00,14.73,14.77,14.7,14.7,2238100.0,8.0903,8.1122,8.0738,8.0738,2238100.0
2010-07-09 15:30:00,14.7,14.77,14.7,14.76,3621300.0,8.0738,8.1122,8.0738,8.1068,3621300.0
2010-07-12 09:30:00,14.73,14.79,14.69,14.77,4462000.0,8.0903,8.1232,8.0683,8.1122,4462000.0
2010-07-12 10:00:00,14.76,14.81,14.76,14.76,2777500.0,8.1068,8.1342,8.1068,8.1068,2777500.0
2010-07-12 10:30:00,14.76,14.84,14.76,14.83,2409700.0,8.1068,8.1507,8.1068,8.1452,2409700.0
2010-07-12 11:00:00,14.84,14.91,14.8,14.9,4235600.0,8.1507,8.1891,8.1287,8.1836,4235600.0
2010-07-12 11:30:00,14.9,14.91,14.87,14.88,2481500.0,8.1836,8.1891,8.1672,8.1727,2481500.0
2010-07-12 12:00:00,14.87,14.9,14.87,14.88,1087100.0,8.1672,8.1836,8.1672,8.1727,1087100.0
2010-07-12 12:30:00,14.89,14.94,14.88,14.89,1862700.0,8.1782,8.2056,8.1727,8.1782,1862700.0
2010-07-12 13:00:00,14.89,14.91,14.89,14.9,1746800.0,8.1782,8.1891,8.1782,8.1836,1746800.0
2010-07-12 13:30:00,14.9,14.91,14.84,14.86,2005700.0,8.1836,8.1891,8.1507,8.1617,2005700.0
2010-07-12 14:00:00,14.86,14.89,14.85,14.89,2627900.0,8.1617,8.1782,8.1562,8.1782,2627900.0
2010-07-12 14:30:00,14.89,14.89,14.85,14.85,1121800.0,8.1782,8.1782,8.1562,8.1562,1121800.0
2010-07-12 15:00:00,14.86,14.91,14.85,14.89,3542700.0,8.1617,8.1891,8.1562,8.1782,3542700.0
2010-07-12 15:30:00,14.89,14.94,14.86,14.93,6106000.0,8.1782,8.2056,8.1617,8.2001,6106000.0
2010-07-13 09:30:00,15.0,15.06,15.0,15.03,3917100.0,8.2386,8.2715,8.2386,8.255,3917100.0
2010-07-13 10:00:00,15.03,15.1,15.02,15.04,3365900.0,8.255,8.2935,8.2496,8.2605,3365900.0
2010-07-13 10:30:00,15.04,15.06,14.99,15.02,3532600.0,8.2605,8.2715,8.2331,8.2496,3532600.0
2010-07-13 11:00:00,15.01,15.03,14.99,15.02,1680800.0,8.2441,8.255,8.2331,8.2496,1680800.0
2010-07-13 11:30:00,15.02,15.07,14.94,14.97,4401300.0,8.2496,8.277,8.2056,8.2221,4401300.0
2010-07-13 12:00:00,14.98,15.0,14.85,14.86,4991400.0,8.2276,8.2386,8.1562,8.1617,4991400.0
2010-07-13 12:30:00,14.85,14.88,14.85,14.88,1566000.0,8.1562,8.1727,8.1562,8.1727,1566000.0
2010-07-13 13:00:00,14.88,14.88,14.76,14.78,3465600.0,8.1727,8.1727,8.1068,8.1177,3465600.0
2010-07-13 13:30:00,14.77,14.86,14.77,14.84,1876500.0,8.1122,8.1617,8.1122,8.1507,1876500.0
2010-07-13 14:00:00,14.84,14.87,14.8,14.83,2199400.0,8.1507,8.1672,8.1287,8.1452,2199400.0
2010-07-13 14:30:00,14.82,14.89,14.82,14.85,2302900.0,8.1397,8.1782,8.1397,8.1562,2302900.0
2010-07-13 15:00:00,14.86,14.86,14.78,14.79,3337800.0,8.1617,8.1617,8.1177,8.1232,3337800.0
2010-07-13 15:30:00,14.78,14.83,14.78,14.8,7023600.0,8.1177,8.1452,8.1177,8.1287,7023600.0
2010-07-14 09:30:00,14.72,14.82,14.65,14.7,5749500.0,8.0848,8.1397,8.0463,8.0738,5749500.0
2010-07-14 10:00:00,14.7,14.75,14.66,14.75,3708900.0,8.0738,8.1013,8.0518,8.1013,3708900.0
2010-07-14 10:30:00,14.75,14.85,14.74,14.85,2466800.0,8.1013,8.1562,8.0958,8.1562,2466800.0
2010-07-14 11:00:00,14.85,14.91,14.84,14.91,2917900.0,8.1562,8.1891,8.1507,8.1891,2917900.0
2010-07-14 11:30:00,14.91,14.96,14.85,14.92,4145700.0,8.1891,8.2166,8.1562,8.1946,4145700.0
2010-07-14 12:00:00,14.92,14.94,14.91,14.91,2082700.0,8.1946,8.2056,8.1891,8.1891,2082700.0
2010-07-14 12:30:00,14.91,14.92,14.86,14.88,1486500.0,8.1891,8.1946,8.1617,8.1727,1486500.0
2010-07-14 13:00:00,14.88,14.89,14.84,14.88,2173100.0,8.1727,8.1782,8.1507,8.1727,2173100.0
2010-07-14 13:30:00,14.88,14.89,14.83,14.85,1470600.0,8.1727,8.1782,8.1452,8.1562,1470600.0
2010-07-14 14:00:00,14.85,14.86,14.76,14.77,2978600.0,8.1562,8.1617,8.1068,8.1122,2978600.0
2010-07-14 14:30:00,14.77,14.82,14.76,14.82,1801200.0,8.1122,8.1397,8.1068,8.1397,1801200.0
2010-07-14 15:00:00,14.82,14.86,14.81,14.85,3411400.0,8.1397,8.1617,8.1342,8.1562,3411400.0
2010-07-14 15:30:00,14.85,14.87,14.8,14.84,4667200.0,8.1562,8.1672,8.1287,8.1507,4667200.0
2010-07-15 09:30:00,14.83,14.93,14.78,14.79,4079800.0,8.1452,8.2001,8.1177,8.1232,4079800.0
2010-07-15 10:00:00,14.79,14.8,14.68,14.7,3870300.0,8.1232,8.1287,8.0628,8.0738,3870300.0
2010-07-15 10:30:00,14.7,14.72,14.65,14.71,2785400.0,8.0738,8.0848,8.0463,8.0793,2785400.0
2010-07-15 11:00:00,14.71,14.72,14.65,14.72,2226100.0,8.0793,8.0848,8.0463,8.0848,2226100.0
2010-07-15 11:30:00,14.72,14.76,14.66,14.7,2130300.0,8.0848,8.1068,8.0518,8.0738,2130300.0
2010-07-15 12:00:00,14.71,14.74,14.69,14.7,1168500.0,8.0793,8.0958,8.0683,8.0738,1168500.0
2010-07-15 12:30:00,14.7,14.73,14.7,14.72,1385000.0,8.0738,8.0903,8.0738,8.0848,1385000.0
2010-07-15 13:00:00,14.73,14.77,14.72,14.76,1485500.0,8.0903,8.1122,8.0848,8.1068,1485500.0
2010-07-15 13:30:00,14.76,14.77,14.72,14.74,1479600.0,8.1068,8.1122,8.0848,8.0958,1479600.0
2010-07-15 14:00:00,14.75,14.79,14.73,14.78,1992600.0,8.1013,8.1232,8.0903,8.1177,1992600.0
2010-07-15 14:30:00,14.78,14.8,14.73,14.75,2047600.0,8.1177,8.1287,8.0903,8.1013,2047600.0
2010-07-15 15:00:00,14.74,14.76,14.69,14.74,2809100.0,8.0958,8.1068,8.0683,8.0958,2809100.0
2010-07-15 15:30:00,14.75,14.89,14.74,14.87,9007700.0,8.1013,8.1782,8.0958,8.1672,9007700.0
2010-07-16 09:30:00,14.86,14.94,14.78,14.82,10965800.0,8.1617,8.2056,8.1177,8.1397,10965800.0
2010-07-16 10:00:00,14.82,14.88,14.75,14.86,2743600.0,8.1397,8.1727,8.1013,8.1617,2743600.0
2010-07-16 10:30:00,14.87,14.87,14.79,14.85,2142500.0,8.1672,8.1672,8.1232,8.1562,2142500.0
2010-07-16 11:00:00,14.85,14.86,14.7,14.74,2250600.0,8.1562,8.1617,8.0738,8.0958,2250600.0
2010-07-16 11:30:00,14.74,14.74,14.62,14.63,2835700.0,8.0958,8.0958,8.0299,8.0354,2835700.0
2010-07-16 12:00:00,14.63,14.64,14.56,14.58,2404700.0,8.0354,8.0408,7.9969,8.0079,2404700.0
2010-07-16 12:30:00,14.57,14.62,14.57,14.58,1665200.0,8.0024,8.0299,8.0024,8.0079,1665200.0
2010-07-16 13:00:00,14.58,14.63,14.56,14.61,1720200.0,8.0079,8.0354,7.9969,8.0244,1720200.0
2010-07-16 13:30:00,14.61,14.65,14.59,14.6,2081400.0,8.0244,8.0463,8.0134,8.0189,2081400.0
2010-07-16 14:00:00,14.6,14.66,14.59,14.62,1774900.0,8.0189,8.0518,8.0134,8.0299,1774900.0
2010-07-16 14:30:00,14.62,14.64,14.59,14.6,2471200.0,8.0299,8.0408,8.0134,8.0189,2471200.0
2010-07-16 15:00:00,14.59,14.64,14.55,14.57,3302200.0,8.0134,8.0408,7.9914,8.0024,3302200.0
2010-07-16 15:30:00,14.57,14.61,14.55,14.56,6564100.0,8.0024,8.0244,7.9914,7.9969,6564100.0
2010-07-19 09:30:00,14.62,14.84,14.58,14.78,4653200.0,8.0299,8.1507,8.0079,8.1177,4653200.0
2010-07-19 10:00:00,14.79,14.81,14.68,14.7,2965100.0,8.1232,8.1342,8.0628,8.0738,2965100.0
2010-07-19 10:30:00,14.7,14.71,14.63,14.69,2127700.0,8.0738,8.0793,8.0354,8.0683,2127700.0
2010-07-19 11:00:00,14.69,14.73,14.65,14.7,2158600.0,8.0683,8.0903,8.0463,8.0738,2158600.0
2010-07-19 11:30:00,14.7,14.71,14.67,14.7,883100.0,8.0738,8.0793,8.0573,8.0738,883100.0
2010-07-19 12:00:00,14.71,14.71,14.66,14.7,1070000.0,8.0793,8.0793,8.0518,8.0738,1070000.0
2010-07-19 12:30:00,14.7,14.72,14.66,14.66,1355900.0,8.0738,8.0848,8.0518,8.0518,1355900.0
2010-07-19 13:00:00,14.66,14.67,14.64,14.65,441600.0,8.0518,8.0573,8.0408,8.0463,441600.0
2010-07-19 13:30:00,14.65,14.67,14.63,14.63,1001500.0,8.0463,8.0573,8.0354,8.0354,1001500.0
2010-07-19 14:00:00,14.63,14.7,14.62,14.69,2250300.0,8.0354,8.0738,8.0299,8.0683,2250300.0
2010-07-19 14:30:00,14.69,14.76,14.69,14.74,2019500.0,8.0683,8.1068,8.0683,8.0958,2019500.0
2010-07-19 15:00:00,14.73,14.8,14.73,14.73,3324200.0,8.0903,8.1287,8.0903,8.0903,3324200.0
2010-07-19 15:30:00,14.73,14.76,14.69,14.73,5649100.0,8.0903,8.1068,8.0683,8.0903,5649100.0
2010-07-20 09:30:00,14.66,14.66,14.5,14.53,5551000.0,8.0518,8.0518,7.9639,7.9804,5551000.0
2010-07-20 10:00:00,14.53,14.61,14.52,14.57,2536900.0,7.9804,8.0244,7.9749,8.0024,2536900.0
2010-07-20 10:30:00,14.58,14.59,14.47,14.48,1968400.0,8.0079,8.0134,7.9475,7.953,1968400.0
2010-07-20 11:00:00,14.48,14.52,14.47,14.51,2238800.0,7.953,7.9749,7.9475,7.9694,2238800.0
2010-07-20 11:30:00,14.5,14.51,14.45,14.45,1081800.0,7.9639,7.9694,7.9365,7.9365,1081800.0
2010-07-20 12:00:00,14.45,14.5,14.44,14.48,1870500.0,7.9365,7.9639,7.931,7.953,1870500.0
2010-07-20 12:30:00,14.48,14.54,14.47,14.53,2032800.0,7.953,7.9859,7.9475,7.9804,2032800.0
2010-07-20 13:00:00,14.54,14.56,14.53,14.53,907800.0,7.9859,7.9969,7.9804,7.9804,907800.0
2010-07-20 13:30:00,14.54,14.65,14.53,14.65,3593400.0,7.9859,8.0463,7.9804,8.0463,3593400.0
2010-07-20 14:00:00,14.64,14.65,14.54,14.57,2516900.0,8.0408,8.0463,7.9859,8.0024,2516900.0
2010-07-20 14:30:00,14.56,14.62,14.54,14.55,2703600.0,7.9969,8.0299,7.9859,7.9914,2703600.0
2010-07-20 15:00:00,14.55,14.58,14.53,14.55,4542300.0,7.9914,8.0079,7.9804,7.9914,4542300.0
2010-07-20 15:30:00,14.56,14.6,14.51,14.54,9999700.0,7.9969,8.0189,7.9694,7.9859,9999700.0
2010-07-21 09:30:00,14.55,14.64,14.45,14.62,5328300.0,7.9914,8.0408,7.9365,8.0299,5328300.0
2010-07-21 10:00:00,14.63,14.63,14.56,14.6,1817700.0,8.0354,8.0354,7.9969,8.0189,1817700.0
2010-07-21 10:30:00,14.6,14.87,14.55,14.59,2462400.0,8.0189,8.1672,7.9914,8.0134,2462400.0
2010-07-21 11:00:00,14.58,14.65,14.57,14.65,1655100.0,8.0079,8.0463,8.0024,8.0463,1655100.0
2010-07-21 11:30:00,14.64,14.68,14.62,14.64,1326600.0,8.0408,8.0628,8.0299,8.0408,1326600.0
2010-07-21 12:00:00,14.64,14.69,14.63,14.65,1887900.0,8.0408,8.0683,8.0354,8.0463,1887900.0
2010-07-21 12:30:00,14.65,14.68,14.62,14.65,1311600.0,8.0463,8.0628,8.0299,8.0463,1311600.0
2010-07-21 13:00:00,14.65,14.72,14.64,14.68,2187700.0,8.0463,8.0848,8.0408,8.0628,2187700.0
2010-07-21 13:30:00,14.68,14.71,14.66,14.66,1412200.0,8.0628,8.0793,8.0518,8.0518,1412200.0
2010-07-21 14:00:00,14.66,14.67,14.51,14.54,4451100.0,8.0518,8.0573,7.9694,7.9859,4451100.0
2010-07-21 14:30:00,14.53,14.54,14.44,14.47,4366800.0,7.9804,7.9859,7.931,7.9475,4366800.0
2010-07-21 15:00:00,14.46,14.49,14.42,14.46,2892700.0,7.942,7.9585,7.92,7.942,2892700.0
2010-07-21 15:30:00,14.45,14.5,14.42,14.5,7795900.0,7.9365,7.9639,7.92,7.9639,7795900.0
2010-07-22 09:30:00,14.61,14.87,14.59,14.78,7280100.0,8.0244,8.1672,8.0134,8.1177,7280100.0
2010-07-22 10:00:00,14.79,14.87,14.75,14.8,3895100.0,8.1232,8.1672,8.1013,8.1287,3895100.0
2010-07-22 10:30:00,14.79,14.86,14.72,14.83,5274400.0,8.1232,8.1617,8.0848,8.1452,5274400.0
2010-07-22 11:00:00,14.82,14.86,14.8,14.86,1985200.0,8.1397,8.1617,8.1287,8.1617,1985200.0
2010-07-22 11:30:00,14.85,14.86,14.73,14.73,3605600.0,8.1562,8.1617,8.0903,8.0903,3605600.0
2010-07-22 12:00:00,14.73,14.81,14.71,14.8,1876700.0,8.0903,8.1342,8.0793,8.1287,1876700.0
2010-07-22 12:30:00,14.79,14.82,14.75,14.82,2149800.0,8.1232,8.1397,8.1013,8.1397,2149800.0
2010-07-22 13:00:00,14.81,14.82,14.8,14.8,1993700.0,8.1342,8.1397,8.1287,8.1287,1993700.0
2010-07-22 13:30:00,14.81,14.82,14.77,14.78,937300.0,8.1342,8.1397,8.1122,8.1177,937300.0
2010-07-22 14:00:00,14.77,14.86,14.76,14.85,2304600.0,8.1122,8.1617,8.1068,8.1562,2304600.0
2010-07-22 14:30:00,14.85,14.85,14.8,14.82,1441500.0,8.1562,8.1562,8.1287,8.1397,1441500.0
2010-07-22 15:00:00,14.82,14.85,14.79,14.82,2669300.0,8.1397,8.1562,8.1232,8.1397,2669300.0
2010-07-22 15:30:00,14.81,14.83,14.72,14.8,6336900.0,8.1342,8.1452,8.0848,8.1287,6336900.0
2010-07-23 09:30:00,14.75,14.8,14.68,14.7,3555300.0,8.1013,8.1287,8.0628,8.0738,3555300.0
2010-07-23 10:00:00,14.7,14.71,14.64,14.65,2322500.0,8.0738,8.0793,8.0408,8.0463,2322500.0
2010-07-23 10:30:00,14.64,14.66,14.59,14.61,3782600.0,8.0408,8.0518,8.0134,8.0244,3782600.0
2010-07-23 11:00:00,14.61,14.65,14.56,14.59,2941400.0,8.0244,8.0463,7.9969,8.0134,2941400.0
2010-07-23 11:30:00,14.59,14.64,14.58,14.6,2669700.0,8.0134,8.0408,8.0079,8.0189,2669700.0
2010-07-23 12:00:00,14.6,14.64,14.5,14.5,3691800.0,8.0189,8.0408,7.9639,7.9639,3691800.0
2010-07-23 12:30:00,14.5,14.52,14.4,14.43,3037100.0,7.9639,7.9749,7.909,7.9255,3037100.0
2010-07-23 13:00:00,14.43,14.55,14.39,14.53,4004500.0,7.9255,7.9914,7.9035,7.9804,4004500.0
2010-07-23 13:30:00,14.52,14.6,14.52,14.56,2675400.0,7.9749,8.0189,7.9749,7.9969,2675400.0
2010-07-23 14:00:00,14.56,14.63,14.56,14.6,5825300.0,7.9969,8.0354,7.9969,8.0189,5825300.0
2010-07-23 14:30:00,14.61,14.61,14.59,14.6,3019400.0,8.0244,8.0244,8.0134,8.0189,3019400.0
2010-07-23 15:00:00,14.59,14.6,14.54,14.56,3027100.0,8.0134,8.0189,7.9859,7.9969,3027100.0
2010-07-23 15:30:00,14.56,14.59,14.51,14.59,9239400.0,7.9969,8.0134,7.9694,8.0134,9239400.0
2010-07-26 09:30:00,14.63,14.74,14.61,14.69,4030500.0,8.0354,8.0958,8.0244,8.0683,4030500.0
2010-07-26 10:00:00,14.69,14.8,14.68,14.74,5393500.0,8.0683,8.1287,8.0628,8.0958,5393500.0
2010-07-26 10:30:00,14.74,14.81,14.71,14.8,2884000.0,8.0958,8.1342,8.0793,8.1287,2884000.0
2010-07-26 11:00:00,14.8,14.81,14.72,14.77,2236700.0,8.1287,8.1342,8.0848,8.1122,2236700.0
2010-07-26 11:30:00,14.78,14.83,14.75,14.81,2695000.0,8.1177,8.1452,8.1013,8.1342,2695000.0
2010-07-26 12:00:00,14.81,14.83,14.79,14.83,1438200.0,8.1342,8.1452,8.1232,8.1452,1438200.0
2010-07-26 12:30:00,14.82,14.83,14.78,14.82,2205000.0,8.1397,8.1452,8.1177,8.1397,2205000.0
2010-07-26 13:00:00,14.82,14.82,14.81,14.81,863200.0,8.1397,8.1397,8.1342,8.1342,863200.0
2010-07-26 13:30:00,14.81,14.83,14.79,14.81,1745600.0,8.1342,8.1452,8.1232,8.1342,1745600.0
2010-07-26 14:00:00,14.81,14.86,14.79,14.83,3231700.0,8.1342,8.1617,8.1232,8.1452,3231700.0
2010-07-26 14:30:00,14.83,14.88,14.83,14.88,2230600.0,8.1452,8.1727,8.1452,8.1727,2230600.0
2010-07-26 15:00:00,14.88,14.99,14.88,14.99,8434700.0,8.1727,8.2331,8.1727,8.2331,8434700.0
2010-07-26 15:30:00,14.98,15.09,14.98,15.03,14878800.0,8.2276,8.288,8.2276,8.255,14878800.0
2010-07-27 09:30:00,15.1,15.18,14.99,15.14,5574300.0,8.2935,8.3374,8.2331,8.3155,5574300.0
2010-07-27 10:00:00,15.13,15.2,15.11,15.19,5284800.0,8.31,8.3484,8.299,8.3429,5284800.0
2010-07-27 10:30:00,15.19,15.29,15.18,15.28,4333300.0,8.3429,8.3978,8.3374,8.3924,4333300.0
2010-07-27 11:00:00,15.29,15.32,15.11,15.16,5542700.0,8.3978,8.4143,8.299,8.3264,5542700.0
2010-07-27 11:30:00,15.15,15.26,15.14,15.22,5039300.0,8.321,8.3814,8.3155,8.3594,5039300.0
2010-07-27 12:00:00,15.21,15.36,15.2,15.32,5771500.0,8.3539,8.4363,8.3484,8.4143,5771500.0
2010-07-27 12:30:00,15.32,15.34,15.17,15.28,5028100.0,8.4143,8.4253,8.3319,8.3924,5028100.0
2010-07-27 13:00:00,15.28,15.32,15.26,15.29,2550700.0,8.3924,8.4143,8.3814,8.3978,2550700.0
2010-07-27 13:30:00,15.29,15.31,15.25,15.25,2421800.0,8.3978,8.4088,8.3759,8.3759,2421800.0
2010-07-27 14:00:00,15.26,15.31,15.24,15.28,2833000.0,8.3814,8.4088,8.3704,8.3924,2833000.0
2010-07-27 14:30:00,15.27,15.28,15.22,15.23,1644100.0,8.3869,8.3924,8.3594,8.3649,1644100.0
2010-07-27 15:00:00,15.24,15.31,15.23,15.31,4542000.0,8.3704,8.4088,8.3649,8.4088,4542000.0
2010-07-27 15:30:00,15.3,15.31,15.26,15.28,5958600.0,8.4033,8.4088,8.3814,8.3924,5958600.0
2010-07-28 09:30:00,15.28,15.44,15.13,15.18,3188200.0,8.3924,8.4802,8.31,8.3374,3188200.0
2010-07-28 10:00:00,15.18,15.19,15.06,15.11,6639400.0,8.3374,8.3429,8.2715,8.299,6639400.0
2010-07-28 10:30:00,15.12,15.18,15.06,15.13,2836400.0,8.3045,8.3374,8.2715,8.31,2836400.0
2010-07-28 11:00:00,15.12,15.16,15.09,15.1,1797500.0,8.3045,8.3264,8.288,8.2935,1797500.0
2010-07-28 11:30:00,15.1,15.11,15.06,15.08,1355100.0,8.2935,8.299,8.2715,8.2825,1355100.0
2010-07-28 12:00:00,15.07,15.1,15.06,15.07,1121700.0,8.277,8.2935,8.2715,8.277,1121700.0
2010-07-28 12:30:00,15.08,15.08,15.04,15.04,1203900.0,8.2825,8.2825,8.2605,8.2605,1203900.0
2010-07-28 13:00:00,15.05,15.09,15.04,15.06,1947000.0,8.266,8.288,8.2605,8.2715,1947000.0
2010-07-28 13:30:00,15.06,15.07,15.03,15.05,1240500.0,8.2715,8.277,8.255,8.266,1240500.0
2010-07-28 14:00:00,15.05,15.08,15.01,15.04,2179400.0,8.266,8.2825,8.2441,8.2605,2179400.0
2010-07-28 14:30:00,15.03,15.04,15.0,15.01,1852100.0,8.255,8.2605,8.2386,8.2441,1852100.0
2010-07-28 15:00:00,15.01,15.02,14.95,14.98,3838400.0,8.2441,8.2496,8.2111,8.2276,3838400.0
2010-07-28 15:30:00,14.98,15.1,14.96,14.98,6224300.0,8.2276,8.2935,8.2166,8.2276,6224300.0
2010-07-29 09:30:00,15.19,15.42,15.13,15.42,8550800.0,8.3429,8.4692,8.31,8.4692,8550800.0
2010-07-29 10:00:00,15.41,15.42,15.24,15.26,4731300.0,8.4638,8.4692,8.3704,8.3814,4731300.0
2010-07-29 10:30:00,15.26,15.37,15.24,15.33,4966600.0,8.3814,8.4418,8.3704,8.4198,4966600.0
2010-07-29 11:00:00,15.33,15.34,15.13,15.16,3533300.0,8.4198,8.4253,8.31,8.3264,3533300.0
2010-07-29 11:30:00,15.16,15.17,15.05,15.07,3641000.0,8.3264,8.3319,8.266,8.277,3641000.0
2010-07-29 12:00:00,15.07,15.11,15.02,15.1,2702500.0,8.277,8.299,8.2496,8.2935,2702500.0
2010-07-29 12:30:00,15.1,15.11,15.03,15.08,3041200.0,8.2935,8.299,8.255,8.2825,3041200.0
2010-07-29 13:00:00,15.08,15.14,15.07,15.13,2372900.0,8.2825,8.3155,8.277,8.31,2372900.0
2010-07-29 13:30:00,15.14,15.19,15.12,15.13,2365200.0,8.3155,8.3429,8.3045,8.31,2365200.0
2010-07-29 14:00:00,15.12,15.13,15.08,15.11,2466100.0,8.3045,8.31,8.2825,8.299,2466100.0
2010-07-29 14:30:00,15.11,15.14,15.08,15.13,3156400.0,8.299,8.3155,8.2825,8.31,3156400.0
2010-07-29 15:00:00,15.13,15.18,15.1,15.14,3931700.0,8.31,8.3374,8.2935,8.3155,3931700.0
2010-07-29 15:30:00,15.14,15.16,15.05,15.08,7456700.0,8.3155,8.3264,8.266,8.2825,7456700.0
2010-07-30 09:30:00,15.02,15.04,14.9,15.0,4694100.0,8.2496,8.2605,8.1836,8.2386,4694100.0
2010-07-30 10:00:00,15.01,15.05,14.97,15.02,3222700.0,8.2441,8.266,8.2221,8.2496,3222700.0
2010-07-30 10:30:00,15.02,15.13,14.98,15.08,2758800.0,8.2496,8.31,8.2276,8.2825,2758800.0
2010-07-30 11:00:00,15.07,15.1,14.97,14.99,2151100.0,8.277,8.2935,8.2221,8.2331,2151100.0
2010-07-30 11:30:00,14.99,15.01,14.96,14.98,1827500.0,8.2331,8.2441,8.2166,8.2276,1827500.0
2010-07-30 12:00:00,14.98,14.99,14.95,14.95,1675800.0,8.2276,8.2331,8.2111,8.2111,1675800.0
2010-07-30 12:30:00,14.96,15.01,14.94,14.99,1645000.0,8.2166,8.2441,8.2056,8.2331,1645000.0
2010-07-30 13:00:00,14.99,15.03,14.95,14.96,2510000.0,8.2331,8.255,8.2111,8.2166,2510000.0
2010-07-30 13:30:00,14.96,14.97,14.9,14.91,3199000.0,8.2166,8.2221,8.1836,8.1891,3199000.0
2010-07-30 14:00:00,14.9,14.94,14.88,14.93,4538600.0,8.1836,8.2056,8.1727,8.2001,4538600.0
2010-07-30 14:30:00,14.92,14.95,14.9,14.91,1937700.0,8.1946,8.2111,8.1836,8.1891,1937700.0
2010-07-30 15:00:00,14.9,15.06,14.9,15.05,3777300.0,8.1836,8.2715,8.1836,8.266,3777300.0
2010-07-30 15:30:00,15.05,15.07,15.0,15.0,6344000.0,8.266,8.277,8.2386,8.2386,6344000.0
2010-08-02 09:30:00,15.16,15.32,15.1,15.32,5783200.0,8.3264,8.4143,8.2935,8.4143,5783200.0
2010-08-02 10:00:00,15.31,15.4,15.3,15.35,5015200.0,8.4088,8.4583,8.4033,8.4308,5015200.0
2010-08-02 10:30:00,15.35,15.39,15.33,15.36,2183200.0,8.4308,8.4528,8.4198,8.4363,2183200.0
2010-08-02 11:00:00,15.35,15.38,15.32,15.36,2535400.0,8.4308,8.4473,8.4143,8.4363,2535400.0
2010-08-02 11:30:00,15.36,15.44,15.33,15.36,3825800.0,8.4363,8.4802,8.4198,8.4363,3825800.0
2010-08-02 12:00:00,15.37,15.37,15.3,15.34,1842100.0,8.4418,8.4418,8.4033,8.4253,1842100.0
2010-08-02 12:30:00,15.34,15.37,15.3,15.31,1379000.0,8.4253,8.4418,8.4033,8.4088,1379000.0
2010-08-02 13:00:00,15.32,15.37,15.31,15.32,1925900.0,8.4143,8.4418,8.4088,8.4143,1925900.0
2010-08-02 13:30:00,15.32,15.42,15.31,15.4,2926800.0,8.4143,8.4692,8.4088,8.4583,2926800.0
2010-08-02 14:00:00,15.4,15.42,15.34,15.36,2791700.0,8.4583,8.4692,8.4253,8.4363,2791700.0
2010-08-02 14:30:00,15.36,15.44,15.35,15.41,3766900.0,8.4363,8.4802,8.4308,8.4638,3766900.0
2010-08-02 15:00:00,15.42,15.48,15.41,15.46,5011300.0,8.4692,8.5022,8.4638,8.4912,5011300.0
2010-08-02 15:30:00,15.45,15.48,15.39,15.47,13510900.0,8.4857,8.5022,8.4528,8.4967,13510900.0
2010-08-03 09:30:00,16.0,16.25,15.95,16.1,32697100.0,8.7878,8.9251,8.7603,8.8427,32697100.0
2010-08-03 10:00:00,16.09,16.22,16.0,16.11,16163300.0,8.8372,8.9086,8.7878,8.8482,16163300.0
2010-08-03 10:30:00,16.11,16.25,16.03,16.25,9859500.0,8.8482,8.9251,8.8043,8.9251,9859500.0
2010-08-03 11:00:00,16.25,16.34,16.22,16.25,12837800.0,8.9251,8.9745,8.9086,8.9251,12837800.0
2010-08-03 11:30:00,16.25,16.31,16.18,16.27,8304100.0,8.9251,8.9581,8.8867,8.9361,8304100.0
2010-08-03 12:00:00,16.26,16.35,16.26,16.33,7473100.0,8.9306,8.98,8.9306,8.9691,7473100.0
2010-08-03 12:30:00,16.33,16.39,16.32,16.35,4601000.0,8.9691,9.002,8.9636,8.98,4601000.0
2010-08-03 13:00:00,16.35,16.36,16.23,16.32,5565500.0,8.98,8.9855,8.9141,8.9636,5565500.0
2010-08-03 13:30:00,16.31,16.32,16.22,16.28,4532600.0,8.9581,8.9636,8.9086,8.9416,4532600.0
2010-08-03 14:00:00,16.29,16.33,16.27,16.3,4777700.0,8.9471,8.9691,8.9361,8.9526,4777700.0
2010-08-03 14:30:00,16.3,16.34,16.28,16.33,5707300.0,8.9526,8.9745,8.9416,8.9691,5707300.0
2010-08-03 15:00:00,16.33,16.46,16.31,16.45,12989800.0,8.9691,9.0405,8.9581,9.035,12989800.0
2010-08-03 15:30:00,16.45,16.48,16.33,16.33,20862500.0,9.035,9.0514,8.9691,8.9691,20862500.0
2010-08-04 09:30:00,16.26,16.26,16.12,16.23,7524600.0,9.0284,9.0284,8.9507,9.0117,7524600.0
2010-08-04 10:00:00,16.23,16.3,16.2,16.24,6389100.0,9.0117,9.0506,8.9951,9.0173,6389100.0
2010-08-04 10:30:00,16.25,16.32,16.24,16.3,4669500.0,9.0228,9.0617,9.0173,9.0506,4669500.0
2010-08-04 11:00:00,16.3,16.32,16.26,16.28,3583400.0,9.0506,9.0617,9.0284,9.0395,3583400.0
2010-08-04 11:30:00,16.28,16.4,16.27,16.38,6544000.0,9.0395,9.1061,9.0339,9.095,6544000.0
2010-08-04 12:00:00,16.38,16.44,16.36,16.42,4564000.0,9.095,9.1283,9.0839,9.1172,4564000.0
2010-08-04 12:30:00,16.41,16.44,16.38,16.44,2512900.0,9.1117,9.1283,9.095,9.1283,2512900.0
2010-08-04 13:00:00,16.43,16.47,16.42,16.45,3754900.0,9.1228,9.145,9.1172,9.1339,3754900.0
2010-08-04 13:30:00,16.45,16.5,16.42,16.44,5501600.0,9.1339,9.1616,9.1172,9.1283,5501600.0
2010-08-04 14:00:00,16.44,16.5,16.42,16.5,5196300.0,9.1283,9.1616,9.1172,9.1616,5196300.0
2010-08-04 14:30:00,16.5,16.52,16.47,16.5,3775500.0,9.1616,9.1728,9.145,9.1616,3775500.0
2010-08-04 15:00:00,16.49,16.5,16.42,16.46,5247300.0,9.1561,9.1616,9.1172,9.1394,5247300.0
2010-08-04 15:30:00,16.47,16.47,16.42,16.46,10513100.0,9.145,9.145,9.1172,9.1394,10513100.0
2010-08-05 09:30:00,16.4,16.48,16.32,16.33,6624600.0,9.1061,9.1505,9.0617,9.0673,6624600.0
2010-08-05 10:00:00,16.33,16.45,16.32,16.42,6485400.0,9.0673,9.1339,9.0617,9.1172,6485400.0
2010-08-05 10:30:00,16.42,16.43,16.3,16.31,5829400.0,9.1172,9.1228,9.0506,9.0562,5829400.0
2010-08-05 11:00:00,16.31,16.35,16.24,16.26,5928900.0,9.0562,9.0784,9.0173,9.0284,5928900.0
2010-08-05 11:30:00,16.27,16.32,16.2,16.21,5922700.0,9.0339,9.0617,8.9951,9.0006,5922700.0
2010-08-05 12:00:00,16.21,16.21,16.15,16.15,4229300.0,9.0006,9.0006,8.9673,8.9673,4229300.0
2010-08-05 12:30:00,16.16,16.17,16.14,16.15,2161500.0,8.9729,8.9784,8.9618,8.9673,2161500.0
2010-08-05 13:00:00,16.15,16.18,16.12,16.16,2632200.0,8.9673,8.984,8.9507,8.9729,2632200.0
2010-08-05 13:30:00,16.16,16.18,16.14,16.16,3307800.0,8.9729,8.984,8.9618,8.9729,3307800.0
2010-08-05 14:00:00,16.16,16.16,16.07,16.14,5521000.0,8.9729,8.9729,8.9229,8.9618,5521000.0
2010-08-05 14:30:00,16.14,16.2,16.13,16.19,2747300.0,8.9618,8.9951,8.9562,8.9895,2747300.0
2010-08-05 15:00:00,16.2,16.24,16.18,16.18,6731500.0,8.9951,9.0173,8.984,8.984,6731500.0
2010-08-05 15:30:00,16.18,16.19,16.14,16.19,10938300.0,8.984,8.9895,8.9618,8.9895,10938300.0
2010-08-06 09:30:00,16.06,16.26,16.02,16.22,6945900.0,8.9173,9.0284,8.8951,9.0062,6945900.0
2010-08-06 10:00:00,16.23,16.25,16.08,16.08,3397200.0,9.0117,9.0228,8.9284,8.9284,3397200.0
2010-08-06 10:30:00,16.08,16.1,16.0,16.01,7356500.0,8.9284,8.9395,8.884,8.8896,7356500.0
2010-08-06 11:00:00,16.0,16.08,16.0,16.05,5006600.0,8.884,8.9284,8.884,8.9118,5006600.0
2010-08-06 11:30:00,16.05,16.08,16.01,16.03,2403000.0,8.9118,8.9284,8.8896,8.9007,2403000.0
2010-08-06 12:00:00,16.03,16.04,16.0,16.01,2004800.0,8.9007,8.9062,8.884,8.8896,2004800.0
2010-08-06 12:30:00,16.01,16.03,16.0,16.03,1155900.0,8.8896,8.9007,8.884,8.9007,1155900.0
2010-08-06 13:00:00,16.03,16.14,16.02,16.14,2845300.0,8.9007,8.9618,8.8951,8.9618,2845300.0
2010-08-06 13:30:00,16.14,16.2,16.13,16.17,3108300.0,8.9618,8.9951,8.9562,8.9784,3108300.0
2010-08-06 14:00:00,16.17,16.19,16.15,16.17,1519600.0,8.9784,8.9895,8.9673,8.9784,1519600.0
2010-08-06 14:30:00,16.17,16.24,16.15,16.22,3282200.0,8.9784,9.0173,8.9673,9.0062,3282200.0
2010-08-06 15:00:00,16.22,16.28,16.19,16.25,3559900.0,9.0062,9.0395,8.9895,9.0228,3559900.0
2010-08-06 15:30:00,16.25,16.26,16.21,16.24,5232200.0,9.0228,9.0284,9.0006,9.0173,5232200.0
2010-08-09 09:30:00,16.29,16.35,16.14,16.19,4995700.0,9.045,9.0784,8.9618,8.9895,4995700.0
2010-08-09 10:00:00,16.19,16.23,16.14,16.15,3433500.0,8.9895,9.0117,8.9618,8.9673,3433500.0
2010-08-09 10:30:00,16.15,16.2,16.11,16.2,1494200.0,8.9673,8.9951,8.9451,8.9951,1494200.0
2010-08-09 11:00:00,16.2,16.24,16.19,16.22,2466800.0,8.9951,9.0173,8.9895,9.0062,2466800.0
2010-08-09 11:30:00,16.21,16.24,16.2,16.21,1701700.0,9.0006,9.0173,8.9951,9.0006,1701700.0
2010-08-09 12:00:00,16.21,16.22,16.2,16.22,931300.0,9.0006,9.0062,8.9951,9.0062,931300.0
2010-08-09 12:30:00,16.22,16.23,16.2,16.23,1080300.0,9.0062,9.0117,8.9951,9.0117,1080300.0
2010-08-09 13:00:00,16.23,16.29,16.22,16.25,2873200.0,9.0117,9.045,9.0062,9.0228,2873200.0
2010-08-09 13:30:00,16.25,16.3,16.24,16.27,2893300.0,9.0228,9.0506,9.0173,9.0339,2893300.0
2010-08-09 14:00:00,16.28,16.32,16.27,16.32,1547300.0,9.0395,9.0617,9.0339,9.0617,1547300.0
2010-08-09 14:30:00,16.31,16.37,16.31,16.36,2939000.0,9.0562,9.0895,9.0562,9.0839,2939000.0
2010-08-09 15:00:00,16.36,16.42,16.33,16.4,5184900.0,9.0839,9.1172,9.0673,9.1061,5184900.0
2010-08-09 15:30:00,16.4,16.48,16.39,16.44,10910300.0,9.1061,9.1505,9.1006,9.1283,10910300.0
2010-08-10 09:30:00,16.29,16.42,16.26,16.3,3745400.0,9.045,9.1172,9.0284,9.0506,3745400.0
2010-08-10 10:00:00,16.29,16.36,16.27,16.31,2312800.0,9.045,9.0839,9.0339,9.0562,2312800.0
2010-08-10 10:30:00,16.3,16.32,16.27,16.28,2345500.0,9.0506,9.0617,9.0339,9.0395,2345500.0
2010-08-10 11:00:00,16.29,16.35,16.28,16.34,1868300.0,9.045,9.0784,9.0395,9.0728,1868300.0
2010-08-10 11:30:00,16.34,16.42,16.34,16.4,4058800.0,9.0728,9.1172,9.0728,9.1061,4058800.0
2010-08-10 12:00:00,16.39,16.4,16.33,16.37,1988100.0,9.1006,9.1061,9.0673,9.0895,1988100.0
2010-08-10 12:30:00,16.38,16.38,16.33,16.36,3514200.0,9.095,9.095,9.0673,9.0839,3514200.0
2010-08-10 13:00:00,16.36,16.39,16.31,16.35,3772100.0,9.0839,9.1006,9.0562,9.0784,3772100.0
2010-08-10 13:30:00,16.35,16.39,16.33,16.38,2611400.0,9.0784,9.1006,9.0673,9.095,2611400.0
2010-08-10 14:00:00,16.38,16.56,16.37,16.5,6783400.0,9.095,9.195,9.0895,9.1616,6783400.0
2010-08-10 14:30:00,16.5,16.56,16.48,16.51,6521800.0,9.1616,9.195,9.1505,9.1672,6521800.0
2010-08-10 15:00:00,16.51,16.58,16.47,16.53,5472100.0,9.1672,9.2061,9.145,9.1783,5472100.0
2010-08-10 15:30:00,16.52,16.6,16.51,16.6,9033100.0,9.1728,9.2172,9.1672,9.2172,9033100.0
2010-08-11 09:30:00,16.3,16.34,16.17,16.23,7313000.0,9.0506,9.0728,8.9784,9.0117,7313000.0
2010-08-11 10:00:00,16.23,16.26,16.16,16.2,3516400.0,9.0117,9.0284,8.9729,8.9951,3516400.0
2010-08-11 10:30:00,16.21,16.21,16.13,16.16,3501500.0,9.0006,9.0006,8.9562,8.9729,3501500.0
2010-08-11 11:00:00,16.15,16.21,16.13,16.18,3921900.0,8.9673,9.0006,8.9562,8.984,3921900.0
2010-08-11 11:30:00,16.17,16.18,16.15,16.15,2669300.0,8.9784,8.984,8.9673,8.9673,2669300.0
2010-08-11 12:00:00,16.15,16.16,16.12,16.14,1044700.0,8.9673,8.9729,8.9507,8.9618,1044700.0
2010-08-11 12:30:00,16.14,16.16,16.11,16.13,1335100.0,8.9618,8.9729,8.9451,8.9562,1335100.0
2010-08-11 13:00:00,16.14,16.21,16.12,16.21,2603000.0,8.9618,9.0006,8.9507,9.0006,2603000.0
2010-08-11 13:30:00,16.2,16.22,16.14,16.15,1820700.0,8.9951,9.0062,8.9618,8.9673,1820700.0
2010-08-11 14:00:00,16.15,16.18,16.14,16.15,1059000.0,8.9673,8.984,8.9618,8.9673,1059000.0
2010-08-11 14:30:00,16.16,16.16,16.08,16.1,2934100.0,8.9729,8.9729,8.9284,8.9395,2934100.0
2010-08-11 15:00:00,16.09,16.11,16.02,16.04,5430100.0,8.934,8.9451,8.8951,8.9062,5430100.0
2010-08-11 15:30:00,16.04,16.09,15.99,16.03,12714600.0,8.9062,8.934,8.8785,8.9007,12714600.0
2010-08-12 09:30:00,15.9,16.05,15.86,15.94,8204900.0,8.8285,8.9118,8.8063,8.8507,8204900.0
2010-08-12 10:00:00,15.94,16.02,15.92,15.94,4567500.0,8.8507,8.8951,8.8396,8.8507,4567500.0
2010-08-12 10:30:00,15.94,16.08,15.94,16.06,2600800.0,8.8507,8.9284,8.8507,8.9173,2600800.0
2010-08-12 11:00:00,16.05,16.07,16.0,16.04,1736000.0,8.9118,8.9229,8.884,8.9062,1736000.0
2010-08-12 11:30:00,16.04,16.04,16.0,16.01,1386100.0,8.9062,8.9062,8.884,8.8896,1386100.0
2010-08-12 12:00:00,16.0,16.07,15.97,16.06,2486300.0,8.884,8.9229,8.8674,8.9173,2486300.0
2010-08-12 12:30:00,16.05,16.13,16.05,16.13,1438000.0,8.9118,8.9562,8.9118,8.9562,1438000.0
2010-08-12 13:00:00,16.12,16.18,16.11,16.13,2534900.0,8.9507,8.984,8.9451,8.9562,2534900.0
2010-08-12 13:30:00,16.14,16.14,16.08,16.09,2493200.0,8.9618,8.9618,8.9284,8.934,2493200.0
2010-08-12 14:00:00,16.09,16.15,16.09,16.12,2510400.0,8.934,8.9673,8.934,8.9507,2510400.0
2010-08-12 14:30:00,16.13,16.13,16.08,16.13,2850700.0,8.9562,8.9562,8.9284,8.9562,2850700.0
2010-08-12 15:00:00,16.12,16.2,16.12,16.19,4699800.0,8.9507,8.9951,8.9507,8.9895,4699800.0
2010-08-12 15:30:00,16.19,16.23,16.15,16.2,8070800.0,8.9895,9.0117,8.9673,8.9951,8070800.0
2010-08-13 09:30:00,16.16,16.17,16.03,16.12,5630900.0,8.9729,8.9784,8.9007,8.9507,5630900.0
2010-08-13 10:00:00,16.12,16.13,16.06,16.11,2648200.0,8.9507,8.9562,8.9173,8.9451,2648200.0
2010-08-13 10:30:00,16.1,16.14,16.06,16.1,2323200.0,8.9395,8.9618,8.9173,8.9395,2323200.0
2010-08-13 11:00:00,16.09,16.13,16.08,16.09,2404600.0,8.934,8.9562,8.9284,8.934,2404600.0
2010-08-13 11:30:00,16.09,16.1,16.05,16.08,2313500.0,8.934,8.9395,8.9118,8.9284,2313500.0
2010-08-13 12:00:00,16.08,16.12,16.07,16.11,973100.0,8.9284,8.9507,8.9229,8.9451,973100.0
2010-08-13 12:30:00,16.11,16.17,16.1,16.17,960700.0,8.9451,8.9784,8.9395,8.9784,960700.0
2010-08-13 13:00:00,16.17,16.18,16.15,16.18,886500.0,8.9784,8.984,8.9673,8.984,886500.0
2010-08-13 13:30:00,16.17,16.25,16.17,16.21,1185300.0,8.9784,9.0228,8.9784,9.0006,1185300.0
2010-08-13 14:00:00,16.21,16.22,16.17,16.18,1228000.0,9.0006,9.0062,8.9784,8.984,1228000.0
2010-08-13 14:30:00,16.19,16.19,16.12,16.15,1251900.0,8.9895,8.9895,8.9507,8.9673,1251900.0
2010-08-13 15:00:00,16.15,16.17,16.13,16.14,2023400.0,8.9673,8.9784,8.9562,8.9618,2023400.0
2010-08-13 15:30:00,16.14,16.17,16.07,16.08,5728800.0,8.9618,8.9784,8.9229,8.9284,5728800.0
2010-08-16 09:30:00,15.99,16.02,15.85,15.89,4474200.0,8.8785,8.8951,8.8007,8.8229,4474200.0
2010-08-16 10:00:00,15.88,16.03,15.86,16.01,4044300.0,8.8174,8.9007,8.8063,8.8896,4044300.0
2010-08-16 10:30:00,16.01,16.03,15.96,15.98,1690700.0,8.8896,8.9007,8.8618,8.8729,1690700.0
2010-08-16 11:00:00,15.98,16.0,15.95,15.98,3031800.0,8.8729,8.884,8.8563,8.8729,3031800.0
2010-08-16 11:30:00,15.97,16.07,15.96,16.06,1616200.0,8.8674,8.9229,8.8618,8.9173,1616200.0
2010-08-16 12:00:00,16.06,16.13,16.06,16.12,1347000.0,8.9173,8.9562,8.9173,8.9507,1347000.0
2010-08-16 12:30:00,16.13,16.13,16.09,16.11,1374500.0,8.9562,8.9562,8.934,8.9451,1374500.0
2010-08-16 13:00:00,16.12,16.16,16.11,16.15,1971500.0,8.9507,8.9729,8.9451,8.9673,1971500.0
2010-08-16 13:30:00,16.15,16.17,16.11,16.14,2007400.0,8.9673,8.9784,8.9451,8.9618,2007400.0
2010-08-16 14:00:00,16.13,16.15,16.08,16.08,1743200.0,8.9562,8.9673,8.9284,8.9284,1743200.0
2010-08-16 14:30:00,16.08,16.15,15.97,15.97,2834200.0,8.9284,8.9673,8.8674,8.8674,2834200.0
2010-08-16 15:00:00,15.97,16.01,15.95,15.98,3016400.0,8.8674,8.8896,8.8563,8.8729,3016400.0
2010-08-16 15:30:00,15.98,16.04,15.96,16.02,5394800.0,8.8729,8.9062,8.8618,8.8951,5394800.0
2010-08-17 09:30:00,16.23,16.24,16.13,16.19,6708700.0,9.0117,9.0173,8.9562,8.9895,6708700.0
2010-08-17 10:00:00,16.18,16.23,16.15,16.18,4293800.0,8.984,9.0117,8.9673,8.984,4293800.0
2010-08-17 10:30:00,16.18,16.29,16.18,16.29,4160500.0,8.984,9.045,8.984,9.045,4160500.0
2010-08-17 11:00:00,16.29,16.4,16.28,16.29,5493300.0,9.045,9.1061,9.0395,9.045,5493300.0
2010-08-17 11:30:00,16.29,16.39,16.28,16.38,2486600.0,9.045,9.1006,9.0395,9.095,2486600.0
2010-08-17 12:00:00,16.37,16.38,16.33,16.33,1073600.0,9.0895,9.095,9.0673,9.0673,1073600.0
2010-08-17 12:30:00,16.34,16.37,16.3,16.3,3298700.0,9.0728,9.0895,9.0506,9.0506,3298700.0
2010-08-17 13:00:00,16.3,16.37,16.3,16.33,2325100.0,9.0506,9.0895,9.0506,9.0673,2325100.0
2010-08-17 13:30:00,16.34,16.35,16.3,16.3,2858500.0,9.0728,9.0784,9.0506,9.0506,2858500.0
2010-08-17 14:00:00,16.31,16.32,16.27,16.32,2764300.0,9.0562,9.0617,9.0339,9.0617,2764300.0
2010-08-17 14:30:00,16.32,16.38,16.31,16.34,3963700.0,9.0617,9.095,9.0562,9.0728,3963700.0
2010-08-17 15:00:00,16.34,16.35,16.3,16.34,2479300.0,9.0728,9.0784,9.0506,9.0728,2479300.0
2010-08-17 15:30:00,16.35,16.35,16.27,16.27,5882900.0,9.0784,9.0784,9.0339,9.0339,5882900.0
2010-08-18 09:30:00,16.21,16.3,16.01,16.14,6962400.0,9.0006,9.0506,8.8896,8.9618,6962400.0
2010-08-18 10:00:00,16.14,16.14,16.07,16.08,3164500.0,8.9618,8.9618,8.9229,8.9284,3164500.0
2010-08-18 10:30:00,16.08,16.14,16.07,16.13,2400300.0,8.9284,8.9618,8.9229,8.9562,2400300.0
2010-08-18 11:00:00,16.13,16.21,16.11,16.17,3485800.0,8.9562,9.0006,8.9451,8.9784,3485800.0
2010-08-18 11:30:00,16.17,16.21,16.16,16.19,2566200.0,8.9784,9.0006,8.9729,8.9895,2566200.0
2010-08-18 12:00:00,16.18,16.21,16.15,16.18,1216600.0,8.984,9.0006,8.9673,8.984,1216600.0
2010-08-18 12:30:00,16.18,16.29,16.18,16.27,2485700.0,8.984,9.045,8.984,9.0339,2485700.0
2010-08-18 13:00:00,16.28,16.34,16.26,16.33,3956400.0,9.0395,9.0728,9.0284,9.0673,3956400.0
2010-08-18 13:30:00,16.33,16.34,16.24,16.25,1985500.0,9.0673,9.0728,9.0173,9.0228,1985500.0
2010-08-18 14:00:00,16.25,16.27,16.15,16.15,2870100.0,9.0228,9.0339,8.9673,8.9673,2870100.0
2010-08-18 14:30:00,16.15,16.17,16.11,16.14,3029700.0,8.9673,8.9784,8.9451,8.9618,3029700.0
2010-08-18 15:00:00,16.14,16.15,16.07,16.08,3946500.0,8.9618,8.9673,8.9229,8.9284,3946500.0
2010-08-18 15:30:00,16.08,16.14,16.08,16.11,6682300.0,8.9284,8.9618,8.9284,8.9451,6682300.0
2010-08-19 09:30:00,16.07,16.13,16.0,16.0,4643500.0,8.9229,8.9562,8.884,8.884,4643500.0
2010-08-19 10:00:00,16.0,16.08,15.9,15.99,6676200.0,8.884,8.9284,8.8285,8.8785,6676200.0
2010-08-19 10:30:00,15.99,16.02,15.94,15.95,3321800.0,8.8785,8.8951,8.8507,8.8563,3321800.0
2010-08-19 11:00:00,15.95,15.99,15.92,15.97,3448500.0,8.8563,8.8785,8.8396,8.8674,3448500.0
2010-08-19 11:30:00,15.98,15.99,15.82,15.86,4299700.0,8.8729,8.8785,8.7841,8.8063,4299700.0
2010-08-19 12:00:00,15.87,15.94,15.85,15.94,1915000.0,8.8118,8.8507,8.8007,8.8507,1915000.0
2010-08-19 12:30:00,15.94,15.99,15.93,15.96,3492000.0,8.8507,8.8785,8.8452,8.8618,3492000.0
2010-08-19 13:00:00,15.97,15.98,15.92,15.95,1453800.0,8.8674,8.8729,8.8396,8.8563,1453800.0
2010-08-19 13:30:00,15.95,15.97,15.92,15.96,1725100.0,8.8563,8.8674,8.8396,8.8618,1725100.0
2010-08-19 14:00:00,15.96,16.01,15.92,15.99,2922300.0,8.8618,8.8896,8.8396,8.8785,2922300.0
2010-08-19 14:30:00,16.0,16.08,15.97,16.05,5069600.0,8.884,8.9284,8.8674,8.9118,5069600.0
2010-08-19 15:00:00,16.06,16.12,16.0,16.07,4292900.0,8.9173,8.9507,8.884,8.9229,4292900.0
2010-08-19 15:30:00,16.08,16.09,16.0,16.02,6636600.0,8.9284,8.934,8.884,8.8951,6636600.0
2010-08-20 09:30:00,15.91,16.01,15.9,15.97,11583700.0,8.8341,8.8896,8.8285,8.8674,11583700.0
2010-08-20 10:00:00,15.96,16.01,15.9,15.93,3761400.0,8.8618,8.8896,8.8285,8.8452,3761400.0
2010-08-20 10:30:00,15.93,15.96,15.91,15.93,1949300.0,8.8452,8.8618,8.8341,8.8452,1949300.0
2010-08-20 11:00:00,15.94,15.94,15.88,15.91,2006100.0,8.8507,8.8507,8.8174,8.8341,2006100.0
2010-08-20 11:30:00,15.91,15.92,15.85,15.85,3388600.0,8.8341,8.8396,8.8007,8.8007,3388600.0
2010-08-20 12:00:00,15.85,15.94,15.85,15.94,1632900.0,8.8007,8.8507,8.8007,8.8507,1632900.0
2010-08-20 12:30:00,15.94,15.95,15.9,15.93,2240300.0,8.8507,8.8563,8.8285,8.8452,2240300.0
2010-08-20 13:00:00,15.93,15.95,15.92,15.93,1364800.0,8.8452,8.8563,8.8396,8.8452,1364800.0
2010-08-20 13:30:00,15.94,15.95,15.91,15.94,1519200.0,8.8507,8.8563,8.8341,8.8507,1519200.0
2010-08-20 14:00:00,15.93,15.95,15.93,15.93,1295400.0,8.8452,8.8563,8.8452,8.8452,1295400.0
2010-08-20 14:30:00,15.94,15.98,15.93,15.96,2410300.0,8.8507,8.8729,8.8452,8.8618,2410300.0
2010-08-20 15:00:00,15.95,15.97,15.9,15.95,4481900.0,8.8563,8.8674,8.8285,8.8563,4481900.0
2010-08-20 15:30:00,15.95,15.96,15.9,15.9,7057200.0,8.8563,8.8618,8.8285,8.8285,7057200.0
2010-08-23 09:30:00,16.25,16.25,16.06,16.17,4265800.0,9.0228,9.0228,8.9173,8.9784,4265800.0
2010-08-23 10:00:00,16.17,16.18,16.08,16.1,2435900.0,8.9784,8.984,8.9284,8.9395,2435900.0
2010-08-23 10:30:00,16.11,16.15,16.05,16.07,3736300.0,8.9451,8.9673,8.9118,8.9229,3736300.0
2010-08-23 11:00:00,16.08,16.08,15.98,16.0,4007400.0,8.9284,8.9284,8.8729,8.884,4007400.0
2010-08-23 11:30:00,16.0,16.07,15.99,16.06,2128600.0,8.884,8.9229,8.8785,8.9173,2128600.0
2010-08-23 12:00:00,16.05,16.12,16.05,16.1,1203000.0,8.9118,8.9507,8.9118,8.9395,1203000.0
2010-08-23 12:30:00,16.11,16.12,16.06,16.07,1707700.0,8.9451,8.9507,8.9173,8.9229,1707700.0
2010-08-23 13:00:00,16.07,16.1,16.04,16.07,1133900.0,8.9229,8.9395,8.9062,8.9229,1133900.0
2010-08-23 13:30:00,16.07,16.08,16.02,16.04,1662100.0,8.9229,8.9284,8.8951,8.9062,1662100.0
2010-08-23 14:00:00,16.04,16.11,16.03,16.08,1806900.0,8.9062,8.9451,8.9007,8.9284,1806900.0
2010-08-23 14:30:00,16.08,16.13,16.07,16.11,2484900.0,8.9284,8.9562,8.9229,8.9451,2484900.0
2010-08-23 15:00:00,16.11,16.14,16.08,16.11,3885900.0,8.9451,8.9618,8.9284,8.9451,3885900.0
2010-08-23 15:30:00,16.1,16.13,16.07,16.08,8364300.0,8.9395,8.9562,8.9229,8.9284,8364300.0
2010-08-24 09:30:00,15.94,15.97,15.77,15.81,6147500.0,8.8507,8.8674,8.7563,8.7785,6147500.0
2010-08-24 10:00:00,15.81,15.92,15.77,15.87,4867000.0,8.7785,8.8396,8.7563,8.8118,4867000.0
2010-08-24 10:30:00,15.88,15.89,15.81,15.87,4442200.0,8.8174,8.8229,8.7785,8.8118,4442200.0
2010-08-24 11:00:00,15.87,15.9,15.8,15.85,4572600.0,8.8118,8.8285,8.773,8.8007,4572600.0
2010-08-24 11:30:00,15.85,15.87,15.8,15.82,3051000.0,8.8007,8.8118,8.773,8.7841,3051000.0
2010-08-24 12:00:00,15.81,15.87,15.8,15.81,2397600.0,8.7785,8.8118,8.773,8.7785,2397600.0
2010-08-24 12:30:00,15.81,15.85,15.81,15.83,1760200.0,8.7785,8.8007,8.7785,8.7896,1760200.0
2010-08-24 13:00:00,15.83,15.89,15.82,15.88,1484700.0,8.7896,8.8229,8.7841,8.8174,1484700.0
2010-08-24 13:30:00,15.89,15.9,15.79,15.82,2316800.0,8.8229,8.8285,8.7674,8.7841,2316800.0
2010-08-24 14:00:00,15.82,15.89,15.8,15.86,1471300.0,8.7841,8.8229,8.773,8.8063,1471300.0
2010-08-24 14:30:00,15.85,15.89,15.84,15.89,1746100.0,8.8007,8.8229,8.7952,8.8229,1746100.0
2010-08-24 15:00:00,15.88,15.95,15.88,15.91,3303100.0,8.8174,8.8563,8.8174,8.8341,3303100.0
2010-08-24 15:30:00,15.91,15.93,15.79,15.8,6938900.0,8.8341,8.8452,8.7674,8.773,6938900.0
2010-08-25 09:30:00,15.79,15.85,15.67,15.73,5547700.0,8.7674,8.8007,8.7008,8.7341,5547700.0
2010-08-25 10:00:00,15.73,15.8,15.66,15.77,5321100.0,8.7341,8.773,8.6952,8.7563,5321100.0
2010-08-25 10:30:00,15.77,15.87,15.74,15.84,3863200.0,8.7563,8.8118,8.7397,8.7952,3863200.0
2010-08-25 11:00:00,15.85,15.88,15.76,15.84,3438400.0,8.8007,8.8174,8.7508,8.7952,3438400.0
2010-08-25 11:30:00,15.85,15.89,15.81,15.89,2100900.0,8.8007,8.8229,8.7785,8.8229,2100900.0
2010-08-25 12:00:00,15.89,15.91,15.87,15.91,1718600.0,8.8229,8.8341,8.8118,8.8341,1718600.0
2010-08-25 12:30:00,15.9,15.93,15.79,15.8,2793400.0,8.8285,8.8452,8.7674,8.773,2793400.0
2010-08-25 13:00:00,15.81,15.88,15.79,15.87,1920400.0,8.7785,8.8174,8.7674,8.8118,1920400.0
2010-08-25 13:30:00,15.87,15.95,15.86,15.93,1754300.0,8.8118,8.8563,8.8063,8.8452,1754300.0
2010-08-25 14:00:00,15.94,16.02,15.93,16.0,3471900.0,8.8507,8.8951,8.8452,8.884,3471900.0
2010-08-25 14:30:00,16.0,16.06,15.98,16.05,2881500.0,8.884,8.9173,8.8729,8.9118,2881500.0
2010-08-25 15:00:00,16.05,16.06,15.96,15.99,3403400.0,8.9118,8.9173,8.8618,8.8785,3403400.0
2010-08-25 15:30:00,16.0,16.06,15.98,15.99,7802200.0,8.884,8.9173,8.8729,8.8785,7802200.0
2010-08-26 09:30:00,16.08,16.09,16.0,16.03,3752000.0,8.9284,8.934,8.884,8.9007,3752000.0
2010-08-26 10:00:00,16.03,16.07,16.0,16.0,3145000.0,8.9007,8.9229,8.884,8.884,3145000.0
2010-08-26 10:30:00,16.0,16.06,15.98,16.0,4342800.0,8.884,8.9173,8.8729,8.884,4342800.0
2010-08-26 11:00:00,16.01,16.01,15.9,15.97,5625900.0,8.8896,8.8896,8.8285,8.8674,5625900.0
2010-08-26 11:30:00,15.97,16.03,15.91,15.99,3398800.0,8.8674,8.9007,8.8341,8.8785,3398800.0
2010-08-26 12:00:00,15.99,15.99,15.96,15.97,1160400.0,8.8785,8.8785,8.8618,8.8674,1160400.0
2010-08-26 12:30:00,15.98,15.98,15.91,15.96,2244300.0,8.8729,8.8729,8.8341,8.8618,2244300.0
2010-08-26 13:00:00,15.95,15.96,15.92,15.95,1788000.0,8.8563,8.8618,8.8396,8.8563,1788000.0
2010-08-26 13:30:00,15.94,15.97,15.91,15.91,1232000.0,8.8507,8.8674,8.8341,8.8341,1232000.0
2010-08-26 14:00:00,15.91,15.93,15.86,15.89,2436500.0,8.8341,8.8452,8.8063,8.8229,2436500.0
2010-08-26 14:30:00,15.88,15.89,15.81,15.84,2476000.0,8.8174,8.8229,8.7785,8.7952,2476000.0
2010-08-26 15:00:00,15.84,15.94,15.83,15.91,3359700.0,8.7952,8.8507,8.7896,8.8341,3359700.0
2010-08-26 15:30:00,15.92,15.99,15.9,15.91,4337000.0,8.8396,8.8785,8.8285,8.8341,4337000.0
2010-08-27 09:30:00,15.98,16.03,15.86,15.87,2661500.0,8.8729,8.9007,8.8063,8.8118,2661500.0
2010-08-27 10:00:00,15.88,15.94,15.77,15.9,5751900.0,8.8174,8.8507,8.7563,8.8285,5751900.0
2010-08-27 10:30:00,15.9,15.94,15.87,15.9,2728200.0,8.8285,8.8507,8.8118,8.8285,2728200.0
2010-08-27 11:00:00,15.91,16.03,15.91,16.02,3138900.0,8.8341,8.9007,8.8341,8.8951,3138900.0
2010-08-27 11:30:00,16.02,16.07,16.0,16.06,2098900.0,8.8951,8.9229,8.884,8.9173,2098900.0
2010-08-27 12:00:00,16.06,16.12,16.06,16.08,2598000.0,8.9173,8.9507,8.9173,8.9284,2598000.0
2010-08-27 12:30:00,16.08,16.11,16.02,16.04,2287700.0,8.9284,8.9451,8.8951,8.9062,2287700.0
2010-08-27 13:00:00,16.03,16.1,16.03,16.1,1669800.0,8.9007,8.9395,8.9007,8.9395,1669800.0
2010-08-27 13:30:00,16.1,16.12,16.03,16.06,1862300.0,8.9395,8.9507,8.9007,8.9173,1862300.0
2010-08-27 14:00:00,16.07,16.08,15.99,16.03,2331400.0,8.9229,8.9284,8.8785,8.9007,2331400.0
2010-08-27 14:30:00,16.03,16.09,16.03,16.06,1863500.0,8.9007,8.934,8.9007,8.9173,1863500.0
2010-08-27 15:00:00,16.06,16.08,16.02,16.08,1896000.0,8.9173,8.9284,8.8951,8.9284,1896000.0
2010-08-27 15:30:00,16.08,16.12,16.04,16.11,4684700.0,8.9284,8.9507,8.9062,8.9451,4684700.0
2010-08-30 09:30:00,16.05,16.15,16.04,16.13,2853700.0,8.9118,8.9673,8.9062,8.9562,2853700.0
2010-08-30 10:00:00,16.13,16.21,16.1,16.16,2965800.0,8.9562,9.0006,8.9395,8.9729,2965800.0
2010-08-30 10:30:00,16.16,16.17,16.06,16.08,3342900.0,8.9729,8.9784,8.9173,8.9284,3342900.0
2010-08-30 11:00:00,16.08,16.13,16.07,16.12,1535700.0,8.9284,8.9562,8.9229,8.9507,1535700.0
2010-08-30 11:30:00,16.12,16.13,16.05,16.08,1373400.0,8.9507,8.9562,8.9118,8.9284,1373400.0
2010-08-30 12:00:00,16.08,16.1,16.04,16.04,3330400.0,8.9284,8.9395,8.9062,8.9062,3330400.0
2010-08-30 12:30:00,16.05,16.05,16.0,16.01,1919400.0,8.9118,8.9118,8.884,8.8896,1919400.0
2010-08-30 13:00:00,16.0,16.03,15.95,15.96,2357900.0,8.884,8.9007,8.8563,8.8618,2357900.0
2010-08-30 13:30:00,15.95,15.98,15.95,15.95,976500.0,8.8563,8.8729,8.8563,8.8563,976500.0
2010-08-30 14:00:00,15.95,15.97,15.9,15.94,2000700.0,8.8563,8.8674,8.8285,8.8507,2000700.0
2010-08-30 14:30:00,15.94,15.96,15.92,15.93,1091400.0,8.8507,8.8618,8.8396,8.8452,1091400.0
2010-08-30 15:00:00,15.94,15.95,15.89,15.89,1862800.0,8.8507,8.8563,8.8229,8.8229,1862800.0
2010-08-30 15:30:00,15.89,15.92,15.84,15.84,6442000.0,8.8229,8.8396,8.7952,8.7952,6442000.0
2010-08-31 09:30:00,15.89,15.96,15.79,15.84,4633500.0,8.8229,8.8618,8.7674,8.7952,4633500.0
2010-08-31 10:00:00,15.85,16.02,15.84,16.0,4011300.0,8.8007,8.8951,8.7952,8.884,4011300.0
2010-08-31 10:30:00,16.0,16.01,15.92,15.99,3239800.0,8.884,8.8896,8.8396,8.8785,3239800.0
2010-08-31 11:00:00,15.98,16.01,15.96,15.99,1783200.0,8.8729,8.8896,8.8618,8.8785,1783200.0
2010-08-31 11:30:00,15.98,16.07,15.98,16.05,2545600.0,8.8729,8.9229,8.8729,8.9118,2545600.0
2010-08-31 12:00:00,16.05,16.08,16.03,16.08,1389900.0,8.9118,8.9284,8.9007,8.9284,1389900.0
2010-08-31 12:30:00,16.08,16.1,15.99,15.99,2510600.0,8.9284,8.9395,8.8785,8.8785,2510600.0
2010-08-31 13:00:00,15.99,16.04,15.99,16.03,915900.0,8.8785,8.9062,8.8785,8.9007,915900.0
2010-08-31 13:30:00,16.02,16.03,15.98,15.99,1264700.0,8.8951,8.9007,8.8729,8.8785,1264700.0
2010-08-31 14:00:00,15.99,16.01,15.92,15.94,2320100.0,8.8785,8.8896,8.8396,8.8507,2320100.0
2010-08-31 14:30:00,15.94,15.95,15.84,15.88,3966900.0,8.8507,8.8563,8.7952,8.8174,3966900.0
2010-08-31 15:00:00,15.88,15.94,15.88,15.91,2515300.0,8.8174,8.8507,8.8174,8.8341,2515300.0
2010-08-31 15:30:00,15.92,15.99,15.86,15.92,6844200.0,8.8396,8.8785,8.8063,8.8396,6844200.0
2010-09-01 09:30:00,16.13,16.18,16.07,16.14,4335600.0,8.9562,8.984,8.9229,8.9618,4335600.0
2010-09-01 10:00:00,16.14,16.32,16.13,16.22,6600700.0,8.9618,9.0617,8.9562,9.0062,6600700.0
2010-09-01 10:30:00,16.23,16.34,16.21,16.33,3908600.0,9.0117,9.0728,9.0006,9.0673,3908600.0
2010-09-01 11:00:00,16.33,16.35,16.26,16.28,3049100.0,9.0673,9.0784,9.0284,9.0395,3049100.0
2010-09-01 11:30:00,16.29,16.37,16.28,16.35,2116500.0,9.045,9.0895,9.0395,9.0784,2116500.0
2010-09-01 12:00:00,16.35,16.36,16.28,16.29,1535400.0,9.0784,9.0839,9.0395,9.045,1535400.0
2010-09-01 12:30:00,16.28,16.31,16.28,16.29,2021000.0,9.0395,9.0562,9.0395,9.045,2021000.0
2010-09-01 13:00:00,16.3,16.31,16.26,16.28,1930400.0,9.0506,9.0562,9.0284,9.0395,1930400.0
2010-09-01 13:30:00,16.28,16.33,16.27,16.31,1566100.0,9.0395,9.0673,9.0339,9.0562,1566100.0
2010-09-01 14:00:00,16.31,16.32,16.26,16.28,1740300.0,9.0562,9.0617,9.0284,9.0395,1740300.0
2010-09-01 14:30:00,16.27,16.29,16.26,16.28,1808200.0,9.0339,9.045,9.0284,9.0395,1808200.0
2010-09-01 15:00:00,16.28,16.29,16.22,16.23,2117500.0,9.0395,9.045,9.0062,9.0117,2117500.0
2010-09-01 15:30:00,16.22,16.29,16.22,16.27,8039500.0,9.0062,9.045,9.0062,9.0339,8039500.0
2010-09-02 09:30:00,16.33,16.39,16.25,16.35,4017900.0,9.0673,9.1006,9.0228,9.0784,4017900.0
2010-09-02 10:00:00,16.35,16.42,16.34,16.38,3901500.0,9.0784,9.1172,9.0728,9.095,3901500.0
2010-09-02 10:30:00,16.38,16.39,16.32,16.32,2791400.0,9.095,9.1006,9.0617,9.0617,2791400.0
2010-09-02 11:00:00,16.32,16.35,16.28,16.3,2717900.0,9.0617,9.0784,9.0395,9.0506,2717900.0
2010-09-02 11:30:00,16.31,16.34,16.29,16.33,1719100.0,9.0562,9.0728,9.045,9.0673,1719100.0
2010-09-02 12:00:00,16.34,16.37,16.33,16.35,1460400.0,9.0728,9.0895,9.0673,9.0784,1460400.0
2010-09-02 12:30:00,16.34,16.38,16.34,16.35,1834600.0,9.0728,9.095,9.0728,9.0784,1834600.0
2010-09-02 13:00:00,16.35,16.37,16.33,16.34,2215900.0,9.0784,9.0895,9.0673,9.0728,2215900.0
2010-09-02 13:30:00,16.34,16.39,16.33,16.37,1243300.0,9.0728,9.1006,9.0673,9.0895,1243300.0
2010-09-02 14:00:00,16.38,16.4,16.36,16.37,2461300.0,9.095,9.1061,9.0839,9.0895,2461300.0
2010-09-02 14:30:00,16.36,16.39,16.36,16.39,969300.0,9.0839,9.1006,9.0839,9.1006,969300.0
2010-09-02 15:00:00,16.39,16.4,16.38,16.38,1999400.0,9.1006,9.1061,9.095,9.095,1999400.0
2010-09-02 15:30:00,16.38,16.43,16.38,16.4,6161200.0,9.095,9.1228,9.095,9.1061,6161200.0
2010-09-03 09:30:00,16.47,16.59,16.45,16.51,5646900.0,9.145,9.2116,9.1339,9.1672,5646900.0
2010-09-03 10:00:00,16.51,16.54,16.4,16.41,3399200.0,9.1672,9.1839,9.1061,9.1117,3399200.0
2010-09-03 10:30:00,16.41,16.46,16.4,16.43,2361500.0,9.1117,9.1394,9.1061,9.1228,2361500.0
2010-09-03 11:00:00,16.44,16.5,16.43,16.46,2155900.0,9.1283,9.1616,9.1228,9.1394,2155900.0
2010-09-03 11:30:00,16.46,16.48,16.43,16.45,1387800.0,9.1394,9.1505,9.1228,9.1339,1387800.0
2010-09-03 12:00:00,16.45,16.46,16.38,16.39,960700.0,9.1339,9.1394,9.095,9.1006,960700.0
2010-09-03 12:30:00,16.4,16.45,16.38,16.43,1363300.0,9.1061,9.1339,9.095,9.1228,1363300.0
2010-09-03 13:00:00,16.42,16.43,16.39,16.4,1403000.0,9.1172,9.1228,9.1006,9.1061,1403000.0
2010-09-03 13:30:00,16.4,16.45,16.39,16.45,1245800.0,9.1061,9.1339,9.1006,9.1339,1245800.0
2010-09-03 14:00:00,16.44,16.47,16.44,16.45,1630000.0,9.1283,9.145,9.1283,9.1339,1630000.0
2010-09-03 14:30:00,16.46,16.46,16.39,16.4,1348300.0,9.1394,9.1394,9.1006,9.1061,1348300.0
2010-09-03 15:00:00,16.4,16.43,16.38,16.41,1912700.0,9.1061,9.1228,9.095,9.1117,1912700.0
2010-09-03 15:30:00,16.41,16.47,16.4,16.46,4890400.0,9.1117,9.145,9.1061,9.1394,4890400.0
2010-09-07 09:30:00,16.44,16.45,16.27,16.28,3710500.0,9.1283,9.1339,9.0339,9.0395,3710500.0
2010-09-07 10:00:00,16.27,16.36,16.26,16.27,3848300.0,9.0339,9.0839,9.0284,9.0339,3848300.0
2010-09-07 10:30:00,16.26,16.3,16.25,16.3,2934900.0,9.0284,9.0506,9.0228,9.0506,2934900.0
2010-09-07 11:00:00,16.3,16.3,16.24,16.29,2013600.0,9.0506,9.0506,9.0173,9.045,2013600.0
2010-09-07 11:30:00,16.29,16.3,16.23,16.28,1218500.0,9.045,9.0506,9.0117,9.0395,1218500.0
2010-09-07 12:00:00,16.28,16.29,16.25,16.27,982700.0,9.0395,9.045,9.0228,9.0339,982700.0
2010-09-07 12:30:00,16.26,16.27,16.24,16.26,1095800.0,9.0284,9.0339,9.0173,9.0284,1095800.0
2010-09-07 13:00:00,16.26,16.26,16.21,16.22,1398500.0,9.0284,9.0284,9.0006,9.0062,1398500.0
2010-09-07 13:30:00,16.23,16.26,16.22,16.25,1312700.0,9.0117,9.0284,9.0062,9.0228,1312700.0
2010-09-07 14:00:00,16.25,16.3,16.23,16.3,3291600.0,9.0228,9.0506,9.0117,9.0506,3291600.0
2010-09-07 14:30:00,16.3,16.3,16.24,16.25,1979600.0,9.0506,9.0506,9.0173,9.0228,1979600.0
2010-09-07 15:00:00,16.25,16.31,16.24,16.31,5753300.0,9.0228,9.0562,9.0173,9.0562,5753300.0
2010-09-07 15:30:00,16.31,16.34,16.27,16.34,8061600.0,9.0562,9.0728,9.0339,9.0728,8061600.0
2010-09-08 09:30:00,16.35,16.45,16.3,16.43,5478500.0,9.0784,9.1339,9.0506,9.1228,5478500.0
2010-09-08 10:00:00,16.43,16.55,16.43,16.53,8168600.0,9.1228,9.1894,9.1228,9.1783,8168600.0
2010-09-08 10:30:00,16.53,16.58,16.52,16.53,6473100.0,9.1783,9.2061,9.1728,9.1783,6473100.0
2010-09-08 11:00:00,16.53,16.63,16.53,16.59,3070800.0,9.1783,9.2338,9.1783,9.2116,3070800.0
2010-09-08 11:30:00,16.59,16.61,16.53,16.55,4667600.0,9.2116,9.2227,9.1783,9.1894,4667600.0
2010-09-08 12:00:00,16.55,16.61,16.55,16.58,1594200.0,9.1894,9.2227,9.1894,9.2061,1594200.0
2010-09-08 12:30:00,16.58,16.64,16.57,16.62,1625300.0,9.2061,9.2394,9.2005,9.2283,1625300.0
2010-09-08 13:00:00,16.62,16.64,16.6,16.64,1040800.0,9.2283,9.2394,9.2172,9.2394,1040800.0
2010-09-08 13:30:00,16.63,16.65,16.53,16.56,2127300.0,9.2338,9.2449,9.1783,9.195,2127300.0
2010-09-08 14:00:00,16.55,16.6,16.5,16.59,2052800.0,9.1894,9.2172,9.1616,9.2116,2052800.0
2010-09-08 14:30:00,16.59,16.64,16.59,16.61,1724300.0,9.2116,9.2394,9.2116,9.2227,1724300.0
2010-09-08 15:00:00,16.61,16.65,16.6,16.61,3205800.0,9.2227,9.2449,9.2172,9.2227,3205800.0
2010-09-08 15:30:00,16.61,16.64,16.55,16.57,6812300.0,9.2227,9.2394,9.1894,9.2005,6812300.0
2010-09-09 09:30:00,16.73,16.75,16.7,16.74,5186500.0,9.2894,9.3005,9.2727,9.2949,5186500.0
2010-09-09 10:00:00,16.74,16.74,16.66,16.69,3200300.0,9.2949,9.2949,9.2505,9.2671,3200300.0
2010-09-09 10:30:00,16.69,16.73,16.66,16.7,2468000.0,9.2671,9.2894,9.2505,9.2727,2468000.0
2010-09-09 11:00:00,16.72,16.76,16.7,16.75,2942200.0,9.2838,9.306,9.2727,9.3005,2942200.0
2010-09-09 11:30:00,16.74,16.76,16.74,16.75,1907600.0,9.2949,9.306,9.2949,9.3005,1907600.0
2010-09-09 12:00:00,16.75,16.76,16.71,16.75,3195100.0,9.3005,9.306,9.2783,9.3005,3195100.0
2010-09-09 12:30:00,16.75,16.78,16.74,16.76,2084400.0,9.3005,9.3171,9.2949,9.306,2084400.0
2010-09-09 13:00:00,16.76,16.79,16.74,16.75,2831100.0,9.306,9.3227,9.2949,9.3005,2831100.0
2010-09-09 13:30:00,16.75,16.81,16.75,16.78,4378300.0,9.3005,9.3338,9.3005,9.3171,4378300.0
2010-09-09 14:00:00,16.78,16.83,16.77,16.81,3069100.0,9.3171,9.3449,9.3116,9.3338,3069100.0
2010-09-09 14:30:00,16.81,16.86,16.81,16.86,2834900.0,9.3338,9.3615,9.3338,9.3615,2834900.0
2010-09-09 15:00:00,16.85,16.9,16.84,16.9,3861400.0,9.356,9.3837,9.3504,9.3837,3861400.0
2010-09-09 15:30:00,16.9,16.9,16.77,16.78,8990400.0,9.3837,9.3837,9.3116,9.3171,8990400.0
2010-09-10 09:30:00,16.86,16.9,16.81,16.86,3777100.0,9.3615,9.3837,9.3338,9.3615,3777100.0
2010-09-10 10:00:00,16.85,16.89,16.84,16.88,4387000.0,9.356,9.3782,9.3504,9.3726,4387000.0
2010-09-10 10:30:00,16.88,16.89,16.82,16.85,3767500.0,9.3726,9.3782,9.3393,9.356,3767500.0
2010-09-10 11:00:00,16.85,16.86,16.83,16.84,1557500.0,9.356,9.3615,9.3449,9.3504,1557500.0
2010-09-10 11:30:00,16.85,16.86,16.82,16.84,2973800.0,9.356,9.3615,9.3393,9.3504,2973800.0
2010-09-10 12:00:00,16.83,16.87,16.83,16.85,2484300.0,9.3449,9.3671,9.3449,9.356,2484300.0
2010-09-10 12:30:00,16.86,16.89,16.84,16.87,1456800.0,9.3615,9.3782,9.3504,9.3671,1456800.0
2010-09-10 13:00:00,16.87,16.91,16.87,16.91,1149200.0,9.3671,9.3893,9.3671,9.3893,1149200.0
2010-09-10 13:30:00,16.91,16.94,16.9,16.93,1290300.0,9.3893,9.406,9.3837,9.4004,1290300.0
2010-09-10 14:00:00,16.92,16.94,16.92,16.92,1044100.0,9.3949,9.406,9.3949,9.3949,1044100.0
2010-09-10 14:30:00,16.93,16.98,16.92,16.98,2073200.0,9.4004,9.4282,9.3949,9.4282,2073200.0
2010-09-10 15:00:00,16.98,16.99,16.95,16.98,3129900.0,9.4282,9.4337,9.4115,9.4282,3129900.0
2010-09-10 15:30:00,16.98,17.0,16.96,16.98,8743500.0,9.4282,9.4393,9.4171,9.4282,8743500.0
2010-09-13 09:30:00,17.01,17.14,16.99,17.06,4841900.0,9.4448,9.517,9.4337,9.4726,4841900.0
2010-09-13 10:00:00,17.05,17.09,17.03,17.09,3838100.0,9.467,9.4892,9.4559,9.4892,3838100.0
2010-09-13 10:30:00,17.09,17.15,17.08,17.08,4691800.0,9.4892,9.5226,9.4837,9.4837,4691800.0
2010-09-13 11:00:00,17.08,17.1,17.04,17.05,2634400.0,9.4837,9.4948,9.4615,9.467,2634400.0
2010-09-13 11:30:00,17.05,17.05,17.01,17.05,2911900.0,9.467,9.467,9.4448,9.467,2911900.0
2010-09-13 12:00:00,17.04,17.05,16.97,17.0,1982500.0,9.4615,9.467,9.4226,9.4393,1982500.0
2010-09-13 12:30:00,16.99,17.0,16.91,16.91,2612900.0,9.4337,9.4393,9.3893,9.3893,2612900.0
2010-09-13 13:00:00,16.92,17.0,16.91,16.99,2375900.0,9.3949,9.4393,9.3893,9.4337,2375900.0
2010-09-13 13:30:00,16.98,16.99,16.9,16.9,2629300.0,9.4282,9.4337,9.3837,9.3837,2629300.0
2010-09-13 14:00:00,16.9,16.92,16.85,16.92,2101200.0,9.3837,9.3949,9.356,9.3949,2101200.0
2010-09-13 14:30:00,16.92,16.94,16.88,16.9,2391200.0,9.3949,9.406,9.3726,9.3837,2391200.0
2010-09-13 15:00:00,16.9,16.92,16.87,16.92,2931200.0,9.3837,9.3949,9.3671,9.3949,2931200.0
2010-09-13 15:30:00,16.92,16.98,16.91,16.97,6109800.0,9.3949,9.4282,9.3893,9.4226,6109800.0
2010-09-14 09:30:00,16.93,17.03,16.92,17.0,4648500.0,9.4004,9.4559,9.3949,9.4393,4648500.0
2010-09-14 10:00:00,17.0,17.11,17.0,17.1,4317800.0,9.4393,9.5004,9.4393,9.4948,4317800.0
2010-09-14 10:30:00,17.1,17.2,17.08,17.16,5155300.0,9.4948,9.5503,9.4837,9.5281,5155300.0
2010-09-14 11:00:00,17.16,17.2,17.11,17.15,5345000.0,9.5281,9.5503,9.5004,9.5226,5345000.0
2010-09-14 11:30:00,17.16,17.17,17.14,17.15,3223900.0,9.5281,9.5337,9.517,9.5226,3223900.0
2010-09-14 12:00:00,17.15,17.15,17.11,17.12,2599700.0,9.5226,9.5226,9.5004,9.5059,2599700.0
2010-09-14 12:30:00,17.12,17.13,17.07,17.08,4381200.0,9.5059,9.5115,9.4781,9.4837,4381200.0
2010-09-14 13:00:00,17.09,17.16,17.08,17.15,1932700.0,9.4892,9.5281,9.4837,9.5226,1932700.0
2010-09-14 13:30:00,17.16,17.17,17.11,17.13,1721200.0,9.5281,9.5337,9.5004,9.5115,1721200.0
2010-09-14 14:00:00,17.13,17.16,17.12,17.14,2205300.0,9.5115,9.5281,9.5059,9.517,2205300.0
2010-09-14 14:30:00,17.14,17.18,17.13,17.17,2714300.0,9.517,9.5392,9.5115,9.5337,2714300.0
2010-09-14 15:00:00,17.17,17.22,17.16,17.2,2301800.0,9.5337,9.5614,9.5281,9.5503,2301800.0
2010-09-14 15:30:00,17.19,17.22,17.07,17.07,7038100.0,9.5448,9.5614,9.4781,9.4781,7038100.0
2010-09-15 09:30:00,17.07,17.23,17.03,17.18,4457300.0,9.4781,9.567,9.4559,9.5392,4457300.0
2010-09-15 10:00:00,17.18,17.31,17.17,17.25,6856400.0,9.5392,9.6114,9.5337,9.5781,6856400.0
2010-09-15 10:30:00,17.25,17.28,17.22,17.28,3752000.0,9.5781,9.5947,9.5614,9.5947,3752000.0
2010-09-15 11:00:00,17.28,17.33,17.25,17.3,3264800.0,9.5947,9.6225,9.5781,9.6059,3264800.0
2010-09-15 11:30:00,17.3,17.3,17.23,17.28,2668400.0,9.6059,9.6059,9.567,9.5947,2668400.0
2010-09-15 12:00:00,17.27,17.31,17.25,17.28,1849100.0,9.5892,9.6114,9.5781,9.5947,1849100.0
2010-09-15 12:30:00,17.28,17.33,17.27,17.31,3903700.0,9.5947,9.6225,9.5892,9.6114,3903700.0
2010-09-15 13:00:00,17.31,17.33,17.27,17.27,2286900.0,9.6114,9.6225,9.5892,9.5892,2286900.0
2010-09-15 13:30:00,17.27,17.32,17.25,17.3,1916300.0,9.5892,9.617,9.5781,9.6059,1916300.0
2010-09-15 14:00:00,17.29,17.31,17.21,17.24,2511100.0,9.6003,9.6114,9.5559,9.5725,2511100.0
2010-09-15 14:30:00,17.23,17.29,17.23,17.29,1851300.0,9.567,9.6003,9.567,9.6003,1851300.0
2010-09-15 15:00:00,17.28,17.35,17.27,17.34,3463600.0,9.5947,9.6336,9.5892,9.6281,3463600.0
2010-09-15 15:30:00,17.33,17.36,17.27,17.28,7741800.0,9.6225,9.6392,9.5892,9.5947,7741800.0
2010-09-16 09:30:00,17.26,17.26,17.12,17.16,3310600.0,9.5836,9.5836,9.5059,9.5281,3310600.0
2010-09-16 10:00:00,17.15,17.21,17.13,17.16,3705000.0,9.5226,9.5559,9.5115,9.5281,3705000.0
2010-09-16 10:30:00,17.16,17.17,17.1,17.14,3527100.0,9.5281,9.5337,9.4948,9.517,3527100.0
2010-09-16 11:00:00,17.15,17.15,17.08,17.12,2646200.0,9.5226,9.5226,9.4837,9.5059,2646200.0
2010-09-16 11:30:00,17.13,17.13,17.09,17.12,1148700.0,9.5115,9.5115,9.4892,9.5059,1148700.0
2010-09-16 12:00:00,17.11,17.14,17.09,17.14,1527200.0,9.5004,9.517,9.4892,9.517,1527200.0
2010-09-16 12:30:00,17.14,17.17,17.13,17.16,1945000.0,9.517,9.5337,9.5115,9.5281,1945000.0
2010-09-16 13:00:00,17.16,17.17,17.08,17.11,3347100.0,9.5281,9.5337,9.4837,9.5004,3347100.0
2010-09-16 13:30:00,17.11,17.14,17.1,17.12,885200.0,9.5004,9.517,9.4948,9.5059,885200.0
2010-09-16 14:00:00,17.12,17.18,17.11,17.17,1298300.0,9.5059,9.5392,9.5004,9.5337,1298300.0
2010-09-16 14:30:00,17.17,17.18,17.14,17.15,1217800.0,9.5337,9.5392,9.517,9.5226,1217800.0
2010-09-16 15:00:00,17.14,17.19,17.14,17.17,2335900.0,9.517,9.5448,9.517,9.5337,2335900.0
2010-09-16 15:30:00,17.17,17.19,17.14,17.16,5563200.0,9.5337,9.5448,9.517,9.5281,5563200.0
2010-09-17 09:30:00,17.21,17.26,17.11,17.14,14049800.0,9.5559,9.5836,9.5004,9.517,14049800.0
2010-09-17 10:00:00,17.14,17.18,17.1,17.15,2610800.0,9.517,9.5392,9.4948,9.5226,2610800.0
2010-09-17 10:30:00,17.16,17.18,17.11,17.14,2757400.0,9.5281,9.5392,9.5004,9.517,2757400.0
2010-09-17 11:00:00,17.14,17.18,17.13,17.15,3474700.0,9.517,9.5392,9.5115,9.5226,3474700.0
2010-09-17 11:30:00,17.15,17.18,17.13,17.15,1899100.0,9.5226,9.5392,9.5115,9.5226,1899100.0
2010-09-17 12:00:00,17.14,17.17,17.14,17.16,811800.0,9.517,9.5337,9.517,9.5281,811800.0
2010-09-17 12:30:00,17.17,17.17,17.11,17.13,1160500.0,9.5337,9.5337,9.5004,9.5115,1160500.0
2010-09-17 13:00:00,17.12,17.13,17.09,17.09,1084800.0,9.5059,9.5115,9.4892,9.4892,1084800.0
2010-09-17 13:30:00,17.09,17.12,17.07,17.08,2173900.0,9.4892,9.5059,9.4781,9.4837,2173900.0
2010-09-17 14:00:00,17.08,17.11,17.05,17.09,3320300.0,9.4837,9.5004,9.467,9.4892,3320300.0
2010-09-17 14:30:00,17.1,17.11,17.08,17.08,2338800.0,9.4948,9.5004,9.4837,9.4837,2338800.0
2010-09-17 15:00:00,17.09,17.09,17.03,17.03,2766700.0,9.4892,9.4892,9.4559,9.4559,2766700.0
2010-09-17 15:30:00,17.03,17.1,17.03,17.07,7157700.0,9.4559,9.4948,9.4559,9.4781,7157700.0
2010-09-20 09:30:00,17.08,17.13,17.04,17.1,3455900.0,9.4837,9.5115,9.4615,9.4948,3455900.0
2010-09-20 10:00:00,17.1,17.17,17.1,17.13,2840500.0,9.4948,9.5337,9.4948,9.5115,2840500.0
2010-09-20 10:30:00,17.13,17.17,17.12,17.17,1341200.0,9.5115,9.5337,9.5059,9.5337,1341200.0
2010-09-20 11:00:00,17.17,17.2,17.14,17.2,1457300.0,9.5337,9.5503,9.517,9.5503,1457300.0
2010-09-20 11:30:00,17.2,17.24,17.17,17.17,1693500.0,9.5503,9.5725,9.5337,9.5337,1693500.0
2010-09-20 12:00:00,17.17,17.18,17.13,17.14,951000.0,9.5337,9.5392,9.5115,9.517,951000.0
2010-09-20 12:30:00,17.15,17.18,17.14,17.16,1285700.0,9.5226,9.5392,9.517,9.5281,1285700.0
2010-09-20 13:00:00,17.17,17.19,17.14,17.16,1086300.0,9.5337,9.5448,9.517,9.5281,1086300.0
2010-09-20 13:30:00,17.16,17.2,17.15,17.17,1445900.0,9.5281,9.5503,9.5226,9.5337,1445900.0
2010-09-20 14:00:00,17.17,17.24,17.17,17.23,1107500.0,9.5337,9.5725,9.5337,9.567,1107500.0
2010-09-20 14:30:00,17.24,17.26,17.22,17.25,2754000.0,9.5725,9.5836,9.5614,9.5781,2754000.0
2010-09-20 15:00:00,17.25,17.3,17.24,17.27,2688300.0,9.5781,9.6059,9.5725,9.5892,2688300.0
2010-09-20 15:30:00,17.27,17.33,17.25,17.28,6556700.0,9.5892,9.6225,9.5781,9.5947,6556700.0
2010-09-21 09:30:00,17.24,17.28,17.21,17.22,3635200.0,9.5725,9.5947,9.5559,9.5614,3635200.0
2010-09-21 10:00:00,17.23,17.26,17.2,17.25,2315900.0,9.567,9.5836,9.5503,9.5781,2315900.0
2010-09-21 10:30:00,17.25,17.25,17.22,17.23,1388300.0,9.5781,9.5781,9.5614,9.567,1388300.0
2010-09-21 11:00:00,17.24,17.25,17.17,17.17,1534800.0,9.5725,9.5781,9.5337,9.5337,1534800.0
2010-09-21 11:30:00,17.17,17.2,17.14,17.15,1641100.0,9.5337,9.5503,9.517,9.5226,1641100.0
2010-09-21 12:00:00,17.15,17.23,17.14,17.17,2392500.0,9.5226,9.567,9.517,9.5337,2392500.0
2010-09-21 12:30:00,17.17,17.22,17.14,17.22,1623500.0,9.5337,9.5614,9.517,9.5614,1623500.0
2010-09-21 13:00:00,17.22,17.22,17.09,17.1,2435100.0,9.5614,9.5614,9.4892,9.4948,2435100.0
2010-09-21 13:30:00,17.11,17.15,17.1,17.15,1526000.0,9.5004,9.5226,9.4948,9.5226,1526000.0
2010-09-21 14:00:00,17.15,17.21,17.09,17.19,3948000.0,9.5226,9.5559,9.4892,9.5448,3948000.0
2010-09-21 14:30:00,17.19,17.25,17.16,17.21,4159100.0,9.5448,9.5781,9.5281,9.5559,4159100.0
2010-09-21 15:00:00,17.21,17.23,17.15,17.2,3783600.0,9.5559,9.567,9.5226,9.5503,3783600.0
2010-09-21 15:30:00,17.2,17.21,17.1,17.14,8455800.0,9.5503,9.5559,9.4948,9.517,8455800.0
2010-09-22 09:30:00,17.11,17.27,17.08,17.24,8571700.0,9.5004,9.5892,9.4837,9.5725,8571700.0
2010-09-22 10:00:00,17.24,17.27,17.15,17.16,7584700.0,9.5725,9.5892,9.5226,9.5281,7584700.0
2010-09-22 10:30:00,17.16,17.2,17.14,17.2,3416900.0,9.5281,9.5503,9.517,9.5503,3416900.0
2010-09-22 11:00:00,17.19,17.22,17.16,17.17,3063600.0,9.5448,9.5614,9.5281,9.5337,3063600.0
2010-09-22 11:30:00,17.17,17.23,17.14,17.22,2824900.0,9.5337,9.567,9.517,9.5614,2824900.0
2010-09-22 12:00:00,17.22,17.26,17.18,17.2,2846300.0,9.5614,9.5836,9.5392,9.5503,2846300.0
2010-09-22 12:30:00,17.21,17.23,17.19,17.19,2185200.0,9.5559,9.567,9.5448,9.5448,2185200.0
2010-09-22 13:00:00,17.2,17.2,17.13,17.18,2744000.0,9.5503,9.5503,9.5115,9.5392,2744000.0
2010-09-22 13:30:00,17.18,17.23,17.17,17.19,2278100.0,9.5392,9.567,9.5337,9.5448,2278100.0
2010-09-22 14:00:00,17.19,17.21,17.17,17.19,1855600.0,9.5448,9.5559,9.5337,9.5448,1855600.0
2010-09-22 14:30:00,17.19,17.26,17.19,17.24,3908300.0,9.5448,9.5836,9.5448,9.5725,3908300.0
2010-09-22 15:00:00,17.24,17.26,17.21,17.21,2326300.0,9.5725,9.5836,9.5559,9.5559,2326300.0
2010-09-22 15:30:00,17.22,17.25,17.21,17.24,4176400.0,9.5614,9.5781,9.5559,9.5725,4176400.0
2010-09-23 09:30:00,17.12,17.17,17.06,17.1,3770900.0,9.5059,9.5337,9.4726,9.4948,3770900.0
2010-09-23 10:00:00,17.11,17.17,17.09,17.12,2879200.0,9.5004,9.5337,9.4892,9.5059,2879200.0
2010-09-23 10:30:00,17.13,17.16,17.09,17.1,2052000.0,9.5115,9.5281,9.4892,9.4948,2052000.0
2010-09-23 11:00:00,17.1,17.15,17.08,17.13,3874800.0,9.4948,9.5226,9.4837,9.5115,3874800.0
2010-09-23 11:30:00,17.13,17.19,17.13,17.18,2916800.0,9.5115,9.5448,9.5115,9.5392,2916800.0
2010-09-23 12:00:00,17.17,17.18,17.15,17.16,1185300.0,9.5337,9.5392,9.5226,9.5281,1185300.0
2010-09-23 12:30:00,17.16,17.21,17.15,17.19,3092500.0,9.5281,9.5559,9.5226,9.5448,3092500.0
2010-09-23 13:00:00,17.19,17.22,17.19,17.21,676900.0,9.5448,9.5614,9.5448,9.5559,676900.0
2010-09-23 13:30:00,17.21,17.24,17.2,17.22,2295600.0,9.5559,9.5725,9.5503,9.5614,2295600.0
2010-09-23 14:00:00,17.23,17.24,17.22,17.22,618300.0,9.567,9.5725,9.5614,9.5614,618300.0
2010-09-23 14:30:00,17.23,17.23,17.09,17.11,4048600.0,9.567,9.567,9.4892,9.5004,4048600.0
2010-09-23 15:00:00,17.11,17.13,17.04,17.05,3228900.0,9.5004,9.5115,9.4615,9.467,3228900.0
2010-09-23 15:30:00,17.04,17.07,17.02,17.04,5069300.0,9.4615,9.4781,9.4504,9.4615,5069300.0
2010-09-24 09:30:00,17.22,17.3,17.15,17.29,3493900.0,9.5614,9.6059,9.5226,9.6003,3493900.0
2010-09-24 10:00:00,17.3,17.38,17.26,17.37,3740900.0,9.6059,9.6503,9.5836,9.6447,3740900.0
2010-09-24 10:30:00,17.37,17.37,17.32,17.36,2485700.0,9.6447,9.6447,9.617,9.6392,2485700.0
2010-09-24 11:00:00,17.36,17.37,17.34,17.36,2270000.0,9.6392,9.6447,9.6281,9.6392,2270000.0
2010-09-24 11:30:00,17.36,17.39,17.33,17.37,2239700.0,9.6392,9.6558,9.6225,9.6447,2239700.0
2010-09-24 12:00:00,17.36,17.38,17.28,17.29,2099600.0,9.6392,9.6503,9.5947,9.6003,2099600.0
2010-09-24 12:30:00,17.29,17.35,17.28,17.33,1211800.0,9.6003,9.6336,9.5947,9.6225,1211800.0
2010-09-24 13:00:00,17.33,17.37,17.33,17.36,1173200.0,9.6225,9.6447,9.6225,9.6392,1173200.0
2010-09-24 13:30:00,17.36,17.39,17.36,17.37,1130600.0,9.6392,9.6558,9.6392,9.6447,1130600.0
2010-09-24 14:00:00,17.38,17.39,17.35,17.38,1582600.0,9.6503,9.6558,9.6336,9.6503,1582600.0
2010-09-24 14:30:00,17.39,17.41,17.37,17.38,2497200.0,9.6558,9.6669,9.6447,9.6503,2497200.0
2010-09-24 15:00:00,17.39,17.39,17.34,17.36,1845200.0,9.6558,9.6558,9.6281,9.6392,1845200.0
2010-09-24 15:30:00,17.36,17.41,17.36,17.41,4797800.0,9.6392,9.6669,9.6392,9.6669,4797800.0
2010-09-27 09:30:00,17.42,17.43,17.18,17.21,3294200.0,9.6725,9.678,9.5392,9.5559,3294200.0
2010-09-27 10:00:00,17.21,17.24,17.17,17.22,1889300.0,9.5559,9.5725,9.5337,9.5614,1889300.0
2010-09-27 10:30:00,17.22,17.25,17.19,17.25,1892200.0,9.5614,9.5781,9.5448,9.5781,1892200.0
2010-09-27 11:00:00,17.25,17.25,17.2,17.22,1649000.0,9.5781,9.5781,9.5503,9.5614,1649000.0
2010-09-27 11:30:00,17.21,17.23,17.19,17.19,1919000.0,9.5559,9.567,9.5448,9.5448,1919000.0
2010-09-27 12:00:00,17.2,17.21,17.17,17.19,1321900.0,9.5503,9.5559,9.5337,9.5448,1321900.0
2010-09-27 12:30:00,17.19,17.19,17.15,17.15,1086500.0,9.5448,9.5448,9.5226,9.5226,1086500.0
2010-09-27 13:00:00,17.16,17.2,17.13,17.16,1517500.0,9.5281,9.5503,9.5115,9.5281,1517500.0
2010-09-27 13:30:00,17.17,17.23,17.16,17.21,1468100.0,9.5337,9.567,9.5281,9.5559,1468100.0
2010-09-27 14:00:00,17.21,17.23,17.2,17.23,1163600.0,9.5559,9.567,9.5503,9.567,1163600.0
2010-09-27 14:30:00,17.23,17.26,17.21,17.21,2113200.0,9.567,9.5836,9.5559,9.5559,2113200.0
2010-09-27 15:00:00,17.21,17.22,17.2,17.21,1552900.0,9.5559,9.5614,9.5503,9.5559,1552900.0
2010-09-27 15:30:00,17.22,17.22,17.14,17.17,4657200.0,9.5614,9.5614,9.517,9.5337,4657200.0
2010-09-28 09:30:00,17.2,17.23,17.07,17.19,3486400.0,9.5503,9.567,9.4781,9.5448,3486400.0
2010-09-28 10:00:00,17.19,17.24,17.13,17.24,2785400.0,9.5448,9.5725,9.5115,9.5725,2785400.0
2010-09-28 10:30:00,17.24,17.28,17.22,17.28,1764900.0,9.5725,9.5947,9.5614,9.5947,1764900.0
2010-09-28 11:00:00,17.28,17.32,17.24,17.32,3354300.0,9.5947,9.617,9.5725,9.617,3354300.0
2010-09-28 11:30:00,17.32,17.33,17.28,17.3,1439000.0,9.617,9.6225,9.5947,9.6059,1439000.0
2010-09-28 12:00:00,17.3,17.38,17.28,17.35,2205400.0,9.6059,9.6503,9.5947,9.6336,2205400.0
2010-09-28 12:30:00,17.35,17.39,17.35,17.39,1632700.0,9.6336,9.6558,9.6336,9.6558,1632700.0
2010-09-28 13:00:00,17.39,17.43,17.38,17.4,3418700.0,9.6558,9.678,9.6503,9.6614,3418700.0
2010-09-28 13:30:00,17.41,17.42,17.39,17.41,2865200.0,9.6669,9.6725,9.6558,9.6669,2865200.0
2010-09-28 14:00:00,17.41,17.42,17.39,17.41,2659100.0,9.6669,9.6725,9.6558,9.6669,2659100.0
2010-09-28 14:30:00,17.4,17.41,17.34,17.36,2702300.0,9.6614,9.6669,9.6281,9.6392,2702300.0
2010-09-28 15:00:00,17.36,17.4,17.36,17.38,2671600.0,9.6392,9.6614,9.6392,9.6503,2671600.0
2010-09-28 15:30:00,17.38,17.48,17.38,17.42,9235500.0,9.6503,9.7058,9.6503,9.6725,9235500.0
2010-09-29 09:30:00,17.4,17.49,17.33,17.43,6883700.0,9.6614,9.7113,9.6225,9.678,6883700.0
2010-09-29 10:00:00,17.43,17.47,17.36,17.38,2867900.0,9.678,9.7002,9.6392,9.6503,2867900.0
2010-09-29 10:30:00,17.39,17.41,17.33,17.34,2899300.0,9.6558,9.6669,9.6225,9.6281,2899300.0
2010-09-29 11:00:00,17.34,17.36,17.29,17.33,1600100.0,9.6281,9.6392,9.6003,9.6225,1600100.0
2010-09-29 11:30:00,17.33,17.46,17.32,17.44,2889300.0,9.6225,9.6947,9.617,9.6836,2889300.0
2010-09-29 12:00:00,17.43,17.49,17.41,17.47,1969300.0,9.678,9.7113,9.6669,9.7002,1969300.0
2010-09-29 12:30:00,17.47,17.48,17.42,17.45,1924600.0,9.7002,9.7058,9.6725,9.6891,1924600.0
2010-09-29 13:00:00,17.45,17.46,17.42,17.43,1342300.0,9.6891,9.6947,9.6725,9.678,1342300.0
2010-09-29 13:30:00,17.43,17.44,17.39,17.4,1269800.0,9.678,9.6836,9.6558,9.6614,1269800.0
2010-09-29 14:00:00,17.41,17.42,17.4,17.4,1824100.0,9.6669,9.6725,9.6614,9.6614,1824100.0
2010-09-29 14:30:00,17.41,17.5,17.4,17.43,1347200.0,9.6669,9.7169,9.6614,9.678,1347200.0
2010-09-29 15:00:00,17.43,17.45,17.37,17.39,4357100.0,9.678,9.6891,9.6447,9.6558,4357100.0
2010-09-29 15:30:00,17.39,17.4,17.31,17.39,6892700.0,9.6558,9.6614,9.6114,9.6558,6892700.0
2010-09-30 09:30:00,17.47,17.5,17.35,17.36,6816600.0,9.7002,9.7169,9.6336,9.6392,6816600.0
2010-09-30 10:00:00,17.37,17.4,17.31,17.39,3320300.0,9.6447,9.6614,9.6114,9.6558,3320300.0
2010-09-30 10:30:00,17.4,17.43,17.36,17.38,1351000.0,9.6614,9.678,9.6392,9.6503,1351000.0
2010-09-30 11:00:00,17.37,17.4,17.28,17.28,2857500.0,9.6447,9.6614,9.5947,9.5947,2857500.0
2010-09-30 11:30:00,17.29,17.31,17.21,17.23,1799900.0,9.6003,9.6114,9.5559,9.567,1799900.0
2010-09-30 12:00:00,17.24,17.24,17.16,17.18,1660000.0,9.5725,9.5725,9.5281,9.5392,1660000.0
2010-09-30 12:30:00,17.19,17.31,17.17,17.3,1934300.0,9.5448,9.6114,9.5337,9.6059,1934300.0
2010-09-30 13:00:00,17.3,17.31,17.24,17.27,1262100.0,9.6059,9.6114,9.5725,9.5892,1262100.0
2010-09-30 13:30:00,17.27,17.27,17.21,17.22,920100.0,9.5892,9.5892,9.5559,9.5614,920100.0
2010-09-30 14:00:00,17.22,17.23,17.17,17.21,1906900.0,9.5614,9.567,9.5337,9.5559,1906900.0
2010-09-30 14:30:00,17.21,17.26,17.2,17.25,1930000.0,9.5559,9.5836,9.5503,9.5781,1930000.0
2010-09-30 15:00:00,17.24,17.25,17.18,17.22,2137200.0,9.5725,9.5781,9.5392,9.5614,2137200.0
2010-09-30 15:30:00,17.22,17.24,17.17,17.17,5276300.0,9.5614,9.5725,9.5337,9.5337,5276300.0
2010-10-01 09:30:00,17.25,17.29,17.18,17.24,3200000.0,9.5781,9.6003,9.5392,9.5725,3200000.0
2010-10-01 10:00:00,17.24,17.29,17.16,17.17,3182600.0,9.5725,9.6003,9.5281,9.5337,3182600.0
2010-10-01 10:30:00,17.17,17.23,17.13,17.22,2389000.0,9.5337,9.567,9.5115,9.5614,2389000.0
2010-10-01 11:00:00,17.22,17.23,17.15,17.18,2229700.0,9.5614,9.567,9.5226,9.5392,2229700.0
2010-10-01 11:30:00,17.18,17.26,17.17,17.24,1388100.0,9.5392,9.5836,9.5337,9.5725,1388100.0
2010-10-01 12:00:00,17.24,17.26,17.23,17.23,1239900.0,9.5725,9.5836,9.567,9.567,1239900.0
2010-10-01 12:30:00,17.24,17.24,17.15,17.16,1593300.0,9.5725,9.5725,9.5226,9.5281,1593300.0
2010-10-01 13:00:00,17.16,17.2,17.15,17.18,2307900.0,9.5281,9.5503,9.5226,9.5392,2307900.0
2010-10-01 13:30:00,17.18,17.2,17.11,17.2,2741700.0,9.5392,9.5503,9.5004,9.5503,2741700.0
2010-10-01 14:00:00,17.19,17.26,17.19,17.25,2765200.0,9.5448,9.5836,9.5448,9.5781,2765200.0
2010-10-01 14:30:00,17.25,17.26,17.2,17.22,1724600.0,9.5781,9.5836,9.5503,9.5614,1724600.0
2010-10-01 15:00:00,17.22,17.25,17.16,17.16,2596700.0,9.5614,9.5781,9.5281,9.5281,2596700.0
2010-10-01 15:30:00,17.16,17.21,17.15,17.16,5267600.0,9.5281,9.5559,9.5226,9.5281,5267600.0
2010-10-04 09:30:00,17.15,17.19,17.09,17.16,2745900.0,9.5226,9.5448,9.4892,9.5281,2745900.0
2010-10-04 10:00:00,17.17,17.2,17.11,17.13,3524700.0,9.5337,9.5503,9.5004,9.5115,3524700.0
2010-10-04 10:30:00,17.12,17.13,17.09,17.11,1787000.0,9.5059,9.5115,9.4892,9.5004,1787000.0
2010-10-04 11:00:00,17.1,17.12,17.08,17.08,1888600.0,9.4948,9.5059,9.4837,9.4837,1888600.0
2010-10-04 11:30:00,17.08,17.09,17.02,17.02,2002600.0,9.4837,9.4892,9.4504,9.4504,2002600.0
2010-10-04 12:00:00,17.02,17.03,16.86,16.89,6750400.0,9.4504,9.4559,9.3615,9.3782,6750400.0
2010-10-04 12:30:00,16.89,16.96,16.88,16.95,1970200.0,9.3782,9.4171,9.3726,9.4115,1970200.0
2010-10-04 13:00:00,16.95,16.97,16.94,16.96,1664100.0,9.4115,9.4226,9.406,9.4171,1664100.0
2010-10-04 13:30:00,16.95,16.96,16.88,16.89,2220300.0,9.4115,9.4171,9.3726,9.3782,2220300.0
2010-10-04 14:00:00,16.9,16.97,16.89,16.93,1926200.0,9.3837,9.4226,9.3782,9.4004,1926200.0
2010-10-04 14:30:00,16.93,16.96,16.88,16.9,2191800.0,9.4004,9.4171,9.3726,9.3837,2191800.0
2010-10-04 15:00:00,16.9,16.94,16.88,16.91,2108500.0,9.3837,9.406,9.3726,9.3893,2108500.0
2010-10-04 15:30:00,16.91,16.93,16.87,16.9,7213600.0,9.3893,9.4004,9.3671,9.3837,7213600.0
2010-10-05 09:30:00,17.1,17.19,17.06,17.19,3717700.0,9.4948,9.5448,9.4726,9.5448,3717700.0
2010-10-05 10:00:00,17.19,17.22,17.13,17.2,4323500.0,9.5448,9.5614,9.5115,9.5503,4323500.0
2010-10-05 10:30:00,17.21,17.25,17.19,17.22,3103100.0,9.5559,9.5781,9.5448,9.5614,3103100.0
2010-10-05 11:00:00,17.22,17.22,17.17,17.19,2194100.0,9.5614,9.5614,9.5337,9.5448,2194100.0
2010-10-05 11:30:00,17.19,17.24,17.14,17.14,3763200.0,9.5448,9.5725,9.517,9.517,3763200.0
2010-10-05 12:00:00,17.14,17.17,17.11,17.13,3399700.0,9.517,9.5337,9.5004,9.5115,3399700.0
2010-10-05 12:30:00,17.13,17.19,17.13,17.15,1855700.0,9.5115,9.5448,9.5115,9.5226,1855700.0
2010-10-05 13:00:00,17.15,17.2,17.15,17.18,1851200.0,9.5226,9.5503,9.5226,9.5392,1851200.0
2010-10-05 13:30:00,17.18,17.24,17.17,17.21,2174100.0,9.5392,9.5725,9.5337,9.5559,2174100.0
2010-10-05 14:00:00,17.22,17.24,17.2,17.22,1314700.0,9.5614,9.5725,9.5503,9.5614,1314700.0
2010-10-05 14:30:00,17.22,17.25,17.19,17.22,3041900.0,9.5614,9.5781,9.5448,9.5614,3041900.0
2010-10-05 15:00:00,17.22,17.24,17.21,17.24,2667700.0,9.5614,9.5725,9.5559,9.5725,2667700.0
2010-10-05 15:30:00,17.23,17.24,17.21,17.23,5883000.0,9.567,9.5725,9.5559,9.567,5883000.0
2010-10-06 09:30:00,17.24,17.35,17.2,17.35,3853200.0,9.5725,9.6336,9.5503,9.6336,3853200.0
2010-10-06 10:00:00,17.34,17.38,17.32,17.35,3400300.0,9.6281,9.6503,9.617,9.6336,3400300.0
2010-10-06 10:30:00,17.34,17.36,17.32,17.35,3005800.0,9.6281,9.6392,9.617,9.6336,3005800.0
2010-10-06 11:00:00,17.36,17.36,17.31,17.36,1905300.0,9.6392,9.6392,9.6114,9.6392,1905300.0
2010-10-06 11:30:00,17.35,17.36,17.31,17.32,1250500.0,9.6336,9.6392,9.6114,9.617,1250500.0
2010-10-06 12:00:00,17.32,17.33,17.25,17.25,1888400.0,9.617,9.6225,9.5781,9.5781,1888400.0
2010-10-06 12:30:00,17.26,17.26,17.21,17.22,2969100.0,9.5836,9.5836,9.5559,9.5614,2969100.0
2010-10-06 13:00:00,17.23,17.23,17.18,17.2,1904100.0,9.567,9.567,9.5392,9.5503,1904100.0
2010-10-06 13:30:00,17.2,17.21,17.18,17.19,1536800.0,9.5503,9.5559,9.5392,9.5448,1536800.0
2010-10-06 14:00:00,17.19,17.21,17.18,17.2,1577000.0,9.5448,9.5559,9.5392,9.5503,1577000.0
2010-10-06 14:30:00,17.19,17.2,17.17,17.18,2191300.0,9.5448,9.5503,9.5337,9.5392,2191300.0
2010-10-06 15:00:00,17.18,17.21,17.18,17.19,2161700.0,9.5392,9.5559,9.5392,9.5448,2161700.0
2010-10-06 15:30:00,17.19,17.27,17.17,17.26,4462800.0,9.5448,9.5892,9.5337,9.5836,4462800.0
2010-10-07 09:30:00,17.37,17.42,17.32,17.35,4628800.0,9.6447,9.6725,9.617,9.6336,4628800.0
2010-10-07 10:00:00,17.34,17.5,17.33,17.5,6039100.0,9.6281,9.7169,9.6225,9.7169,6039100.0
2010-10-07 10:30:00,17.5,17.51,17.46,17.49,4797300.0,9.7169,9.7225,9.6947,9.7113,4797300.0
2010-10-07 11:00:00,17.49,17.51,17.43,17.45,2968300.0,9.7113,9.7225,9.678,9.6891,2968300.0
2010-10-07 11:30:00,17.44,17.49,17.44,17.48,2342200.0,9.6836,9.7113,9.6836,9.7058,2342200.0
2010-10-07 12:00:00,17.47,17.49,17.44,17.44,1602400.0,9.7002,9.7113,9.6836,9.6836,1602400.0
2010-10-07 12:30:00,17.44,17.45,17.4,17.43,1637200.0,9.6836,9.6891,9.6614,9.678,1637200.0
2010-10-07 13:00:00,17.43,17.44,17.38,17.39,1163700.0,9.678,9.6836,9.6503,9.6558,1163700.0
2010-10-07 13:30:00,17.38,17.4,17.35,17.4,1274600.0,9.6503,9.6614,9.6336,9.6614,1274600.0
2010-10-07 14:00:00,17.39,17.42,17.36,17.39,2383100.0,9.6558,9.6725,9.6392,9.6558,2383100.0
2010-10-07 14:30:00,17.39,17.41,17.38,17.41,1240000.0,9.6558,9.6669,9.6503,9.6669,1240000.0
2010-10-07 15:00:00,17.41,17.42,17.39,17.41,1407200.0,9.6669,9.6725,9.6558,9.6669,1407200.0
2010-10-07 15:30:00,17.4,17.41,17.37,17.38,4965100.0,9.6614,9.6669,9.6447,9.6503,4965100.0
2010-10-08 09:30:00,17.43,17.48,17.38,17.41,3088400.0,9.678,9.7058,9.6503,9.6669,3088400.0
2010-10-08 10:00:00,17.41,17.45,17.39,17.44,3257200.0,9.6669,9.6891,9.6558,9.6836,3257200.0
2010-10-08 10:30:00,17.43,17.48,17.42,17.46,1194700.0,9.678,9.7058,9.6725,9.6947,1194700.0
2010-10-08 11:00:00,17.46,17.49,17.43,17.44,1608400.0,9.6947,9.7113,9.678,9.6836,1608400.0
2010-10-08 11:30:00,17.44,17.46,17.4,17.4,2257100.0,9.6836,9.6947,9.6614,9.6614,2257100.0
2010-10-08 12:00:00,17.41,17.44,17.39,17.41,1599700.0,9.6669,9.6836,9.6558,9.6669,1599700.0
2010-10-08 12:30:00,17.41,17.43,17.4,17.41,2543600.0,9.6669,9.678,9.6614,9.6669,2543600.0
2010-10-08 13:00:00,17.42,17.42,17.38,17.39,1883200.0,9.6725,9.6725,9.6503,9.6558,1883200.0
2010-10-08 13:30:00,17.4,17.42,17.39,17.42,682400.0,9.6614,9.6725,9.6558,9.6725,682400.0
2010-10-08 14:00:00,17.41,17.46,17.4,17.42,1648900.0,9.6669,9.6947,9.6614,9.6725,1648900.0
2010-10-08 14:30:00,17.43,17.46,17.41,17.42,1134700.0,9.678,9.6947,9.6669,9.6725,1134700.0
2010-10-08 15:00:00,17.42,17.47,17.41,17.42,1111600.0,9.6725,9.7002,9.6669,9.6725,1111600.0
2010-10-08 15:30:00,17.42,17.5,17.42,17.45,3473800.0,9.6725,9.7169,9.6725,9.6891,3473800.0
2010-10-11 09:30:00,17.46,17.5,17.34,17.37,3836500.0,9.6947,9.7169,9.6281,9.6447,3836500.0
2010-10-11 10:00:00,17.37,17.43,17.36,17.43,2077100.0,9.6447,9.678,9.6392,9.678,2077100.0
2010-10-11 10:30:00,17.42,17.44,17.37,17.39,3442800.0,9.6725,9.6836,9.6447,9.6558,3442800.0
2010-10-11 11:00:00,17.4,17.44,17.38,17.38,1183000.0,9.6614,9.6836,9.6503,9.6503,1183000.0
2010-10-11 11:30:00,17.39,17.4,17.38,17.39,1081900.0,9.6558,9.6614,9.6503,9.6558,1081900.0
2010-10-11 12:00:00,17.4,17.4,17.35,17.36,800300.0,9.6614,9.6614,9.6336,9.6392,800300.0
2010-10-11 12:30:00,17.36,17.36,17.34,17.35,703300.0,9.6392,9.6392,9.6281,9.6336,703300.0
2010-10-11 13:00:00,17.35,17.35,17.34,17.34,458300.0,9.6336,9.6336,9.6281,9.6281,458300.0
2010-10-11 13:30:00,17.35,17.38,17.34,17.38,960600.0,9.6336,9.6503,9.6281,9.6503,960600.0
2010-10-11 14:00:00,17.38,17.38,17.37,17.38,693100.0,9.6503,9.6503,9.6447,9.6503,693100.0
2010-10-11 14:30:00,17.38,17.38,17.35,17.35,654400.0,9.6503,9.6503,9.6336,9.6336,654400.0
2010-10-11 15:00:00,17.35,17.36,17.34,17.35,483600.0,9.6336,9.6392,9.6281,9.6336,483600.0
2010-10-11 15:30:00,17.34,17.38,17.29,17.37,4201000.0,9.6281,9.6503,9.6003,9.6447,4201000.0
2010-10-12 09:30:00,17.49,17.49,17.27,17.29,6510900.0,9.7113,9.7113,9.5892,9.6003,6510900.0
2010-10-12 10:00:00,17.3,17.35,17.28,17.35,1757800.0,9.6059,9.6336,9.5947,9.6336,1757800.0
2010-10-12 10:30:00,17.35,17.42,17.33,17.41,2454800.0,9.6336,9.6725,9.6225,9.6669,2454800.0
2010-10-12 11:00:00,17.41,17.45,17.39,17.4,2802500.0,9.6669,9.6891,9.6558,9.6614,2802500.0
2010-10-12 11:30:00,17.4,17.41,17.35,17.35,2861800.0,9.6614,9.6669,9.6336,9.6336,2861800.0
2010-10-12 12:00:00,17.36,17.37,17.35,17.36,887600.0,9.6392,9.6447,9.6336,9.6392,887600.0
2010-10-12 12:30:00,17.36,17.36,17.34,17.35,855900.0,9.6392,9.6392,9.6281,9.6336,855900.0
2010-10-12 13:00:00,17.35,17.38,17.34,17.38,1624100.0,9.6336,9.6503,9.6281,9.6503,1624100.0
2010-10-12 13:30:00,17.38,17.44,17.37,17.44,2114500.0,9.6503,9.6836,9.6447,9.6836,2114500.0
2010-10-12 14:00:00,17.44,17.5,17.42,17.5,4658100.0,9.6836,9.7169,9.6725,9.7169,4658100.0
2010-10-12 14:30:00,17.5,17.5,17.43,17.45,4635500.0,9.7169,9.7169,9.678,9.6891,4635500.0
2010-10-12 15:00:00,17.44,17.54,17.41,17.54,2672200.0,9.6836,9.7391,9.6669,9.7391,2672200.0
2010-10-12 15:30:00,17.53,17.54,17.47,17.48,4226900.0,9.7336,9.7391,9.7002,9.7058,4226900.0
2010-10-13 09:30:00,17.6,17.7,17.54,17.68,5157900.0,9.7724,9.828,9.7391,9.8168,5157900.0
2010-10-13 10:00:00,17.68,17.73,17.62,17.67,3509000.0,9.8168,9.8446,9.7835,9.8113,3509000.0
2010-10-13 10:30:00,17.67,17.74,17.66,17.73,2751500.0,9.8113,9.8502,9.8057,9.8446,2751500.0
2010-10-13 11:00:00,17.74,17.75,17.68,17.75,3095300.0,9.8502,9.8557,9.8168,9.8557,3095300.0
2010-10-13 11:30:00,17.74,17.75,17.71,17.73,2887200.0,9.8502,9.8557,9.8335,9.8446,2887200.0
2010-10-13 12:00:00,17.73,17.8,17.72,17.79,2304300.0,9.8446,9.8835,9.8391,9.8779,2304300.0
2010-10-13 12:30:00,17.79,17.84,17.78,17.82,2606500.0,9.8779,9.9057,9.8724,9.8946,2606500.0
2010-10-13 13:00:00,17.82,17.83,17.77,17.81,2239000.0,9.8946,9.9001,9.8668,9.889,2239000.0
2010-10-13 13:30:00,17.8,17.83,17.77,17.78,881000.0,9.8835,9.9001,9.8668,9.8724,881000.0
2010-10-13 14:00:00,17.77,17.82,17.74,17.74,2057300.0,9.8668,9.8946,9.8502,9.8502,2057300.0
2010-10-13 14:30:00,17.75,17.78,17.69,17.71,3839600.0,9.8557,9.8724,9.8224,9.8335,3839600.0
2010-10-13 15:00:00,17.71,17.74,17.68,17.71,3690800.0,9.8335,9.8502,9.8168,9.8335,3690800.0
2010-10-13 15:30:00,17.7,17.73,17.68,17.72,6618800.0,9.828,9.8446,9.8168,9.8391,6618800.0
2010-10-14 09:30:00,17.74,17.76,17.64,17.69,4465100.0,9.8502,9.8613,9.7946,9.8224,4465100.0
2010-10-14 10:00:00,17.69,17.8,17.67,17.8,3524400.0,9.8224,9.8835,9.8113,9.8835,3524400.0
2010-10-14 10:30:00,17.8,17.83,17.76,17.78,2882500.0,9.8835,9.9001,9.8613,9.8724,2882500.0
2010-10-14 11:00:00,17.78,17.8,17.74,17.75,2404000.0,9.8724,9.8835,9.8502,9.8557,2404000.0
2010-10-14 11:30:00,17.75,17.76,17.69,17.72,1918400.0,9.8557,9.8613,9.8224,9.8391,1918400.0
2010-10-14 12:00:00,17.71,17.74,17.67,17.68,1668500.0,9.8335,9.8502,9.8113,9.8168,1668500.0
2010-10-14 12:30:00,17.68,17.71,17.67,17.7,1416800.0,9.8168,9.8335,9.8113,9.828,1416800.0
2010-10-14 13:00:00,17.71,17.71,17.61,17.66,2133000.0,9.8335,9.8335,9.778,9.8057,2133000.0
2010-10-14 13:30:00,17.65,17.72,17.65,17.7,2378800.0,9.8002,9.8391,9.8002,9.828,2378800.0
2010-10-14 14:00:00,17.7,17.71,17.66,17.66,1262000.0,9.828,9.8335,9.8057,9.8057,1262000.0
2010-10-14 14:30:00,17.66,17.68,17.6,17.6,1132300.0,9.8057,9.8168,9.7724,9.7724,1132300.0
2010-10-14 15:00:00,17.6,17.66,17.57,17.62,2461600.0,9.7724,9.8057,9.7558,9.7835,2461600.0
2010-10-14 15:30:00,17.62,17.67,17.59,17.67,3707600.0,9.7835,9.8113,9.7669,9.8113,3707600.0
2010-10-15 09:30:00,17.79,17.85,17.71,17.82,10219200.0,9.8779,9.9112,9.8335,9.8946,10219200.0
2010-10-15 10:00:00,17.82,17.85,17.63,17.73,4087200.0,9.8946,9.9112,9.7891,9.8446,4087200.0
2010-10-15 10:30:00,17.72,17.77,17.69,17.72,2732500.0,9.8391,9.8668,9.8224,9.8391,2732500.0
2010-10-15 11:00:00,17.72,17.77,17.72,17.75,2012000.0,9.8391,9.8668,9.8391,9.8557,2012000.0
2010-10-15 11:30:00,17.74,17.77,17.7,17.72,1916000.0,9.8502,9.8668,9.828,9.8391,1916000.0
2010-10-15 12:00:00,17.71,17.75,17.68,17.74,1875200.0,9.8335,9.8557,9.8168,9.8502,1875200.0
2010-10-15 12:30:00,17.75,17.76,17.7,17.7,1819800.0,9.8557,9.8613,9.828,9.828,1819800.0
2010-10-15 13:00:00,17.7,17.73,17.69,17.69,876800.0,9.828,9.8446,9.8224,9.8224,876800.0
2010-10-15 13:30:00,17.7,17.72,17.64,17.64,1685300.0,9.828,9.8391,9.7946,9.7946,1685300.0
2010-10-15 14:00:00,17.65,17.71,17.62,17.7,1362400.0,9.8002,9.8335,9.7835,9.828,1362400.0
2010-10-15 14:30:00,17.7,17.74,17.68,17.69,1485500.0,9.828,9.8502,9.8168,9.8224,1485500.0
2010-10-15 15:00:00,17.68,17.7,17.65,17.68,1587500.0,9.8168,9.828,9.8002,9.8168,1587500.0
2010-10-15 15:30:00,17.67,17.75,17.67,17.75,4456900.0,9.8113,9.8557,9.8113,9.8557,4456900.0
2010-10-18 09:30:00,17.72,17.75,17.66,17.73,3295200.0,9.8391,9.8557,9.8057,9.8446,3295200.0
2010-10-18 10:00:00,17.72,17.75,17.62,17.64,3150400.0,9.8391,9.8557,9.7835,9.7946,3150400.0
2010-10-18 10:30:00,17.64,17.7,17.63,17.69,1509800.0,9.7946,9.828,9.7891,9.8224,1509800.0
2010-10-18 11:00:00,17.69,17.7,17.65,17.67,1995800.0,9.8224,9.828,9.8002,9.8113,1995800.0
2010-10-18 11:30:00,17.67,17.67,17.63,17.65,2049800.0,9.8113,9.8113,9.7891,9.8002,2049800.0
2010-10-18 12:00:00,17.65,17.7,17.64,17.69,921900.0,9.8002,9.828,9.7946,9.8224,921900.0
2010-10-18 12:30:00,17.68,17.71,17.67,17.71,1366900.0,9.8168,9.8335,9.8113,9.8335,1366900.0
2010-10-18 13:00:00,17.7,17.75,17.7,17.74,761700.0,9.828,9.8557,9.828,9.8502,761700.0
2010-10-18 13:30:00,17.74,17.76,17.74,17.75,833200.0,9.8502,9.8613,9.8502,9.8557,833200.0
2010-10-18 14:00:00,17.76,17.77,17.73,17.77,1545000.0,9.8613,9.8668,9.8446,9.8668,1545000.0
2010-10-18 14:30:00,17.76,17.79,17.75,17.77,1254600.0,9.8613,9.8779,9.8557,9.8668,1254600.0
2010-10-18 15:00:00,17.77,17.84,17.77,17.83,1779300.0,9.8668,9.9057,9.8668,9.9001,1779300.0
2010-10-18 15:30:00,17.82,17.87,17.79,17.79,5886800.0,9.8946,9.9223,9.8779,9.8779,5886800.0
2010-10-19 09:30:00,17.69,17.74,17.42,17.46,4725000.0,9.8224,9.8502,9.6725,9.6947,4725000.0
2010-10-19 10:00:00,17.46,17.55,17.44,17.45,3962700.0,9.6947,9.7447,9.6836,9.6891,3962700.0
2010-10-19 10:30:00,17.45,17.55,17.45,17.54,3745300.0,9.6891,9.7447,9.6891,9.7391,3745300.0
2010-10-19 11:00:00,17.53,17.54,17.5,17.5,1947000.0,9.7336,9.7391,9.7169,9.7169,1947000.0
2010-10-19 11:30:00,17.5,17.62,17.5,17.62,1815800.0,9.7169,9.7835,9.7169,9.7835,1815800.0
2010-10-19 12:00:00,17.61,17.62,17.49,17.5,2490400.0,9.778,9.7835,9.7113,9.7169,2490400.0
2010-10-19 12:30:00,17.5,17.5,17.46,17.48,1287000.0,9.7169,9.7169,9.6947,9.7058,1287000.0
2010-10-19 13:00:00,17.47,17.52,17.45,17.49,2547400.0,9.7002,9.728,9.6891,9.7113,2547400.0
2010-10-19 13:30:00,17.5,17.5,17.36,17.39,3324800.0,9.7169,9.7169,9.6392,9.6558,3324800.0
2010-10-19 14:00:00,17.38,17.39,17.27,17.31,4843800.0,9.6503,9.6558,9.5892,9.6114,4843800.0
2010-10-19 14:30:00,17.31,17.36,17.29,17.33,2876800.0,9.6114,9.6392,9.6003,9.6225,2876800.0
2010-10-19 15:00:00,17.33,17.35,17.25,17.25,3295900.0,9.6225,9.6336,9.5781,9.5781,3295900.0
2010-10-19 15:30:00,17.25,17.39,17.25,17.38,8074200.0,9.5781,9.6558,9.5781,9.6503,8074200.0
2010-10-20 09:30:00,17.46,17.68,17.3,17.6,6745500.0,9.6947,9.8168,9.6059,9.7724,6745500.0
2010-10-20 10:00:00,17.6,17.6,17.49,17.54,4689800.0,9.7724,9.7724,9.7113,9.7391,4689800.0
2010-10-20 10:30:00,17.54,17.64,17.52,17.59,4330100.0,9.7391,9.7946,9.728,9.7669,4330100.0
2010-10-20 11:00:00,17.59,17.62,17.55,17.6,3024600.0,9.7669,9.7835,9.7447,9.7724,3024600.0
2010-10-20 11:30:00,17.6,17.66,17.6,17.6,2238900.0,9.7724,9.8057,9.7724,9.7724,2238900.0
2010-10-20 12:00:00,17.6,17.71,17.6,17.67,2190200.0,9.7724,9.8335,9.7724,9.8113,2190200.0
2010-10-20 12:30:00,17.66,17.72,17.63,17.71,1422700.0,9.8057,9.8391,9.7891,9.8335,1422700.0
2010-10-20 13:00:00,17.7,17.75,17.69,17.71,2210600.0,9.828,9.8557,9.8224,9.8335,2210600.0
2010-10-20 13:30:00,17.7,17.72,17.67,17.68,1030900.0,9.828,9.8391,9.8113,9.8168,1030900.0
2010-10-20 14:00:00,17.68,17.73,17.64,17.71,3420900.0,9.8168,9.8446,9.7946,9.8335,3420900.0
2010-10-20 14:30:00,17.71,17.75,17.66,17.66,1526000.0,9.8335,9.8557,9.8057,9.8057,1526000.0
2010-10-20 15:00:00,17.66,17.73,17.65,17.7,1710700.0,9.8057,9.8446,9.8002,9.828,1710700.0
2010-10-20 15:30:00,17.7,17.71,17.63,17.66,4878700.0,9.828,9.8335,9.7891,9.8057,4878700.0
2010-10-21 09:30:00,17.61,17.69,17.6,17.66,3565300.0,9.778,9.8224,9.7724,9.8057,3565300.0
2010-10-21 10:00:00,17.66,17.85,17.63,17.83,3850200.0,9.8057,9.9112,9.7891,9.9001,3850200.0
2010-10-21 10:30:00,17.83,17.9,17.8,17.84,3444100.0,9.9001,9.939,9.8835,9.9057,3444100.0
2010-10-21 11:00:00,17.83,17.85,17.68,17.7,2375500.0,9.9001,9.9112,9.8168,9.828,2375500.0
2010-10-21 11:30:00,17.7,17.77,17.68,17.75,2514100.0,9.828,9.8668,9.8168,9.8557,2514100.0
2010-10-21 12:00:00,17.76,17.78,17.72,17.74,1400500.0,9.8613,9.8724,9.8391,9.8502,1400500.0
2010-10-21 12:30:00,17.74,17.75,17.68,17.69,1286300.0,9.8502,9.8557,9.8168,9.8224,1286300.0
2010-10-21 13:00:00,17.7,17.78,17.69,17.71,1658000.0,9.828,9.8724,9.8224,9.8335,1658000.0
2010-10-21 13:30:00,17.71,17.72,17.57,17.58,2132000.0,9.8335,9.8391,9.7558,9.7613,2132000.0
2010-10-21 14:00:00,17.58,17.59,17.53,17.58,1695600.0,9.7613,9.7669,9.7336,9.7613,1695600.0
2010-10-21 14:30:00,17.57,17.62,17.56,17.58,1784200.0,9.7558,9.7835,9.7502,9.7613,1784200.0
2010-10-21 15:00:00,17.58,17.64,17.57,17.63,2394800.0,9.7613,9.7946,9.7558,9.7891,2394800.0
2010-10-21 15:30:00,17.63,17.65,17.6,17.62,4202700.0,9.7891,9.8002,9.7724,9.7835,4202700.0
2010-10-22 09:30:00,17.61,17.65,17.54,17.55,2696000.0,9.778,9.8002,9.7391,9.7447,2696000.0
2010-10-22 10:00:00,17.55,17.58,17.52,17.57,1422100.0,9.7447,9.7613,9.728,9.7558,1422100.0
2010-10-22 10:30:00,17.58,17.62,17.57,17.6,1994500.0,9.7613,9.7835,9.7558,9.7724,1994500.0
2010-10-22 11:00:00,17.6,17.61,17.57,17.58,1307600.0,9.7724,9.778,9.7558,9.7613,1307600.0
2010-10-22 11:30:00,17.59,17.6,17.57,17.57,887500.0,9.7669,9.7724,9.7558,9.7558,887500.0
2010-10-22 12:00:00,17.57,17.59,17.57,17.58,1180300.0,9.7558,9.7669,9.7558,9.7613,1180300.0
2010-10-22 12:30:00,17.58,17.59,17.54,17.55,1099700.0,9.7613,9.7669,9.7391,9.7447,1099700.0
2010-10-22 13:00:00,17.55,17.55,17.53,17.53,725900.0,9.7447,9.7447,9.7336,9.7336,725900.0
2010-10-22 13:30:00,17.53,17.54,17.53,17.54,810000.0,9.7336,9.7391,9.7336,9.7391,810000.0
2010-10-22 14:00:00,17.53,17.54,17.45,17.5,2412800.0,9.7336,9.7391,9.6891,9.7169,2412800.0
2010-10-22 14:30:00,17.51,17.51,17.48,17.48,729500.0,9.7225,9.7225,9.7058,9.7058,729500.0
2010-10-22 15:00:00,17.48,17.52,17.48,17.49,1121800.0,9.7058,9.728,9.7058,9.7113,1121800.0
2010-10-22 15:30:00,17.49,17.51,17.48,17.5,4536900.0,9.7113,9.7225,9.7058,9.7169,4536900.0
2010-10-25 09:30:00,17.57,17.69,17.56,17.68,2556000.0,9.7558,9.8224,9.7502,9.8168,2556000.0
2010-10-25 10:00:00,17.68,17.71,17.59,17.62,2302500.0,9.8168,9.8335,9.7669,9.7835,2302500.0
2010-10-25 10:30:00,17.62,17.67,17.59,17.67,1906500.0,9.7835,9.8113,9.7669,9.8113,1906500.0
2010-10-25 11:00:00,17.66,17.68,17.63,17.68,992200.0,9.8057,9.8168,9.7891,9.8168,992200.0
2010-10-25 11:30:00,17.67,17.69,17.63,17.64,967300.0,9.8113,9.8224,9.7891,9.7946,967300.0
2010-10-25 12:00:00,17.64,17.66,17.6,17.63,1128000.0,9.7946,9.8057,9.7724,9.7891,1128000.0
2010-10-25 12:30:00,17.62,17.64,17.6,17.61,835900.0,9.7835,9.7946,9.7724,9.778,835900.0
2010-10-25 13:00:00,17.61,17.67,17.6,17.64,1287500.0,9.778,9.8113,9.7724,9.7946,1287500.0
2010-10-25 13:30:00,17.64,17.69,17.64,17.69,1141800.0,9.7946,9.8224,9.7946,9.8224,1141800.0
2010-10-25 14:00:00,17.69,17.7,17.67,17.68,946600.0,9.8224,9.828,9.8113,9.8168,946600.0
2010-10-25 14:30:00,17.69,17.69,17.63,17.68,1334200.0,9.8224,9.8224,9.7891,9.8168,1334200.0
2010-10-25 15:00:00,17.68,17.73,17.67,17.72,2036900.0,9.8168,9.8446,9.8113,9.8391,2036900.0
2010-10-25 15:30:00,17.72,17.72,17.62,17.64,5213900.0,9.8391,9.8391,9.7835,9.7946,5213900.0
2010-10-26 09:30:00,17.57,17.6,17.5,17.54,4413400.0,9.7558,9.7724,9.7169,9.7391,4413400.0
2010-10-26 10:00:00,17.53,17.56,17.48,17.52,2946700.0,9.7336,9.7502,9.7058,9.728,2946700.0
2010-10-26 10:30:00,17.52,17.57,17.5,17.51,2254500.0,9.728,9.7558,9.7169,9.7225,2254500.0
2010-10-26 11:00:00,17.5,17.55,17.48,17.55,2104500.0,9.7169,9.7447,9.7058,9.7447,2104500.0
2010-10-26 11:30:00,17.55,17.55,17.52,17.54,1329900.0,9.7447,9.7447,9.728,9.7391,1329900.0
2010-10-26 12:00:00,17.54,17.56,17.53,17.55,1141400.0,9.7391,9.7502,9.7336,9.7447,1141400.0
2010-10-26 12:30:00,17.54,17.55,17.51,17.51,876900.0,9.7391,9.7447,9.7225,9.7225,876900.0
2010-10-26 13:00:00,17.52,17.52,17.49,17.49,1663200.0,9.728,9.728,9.7113,9.7113,1663200.0
2010-10-26 13:30:00,17.49,17.5,17.41,17.44,1966000.0,9.7113,9.7169,9.6669,9.6836,1966000.0
2010-10-26 14:00:00,17.44,17.45,17.38,17.4,2577300.0,9.6836,9.6891,9.6503,9.6614,2577300.0
2010-10-26 14:30:00,17.4,17.41,17.38,17.38,3225300.0,9.6614,9.6669,9.6503,9.6503,3225300.0
2010-10-26 15:00:00,17.38,17.47,17.38,17.44,3046300.0,9.6503,9.7002,9.6503,9.6836,3046300.0
2010-10-26 15:30:00,17.44,17.5,17.42,17.5,5692900.0,9.6836,9.7169,9.6725,9.7169,5692900.0
2010-10-27 09:30:00,17.4,17.49,17.33,17.44,4528100.0,9.6614,9.7113,9.6225,9.6836,4528100.0
2010-10-27 10:00:00,17.45,17.48,17.33,17.34,2555000.0,9.6891,9.7058,9.6225,9.6281,2555000.0
2010-10-27 10:30:00,17.33,17.35,17.28,17.28,2879000.0,9.6225,9.6336,9.5947,9.5947,2879000.0
2010-10-27 11:00:00,17.28,17.29,17.25,17.26,2669200.0,9.5947,9.6003,9.5781,9.5836,2669200.0
2010-10-27 11:30:00,17.26,17.29,17.26,17.28,1606000.0,9.5836,9.6003,9.5836,9.5947,1606000.0
2010-10-27 12:00:00,17.27,17.3,17.26,17.26,1692600.0,9.5892,9.6059,9.5836,9.5836,1692600.0
2010-10-27 12:30:00,17.26,17.28,17.25,17.27,1486400.0,9.5836,9.5947,9.5781,9.5892,1486400.0
2010-10-27 13:00:00,17.27,17.27,17.25,17.25,1258800.0,9.5892,9.5892,9.5781,9.5781,1258800.0
2010-10-27 13:30:00,17.26,17.28,17.19,17.19,3813400.0,9.5836,9.5947,9.5448,9.5448,3813400.0
2010-10-27 14:00:00,17.2,17.24,17.18,17.19,2336000.0,9.5503,9.5725,9.5392,9.5448,2336000.0
2010-10-27 14:30:00,17.19,17.27,17.17,17.23,3570100.0,9.5448,9.5892,9.5337,9.567,3570100.0
2010-10-27 15:00:00,17.24,17.25,17.18,17.24,3128800.0,9.5725,9.5781,9.5392,9.5725,3128800.0
2010-10-27 15:30:00,17.24,17.3,17.23,17.28,7853500.0,9.5725,9.6059,9.567,9.5947,7853500.0
2010-10-28 09:30:00,17.41,17.48,17.37,17.46,3439200.0,9.6669,9.7058,9.6447,9.6947,3439200.0
2010-10-28 10:00:00,17.46,17.48,17.43,17.43,2090200.0,9.6947,9.7058,9.678,9.678,2090200.0
2010-10-28 10:30:00,17.43,17.45,17.36,17.43,2345500.0,9.678,9.6891,9.6392,9.678,2345500.0
2010-10-28 11:00:00,17.43,17.45,17.42,17.44,1217800.0,9.678,9.6891,9.6725,9.6836,1217800.0
2010-10-28 11:30:00,17.44,17.48,17.43,17.45,2016500.0,9.6836,9.7058,9.678,9.6891,2016500.0
2010-10-28 12:00:00,17.45,17.46,17.43,17.44,1583600.0,9.6891,9.6947,9.678,9.6836,1583600.0
2010-10-28 12:30:00,17.44,17.46,17.43,17.45,1239300.0,9.6836,9.6947,9.678,9.6891,1239300.0
2010-10-28 13:00:00,17.44,17.56,17.44,17.51,2234700.0,9.6836,9.7502,9.6836,9.7225,2234700.0
2010-10-28 13:30:00,17.51,17.54,17.5,17.52,1546300.0,9.7225,9.7391,9.7169,9.728,1546300.0
2010-10-28 14:00:00,17.53,17.53,17.5,17.52,1271900.0,9.7336,9.7336,9.7169,9.728,1271900.0
2010-10-28 14:30:00,17.52,17.55,17.51,17.53,1667100.0,9.728,9.7447,9.7225,9.7336,1667100.0
2010-10-28 15:00:00,17.53,17.56,17.5,17.54,3207100.0,9.7336,9.7502,9.7169,9.7391,3207100.0
2010-10-28 15:30:00,17.53,17.6,17.53,17.57,6673100.0,9.7336,9.7724,9.7336,9.7558,6673100.0
2010-10-29 09:30:00,17.57,17.57,17.4,17.42,3780300.0,9.7558,9.7558,9.6614,9.6725,3780300.0
2010-10-29 10:00:00,17.42,17.54,17.42,17.49,2842000.0,9.6725,9.7391,9.6725,9.7113,2842000.0
2010-10-29 10:30:00,17.5,17.5,17.42,17.43,2991300.0,9.7169,9.7169,9.6725,9.678,2991300.0
2010-10-29 11:00:00,17.43,17.44,17.35,17.35,3631500.0,9.678,9.6836,9.6336,9.6336,3631500.0
2010-10-29 11:30:00,17.36,17.41,17.29,17.41,4278600.0,9.6392,9.6669,9.6003,9.6669,4278600.0
2010-10-29 12:00:00,17.41,17.45,17.38,17.42,2082000.0,9.6669,9.6891,9.6503,9.6725,2082000.0
2010-10-29 12:30:00,17.42,17.43,17.39,17.39,570500.0,9.6725,9.678,9.6558,9.6558,570500.0
2010-10-29 13:00:00,17.4,17.42,17.39,17.41,1082500.0,9.6614,9.6725,9.6558,9.6669,1082500.0
2010-10-29 13:30:00,17.4,17.49,17.4,17.48,2593900.0,9.6614,9.7113,9.6614,9.7058,2593900.0
2010-10-29 14:00:00,17.48,17.48,17.39,17.39,2688300.0,9.7058,9.7058,9.6558,9.6558,2688300.0
2010-10-29 14:30:00,17.39,17.47,17.37,17.37,1192700.0,9.6558,9.7002,9.6447,9.6447,1192700.0
2010-10-29 15:00:00,17.37,17.42,17.35,17.42,2480200.0,9.6447,9.6725,9.6336,9.6725,2480200.0
2010-10-29 15:30:00,17.42,17.45,17.4,17.41,5205800.0,9.6725,9.6891,9.6614,9.6669,5205800.0
2010-11-01 09:30:00,17.63,17.75,17.63,17.75,4935700.0,9.7891,9.8557,9.7891,9.8557,4935700.0
2010-11-01 10:00:00,17.75,17.84,17.7,17.72,4460100.0,9.8557,9.9057,9.828,9.8391,4460100.0
2010-11-01 10:30:00,17.73,17.76,17.7,17.73,2537800.0,9.8446,9.8613,9.828,9.8446,2537800.0
2010-11-01 11:00:00,17.73,17.74,17.65,17.67,2479700.0,9.8446,9.8502,9.8002,9.8113,2479700.0
2010-11-01 11:30:00,17.66,17.67,17.6,17.67,2613400.0,9.8057,9.8113,9.7724,9.8113,2613400.0
2010-11-01 12:00:00,17.66,17.71,17.66,17.7,1875100.0,9.8057,9.8335,9.8057,9.828,1875100.0
2010-11-01 12:30:00,17.69,17.69,17.6,17.62,1643200.0,9.8224,9.8224,9.7724,9.7835,1643200.0
2010-11-01 13:00:00,17.62,17.71,17.61,17.66,4643500.0,9.7835,9.8335,9.778,9.8057,4643500.0
2010-11-01 13:30:00,17.67,17.71,17.64,17.69,1454500.0,9.8113,9.8335,9.7946,9.8224,1454500.0
2010-11-01 14:00:00,17.69,17.7,17.61,17.61,1339700.0,9.8224,9.828,9.778,9.778,1339700.0
2010-11-01 14:30:00,17.61,17.62,17.54,17.59,2321200.0,9.778,9.7835,9.7391,9.7669,2321200.0
2010-11-01 15:00:00,17.59,17.6,17.5,17.58,3060900.0,9.7669,9.7724,9.7169,9.7613,3060900.0
2010-11-01 15:30:00,17.58,17.62,17.5,17.62,5845700.0,9.7613,9.7835,9.7169,9.7835,5845700.0
2010-11-02 09:30:00,17.64,17.81,17.48,17.49,9121800.0,9.7946,9.889,9.7058,9.7113,9121800.0
2010-11-02 10:00:00,17.49,17.54,17.4,17.41,5693700.0,9.7113,9.7391,9.6614,9.6669,5693700.0
2010-11-02 10:30:00,17.41,17.41,17.3,17.37,6285800.0,9.6669,9.6669,9.6059,9.6447,6285800.0
2010-11-02 11:00:00,17.37,17.42,17.34,17.36,3865100.0,9.6447,9.6725,9.6281,9.6392,3865100.0
2010-11-02 11:30:00,17.36,17.37,17.25,17.3,4916500.0,9.6392,9.6447,9.5781,9.6059,4916500.0
2010-11-02 12:00:00,17.31,17.45,17.29,17.42,4882700.0,9.6114,9.6891,9.6003,9.6725,4882700.0
2010-11-02 12:30:00,17.44,17.5,17.37,17.48,2991900.0,9.6836,9.7169,9.6447,9.7058,2991900.0
2010-11-02 13:00:00,17.47,17.56,17.47,17.52,2442800.0,9.7002,9.7502,9.7002,9.728,2442800.0
2010-11-02 13:30:00,17.52,17.53,17.45,17.52,3101600.0,9.728,9.7336,9.6891,9.728,3101600.0
2010-11-02 14:00:00,17.53,17.55,17.43,17.43,3538300.0,9.7336,9.7447,9.678,9.678,3538300.0
2010-11-02 14:30:00,17.43,17.44,17.28,17.36,5456200.0,9.678,9.6836,9.5947,9.6392,5456200.0
2010-11-02 15:00:00,17.37,17.45,17.36,17.42,4102100.0,9.6447,9.6891,9.6392,9.6725,4102100.0
2010-11-02 15:30:00,17.42,17.47,17.4,17.46,8003500.0,9.6725,9.7002,9.6614,9.6947,8003500.0
2010-11-03 09:30:00,17.51,17.59,17.47,17.55,4594700.0,9.7225,9.7669,9.7002,9.7447,4594700.0
2010-11-03 10:00:00,17.55,17.62,17.51,17.53,2567600.0,9.7447,9.7835,9.7225,9.7336,2567600.0
2010-11-03 10:30:00,17.53,17.57,17.5,17.53,2234000.0,9.7336,9.7558,9.7169,9.7336,2234000.0
2010-11-03 11:00:00,17.53,17.54,17.45,17.48,1932200.0,9.7336,9.7391,9.6891,9.7058,1932200.0
2010-11-03 11:30:00,17.48,17.5,17.45,17.48,3123700.0,9.7058,9.7169,9.6891,9.7058,3123700.0
2010-11-03 12:00:00,17.48,17.5,17.45,17.48,3444400.0,9.7058,9.7169,9.6891,9.7058,3444400.0
2010-11-03 12:30:00,17.48,17.59,17.48,17.58,2334700.0,9.7058,9.7669,9.7058,9.7613,2334700.0
2010-11-03 13:00:00,17.58,17.62,17.56,17.56,2043600.0,9.7613,9.7835,9.7502,9.7502,2043600.0
2010-11-03 13:30:00,17.57,17.58,17.51,17.54,2488700.0,9.7558,9.7613,9.7225,9.7391,2488700.0
2010-11-03 14:00:00,17.54,17.66,17.45,17.47,6082700.0,9.7391,9.8057,9.6891,9.7002,6082700.0
2010-11-03 14:30:00,17.48,17.63,17.45,17.59,4375400.0,9.7058,9.7891,9.6891,9.7669,4375400.0
2010-11-03 15:00:00,17.6,17.61,17.54,17.55,4510000.0,9.7724,9.778,9.7391,9.7447,4510000.0
2010-11-03 15:30:00,17.55,17.59,17.5,17.59,5988400.0,9.7447,9.7669,9.7169,9.7669,5988400.0
2010-11-04 09:30:00,17.58,17.58,17.4,17.42,5836600.0,9.8624,9.8624,9.7614,9.7727,5836600.0
2010-11-04 10:00:00,17.43,17.46,17.41,17.43,3113000.0,9.7783,9.7951,9.767,9.7783,3113000.0
2010-11-04 10:30:00,17.42,17.45,17.39,17.44,3256400.0,9.7727,9.7895,9.7558,9.7839,3256400.0
2010-11-04 11:00:00,17.45,17.48,17.39,17.42,4179800.0,9.7895,9.8063,9.7558,9.7727,4179800.0
2010-11-04 11:30:00,17.42,17.43,17.32,17.34,3834700.0,9.7727,9.7783,9.7166,9.7278,3834700.0
2010-11-04 12:00:00,17.34,17.35,17.29,17.29,2624700.0,9.7278,9.7334,9.6997,9.6997,2624700.0
2010-11-04 12:30:00,17.29,17.33,17.29,17.31,2783000.0,9.6997,9.7222,9.6997,9.7109,2783000.0
2010-11-04 13:00:00,17.31,17.34,17.3,17.32,4450600.0,9.7109,9.7278,9.7053,9.7166,4450600.0
2010-11-04 13:30:00,17.31,17.35,17.31,17.34,1467900.0,9.7109,9.7334,9.7109,9.7278,1467900.0
2010-11-04 14:00:00,17.34,17.35,17.32,17.35,3107000.0,9.7278,9.7334,9.7166,9.7334,3107000.0
2010-11-04 14:30:00,17.35,17.39,17.34,17.36,2258900.0,9.7334,9.7558,9.7278,9.739,2258900.0
2010-11-04 15:00:00,17.37,17.39,17.33,17.39,3069800.0,9.7446,9.7558,9.7222,9.7558,3069800.0
2010-11-04 15:30:00,17.39,17.4,17.32,17.36,12182000.0,9.7558,9.7614,9.7166,9.739,12182000.0
2010-11-05 09:30:00,17.4,17.48,17.17,17.18,8158400.0,9.7614,9.8063,9.6324,9.638,8158400.0
2010-11-05 10:00:00,17.18,17.24,17.16,17.19,5132500.0,9.638,9.6717,9.6268,9.6436,5132500.0
2010-11-05 10:30:00,17.19,17.2,17.06,17.11,8803500.0,9.6436,9.6492,9.5707,9.5987,8803500.0
2010-11-05 11:00:00,17.11,17.13,17.05,17.12,4674200.0,9.5987,9.61,9.5651,9.6044,4674200.0
2010-11-05 11:30:00,17.11,17.16,17.08,17.08,2929700.0,9.5987,9.6268,9.5819,9.5819,2929700.0
2010-11-05 12:00:00,17.08,17.13,17.05,17.09,2835000.0,9.5819,9.61,9.5651,9.5875,2835000.0
2010-11-05 12:30:00,17.09,17.17,17.07,17.1,2017100.0,9.5875,9.6324,9.5763,9.5931,2017100.0
2010-11-05 13:00:00,17.1,17.14,17.09,17.13,772500.0,9.5931,9.6156,9.5875,9.61,772500.0
2010-11-05 13:30:00,17.13,17.14,17.1,17.12,1083100.0,9.61,9.6156,9.5931,9.6044,1083100.0
2010-11-05 14:00:00,17.12,17.13,17.05,17.06,2519600.0,9.6044,9.61,9.5651,9.5707,2519600.0
2010-11-05 14:30:00,17.08,17.12,17.06,17.12,2649800.0,9.5819,9.6044,9.5707,9.6044,2649800.0
2010-11-05 15:00:00,17.12,17.13,17.06,17.13,2629200.0,9.6044,9.61,9.5707,9.61,2629200.0
2010-11-05 15:30:00,17.13,17.18,17.07,17.17,7059500.0,9.61,9.638,9.5763,9.6324,7059500.0
2010-11-08 09:30:00,17.06,17.12,16.97,16.99,4683100.0,9.5707,9.6044,9.5202,9.5314,4683100.0
2010-11-08 10:00:00,17.0,17.02,16.92,17.02,4508100.0,9.537,9.5483,9.4922,9.5483,4508100.0
2010-11-08 10:30:00,17.01,17.04,16.97,17.03,2549000.0,9.5426,9.5595,9.5202,9.5539,2549000.0
2010-11-08 11:00:00,17.03,17.03,16.98,16.98,1853100.0,9.5539,9.5539,9.5258,9.5258,1853100.0
2010-11-08 11:30:00,16.99,17.01,16.95,17.0,2084900.0,9.5314,9.5426,9.509,9.537,2084900.0
2010-11-08 12:00:00,17.0,17.02,16.99,17.01,1326600.0,9.537,9.5483,9.5314,9.5426,1326600.0
2010-11-08 12:30:00,17.01,17.02,17.0,17.01,1205200.0,9.5426,9.5483,9.537,9.5426,1205200.0
2010-11-08 13:00:00,17.0,17.02,16.99,17.01,1462600.0,9.537,9.5483,9.5314,9.5426,1462600.0
2010-11-08 13:30:00,17.01,17.02,17.0,17.01,774400.0,9.5426,9.5483,9.537,9.5426,774400.0
2010-11-08 14:00:00,17.02,17.02,17.0,17.0,1099300.0,9.5483,9.5483,9.537,9.537,1099300.0
2010-11-08 14:30:00,17.01,17.01,16.99,16.99,1401600.0,9.5426,9.5426,9.5314,9.5314,1401600.0
2010-11-08 15:00:00,17.0,17.02,16.99,17.01,1720600.0,9.537,9.5483,9.5314,9.5426,1720600.0
2010-11-08 15:30:00,17.02,17.06,17.01,17.06,7019000.0,9.5483,9.5707,9.5426,9.5707,7019000.0
2010-11-09 09:30:00,17.07,17.15,17.03,17.11,3328200.0,9.5763,9.6212,9.5539,9.5987,3328200.0
2010-11-09 10:00:00,17.11,17.13,17.0,17.05,2848400.0,9.5987,9.61,9.537,9.5651,2848400.0
2010-11-09 10:30:00,17.06,17.1,17.04,17.07,2913900.0,9.5707,9.5931,9.5595,9.5763,2913900.0
2010-11-09 11:00:00,17.07,17.11,17.04,17.05,3504800.0,9.5763,9.5987,9.5595,9.5651,3504800.0
2010-11-09 11:30:00,17.06,17.06,16.99,17.0,2241500.0,9.5707,9.5707,9.5314,9.537,2241500.0
2010-11-09 12:00:00,16.99,17.03,16.97,17.03,3119300.0,9.5314,9.5539,9.5202,9.5539,3119300.0
2010-11-09 12:30:00,17.02,17.04,17.01,17.04,1638600.0,9.5483,9.5595,9.5426,9.5595,1638600.0
2010-11-09 13:00:00,17.03,17.06,17.01,17.03,2652200.0,9.5539,9.5707,9.5426,9.5539,2652200.0
2010-11-09 13:30:00,17.03,17.04,16.97,16.98,2161700.0,9.5539,9.5595,9.5202,9.5258,2161700.0
2010-11-09 14:00:00,16.99,17.04,16.98,17.01,2592800.0,9.5314,9.5595,9.5258,9.5426,2592800.0
2010-11-09 14:30:00,17.02,17.04,17.01,17.02,1491900.0,9.5483,9.5595,9.5426,9.5483,1491900.0
2010-11-09 15:00:00,17.02,17.02,16.97,16.99,3563400.0,9.5483,9.5483,9.5202,9.5314,3563400.0
2010-11-09 15:30:00,17.0,17.0,16.95,16.99,6893200.0,9.537,9.537,9.509,9.5314,6893200.0
2010-11-10 09:30:00,16.95,16.95,16.69,16.7,8826700.0,9.509,9.509,9.3631,9.3687,8826700.0
2010-11-10 10:00:00,16.69,16.73,16.65,16.69,5710900.0,9.3631,9.3856,9.3407,9.3631,5710900.0
2010-11-10 10:30:00,16.69,16.81,16.68,16.79,4628100.0,9.3631,9.4304,9.3575,9.4192,4628100.0
2010-11-10 11:00:00,16.8,16.82,16.72,16.74,3862900.0,9.4248,9.4361,9.38,9.3912,3862900.0
2010-11-10 11:30:00,16.74,16.81,16.74,16.75,3129400.0,9.3912,9.4304,9.3912,9.3968,3129400.0
2010-11-10 12:00:00,16.76,16.77,16.72,16.73,1650700.0,9.4024,9.408,9.38,9.3856,1650700.0
2010-11-10 12:30:00,16.72,16.77,16.72,16.72,2046100.0,9.38,9.408,9.38,9.38,2046100.0
2010-11-10 13:00:00,16.72,16.83,16.71,16.8,2531700.0,9.38,9.4417,9.3743,9.4248,2531700.0
2010-11-10 13:30:00,16.79,16.84,16.78,16.83,1862900.0,9.4192,9.4473,9.4136,9.4417,1862900.0
2010-11-10 14:00:00,16.83,16.88,16.8,16.83,2087500.0,9.4417,9.4697,9.4248,9.4417,2087500.0
2010-11-10 14:30:00,16.83,16.84,16.8,16.84,1557200.0,9.4417,9.4473,9.4248,9.4473,1557200.0
2010-11-10 15:00:00,16.84,16.84,16.76,16.77,3691900.0,9.4473,9.4473,9.4024,9.408,3691900.0
2010-11-10 15:30:00,16.78,16.83,16.77,16.83,5327700.0,9.4136,9.4417,9.408,9.4417,5327700.0
2010-11-11 09:30:00,16.62,16.8,16.61,16.78,6613700.0,9.3239,9.4248,9.3182,9.4136,6613700.0
2010-11-11 10:00:00,16.78,16.83,16.76,16.8,3101900.0,9.4136,9.4417,9.4024,9.4248,3101900.0
2010-11-11 10:30:00,16.8,16.89,16.76,16.88,3613300.0,9.4248,9.4753,9.4024,9.4697,3613300.0
2010-11-11 11:00:00,16.88,16.99,16.87,16.91,4032400.0,9.4697,9.5314,9.4641,9.4865,4032400.0
2010-11-11 11:30:00,16.91,16.95,16.86,16.89,2532500.0,9.4865,9.509,9.4585,9.4753,2532500.0
2010-11-11 12:00:00,16.9,16.94,16.87,16.92,1303000.0,9.4809,9.5034,9.4641,9.4922,1303000.0
2010-11-11 12:30:00,16.92,16.94,16.86,16.9,1843500.0,9.4922,9.5034,9.4585,9.4809,1843500.0
2010-11-11 13:00:00,16.9,16.91,16.88,16.89,1094300.0,9.4809,9.4865,9.4697,9.4753,1094300.0
2010-11-11 13:30:00,16.9,16.97,16.89,16.96,2984000.0,9.4809,9.5202,9.4753,9.5146,2984000.0
2010-11-11 14:00:00,16.97,16.99,16.94,16.97,1948700.0,9.5202,9.5314,9.5034,9.5202,1948700.0
2010-11-11 14:30:00,16.98,17.01,16.94,16.96,2147600.0,9.5258,9.5426,9.5034,9.5146,2147600.0
2010-11-11 15:00:00,16.95,17.0,16.94,16.99,2888400.0,9.509,9.537,9.5034,9.5314,2888400.0
2010-11-11 15:30:00,16.98,16.99,16.93,16.98,6400800.0,9.5258,9.5314,9.4978,9.5258,6400800.0
2010-11-12 09:30:00,16.84,16.93,16.76,16.89,6282800.0,9.4473,9.4978,9.4024,9.4753,6282800.0
2010-11-12 10:00:00,16.88,16.97,16.86,16.93,3879200.0,9.4697,9.5202,9.4585,9.4978,3879200.0
2010-11-12 10:30:00,16.92,16.96,16.87,16.9,2667400.0,9.4922,9.5146,9.4641,9.4809,2667400.0
2010-11-12 11:00:00,16.9,16.94,16.86,16.92,1579300.0,9.4809,9.5034,9.4585,9.4922,1579300.0
2010-11-12 11:30:00,16.91,16.94,16.89,16.92,1638400.0,9.4865,9.5034,9.4753,9.4922,1638400.0
2010-11-12 12:00:00,16.91,16.93,16.84,16.86,1753200.0,9.4865,9.4978,9.4473,9.4585,1753200.0
2010-11-12 12:30:00,16.86,16.9,16.84,16.86,3037000.0,9.4585,9.4809,9.4473,9.4585,3037000.0
2010-11-12 13:00:00,16.87,16.92,16.84,16.91,2303600.0,9.4641,9.4922,9.4473,9.4865,2303600.0
2010-11-12 13:30:00,16.91,16.95,16.89,16.89,2138700.0,9.4865,9.509,9.4753,9.4753,2138700.0
2010-11-12 14:00:00,16.89,16.9,16.87,16.87,1218200.0,9.4753,9.4809,9.4641,9.4641,1218200.0
2010-11-12 14:30:00,16.88,16.88,16.83,16.84,1535600.0,9.4697,9.4697,9.4417,9.4473,1535600.0
2010-11-12 15:00:00,16.85,16.87,16.82,16.82,2411800.0,9.4529,9.4641,9.4361,9.4361,2411800.0
2010-11-12 15:30:00,16.82,16.84,16.8,16.84,6686800.0,9.4361,9.4473,9.4248,9.4473,6686800.0
2010-11-15 09:30:00,16.97,17.02,16.87,16.9,3455700.0,9.5202,9.5483,9.4641,9.4809,3455700.0
2010-11-15 10:00:00,16.89,16.9,16.86,16.89,1408300.0,9.4753,9.4809,9.4585,9.4753,1408300.0
2010-11-15 10:30:00,16.89,16.92,16.88,16.91,1111900.0,9.4753,9.4922,9.4697,9.4865,1111900.0
2010-11-15 11:00:00,16.91,16.92,16.89,16.9,2113200.0,9.4865,9.4922,9.4753,9.4809,2113200.0
2010-11-15 11:30:00,16.9,16.92,16.88,16.89,5401300.0,9.4809,9.4922,9.4697,9.4753,5401300.0
2010-11-15 12:00:00,16.88,16.89,16.87,16.88,903200.0,9.4697,9.4753,9.4641,9.4697,903200.0
2010-11-15 12:30:00,16.88,16.89,16.87,16.87,1084100.0,9.4697,9.4753,9.4641,9.4641,1084100.0
2010-11-15 13:00:00,16.88,16.89,16.85,16.88,1070200.0,9.4697,9.4753,9.4529,9.4697,1070200.0
2010-11-15 13:30:00,16.88,16.88,16.87,16.88,701600.0,9.4697,9.4697,9.4641,9.4697,701600.0
2010-11-15 14:00:00,16.88,16.88,16.81,16.84,2036800.0,9.4697,9.4697,9.4304,9.4473,2036800.0
2010-11-15 14:30:00,16.83,16.84,16.79,16.81,2516900.0,9.4417,9.4473,9.4192,9.4304,2516900.0
2010-11-15 15:00:00,16.81,16.81,16.72,16.75,3251600.0,9.4304,9.4304,9.38,9.3968,3251600.0
2010-11-15 15:30:00,16.75,16.78,16.73,16.76,7273500.0,9.3968,9.4136,9.3856,9.4024,7273500.0
2010-11-16 09:30:00,16.62,16.72,16.6,16.67,3532900.0,9.3239,9.38,9.3126,9.3519,3532900.0
2010-11-16 10:00:00,16.67,16.75,16.65,16.72,2901600.0,9.3519,9.3968,9.3407,9.38,2901600.0
2010-11-16 10:30:00,16.71,16.72,16.62,16.67,2824100.0,9.3743,9.38,9.3239,9.3519,2824100.0
2010-11-16 11:00:00,16.67,16.68,16.59,16.6,2921100.0,9.3519,9.3575,9.307,9.3126,2921100.0
2010-11-16 11:30:00,16.61,16.64,16.55,16.59,2348700.0,9.3182,9.3351,9.2846,9.307,2348700.0
2010-11-16 12:00:00,16.6,16.62,16.55,16.58,2262700.0,9.3126,9.3239,9.2846,9.3014,2262700.0
2010-11-16 12:30:00,16.58,16.63,16.56,16.63,1748500.0,9.3014,9.3295,9.2902,9.3295,1748500.0
2010-11-16 13:00:00,16.62,16.63,16.57,16.58,1235100.0,9.3239,9.3295,9.2958,9.3014,1235100.0
2010-11-16 13:30:00,16.58,16.63,16.57,16.61,1469500.0,9.3014,9.3295,9.2958,9.3182,1469500.0
2010-11-16 14:00:00,16.62,16.65,16.59,16.62,2151600.0,9.3239,9.3407,9.307,9.3239,2151600.0
2010-11-16 14:30:00,16.62,16.62,16.55,16.59,1840600.0,9.3239,9.3239,9.2846,9.307,1840600.0
2010-11-16 15:00:00,16.59,16.61,16.51,16.54,2554800.0,9.307,9.3182,9.2621,9.279,2554800.0
2010-11-16 15:30:00,16.54,16.6,16.53,16.59,6960400.0,9.279,9.3126,9.2734,9.307,6960400.0
2010-11-17 09:30:00,16.5,16.62,16.5,16.56,3803000.0,9.2565,9.3239,9.2565,9.2902,3803000.0
2010-11-17 10:00:00,16.56,16.66,16.55,16.6,3418500.0,9.2902,9.3463,9.2846,9.3126,3418500.0
2010-11-17 10:30:00,16.61,16.61,16.55,16.58,1835300.0,9.3182,9.3182,9.2846,9.3014,1835300.0
2010-11-17 11:00:00,16.58,16.64,16.55,16.57,1751500.0,9.3014,9.3351,9.2846,9.2958,1751500.0
2010-11-17 11:30:00,16.57,16.57,16.52,16.53,1182100.0,9.2958,9.2958,9.2678,9.2734,1182100.0
2010-11-17 12:00:00,16.53,16.55,16.52,16.54,1280600.0,9.2734,9.2846,9.2678,9.279,1280600.0
2010-11-17 12:30:00,16.55,16.55,16.52,16.53,1145700.0,9.2846,9.2846,9.2678,9.2734,1145700.0
2010-11-17 13:00:00,16.54,16.6,16.52,16.6,1257100.0,9.279,9.3126,9.2678,9.3126,1257100.0
2010-11-17 13:30:00,16.59,16.6,16.53,16.53,2177500.0,9.307,9.3126,9.2734,9.2734,2177500.0
2010-11-17 14:00:00,16.54,16.54,16.47,16.51,2998000.0,9.279,9.279,9.2397,9.2621,2998000.0
2010-11-17 14:30:00,16.52,16.54,16.5,16.52,1198700.0,9.2678,9.279,9.2565,9.2678,1198700.0
2010-11-17 15:00:00,16.52,16.56,16.49,16.5,3700700.0,9.2678,9.2902,9.2509,9.2565,3700700.0
2010-11-17 15:30:00,16.5,16.54,16.48,16.48,5025200.0,9.2565,9.279,9.2453,9.2453,5025200.0
2010-11-18 09:30:00,16.55,16.65,16.55,16.6,2517500.0,9.2846,9.3407,9.2846,9.3126,2517500.0
2010-11-18 10:00:00,16.61,16.81,16.6,16.8,3392900.0,9.3182,9.4304,9.3126,9.4248,3392900.0
2010-11-18 10:30:00,16.8,16.8,16.75,16.78,2137900.0,9.4248,9.4248,9.3968,9.4136,2137900.0
2010-11-18 11:00:00,16.79,16.82,16.78,16.8,1687100.0,9.4192,9.4361,9.4136,9.4248,1687100.0
2010-11-18 11:30:00,16.81,16.82,16.8,16.81,1289300.0,9.4304,9.4361,9.4248,9.4304,1289300.0
2010-11-18 12:00:00,16.81,16.86,16.8,16.83,1485300.0,9.4304,9.4585,9.4248,9.4417,1485300.0
2010-11-18 12:30:00,16.83,16.84,16.82,16.82,1272300.0,9.4417,9.4473,9.4361,9.4361,1272300.0
2010-11-18 13:00:00,16.82,16.83,16.79,16.79,1259900.0,9.4361,9.4417,9.4192,9.4192,1259900.0
2010-11-18 13:30:00,16.79,16.8,16.76,16.78,824500.0,9.4192,9.4248,9.4024,9.4136,824500.0
2010-11-18 14:00:00,16.78,16.83,16.78,16.82,1079000.0,9.4136,9.4417,9.4136,9.4361,1079000.0
2010-11-18 14:30:00,16.81,16.89,16.81,16.88,1280300.0,9.4304,9.4753,9.4304,9.4697,1280300.0
2010-11-18 15:00:00,16.88,16.89,16.79,16.8,1872000.0,9.4697,9.4753,9.4192,9.4248,1872000.0
2010-11-18 15:30:00,16.8,16.84,16.76,16.82,5460800.0,9.4248,9.4473,9.4024,9.4361,5460800.0
2010-11-19 09:30:00,16.71,16.75,16.67,16.72,9460900.0,9.3743,9.3968,9.3519,9.38,9460900.0
2010-11-19 10:00:00,16.72,16.77,16.71,16.75,2626500.0,9.38,9.408,9.3743,9.3968,2626500.0
2010-11-19 10:30:00,16.75,16.81,16.72,16.76,2726200.0,9.3968,9.4304,9.38,9.4024,2726200.0
2010-11-19 11:00:00,16.76,16.79,16.72,16.74,2062300.0,9.4024,9.4192,9.38,9.3912,2062300.0
2010-11-19 11:30:00,16.75,16.77,16.74,16.75,1424000.0,9.3968,9.408,9.3912,9.3968,1424000.0
2010-11-19 12:00:00,16.76,16.77,16.71,16.72,1105900.0,9.4024,9.408,9.3743,9.38,1105900.0
2010-11-19 12:30:00,16.72,16.78,16.71,16.77,793100.0,9.38,9.4136,9.3743,9.408,793100.0
2010-11-19 13:00:00,16.78,16.8,16.76,16.77,1044300.0,9.4136,9.4248,9.4024,9.408,1044300.0
2010-11-19 13:30:00,16.77,16.8,16.77,16.78,841600.0,9.408,9.4248,9.408,9.4136,841600.0
2010-11-19 14:00:00,16.78,16.83,16.78,16.8,1294600.0,9.4136,9.4417,9.4136,9.4248,1294600.0
2010-11-19 14:30:00,16.79,16.8,16.75,16.75,1204900.0,9.4192,9.4248,9.3968,9.3968,1204900.0
2010-11-19 15:00:00,16.75,16.78,16.72,16.73,2006500.0,9.3968,9.4136,9.38,9.3856,2006500.0
2010-11-19 15:30:00,16.74,16.8,16.73,16.79,3485300.0,9.3912,9.4248,9.3856,9.4192,3485300.0
2010-11-22 09:30:00,16.66,16.73,16.65,16.71,2325300.0,9.3463,9.3856,9.3407,9.3743,2325300.0
2010-11-22 10:00:00,16.71,16.72,16.58,16.58,2672200.0,9.3743,9.38,9.3014,9.3014,2672200.0
2010-11-22 10:30:00,16.58,16.62,16.53,16.59,2221200.0,9.3014,9.3239,9.2734,9.307,2221200.0
2010-11-22 11:00:00,16.58,16.59,16.54,16.56,2283400.0,9.3014,9.307,9.279,9.2902,2283400.0
2010-11-22 11:30:00,16.56,16.61,16.55,16.61,1317300.0,9.2902,9.3182,9.2846,9.3182,1317300.0
2010-11-22 12:00:00,16.6,16.61,16.51,16.52,1592900.0,9.3126,9.3182,9.2621,9.2678,1592900.0
2010-11-22 12:30:00,16.52,16.56,16.5,16.56,1962900.0,9.2678,9.2902,9.2565,9.2902,1962900.0
2010-11-22 13:00:00,16.55,16.58,16.53,16.58,1020500.0,9.2846,9.3014,9.2734,9.3014,1020500.0
2010-11-22 13:30:00,16.58,16.61,16.57,16.59,958500.0,9.3014,9.3182,9.2958,9.307,958500.0
2010-11-22 14:00:00,16.6,16.61,16.55,16.56,1491900.0,9.3126,9.3182,9.2846,9.2902,1491900.0
2010-11-22 14:30:00,16.56,16.63,16.54,16.6,2180400.0,9.2902,9.3295,9.279,9.3126,2180400.0
2010-11-22 15:00:00,16.6,16.63,16.58,16.58,2379400.0,9.3126,9.3295,9.3014,9.3014,2379400.0
2010-11-22 15:30:00,16.58,16.64,16.57,16.62,6498600.0,9.3014,9.3351,9.2958,9.3239,6498600.0
2010-11-23 09:30:00,16.52,16.54,16.43,16.51,4641900.0,9.2678,9.279,9.2173,9.2621,4641900.0
2010-11-23 10:00:00,16.51,16.63,16.49,16.62,3319800.0,9.2621,9.3295,9.2509,9.3239,3319800.0
2010-11-23 10:30:00,16.63,16.68,16.59,16.66,3704400.0,9.3295,9.3575,9.307,9.3463,3704400.0
2010-11-23 11:00:00,16.66,16.71,16.64,16.68,3619900.0,9.3463,9.3743,9.3351,9.3575,3619900.0
2010-11-23 11:30:00,16.68,16.7,16.66,16.68,2051000.0,9.3575,9.3687,9.3463,9.3575,2051000.0
2010-11-23 12:00:00,16.68,16.73,16.68,16.7,2346700.0,9.3575,9.3856,9.3575,9.3687,2346700.0
2010-11-23 12:30:00,16.69,16.72,16.67,16.72,1518600.0,9.3631,9.38,9.3519,9.38,1518600.0
2010-11-23 13:00:00,16.71,16.72,16.64,16.66,1467400.0,9.3743,9.38,9.3351,9.3463,1467400.0
2010-11-23 13:30:00,16.66,16.68,16.55,16.56,1831200.0,9.3463,9.3575,9.2846,9.2902,1831200.0
2010-11-23 14:00:00,16.56,16.62,16.55,16.6,2488400.0,9.2902,9.3239,9.2846,9.3126,2488400.0
2010-11-23 14:30:00,16.6,16.64,16.58,16.62,1398300.0,9.3126,9.3351,9.3014,9.3239,1398300.0
2010-11-23 15:00:00,16.62,16.63,16.57,16.57,1835400.0,9.3239,9.3295,9.2958,9.2958,1835400.0
2010-11-23 15:30:00,16.57,16.61,16.55,16.57,5282800.0,9.2958,9.3182,9.2846,9.2958,5282800.0
2010-11-24 09:30:00,16.61,16.7,16.58,16.58,2609400.0,9.3182,9.3687,9.3014,9.3014,2609400.0
2010-11-24 10:00:00,16.58,16.66,16.57,16.65,2099400.0,9.3014,9.3463,9.2958,9.3407,2099400.0
2010-11-24 10:30:00,16.65,16.69,16.64,16.68,1774700.0,9.3407,9.3631,9.3351,9.3575,1774700.0
2010-11-24 11:00:00,16.68,16.69,16.61,16.61,1591500.0,9.3575,9.3631,9.3182,9.3182,1591500.0
2010-11-24 11:30:00,16.61,16.63,16.6,16.61,1244300.0,9.3182,9.3295,9.3126,9.3182,1244300.0
2010-11-24 12:00:00,16.61,16.64,16.58,16.58,1104700.0,9.3182,9.3351,9.3014,9.3014,1104700.0
2010-11-24 12:30:00,16.58,16.63,16.58,16.61,1633100.0,9.3014,9.3295,9.3014,9.3182,1633100.0
2010-11-24 13:00:00,16.62,16.67,16.61,16.66,996600.0,9.3239,9.3519,9.3182,9.3463,996600.0
2010-11-24 13:30:00,16.67,16.67,16.63,16.64,717700.0,9.3519,9.3519,9.3295,9.3351,717700.0
2010-11-24 14:00:00,16.63,16.65,16.61,16.65,680400.0,9.3295,9.3407,9.3182,9.3407,680400.0
2010-11-24 14:30:00,16.64,16.66,16.64,16.64,861100.0,9.3351,9.3463,9.3351,9.3351,861100.0
2010-11-24 15:00:00,16.65,16.68,16.64,16.66,1116400.0,9.3407,9.3575,9.3351,9.3463,1116400.0
2010-11-24 15:30:00,16.66,16.7,16.64,16.69,3753400.0,9.3463,9.3687,9.3351,9.3631,3753400.0
2010-11-26 09:30:00,16.57,16.61,16.46,16.53,4823800.0,9.2958,9.3182,9.2341,9.2734,4823800.0
2010-11-26 10:00:00,16.53,16.58,16.52,16.55,1626800.0,9.2734,9.3014,9.2678,9.2846,1626800.0
2010-11-26 10:30:00,16.56,16.56,16.52,16.53,1504900.0,9.2902,9.2902,9.2678,9.2734,1504900.0
2010-11-26 11:00:00,16.52,16.61,16.52,16.61,2134500.0,9.2678,9.3182,9.2678,9.3182,2134500.0
2010-11-26 11:30:00,16.61,16.62,16.56,16.59,1198500.0,9.3182,9.3239,9.2902,9.307,1198500.0
2010-11-26 12:00:00,16.59,16.59,16.55,16.56,1208400.0,9.307,9.307,9.2846,9.2902,1208400.0
2010-11-26 12:30:00,16.57,16.6,16.56,16.57,2254400.0,9.2958,9.3126,9.2902,9.2958,2254400.0
2010-11-29 09:30:00,16.42,16.46,16.35,16.39,4506200.0,9.2117,9.2341,9.1724,9.1948,4506200.0
2010-11-29 10:00:00,16.39,16.42,16.33,16.35,4145800.0,9.1948,9.2117,9.1612,9.1724,4145800.0
2010-11-29 10:30:00,16.35,16.42,16.35,16.39,2231300.0,9.1724,9.2117,9.1724,9.1948,2231300.0
2010-11-29 11:00:00,16.39,16.41,16.36,16.37,2070400.0,9.1948,9.206,9.178,9.1836,2070400.0
2010-11-29 11:30:00,16.36,16.39,16.25,16.29,3729800.0,9.178,9.1948,9.1163,9.1387,3729800.0
2010-11-29 12:00:00,16.28,16.36,16.28,16.36,1681000.0,9.1331,9.178,9.1331,9.178,1681000.0
2010-11-29 12:30:00,16.35,16.42,16.35,16.42,2817100.0,9.1724,9.2117,9.1724,9.2117,2817100.0
2010-11-29 13:00:00,16.41,16.47,16.4,16.46,2808200.0,9.206,9.2397,9.2004,9.2341,2808200.0
2010-11-29 13:30:00,16.45,16.46,16.41,16.44,1838800.0,9.2285,9.2341,9.206,9.2229,1838800.0
2010-11-29 14:00:00,16.45,16.49,16.42,16.49,952600.0,9.2285,9.2509,9.2117,9.2509,952600.0
2010-11-29 14:30:00,16.49,16.57,16.48,16.56,2125400.0,9.2509,9.2958,9.2453,9.2902,2125400.0
2010-11-29 15:00:00,16.55,16.6,16.55,16.59,1821400.0,9.2846,9.3126,9.2846,9.307,1821400.0
2010-11-29 15:30:00,16.59,16.62,16.56,16.56,4610000.0,9.307,9.3239,9.2902,9.2902,4610000.0
2010-11-30 09:30:00,16.43,16.47,16.29,16.4,3884300.0,9.2173,9.2397,9.1387,9.2004,3884300.0
2010-11-30 10:00:00,16.4,16.43,16.31,16.38,3783700.0,9.2004,9.2173,9.1499,9.1892,3783700.0
2010-11-30 10:30:00,16.39,16.39,16.3,16.31,2160400.0,9.1948,9.1948,9.1443,9.1499,2160400.0
2010-11-30 11:00:00,16.32,16.35,16.27,16.32,2563600.0,9.1556,9.1724,9.1275,9.1556,2563600.0
2010-11-30 11:30:00,16.32,16.34,16.28,16.33,2587900.0,9.1556,9.1668,9.1331,9.1612,2587900.0
2010-11-30 12:00:00,16.33,16.41,16.33,16.4,2022300.0,9.1612,9.206,9.1612,9.2004,2022300.0
2010-11-30 12:30:00,16.39,16.44,16.39,16.42,1497400.0,9.1948,9.2229,9.1948,9.2117,1497400.0
2010-11-30 13:00:00,16.42,16.46,16.4,16.43,1861900.0,9.2117,9.2341,9.2004,9.2173,1861900.0
2010-11-30 13:30:00,16.42,16.43,16.4,16.42,979600.0,9.2117,9.2173,9.2004,9.2117,979600.0
2010-11-30 14:00:00,16.41,16.46,16.36,16.36,1586300.0,9.206,9.2341,9.178,9.178,1586300.0
2010-11-30 14:30:00,16.37,16.37,16.33,16.35,2008500.0,9.1836,9.1836,9.1612,9.1724,2008500.0
2010-11-30 15:00:00,16.35,16.37,16.31,16.33,3004200.0,9.1724,9.1836,9.1499,9.1612,3004200.0
2010-11-30 15:30:00,16.33,16.38,16.28,16.3,7363800.0,9.1612,9.1892,9.1331,9.1443,7363800.0
2010-12-01 09:30:00,16.47,16.53,16.42,16.49,3499000.0,9.2397,9.2734,9.2117,9.2509,3499000.0
2010-12-01 10:00:00,16.49,16.61,16.45,16.54,4430300.0,9.2509,9.3182,9.2285,9.279,4430300.0
2010-12-01 10:30:00,16.54,16.56,16.51,16.55,2472900.0,9.279,9.2902,9.2621,9.2846,2472900.0
2010-12-01 11:00:00,16.55,16.56,16.54,16.54,2493300.0,9.2846,9.2902,9.279,9.279,2493300.0
2010-12-01 11:30:00,16.55,16.65,16.54,16.62,2525600.0,9.2846,9.3407,9.279,9.3239,2525600.0
2010-12-01 12:00:00,16.62,16.67,16.61,16.61,2294800.0,9.3239,9.3519,9.3182,9.3182,2294800.0
2010-12-01 12:30:00,16.61,16.62,16.57,16.57,1252500.0,9.3182,9.3239,9.2958,9.2958,1252500.0
2010-12-01 13:00:00,16.58,16.59,16.53,16.53,1899300.0,9.3014,9.307,9.2734,9.2734,1899300.0
2010-12-01 13:30:00,16.54,16.56,16.52,16.55,1600300.0,9.279,9.2902,9.2678,9.2846,1600300.0
2010-12-01 14:00:00,16.56,16.69,16.55,16.68,5091000.0,9.2902,9.3631,9.2846,9.3575,5091000.0
2010-12-01 14:30:00,16.68,16.74,16.68,16.73,3511100.0,9.3575,9.3912,9.3575,9.3856,3511100.0
2010-12-01 15:00:00,16.73,16.73,16.67,16.71,2780900.0,9.3856,9.3856,9.3519,9.3743,2780900.0
2010-12-01 15:30:00,16.7,16.75,16.68,16.7,6193800.0,9.3687,9.3968,9.3575,9.3687,6193800.0
2010-12-02 09:30:00,16.82,16.82,16.7,16.73,3734200.0,9.4361,9.4361,9.3687,9.3856,3734200.0
2010-12-02 10:00:00,16.74,16.81,16.72,16.74,2676700.0,9.3912,9.4304,9.38,9.3912,2676700.0
2010-12-02 10:30:00,16.74,16.75,16.66,16.69,2032500.0,9.3912,9.3968,9.3463,9.3631,2032500.0
2010-12-02 11:00:00,16.69,16.71,16.65,16.68,2537900.0,9.3631,9.3743,9.3407,9.3575,2537900.0
2010-12-02 11:30:00,16.67,16.69,16.62,16.65,1649200.0,9.3519,9.3631,9.3239,9.3407,1649200.0
2010-12-02 12:00:00,16.65,16.73,16.65,16.71,1197600.0,9.3407,9.3856,9.3407,9.3743,1197600.0
2010-12-02 12:30:00,16.71,16.75,16.67,16.67,1760900.0,9.3743,9.3968,9.3519,9.3519,1760900.0
2010-12-02 13:00:00,16.67,16.68,16.65,16.66,1060600.0,9.3519,9.3575,9.3407,9.3463,1060600.0
2010-12-02 13:30:00,16.67,16.67,16.63,16.64,1343800.0,9.3519,9.3519,9.3295,9.3351,1343800.0
2010-12-02 14:00:00,16.64,16.74,16.63,16.69,2345600.0,9.3351,9.3912,9.3295,9.3631,2345600.0
2010-12-02 14:30:00,16.69,16.71,16.66,16.66,1316300.0,9.3631,9.3743,9.3463,9.3463,1316300.0
2010-12-02 15:00:00,16.66,16.69,16.64,16.68,2196700.0,9.3463,9.3631,9.3351,9.3575,2196700.0
2010-12-02 15:30:00,16.68,16.71,16.65,16.7,5213400.0,9.3575,9.3743,9.3407,9.3687,5213400.0
2010-12-03 09:30:00,16.72,16.72,16.6,16.65,4179000.0,9.38,9.38,9.3126,9.3407,4179000.0
2010-12-03 10:00:00,16.66,16.71,16.63,16.69,2616700.0,9.3463,9.3743,9.3295,9.3631,2616700.0
2010-12-03 10:30:00,16.69,16.7,16.63,16.65,2242200.0,9.3631,9.3687,9.3295,9.3407,2242200.0
2010-12-03 11:00:00,16.65,16.69,16.64,16.68,1980800.0,9.3407,9.3631,9.3351,9.3575,1980800.0
2010-12-03 11:30:00,16.69,16.7,16.65,16.66,1585100.0,9.3631,9.3687,9.3407,9.3463,1585100.0
2010-12-03 12:00:00,16.66,16.7,16.65,16.68,1456600.0,9.3463,9.3687,9.3407,9.3575,1456600.0
2010-12-03 12:30:00,16.69,16.71,16.68,16.7,769000.0,9.3631,9.3743,9.3575,9.3687,769000.0
2010-12-03 13:00:00,16.69,16.7,16.68,16.69,612500.0,9.3631,9.3687,9.3575,9.3631,612500.0
2010-12-03 13:30:00,16.68,16.69,16.6,16.63,1918500.0,9.3575,9.3631,9.3126,9.3295,1918500.0
2010-12-03 14:00:00,16.62,16.65,16.6,16.62,1843500.0,9.3239,9.3407,9.3126,9.3239,1843500.0
2010-12-03 14:30:00,16.61,16.64,16.6,16.63,1630700.0,9.3182,9.3351,9.3126,9.3295,1630700.0
2010-12-03 15:00:00,16.64,16.65,16.62,16.64,1907000.0,9.3351,9.3407,9.3239,9.3351,1907000.0
2010-12-03 15:30:00,16.64,16.73,16.62,16.73,4311700.0,9.3351,9.3856,9.3239,9.3856,4311700.0
2010-12-06 09:30:00,16.71,16.97,16.68,16.87,7734100.0,9.3743,9.5202,9.3575,9.4641,7734100.0
2010-12-06 10:00:00,16.88,16.98,16.87,16.95,5932500.0,9.4697,9.5258,9.4641,9.509,5932500.0
2010-12-06 10:30:00,16.96,17.0,16.93,17.0,5114500.0,9.5146,9.537,9.4978,9.537,5114500.0
2010-12-06 11:00:00,16.99,17.11,16.99,17.03,6230800.0,9.5314,9.5987,9.5314,9.5539,6230800.0
2010-12-06 11:30:00,17.02,17.04,16.87,16.9,4065100.0,9.5483,9.5595,9.4641,9.4809,4065100.0
2010-12-06 12:00:00,16.9,16.93,16.89,16.92,1324800.0,9.4809,9.4978,9.4753,9.4922,1324800.0
2010-12-06 12:30:00,16.92,16.95,16.91,16.91,1776700.0,9.4922,9.509,9.4865,9.4865,1776700.0
2010-12-06 13:00:00,16.91,16.92,16.9,16.9,975900.0,9.4865,9.4922,9.4809,9.4809,975900.0
2010-12-06 13:30:00,16.91,16.91,16.86,16.9,2089500.0,9.4865,9.4865,9.4585,9.4809,2089500.0
2010-12-06 14:00:00,16.9,16.91,16.89,16.9,1895300.0,9.4809,9.4865,9.4753,9.4809,1895300.0
2010-12-06 14:30:00,16.9,16.91,16.9,16.91,865300.0,9.4809,9.4865,9.4809,9.4865,865300.0
2010-12-06 15:00:00,16.91,16.92,16.87,16.88,2814000.0,9.4865,9.4922,9.4641,9.4697,2814000.0
2010-12-06 15:30:00,16.87,16.89,16.8,16.8,8382600.0,9.4641,9.4753,9.4248,9.4248,8382600.0
2010-12-07 09:30:00,16.93,16.97,16.9,16.93,11424100.0,9.4978,9.5202,9.4809,9.4978,11424100.0
2010-12-07 10:00:00,16.93,16.95,16.88,16.88,5734500.0,9.4978,9.509,9.4697,9.4697,5734500.0
2010-12-07 10:30:00,16.88,16.89,16.78,16.8,4862700.0,9.4697,9.4753,9.4136,9.4248,4862700.0
2010-12-07 11:00:00,16.8,16.84,16.74,16.78,3898100.0,9.4248,9.4473,9.3912,9.4136,3898100.0
2010-12-07 11:30:00,16.79,16.84,16.77,16.82,3244200.0,9.4192,9.4473,9.408,9.4361,3244200.0
2010-12-07 12:00:00,16.81,16.82,16.76,16.78,1989500.0,9.4304,9.4361,9.4024,9.4136,1989500.0
2010-12-07 12:30:00,16.79,16.85,16.77,16.81,1950000.0,9.4192,9.4529,9.408,9.4304,1950000.0
2010-12-07 13:00:00,16.81,16.85,16.8,16.84,1729100.0,9.4304,9.4529,9.4248,9.4473,1729100.0
2010-12-07 13:30:00,16.84,16.88,16.83,16.83,4131100.0,9.4473,9.4697,9.4417,9.4417,4131100.0
2010-12-07 14:00:00,16.84,16.86,16.78,16.83,4503800.0,9.4473,9.4585,9.4136,9.4417,4503800.0
2010-12-07 14:30:00,16.84,16.89,16.8,16.81,5732500.0,9.4473,9.4753,9.4248,9.4304,5732500.0
2010-12-07 15:00:00,16.8,16.83,16.76,16.79,4372300.0,9.4248,9.4417,9.4024,9.4192,4372300.0
2010-12-07 15:30:00,16.79,16.82,16.76,16.79,4774100.0,9.4192,9.4361,9.4024,9.4192,4774100.0
2010-12-08 09:30:00,16.75,16.88,16.74,16.79,5100100.0,9.3968,9.4697,9.3912,9.4192,5100100.0
2010-12-08 10:00:00,16.79,16.79,16.66,16.68,5422400.0,9.4192,9.4192,9.3463,9.3575,5422400.0
2010-12-08 10:30:00,16.68,16.71,16.65,16.68,1776100.0,9.3575,9.3743,9.3407,9.3575,1776100.0
2010-12-08 11:00:00,16.69,16.73,16.68,16.72,1661800.0,9.3631,9.3856,9.3575,9.38,1661800.0
2010-12-08 11:30:00,16.72,16.77,16.71,16.72,2023400.0,9.38,9.408,9.3743,9.38,2023400.0
2010-12-08 12:00:00,16.72,16.74,16.71,16.72,1670800.0,9.38,9.3912,9.3743,9.38,1670800.0
2010-12-08 12:30:00,16.72,16.72,16.66,16.71,2405500.0,9.38,9.38,9.3463,9.3743,2405500.0
2010-12-08 13:00:00,16.7,16.75,16.68,16.7,2699900.0,9.3687,9.3968,9.3575,9.3687,2699900.0
2010-12-08 13:30:00,16.7,16.72,16.68,16.69,1839600.0,9.3687,9.38,9.3575,9.3631,1839600.0
2010-12-08 14:00:00,16.69,16.73,16.68,16.69,1830800.0,9.3631,9.3856,9.3575,9.3631,1830800.0
2010-12-08 14:30:00,16.69,16.72,16.68,16.68,1956300.0,9.3631,9.38,9.3575,9.3575,1956300.0
2010-12-08 15:00:00,16.69,16.7,16.65,16.69,4928700.0,9.3631,9.3687,9.3407,9.3631,4928700.0
2010-12-08 15:30:00,16.69,16.73,16.67,16.71,6121100.0,9.3631,9.3856,9.3519,9.3743,6121100.0
2010-12-09 09:30:00,16.78,16.8,16.59,16.65,4853400.0,9.4136,9.4248,9.307,9.3407,4853400.0
2010-12-09 10:00:00,16.64,16.71,16.62,16.69,2960500.0,9.3351,9.3743,9.3239,9.3631,2960500.0
2010-12-09 10:30:00,16.69,16.72,16.64,16.66,2020100.0,9.3631,9.38,9.3351,9.3463,2020100.0
2010-12-09 11:00:00,16.66,16.74,16.65,16.71,3129200.0,9.3463,9.3912,9.3407,9.3743,3129200.0
2010-12-09 11:30:00,16.72,16.72,16.66,16.67,1447500.0,9.38,9.38,9.3463,9.3519,1447500.0
2010-12-09 12:00:00,16.67,16.68,16.66,16.67,1215200.0,9.3519,9.3575,9.3463,9.3519,1215200.0
2010-12-09 12:30:00,16.67,16.68,16.65,16.66,1086700.0,9.3519,9.3575,9.3407,9.3463,1086700.0
2010-12-09 13:00:00,16.66,16.69,16.65,16.67,1179100.0,9.3463,9.3631,9.3407,9.3519,1179100.0
2010-12-09 13:30:00,16.67,16.68,16.66,16.66,735800.0,9.3519,9.3575,9.3463,9.3463,735800.0
2010-12-09 14:00:00,16.66,16.67,16.63,16.66,1232500.0,9.3463,9.3519,9.3295,9.3463,1232500.0
2010-12-09 14:30:00,16.67,16.7,16.65,16.69,1423300.0,9.3519,9.3687,9.3407,9.3631,1423300.0
2010-12-09 15:00:00,16.69,16.72,16.67,16.7,2347900.0,9.3631,9.38,9.3519,9.3687,2347900.0
2010-12-09 15:30:00,16.69,16.76,16.69,16.75,5306700.0,9.3631,9.4024,9.3631,9.3968,5306700.0
2010-12-10 09:30:00,16.78,16.79,16.65,16.72,3506800.0,9.4136,9.4192,9.3407,9.38,3506800.0
2010-12-10 10:00:00,16.72,16.79,16.7,16.78,3164600.0,9.38,9.4192,9.3687,9.4136,3164600.0
2010-12-10 10:30:00,16.79,16.81,16.75,16.79,3191900.0,9.4192,9.4304,9.3968,9.4192,3191900.0
2010-12-10 11:00:00,16.78,16.8,16.77,16.8,1752900.0,9.4136,9.4248,9.408,9.4248,1752900.0
2010-12-10 11:30:00,16.8,16.85,16.78,16.84,1948800.0,9.4248,9.4529,9.4136,9.4473,1948800.0
2010-12-10 12:00:00,16.85,16.87,16.82,16.85,2630100.0,9.4529,9.4641,9.4361,9.4529,2630100.0
2010-12-10 12:30:00,16.86,16.89,16.85,16.87,1295800.0,9.4585,9.4753,9.4529,9.4641,1295800.0
2010-12-10 13:00:00,16.87,16.89,16.87,16.88,1266400.0,9.4641,9.4753,9.4641,9.4697,1266400.0
2010-12-10 13:30:00,16.88,17.0,16.88,17.0,3064500.0,9.4697,9.537,9.4697,9.537,3064500.0
2010-12-10 14:00:00,17.0,17.02,16.95,16.98,4490700.0,9.537,9.5483,9.509,9.5258,4490700.0
2010-12-10 14:30:00,16.97,17.0,16.97,16.99,1896400.0,9.5202,9.537,9.5202,9.5314,1896400.0
2010-12-10 15:00:00,16.98,16.99,16.93,16.97,3503400.0,9.5258,9.5314,9.4978,9.5202,3503400.0
2010-12-10 15:30:00,16.98,17.06,16.97,17.01,8201000.0,9.5258,9.5707,9.5202,9.5426,8201000.0
2010-12-13 09:30:00,17.16,17.27,17.06,17.26,7867800.0,9.6268,9.6885,9.5707,9.6829,7867800.0
2010-12-13 10:00:00,17.26,17.35,17.24,17.3,4702200.0,9.6829,9.7334,9.6717,9.7053,4702200.0
2010-12-13 10:30:00,17.3,17.3,17.22,17.25,3670800.0,9.7053,9.7053,9.6605,9.6773,3670800.0
2010-12-13 11:00:00,17.24,17.25,17.2,17.23,2761700.0,9.6717,9.6773,9.6492,9.6661,2761700.0
2010-12-13 11:30:00,17.23,17.33,17.21,17.33,5115700.0,9.6661,9.7222,9.6548,9.7222,5115700.0
2010-12-13 12:00:00,17.33,17.34,17.24,17.26,2059500.0,9.7222,9.7278,9.6717,9.6829,2059500.0
2010-12-13 12:30:00,17.26,17.27,17.23,17.25,1330000.0,9.6829,9.6885,9.6661,9.6773,1330000.0
2010-12-13 13:00:00,17.25,17.26,17.23,17.25,1324700.0,9.6773,9.6829,9.6661,9.6773,1324700.0
2010-12-13 13:30:00,17.26,17.26,17.24,17.26,1302100.0,9.6829,9.6829,9.6717,9.6829,1302100.0
2010-12-13 14:00:00,17.26,17.26,17.21,17.23,1798500.0,9.6829,9.6829,9.6548,9.6661,1798500.0
2010-12-13 14:30:00,17.22,17.27,17.22,17.27,1447200.0,9.6605,9.6885,9.6605,9.6885,1447200.0
2010-12-13 15:00:00,17.27,17.29,17.26,17.28,2459100.0,9.6885,9.6997,9.6829,9.6941,2459100.0
2010-12-13 15:30:00,17.28,17.28,17.18,17.2,6487400.0,9.6941,9.6941,9.638,9.6492,6487400.0
2010-12-14 09:30:00,17.3,17.3,17.12,17.18,6219100.0,9.7053,9.7053,9.6044,9.638,6219100.0
2010-12-14 10:00:00,17.18,17.24,17.18,17.19,3680500.0,9.638,9.6717,9.638,9.6436,3680500.0
2010-12-14 10:30:00,17.19,17.26,17.16,17.22,2910800.0,9.6436,9.6829,9.6268,9.6605,2910800.0
2010-12-14 11:00:00,17.23,17.24,17.18,17.21,3180200.0,9.6661,9.6717,9.638,9.6548,3180200.0
2010-12-14 11:30:00,17.2,17.24,17.2,17.22,6885700.0,9.6492,9.6717,9.6492,9.6605,6885700.0
2010-12-14 12:00:00,17.22,17.24,17.21,17.23,1291900.0,9.6605,9.6717,9.6548,9.6661,1291900.0
2010-12-14 12:30:00,17.23,17.23,17.19,17.22,1597200.0,9.6661,9.6661,9.6436,9.6605,1597200.0
2010-12-14 13:00:00,17.21,17.23,17.21,17.22,1121900.0,9.6548,9.6661,9.6548,9.6605,1121900.0
2010-12-14 13:30:00,17.23,17.24,17.22,17.24,941900.0,9.6661,9.6717,9.6605,9.6717,941900.0
2010-12-14 14:00:00,17.23,17.24,17.19,17.2,2002200.0,9.6661,9.6717,9.6436,9.6492,2002200.0
2010-12-14 14:30:00,17.21,17.23,17.14,17.16,3060300.0,9.6548,9.6661,9.6156,9.6268,3060300.0
2010-12-14 15:00:00,17.16,17.16,17.1,17.11,4123600.0,9.6268,9.6268,9.5931,9.5987,4123600.0
2010-12-14 15:30:00,17.12,17.13,17.06,17.11,10814500.0,9.6044,9.61,9.5707,9.5987,10814500.0
2010-12-15 09:30:00,17.06,17.28,17.05,17.23,6018100.0,9.5707,9.6941,9.5651,9.6661,6018100.0
2010-12-15 10:00:00,17.23,17.27,17.19,17.25,3082300.0,9.6661,9.6885,9.6436,9.6773,3082300.0
2010-12-15 10:30:00,17.25,17.29,17.18,17.18,3511700.0,9.6773,9.6997,9.638,9.638,3511700.0
2010-12-15 11:00:00,17.18,17.23,17.15,17.18,2596500.0,9.638,9.6661,9.6212,9.638,2596500.0
2010-12-15 11:30:00,17.17,17.18,17.15,17.18,1068700.0,9.6324,9.638,9.6212,9.638,1068700.0
2010-12-15 12:00:00,17.18,17.23,17.17,17.23,1263300.0,9.638,9.6661,9.6324,9.6661,1263300.0
2010-12-15 12:30:00,17.23,17.23,17.15,17.15,1550200.0,9.6661,9.6661,9.6212,9.6212,1550200.0
2010-12-15 13:00:00,17.16,17.19,17.09,17.19,2365800.0,9.6268,9.6436,9.5875,9.6436,2365800.0
2010-12-15 13:30:00,17.19,17.2,17.17,17.2,1273300.0,9.6436,9.6492,9.6324,9.6492,1273300.0
2010-12-15 14:00:00,17.19,17.2,17.16,17.16,1006000.0,9.6436,9.6492,9.6268,9.6268,1006000.0
2010-12-15 14:30:00,17.16,17.17,17.07,17.09,2408900.0,9.6268,9.6324,9.5763,9.5875,2408900.0
2010-12-15 15:00:00,17.09,17.17,17.08,17.17,2373800.0,9.5875,9.6324,9.5819,9.6324,2373800.0
2010-12-15 15:30:00,17.16,17.17,17.08,17.1,5685800.0,9.6268,9.6324,9.5819,9.5931,5685800.0
2010-12-16 09:30:00,17.06,17.13,17.03,17.03,2940200.0,9.5707,9.61,9.5539,9.5539,2940200.0
2010-12-16 10:00:00,17.03,17.1,17.02,17.04,2085300.0,9.5539,9.5931,9.5483,9.5595,2085300.0
2010-12-16 10:30:00,17.03,17.1,17.03,17.06,2486700.0,9.5539,9.5931,9.5539,9.5707,2486700.0
2010-12-16 11:00:00,17.06,17.16,17.03,17.13,2158400.0,9.5707,9.6268,9.5539,9.61,2158400.0
2010-12-16 11:30:00,17.12,17.13,17.06,17.1,2290600.0,9.6044,9.61,9.5707,9.5931,2290600.0
2010-12-16 12:00:00,17.1,17.11,17.07,17.08,1051400.0,9.5931,9.5987,9.5763,9.5819,1051400.0
2010-12-16 12:30:00,17.09,17.11,17.08,17.1,1209700.0,9.5875,9.5987,9.5819,9.5931,1209700.0
2010-12-16 13:00:00,17.11,17.19,17.1,17.17,2399900.0,9.5987,9.6436,9.5931,9.6324,2399900.0
2010-12-16 13:30:00,17.17,17.19,17.16,17.19,938300.0,9.6324,9.6436,9.6268,9.6436,938300.0
2010-12-16 14:00:00,17.18,17.19,17.12,17.15,1529700.0,9.638,9.6436,9.6044,9.6212,1529700.0
2010-12-16 14:30:00,17.15,17.17,17.14,17.16,1577500.0,9.6212,9.6324,9.6156,9.6268,1577500.0
2010-12-16 15:00:00,17.17,17.22,17.16,17.18,3438400.0,9.6324,9.6605,9.6268,9.638,3438400.0
2010-12-16 15:30:00,17.18,17.22,17.16,17.2,7908100.0,9.638,9.6605,9.6268,9.6492,7908100.0
2010-12-17 09:30:00,17.1,17.12,17.01,17.01,12719000.0,9.5931,9.6044,9.5426,9.5426,12719000.0
2010-12-17 10:00:00,17.02,17.08,17.0,17.06,2379800.0,9.5483,9.5819,9.537,9.5707,2379800.0
2010-12-17 10:30:00,17.06,17.07,17.0,17.03,1818100.0,9.5707,9.5763,9.537,9.5539,1818100.0
2010-12-17 11:00:00,17.03,17.04,17.01,17.01,1302200.0,9.5539,9.5595,9.5426,9.5426,1302200.0
2010-12-17 11:30:00,17.01,17.04,17.01,17.03,1413100.0,9.5426,9.5595,9.5426,9.5539,1413100.0
2010-12-17 12:00:00,17.03,17.04,17.01,17.02,879400.0,9.5539,9.5595,9.5426,9.5483,879400.0
2010-12-17 12:30:00,17.03,17.03,17.01,17.03,1577500.0,9.5539,9.5539,9.5426,9.5539,1577500.0
2010-12-17 13:00:00,17.03,17.13,17.02,17.09,2914600.0,9.5539,9.61,9.5483,9.5875,2914600.0
2010-12-17 13:30:00,17.09,17.09,17.05,17.08,1985600.0,9.5875,9.5875,9.5651,9.5819,1985600.0
2010-12-17 14:00:00,17.08,17.09,17.02,17.02,1560400.0,9.5819,9.5875,9.5483,9.5483,1560400.0
2010-12-17 14:30:00,17.02,17.04,17.01,17.02,2578200.0,9.5483,9.5595,9.5426,9.5483,2578200.0
2010-12-17 15:00:00,17.02,17.03,17.0,17.0,2577900.0,9.5483,9.5539,9.537,9.537,2577900.0
2010-12-17 15:30:00,17.01,17.03,16.99,17.02,9167700.0,9.5426,9.5539,9.5314,9.5483,9167700.0
2010-12-20 09:30:00,17.01,17.08,17.0,17.02,2806000.0,9.5426,9.5819,9.537,9.5483,2806000.0
2010-12-20 10:00:00,17.02,17.03,16.99,17.0,1563900.0,9.5483,9.5539,9.5314,9.537,1563900.0
2010-12-20 10:30:00,17.0,17.02,16.99,17.0,1582200.0,9.537,9.5483,9.5314,9.537,1582200.0
2010-12-20 11:00:00,17.0,17.01,16.98,17.0,2029400.0,9.537,9.5426,9.5258,9.537,2029400.0
2010-12-20 11:30:00,17.01,17.04,16.99,17.03,1227500.0,9.5426,9.5595,9.5314,9.5539,1227500.0
2010-12-20 12:00:00,17.04,17.04,17.01,17.04,1112000.0,9.5595,9.5595,9.5426,9.5595,1112000.0
2010-12-20 12:30:00,17.04,17.11,17.03,17.11,3012800.0,9.5595,9.5987,9.5539,9.5987,3012800.0
2010-12-20 13:00:00,17.11,17.12,17.08,17.12,1794100.0,9.5987,9.6044,9.5819,9.6044,1794100.0
2010-12-20 13:30:00,17.12,17.21,17.11,17.21,3245200.0,9.6044,9.6548,9.5987,9.6548,3245200.0
2010-12-20 14:00:00,17.2,17.26,17.2,17.22,3990200.0,9.6492,9.6829,9.6492,9.6605,3990200.0
2010-12-20 14:30:00,17.22,17.22,17.16,17.19,2674600.0,9.6605,9.6605,9.6268,9.6436,2674600.0
2010-12-20 15:00:00,17.18,17.21,17.14,17.18,4046400.0,9.638,9.6548,9.6156,9.638,4046400.0
2010-12-20 15:30:00,17.19,17.19,17.13,17.18,7056300.0,9.6436,9.6436,9.61,9.638,7056300.0
2010-12-21 09:30:00,17.22,17.35,17.15,17.28,6140500.0,9.6605,9.7334,9.6212,9.6941,6140500.0
2010-12-21 10:00:00,17.28,17.34,17.27,17.31,4026100.0,9.6941,9.7278,9.6885,9.7109,4026100.0
2010-12-21 10:30:00,17.31,17.33,17.29,17.32,4489700.0,9.7109,9.7222,9.6997,9.7166,4489700.0
2010-12-21 11:00:00,17.32,17.32,17.3,17.31,1467700.0,9.7166,9.7166,9.7053,9.7109,1467700.0
2010-12-21 11:30:00,17.31,17.31,17.26,17.29,2978000.0,9.7109,9.7109,9.6829,9.6997,2978000.0
2010-12-21 12:00:00,17.29,17.34,17.28,17.33,2114800.0,9.6997,9.7278,9.6941,9.7222,2114800.0
2010-12-21 12:30:00,17.33,17.35,17.31,17.34,3375900.0,9.7222,9.7334,9.7109,9.7278,3375900.0
2010-12-21 13:00:00,17.34,17.35,17.32,17.34,1502800.0,9.7278,9.7334,9.7166,9.7278,1502800.0
2010-12-21 13:30:00,17.34,17.37,17.34,17.34,2237200.0,9.7278,9.7446,9.7278,9.7278,2237200.0
2010-12-21 14:00:00,17.34,17.44,17.34,17.37,5423900.0,9.7278,9.7839,9.7278,9.7446,5423900.0
2010-12-21 14:30:00,17.37,17.41,17.35,17.38,3214300.0,9.7446,9.767,9.7334,9.7502,3214300.0
2010-12-21 15:00:00,17.38,17.4,17.35,17.36,2929600.0,9.7502,9.7614,9.7334,9.739,2929600.0
2010-12-21 15:30:00,17.36,17.41,17.36,17.38,7395200.0,9.739,9.767,9.739,9.7502,7395200.0
2010-12-22 09:30:00,17.37,17.4,17.31,17.32,2684900.0,9.7446,9.7614,9.7109,9.7166,2684900.0
2010-12-22 10:00:00,17.32,17.37,17.3,17.36,2306800.0,9.7166,9.7446,9.7053,9.739,2306800.0
2010-12-22 10:30:00,17.35,17.39,17.35,17.37,1595900.0,9.7334,9.7558,9.7334,9.7446,1595900.0
2010-12-22 11:00:00,17.38,17.38,17.32,17.37,1885600.0,9.7502,9.7502,9.7166,9.7446,1885600.0
2010-12-22 11:30:00,17.38,17.41,17.37,17.39,1537600.0,9.7502,9.767,9.7446,9.7558,1537600.0
2010-12-22 12:00:00,17.39,17.41,17.39,17.4,1407100.0,9.7558,9.767,9.7558,9.7614,1407100.0
2010-12-22 12:30:00,17.41,17.41,17.4,17.4,903900.0,9.767,9.767,9.7614,9.7614,903900.0
2010-12-22 13:00:00,17.41,17.42,17.4,17.42,814700.0,9.767,9.7727,9.7614,9.7727,814700.0
2010-12-22 13:30:00,17.42,17.42,17.4,17.41,1748700.0,9.7727,9.7727,9.7614,9.767,1748700.0
2010-12-22 14:00:00,17.41,17.44,17.41,17.43,1613500.0,9.767,9.7839,9.767,9.7783,1613500.0
2010-12-22 14:30:00,17.43,17.45,17.43,17.45,1558400.0,9.7783,9.7895,9.7783,9.7895,1558400.0
2010-12-22 15:00:00,17.44,17.5,17.44,17.49,4520700.0,9.7839,9.8175,9.7839,9.8119,4520700.0
2010-12-22 15:30:00,17.5,17.56,17.49,17.56,9988700.0,9.8175,9.8512,9.8119,9.8512,9988700.0
2010-12-23 09:30:00,17.56,17.65,17.54,17.6,2751000.0,9.8512,9.9017,9.84,9.8736,2751000.0
2010-12-23 10:00:00,17.59,17.62,17.56,17.61,1530100.0,9.868,9.8849,9.8512,9.8792,1530100.0
2010-12-23 10:30:00,17.61,17.63,17.6,17.63,1242800.0,9.8792,9.8905,9.8736,9.8905,1242800.0
2010-12-23 11:00:00,17.63,17.63,17.57,17.6,1725000.0,9.8905,9.8905,9.8568,9.8736,1725000.0
2010-12-23 11:30:00,17.59,17.6,17.58,17.6,1367600.0,9.868,9.8736,9.8624,9.8736,1367600.0
2010-12-23 12:00:00,17.59,17.62,17.59,17.61,910800.0,9.868,9.8849,9.868,9.8792,910800.0
2010-12-23 12:30:00,17.62,17.64,17.61,17.64,853900.0,9.8849,9.8961,9.8792,9.8961,853900.0
2010-12-23 13:00:00,17.64,17.64,17.63,17.64,683800.0,9.8961,9.8961,9.8905,9.8961,683800.0
2010-12-23 13:30:00,17.64,17.64,17.61,17.63,1484200.0,9.8961,9.8961,9.8792,9.8905,1484200.0
2010-12-23 14:00:00,17.63,17.65,17.61,17.61,1415700.0,9.8905,9.9017,9.8792,9.8792,1415700.0
2010-12-23 14:30:00,17.61,17.62,17.6,17.6,954600.0,9.8792,9.8849,9.8736,9.8736,954600.0
2010-12-23 15:00:00,17.6,17.61,17.6,17.6,1318300.0,9.8736,9.8792,9.8736,9.8736,1318300.0
2010-12-23 15:30:00,17.6,17.62,17.59,17.62,3304500.0,9.8736,9.8849,9.868,9.8849,3304500.0
2010-12-27 09:30:00,17.51,17.55,17.43,17.47,2821100.0,9.8231,9.8456,9.7783,9.8007,2821100.0
2010-12-27 10:00:00,17.47,17.5,17.46,17.49,1987200.0,9.8007,9.8175,9.7951,9.8119,1987200.0
2010-12-27 10:30:00,17.49,17.53,17.49,17.52,1217100.0,9.8119,9.8344,9.8119,9.8288,1217100.0
2010-12-27 11:00:00,17.53,17.54,17.51,17.52,1288700.0,9.8344,9.84,9.8231,9.8288,1288700.0
2010-12-27 11:30:00,17.51,17.54,17.5,17.52,1020700.0,9.8231,9.84,9.8175,9.8288,1020700.0
2010-12-27 12:00:00,17.52,17.53,17.51,17.51,935000.0,9.8288,9.8344,9.8231,9.8231,935000.0
2010-12-27 12:30:00,17.51,17.52,17.5,17.51,586500.0,9.8231,9.8288,9.8175,9.8231,586500.0
2010-12-27 13:00:00,17.51,17.52,17.5,17.5,558600.0,9.8231,9.8288,9.8175,9.8175,558600.0
2010-12-27 13:30:00,17.5,17.51,17.49,17.5,694600.0,9.8175,9.8231,9.8119,9.8175,694600.0
2010-12-27 14:00:00,17.5,17.5,17.48,17.48,864900.0,9.8175,9.8175,9.8063,9.8063,864900.0
2010-12-27 14:30:00,17.48,17.49,17.48,17.48,779700.0,9.8063,9.8119,9.8063,9.8063,779700.0
2010-12-27 15:00:00,17.49,17.5,17.46,17.46,1360200.0,9.8119,9.8175,9.7951,9.7951,1360200.0
2010-12-27 15:30:00,17.46,17.51,17.44,17.48,3631300.0,9.7951,9.8231,9.7839,9.8063,3631300.0
2010-12-28 09:30:00,17.48,17.54,17.45,17.53,2911800.0,9.8063,9.84,9.7895,9.8344,2911800.0
2010-12-28 10:00:00,17.53,17.61,17.52,17.59,3643400.0,9.8344,9.8792,9.8288,9.868,3643400.0
2010-12-28 10:30:00,17.58,17.68,17.58,17.6,2329900.0,9.8624,9.9185,9.8624,9.8736,2329900.0
2010-12-28 11:00:00,17.61,17.66,17.6,17.62,1350000.0,9.8792,9.9073,9.8736,9.8849,1350000.0
2010-12-28 11:30:00,17.62,17.63,17.61,17.63,1016700.0,9.8849,9.8905,9.8792,9.8905,1016700.0
2010-12-28 12:00:00,17.63,17.66,17.62,17.65,784200.0,9.8905,9.9073,9.8849,9.9017,784200.0
2010-12-28 12:30:00,17.66,17.66,17.65,17.65,799100.0,9.9073,9.9073,9.9017,9.9017,799100.0
2010-12-28 13:00:00,17.65,17.66,17.61,17.61,997300.0,9.9017,9.9073,9.8792,9.8792,997300.0
2010-12-28 13:30:00,17.61,17.62,17.6,17.6,637700.0,9.8792,9.8849,9.8736,9.8736,637700.0
2010-12-28 14:00:00,17.6,17.65,17.6,17.65,1967600.0,9.8736,9.9017,9.8736,9.9017,1967600.0
2010-12-28 14:30:00,17.65,17.68,17.64,17.68,1777700.0,9.9017,9.9185,9.8961,9.9185,1777700.0
2010-12-28 15:00:00,17.67,17.7,17.63,17.65,2015800.0,9.9129,9.9297,9.8905,9.9017,2015800.0
2010-12-28 15:30:00,17.66,17.66,17.58,17.6,4844500.0,9.9073,9.9073,9.8624,9.8736,4844500.0
2010-12-29 09:30:00,17.69,17.7,17.61,17.66,2003900.0,9.9241,9.9297,9.8792,9.9073,2003900.0
2010-12-29 10:00:00,17.66,17.66,17.6,17.6,2139700.0,9.9073,9.9073,9.8736,9.8736,2139700.0
2010-12-29 10:30:00,17.6,17.61,17.56,17.57,1524200.0,9.8736,9.8792,9.8512,9.8568,1524200.0
2010-12-29 11:00:00,17.56,17.6,17.56,17.58,1074300.0,9.8512,9.8736,9.8512,9.8624,1074300.0
2010-12-29 11:30:00,17.59,17.59,17.56,17.59,1204200.0,9.868,9.868,9.8512,9.868,1204200.0
2010-12-29 12:00:00,17.59,17.59,17.55,17.57,909500.0,9.868,9.868,9.8456,9.8568,909500.0
2010-12-29 12:30:00,17.57,17.59,17.56,17.59,1040700.0,9.8568,9.868,9.8512,9.868,1040700.0
2010-12-29 13:00:00,17.59,17.62,17.58,17.6,1424900.0,9.868,9.8849,9.8624,9.8736,1424900.0
2010-12-29 13:30:00,17.59,17.64,17.59,17.64,1174100.0,9.868,9.8961,9.868,9.8961,1174100.0
2010-12-29 14:00:00,17.64,17.65,17.6,17.64,1932300.0,9.8961,9.9017,9.8736,9.8961,1932300.0
2010-12-29 14:30:00,17.64,17.64,17.6,17.62,837400.0,9.8961,9.8961,9.8736,9.8849,837400.0
2010-12-29 15:00:00,17.62,17.64,17.6,17.61,2111600.0,9.8849,9.8961,9.8736,9.8792,2111600.0
2010-12-29 15:30:00,17.6,17.65,17.6,17.61,3595500.0,9.8736,9.9017,9.8736,9.8792,3595500.0
2010-12-30 09:30:00,17.5,17.55,17.5,17.53,2265700.0,9.8175,9.8456,9.8175,9.8344,2265700.0
2010-12-30 10:00:00,17.52,17.53,17.48,17.48,1524400.0,9.8288,9.8344,9.8063,9.8063,1524400.0
2010-12-30 10:30:00,17.49,17.52,17.48,17.49,1885400.0,9.8119,9.8288,9.8063,9.8119,1885400.0
2010-12-30 11:00:00,17.5,17.52,17.48,17.52,2199800.0,9.8175,9.8288,9.8063,9.8288,2199800.0
2010-12-30 11:30:00,17.51,17.52,17.45,17.45,2547300.0,9.8231,9.8288,9.7895,9.7895,2547300.0
2010-12-30 12:00:00,17.45,17.5,17.45,17.5,908600.0,9.7895,9.8175,9.7895,9.8175,908600.0
2010-12-30 12:30:00,17.5,17.5,17.49,17.5,596400.0,9.8175,9.8175,9.8119,9.8175,596400.0
2010-12-30 13:00:00,17.49,17.5,17.46,17.48,3050000.0,9.8119,9.8175,9.7951,9.8063,3050000.0
2010-12-30 13:30:00,17.49,17.56,17.48,17.53,4331500.0,9.8119,9.8512,9.8063,9.8344,4331500.0
2010-12-30 14:00:00,17.52,17.53,17.49,17.51,3502900.0,9.8288,9.8344,9.8119,9.8231,3502900.0
2010-12-30 14:30:00,17.51,17.52,17.49,17.5,1203500.0,9.8231,9.8288,9.8119,9.8175,1203500.0
2010-12-30 15:00:00,17.49,17.51,17.48,17.49,1370000.0,9.8119,9.8231,9.8063,9.8119,1370000.0
2010-12-30 15:30:00,17.5,17.5,17.47,17.5,3060200.0,9.8175,9.8175,9.8007,9.8175,3060200.0
2010-12-31 09:30:00,17.44,17.51,17.43,17.51,2568200.0,9.7839,9.8231,9.7783,9.8231,2568200.0
2010-12-31 10:00:00,17.51,17.51,17.46,17.48,1244600.0,9.8231,9.8231,9.7951,9.8063,1244600.0
2010-12-31 10:30:00,17.48,17.5,17.47,17.5,1042200.0,9.8063,9.8175,9.8007,9.8175,1042200.0
2010-12-31 11:00:00,17.5,17.53,17.49,17.53,1012900.0,9.8175,9.8344,9.8119,9.8344,1012900.0
2010-12-31 11:30:00,17.53,17.53,17.51,17.53,965800.0,9.8344,9.8344,9.8231,9.8344,965800.0
2010-12-31 12:00:00,17.53,17.53,17.52,17.52,625100.0,9.8344,9.8344,9.8288,9.8288,625100.0
2010-12-31 12:30:00,17.52,17.54,17.52,17.54,697800.0,9.8288,9.84,9.8288,9.84,697800.0
2010-12-31 13:00:00,17.54,17.55,17.53,17.54,763600.0,9.84,9.8456,9.8344,9.84,763600.0
2010-12-31 13:30:00,17.55,17.57,17.54,17.56,1345100.0,9.8456,9.8568,9.84,9.8512,1345100.0
2010-12-31 14:00:00,17.56,17.59,17.56,17.58,1487900.0,9.8512,9.868,9.8512,9.8624,1487900.0
2010-12-31 14:30:00,17.57,17.58,17.55,17.56,930700.0,9.8568,9.8624,9.8456,9.8512,930700.0
2010-12-31 15:00:00,17.56,17.56,17.52,17.54,1689700.0,9.8512,9.8512,9.8288,9.84,1689700.0
2010-12-31 15:30:00,17.53,17.55,17.5,17.52,6016300.0,9.8344,9.8456,9.8175,9.8288,6016300.0
2011-01-03 09:30:00,17.7,17.71,17.62,17.7,3766800.0,9.9297,9.9353,9.8849,9.9297,3766800.0
2011-01-03 10:00:00,17.7,17.74,17.7,17.72,2744800.0,9.9297,9.9522,9.9297,9.941,2744800.0
2011-01-03 10:30:00,17.73,17.79,17.72,17.77,2340500.0,9.9466,9.9802,9.941,9.969,2340500.0
2011-01-03 11:00:00,17.78,17.82,17.76,17.81,1580900.0,9.9746,9.9971,9.9634,9.9914,1580900.0
2011-01-03 11:30:00,17.81,17.84,17.78,17.8,1519300.0,9.9914,10.0083,9.9746,9.9858,1519300.0
2011-01-03 12:00:00,17.8,17.83,17.79,17.83,1697700.0,9.9858,10.0027,9.9802,10.0027,1697700.0
2011-01-03 12:30:00,17.83,17.84,17.78,17.79,1843900.0,10.0027,10.0083,9.9746,9.9802,1843900.0
2011-01-03 13:00:00,17.79,17.8,17.72,17.73,1562400.0,9.9802,9.9858,9.941,9.9466,1562400.0
2011-01-03 13:30:00,17.72,17.74,17.71,17.73,1007200.0,9.941,9.9522,9.9353,9.9466,1007200.0
2011-01-03 14:00:00,17.72,17.73,17.68,17.68,1486200.0,9.941,9.9466,9.9185,9.9185,1486200.0
2011-01-03 14:30:00,17.68,17.72,17.66,17.71,1493400.0,9.9185,9.941,9.9073,9.9353,1493400.0
2011-01-03 15:00:00,17.72,17.72,17.66,17.67,2188200.0,9.941,9.941,9.9073,9.9129,2188200.0
2011-01-03 15:30:00,17.67,17.73,17.65,17.65,5238800.0,9.9129,9.9466,9.9017,9.9017,5238800.0
2011-01-04 09:30:00,17.79,17.8,17.65,17.65,3482400.0,9.9802,9.9858,9.9017,9.9017,3482400.0
2011-01-04 10:00:00,17.66,17.68,17.64,17.67,2584400.0,9.9073,9.9185,9.8961,9.9129,2584400.0
2011-01-04 10:30:00,17.67,17.68,17.64,17.65,2060300.0,9.9129,9.9185,9.8961,9.9017,2060300.0
2011-01-04 11:00:00,17.66,17.76,17.65,17.75,2976600.0,9.9073,9.9634,9.9017,9.9578,2976600.0
2011-01-04 11:30:00,17.76,17.83,17.75,17.8,2542100.0,9.9634,10.0027,9.9578,9.9858,2542100.0
2011-01-04 12:00:00,17.79,17.82,17.78,17.8,2414500.0,9.9802,9.9971,9.9746,9.9858,2414500.0
2011-01-04 12:30:00,17.79,17.82,17.78,17.82,1719400.0,9.9802,9.9971,9.9746,9.9971,1719400.0
2011-01-04 13:00:00,17.82,17.88,17.81,17.87,1943200.0,9.9971,10.0307,9.9914,10.0251,1943200.0
2011-01-04 13:30:00,17.87,17.9,17.84,17.89,1802200.0,10.0251,10.0419,10.0083,10.0363,1802200.0
2011-01-04 14:00:00,17.9,17.9,17.87,17.88,1944200.0,10.0419,10.0419,10.0251,10.0307,1944200.0
2011-01-04 14:30:00,17.87,17.9,17.84,17.84,1650700.0,10.0251,10.0419,10.0083,10.0083,1650700.0
2011-01-04 15:00:00,17.84,17.92,17.84,17.89,3018800.0,10.0083,10.0532,10.0083,10.0363,3018800.0
2011-01-04 15:30:00,17.88,18.0,17.88,17.99,10362400.0,10.0307,10.098,10.0307,10.0924,10362400.0
2011-01-05 09:30:00,17.91,18.0,17.86,18.0,7646200.0,10.0475,10.098,10.0195,10.098,7646200.0
2011-01-05 10:00:00,17.99,18.0,17.91,17.95,6546700.0,10.0924,10.098,10.0475,10.07,6546700.0
2011-01-05 10:30:00,17.95,17.98,17.93,17.95,4317100.0,10.07,10.0868,10.0588,10.07,4317100.0
2011-01-05 11:00:00,17.95,17.97,17.92,17.96,2350800.0,10.07,10.0812,10.0532,10.0756,2350800.0
2011-01-05 11:30:00,17.96,17.99,17.94,17.95,2278400.0,10.0756,10.0924,10.0644,10.07,2278400.0
2011-01-05 12:00:00,17.95,18.05,17.95,18.02,4837900.0,10.07,10.1261,10.07,10.1093,4837900.0
2011-01-05 12:30:00,18.03,18.05,17.99,18.03,2686300.0,10.1149,10.1261,10.0924,10.1149,2686300.0
2011-01-05 13:00:00,18.02,18.1,18.0,18.09,3047400.0,10.1093,10.1541,10.098,10.1485,3047400.0
2011-01-05 13:30:00,18.09,18.24,18.07,18.22,6428300.0,10.1485,10.2327,10.1373,10.2215,6428300.0
2011-01-05 14:00:00,18.22,18.22,18.12,18.14,4588100.0,10.2215,10.2215,10.1654,10.1766,4588100.0
2011-01-05 14:30:00,18.15,18.24,18.12,18.19,3929700.0,10.1822,10.2327,10.1654,10.2046,3929700.0
2011-01-05 15:00:00,18.19,18.2,18.14,18.17,4138800.0,10.2046,10.2102,10.1766,10.1934,4138800.0
2011-01-05 15:30:00,18.18,18.19,18.09,18.11,8490900.0,10.199,10.2046,10.1485,10.1597,8490900.0
2011-01-06 09:30:00,18.31,18.33,17.96,18.01,7157000.0,10.2719,10.2832,10.0756,10.1036,7157000.0
2011-01-06 10:00:00,18.01,18.09,18.01,18.05,3947400.0,10.1036,10.1485,10.1036,10.1261,3947400.0
2011-01-06 10:30:00,18.05,18.16,18.03,18.14,3865600.0,10.1261,10.1878,10.1149,10.1766,3865600.0
2011-01-06 11:00:00,18.13,18.23,18.07,18.23,3680800.0,10.171,10.2271,10.1373,10.2271,3680800.0
2011-01-06 11:30:00,18.22,18.24,18.13,18.17,2567300.0,10.2215,10.2327,10.171,10.1934,2567300.0
2011-01-06 12:00:00,18.18,18.18,18.08,18.1,1996000.0,10.199,10.199,10.1429,10.1541,1996000.0
2011-01-06 12:30:00,18.11,18.19,18.08,18.18,1740500.0,10.1597,10.2046,10.1429,10.199,1740500.0
2011-01-06 13:00:00,18.18,18.19,18.13,18.15,1639100.0,10.199,10.2046,10.171,10.1822,1639100.0
2011-01-06 13:30:00,18.14,18.16,18.12,18.13,1680700.0,10.1766,10.1878,10.1654,10.171,1680700.0
2011-01-06 14:00:00,18.13,18.2,18.13,18.18,1707900.0,10.171,10.2102,10.171,10.199,1707900.0
2011-01-06 14:30:00,18.18,18.2,18.13,18.15,2323400.0,10.199,10.2102,10.171,10.1822,2323400.0
2011-01-06 15:00:00,18.16,18.19,18.15,18.17,3142900.0,10.1878,10.2046,10.1822,10.1934,3142900.0
2011-01-06 15:30:00,18.17,18.21,18.15,18.18,4549800.0,10.1934,10.2158,10.1822,10.199,4549800.0
2011-01-07 09:30:00,18.19,18.22,18.09,18.14,2308700.0,10.2046,10.2215,10.1485,10.1766,2308700.0
2011-01-07 10:00:00,18.13,18.29,18.13,18.26,3946400.0,10.171,10.2607,10.171,10.2439,3946400.0
2011-01-07 10:30:00,18.26,18.28,18.18,18.24,4002600.0,10.2439,10.2551,10.199,10.2327,4002600.0
2011-01-07 11:00:00,18.24,18.25,18.11,18.19,4273900.0,10.2327,10.2383,10.1597,10.2046,4273900.0
2011-01-07 11:30:00,18.19,18.19,18.12,18.14,2217600.0,10.2046,10.2046,10.1654,10.1766,2217600.0
2011-01-07 12:00:00,18.14,18.15,18.11,18.11,2455900.0,10.1766,10.1822,10.1597,10.1597,2455900.0
2011-01-07 12:30:00,18.11,18.12,18.0,18.03,3521000.0,10.1597,10.1654,10.098,10.1149,3521000.0
2011-01-07 13:00:00,18.04,18.14,18.03,18.12,2233800.0,10.1205,10.1766,10.1149,10.1654,2233800.0
2011-01-07 13:30:00,18.12,18.23,18.11,18.23,4151700.0,10.1654,10.2271,10.1597,10.2271,4151700.0
2011-01-07 14:00:00,18.22,18.28,18.22,18.28,1682900.0,10.2215,10.2551,10.2215,10.2551,1682900.0
2011-01-07 14:30:00,18.28,18.32,18.24,18.29,4998800.0,10.2551,10.2776,10.2327,10.2607,4998800.0
2011-01-07 15:00:00,18.28,18.33,18.26,18.3,5207900.0,10.2551,10.2832,10.2439,10.2663,5207900.0
2011-01-07 15:30:00,18.3,18.38,18.28,18.35,9634900.0,10.2663,10.3112,10.2551,10.2944,9634900.0
2011-01-10 09:30:00,18.22,18.34,18.18,18.26,5368600.0,10.2215,10.2888,10.199,10.2439,5368600.0
2011-01-10 10:00:00,18.27,18.3,18.21,18.28,3928800.0,10.2495,10.2663,10.2158,10.2551,3928800.0
2011-01-10 10:30:00,18.29,18.33,18.24,18.26,2400100.0,10.2607,10.2832,10.2327,10.2439,2400100.0
2011-01-10 11:00:00,18.26,18.28,18.2,18.23,2690900.0,10.2439,10.2551,10.2102,10.2271,2690900.0
2011-01-10 11:30:00,18.23,18.24,18.18,18.19,2260000.0,10.2271,10.2327,10.199,10.2046,2260000.0
2011-01-10 12:00:00,18.2,18.23,18.16,18.2,2191500.0,10.2102,10.2271,10.1878,10.2102,2191500.0
2011-01-10 12:30:00,18.21,18.26,18.2,18.23,1618200.0,10.2158,10.2439,10.2102,10.2271,1618200.0
2011-01-10 13:00:00,18.23,18.23,18.19,18.21,1210200.0,10.2271,10.2271,10.2046,10.2158,1210200.0
2011-01-10 13:30:00,18.21,18.23,18.19,18.22,1339200.0,10.2158,10.2271,10.2046,10.2215,1339200.0
2011-01-10 14:00:00,18.22,18.26,18.2,18.25,2313800.0,10.2215,10.2439,10.2102,10.2383,2313800.0
2011-01-10 14:30:00,18.25,18.29,18.24,18.27,1542200.0,10.2383,10.2607,10.2327,10.2495,1542200.0
2011-01-10 15:00:00,18.27,18.29,18.24,18.26,3661400.0,10.2495,10.2607,10.2327,10.2439,3661400.0
2011-01-10 15:30:00,18.25,18.28,18.22,18.26,4421200.0,10.2383,10.2551,10.2215,10.2439,4421200.0
2011-01-11 09:30:00,18.18,18.3,18.16,18.22,6317300.0,10.199,10.2663,10.1878,10.2215,6317300.0
2011-01-11 10:00:00,18.21,18.24,18.2,18.24,3060900.0,10.2158,10.2327,10.2102,10.2327,3060900.0
2011-01-11 10:30:00,18.24,18.29,18.23,18.27,1677000.0,10.2327,10.2607,10.2271,10.2495,1677000.0
2011-01-11 11:00:00,18.28,18.32,18.27,18.29,1916800.0,10.2551,10.2776,10.2495,10.2607,1916800.0
2011-01-11 11:30:00,18.29,18.3,18.26,18.29,1431600.0,10.2607,10.2663,10.2439,10.2607,1431600.0
2011-01-11 12:00:00,18.28,18.3,18.26,18.3,1271600.0,10.2551,10.2663,10.2439,10.2663,1271600.0
2011-01-11 12:30:00,18.3,18.32,18.25,18.25,2128600.0,10.2663,10.2776,10.2383,10.2383,2128600.0
2011-01-11 13:00:00,18.26,18.27,18.19,18.21,1856200.0,10.2439,10.2495,10.2046,10.2158,1856200.0
2011-01-11 13:30:00,18.22,18.22,18.14,18.15,2057200.0,10.2215,10.2215,10.1766,10.1822,2057200.0
2011-01-11 14:00:00,18.15,18.19,18.13,18.18,2115800.0,10.1822,10.2046,10.171,10.199,2115800.0
2011-01-11 14:30:00,18.19,18.2,18.16,18.17,1450500.0,10.2046,10.2102,10.1878,10.1934,1450500.0
2011-01-11 15:00:00,18.17,18.21,18.17,18.2,945900.0,10.1934,10.2158,10.1934,10.2102,945900.0
2011-01-11 15:30:00,18.2,18.24,18.18,18.23,2976100.0,10.2102,10.2327,10.199,10.2271,2976100.0
2011-01-12 09:30:00,18.29,18.34,18.23,18.24,4596700.0,10.2607,10.2888,10.2271,10.2327,4596700.0
2011-01-12 10:00:00,18.25,18.28,18.22,18.25,1786600.0,10.2383,10.2551,10.2215,10.2383,1786600.0
2011-01-12 10:30:00,18.25,18.28,18.23,18.26,1485400.0,10.2383,10.2551,10.2271,10.2439,1485400.0
2011-01-12 11:00:00,18.26,18.34,18.26,18.33,2040800.0,10.2439,10.2888,10.2439,10.2832,2040800.0
2011-01-12 11:30:00,18.32,18.33,18.3,18.31,869500.0,10.2776,10.2832,10.2663,10.2719,869500.0
2011-01-12 12:00:00,18.32,18.37,18.31,18.35,918400.0,10.2776,10.3056,10.2719,10.2944,918400.0
2011-01-12 12:30:00,18.36,18.39,18.34,18.39,1028100.0,10.3,10.3168,10.2888,10.3168,1028100.0
2011-01-12 13:00:00,18.39,18.4,18.36,18.38,1471500.0,10.3168,10.3224,10.3,10.3112,1471500.0
2011-01-12 13:30:00,18.38,18.39,18.36,18.39,1537300.0,10.3112,10.3168,10.3,10.3168,1537300.0
2011-01-12 14:00:00,18.39,18.39,18.38,18.39,743000.0,10.3168,10.3168,10.3112,10.3168,743000.0
2011-01-12 14:30:00,18.39,18.39,18.35,18.35,1198000.0,10.3168,10.3168,10.2944,10.2944,1198000.0
2011-01-12 15:00:00,18.35,18.36,18.31,18.31,1890300.0,10.2944,10.3,10.2719,10.2719,1890300.0
2011-01-12 15:30:00,18.32,18.38,18.31,18.38,4339500.0,10.2776,10.3112,10.2719,10.3112,4339500.0
2011-01-13 09:30:00,18.34,18.48,18.23,18.39,5380200.0,10.2888,10.3673,10.2271,10.3168,5380200.0
2011-01-13 10:00:00,18.39,18.39,18.24,18.31,6169300.0,10.3168,10.3168,10.2327,10.2719,6169300.0
2011-01-13 10:30:00,18.31,18.31,18.21,18.25,5538200.0,10.2719,10.2719,10.2158,10.2383,5538200.0
2011-01-13 11:00:00,18.25,18.27,18.24,18.25,1643400.0,10.2383,10.2495,10.2327,10.2383,1643400.0
2011-01-13 11:30:00,18.24,18.26,18.2,18.24,3110300.0,10.2327,10.2439,10.2102,10.2327,3110300.0
2011-01-13 12:00:00,18.24,18.25,18.19,18.2,2290000.0,10.2327,10.2383,10.2046,10.2102,2290000.0
2011-01-13 12:30:00,18.19,18.24,18.19,18.23,1598600.0,10.2046,10.2327,10.2046,10.2271,1598600.0
2011-01-13 13:00:00,18.24,18.26,18.2,18.2,2072900.0,10.2327,10.2439,10.2102,10.2102,2072900.0
2011-01-13 13:30:00,18.21,18.22,18.16,18.18,2381700.0,10.2158,10.2215,10.1878,10.199,2381700.0
2011-01-13 14:00:00,18.18,18.18,18.14,18.17,1556800.0,10.199,10.199,10.1766,10.1934,1556800.0
2011-01-13 14:30:00,18.18,18.18,18.14,18.15,1698400.0,10.199,10.199,10.1766,10.1822,1698400.0
2011-01-13 15:00:00,18.16,18.2,18.15,18.16,2205500.0,10.1878,10.2102,10.1822,10.1878,2205500.0
2011-01-13 15:30:00,18.16,18.23,18.14,18.21,6149500.0,10.1878,10.2271,10.1766,10.2158,6149500.0
2011-01-14 09:30:00,18.19,18.3,18.15,18.28,3625200.0,10.2046,10.2663,10.1822,10.2551,3625200.0
2011-01-14 10:00:00,18.27,18.34,18.2,18.2,3006600.0,10.2495,10.2888,10.2102,10.2102,3006600.0
2011-01-14 10:30:00,18.2,18.28,18.2,18.26,1354000.0,10.2102,10.2551,10.2102,10.2439,1354000.0
2011-01-14 11:00:00,18.25,18.27,18.21,18.24,2169400.0,10.2383,10.2495,10.2158,10.2327,2169400.0
2011-01-14 11:30:00,18.24,18.3,18.22,18.29,1611700.0,10.2327,10.2663,10.2215,10.2607,1611700.0
2011-01-14 12:00:00,18.28,18.3,18.27,18.28,1303900.0,10.2551,10.2663,10.2495,10.2551,1303900.0
2011-01-14 12:30:00,18.28,18.31,18.27,18.27,1361300.0,10.2551,10.2719,10.2495,10.2495,1361300.0
2011-01-14 13:00:00,18.28,18.29,18.25,18.28,1153800.0,10.2551,10.2607,10.2383,10.2551,1153800.0
2011-01-14 13:30:00,18.28,18.29,18.26,18.28,740000.0,10.2551,10.2607,10.2439,10.2551,740000.0
2011-01-14 14:00:00,18.27,18.29,18.26,18.29,1213800.0,10.2495,10.2607,10.2439,10.2607,1213800.0
2011-01-14 14:30:00,18.29,18.34,18.27,18.34,1959400.0,10.2607,10.2888,10.2495,10.2888,1959400.0
2011-01-14 15:00:00,18.33,18.35,18.29,18.29,1704800.0,10.2832,10.2944,10.2607,10.2607,1704800.0
2011-01-14 15:30:00,18.29,18.34,18.26,18.33,5584700.0,10.2607,10.2888,10.2439,10.2832,5584700.0
2011-01-18 09:30:00,18.36,18.43,18.3,18.43,4411100.0,10.3,10.3393,10.2663,10.3393,4411100.0
2011-01-18 10:00:00,18.43,18.44,18.39,18.39,2371000.0,10.3393,10.3449,10.3168,10.3168,2371000.0
2011-01-18 10:30:00,18.4,18.4,18.35,18.35,2336300.0,10.3224,10.3224,10.2944,10.2944,2336300.0
2011-01-18 11:00:00,18.35,18.36,18.29,18.32,1955200.0,10.2944,10.3,10.2607,10.2776,1955200.0
2011-01-18 11:30:00,18.32,18.36,18.32,18.34,1502800.0,10.2776,10.3,10.2776,10.2888,1502800.0
2011-01-18 12:00:00,18.35,18.39,18.34,18.38,1329500.0,10.2944,10.3168,10.2888,10.3112,1329500.0
2011-01-18 12:30:00,18.38,18.39,18.37,18.39,846800.0,10.3112,10.3168,10.3056,10.3168,846800.0
2011-01-18 13:00:00,18.39,18.42,18.38,18.4,1215300.0,10.3168,10.3337,10.3112,10.3224,1215300.0
2011-01-18 13:30:00,18.4,18.43,18.39,18.4,1550900.0,10.3224,10.3393,10.3168,10.3224,1550900.0
2011-01-18 14:00:00,18.39,18.41,18.39,18.41,886100.0,10.3168,10.328,10.3168,10.328,886100.0
2011-01-18 14:30:00,18.41,18.41,18.38,18.39,1484900.0,10.328,10.328,10.3112,10.3168,1484900.0
2011-01-18 15:00:00,18.38,18.39,18.36,18.39,1711200.0,10.3112,10.3168,10.3,10.3168,1711200.0
2011-01-18 15:30:00,18.38,18.43,18.37,18.38,5601200.0,10.3112,10.3393,10.3056,10.3112,5601200.0
2011-01-19 09:30:00,18.44,18.49,18.39,18.47,4050000.0,10.3449,10.3729,10.3168,10.3617,4050000.0
2011-01-19 10:00:00,18.48,18.48,18.38,18.39,2334900.0,10.3673,10.3673,10.3112,10.3168,2334900.0
2011-01-19 10:30:00,18.38,18.4,18.33,18.39,3299600.0,10.3112,10.3224,10.2832,10.3168,3299600.0
2011-01-19 11:00:00,18.38,18.4,18.36,18.36,1893900.0,10.3112,10.3224,10.3,10.3,1893900.0
2011-01-19 11:30:00,18.37,18.39,18.32,18.33,2205400.0,10.3056,10.3168,10.2776,10.2832,2205400.0
2011-01-19 12:00:00,18.32,18.33,18.25,18.25,1386700.0,10.2776,10.2832,10.2383,10.2383,1386700.0
2011-01-19 12:30:00,18.25,18.26,18.19,18.21,3034300.0,10.2383,10.2439,10.2046,10.2158,3034300.0
2011-01-19 13:00:00,18.22,18.25,18.19,18.24,1589500.0,10.2215,10.2383,10.2046,10.2327,1589500.0
2011-01-19 13:30:00,18.24,18.26,18.21,18.24,2088000.0,10.2327,10.2439,10.2158,10.2327,2088000.0
2011-01-19 14:00:00,18.23,18.24,18.17,18.2,2187900.0,10.2271,10.2327,10.1934,10.2102,2187900.0
2011-01-19 14:30:00,18.2,18.22,18.16,18.17,2220100.0,10.2102,10.2215,10.1878,10.1934,2220100.0
2011-01-19 15:00:00,18.17,18.2,18.16,18.17,2009200.0,10.1934,10.2102,10.1878,10.1934,2009200.0
2011-01-19 15:30:00,18.17,18.33,18.15,18.33,7224900.0,10.1934,10.2832,10.1822,10.2832,7224900.0
2011-01-20 09:30:00,18.34,18.37,18.17,18.2,7864100.0,10.2888,10.3056,10.1934,10.2102,7864100.0
2011-01-20 10:00:00,18.2,18.25,18.11,18.13,5864900.0,10.2102,10.2383,10.1597,10.171,5864900.0
2011-01-20 10:30:00,18.13,18.13,18.02,18.05,6111200.0,10.171,10.171,10.1093,10.1261,6111200.0
2011-01-20 11:00:00,18.04,18.1,18.03,18.09,3673900.0,10.1205,10.1541,10.1149,10.1485,3673900.0
2011-01-20 11:30:00,18.09,18.15,18.07,18.08,2680100.0,10.1485,10.1822,10.1373,10.1429,2680100.0
2011-01-20 12:00:00,18.08,18.17,18.08,18.14,2023800.0,10.1429,10.1934,10.1429,10.1766,2023800.0
2011-01-20 12:30:00,18.14,18.21,18.14,18.18,1556600.0,10.1766,10.2158,10.1766,10.199,1556600.0
2011-01-20 13:00:00,18.18,18.22,18.18,18.19,1445300.0,10.199,10.2215,10.199,10.2046,1445300.0
2011-01-20 13:30:00,18.19,18.23,18.16,18.21,2207300.0,10.2046,10.2271,10.1878,10.2158,2207300.0
2011-01-20 14:00:00,18.21,18.32,18.2,18.28,2167200.0,10.2158,10.2776,10.2102,10.2551,2167200.0
2011-01-20 14:30:00,18.29,18.34,18.28,18.29,2577900.0,10.2607,10.2888,10.2551,10.2607,2577900.0
2011-01-20 15:00:00,18.3,18.3,18.25,18.25,2248300.0,10.2663,10.2663,10.2383,10.2383,2248300.0
2011-01-20 15:30:00,18.25,18.28,18.24,18.25,4916800.0,10.2383,10.2551,10.2327,10.2383,4916800.0
2011-01-21 09:30:00,18.22,18.29,18.17,18.2,8967900.0,10.2215,10.2607,10.1934,10.2102,8967900.0
2011-01-21 10:00:00,18.2,18.26,18.19,18.19,3816100.0,10.2102,10.2439,10.2046,10.2046,3816100.0
2011-01-21 10:30:00,18.2,18.24,18.19,18.23,2969800.0,10.2102,10.2327,10.2046,10.2271,2969800.0
2011-01-21 11:00:00,18.23,18.28,18.22,18.28,1208900.0,10.2271,10.2551,10.2215,10.2551,1208900.0
2011-01-21 11:30:00,18.28,18.29,18.23,18.24,1448300.0,10.2551,10.2607,10.2271,10.2327,1448300.0
2011-01-21 12:00:00,18.25,18.27,18.23,18.27,804000.0,10.2383,10.2495,10.2271,10.2495,804000.0
2011-01-21 12:30:00,18.28,18.28,18.25,18.28,1195900.0,10.2551,10.2551,10.2383,10.2551,1195900.0
2011-01-21 13:00:00,18.28,18.28,18.24,18.25,1489400.0,10.2551,10.2551,10.2327,10.2383,1489400.0
2011-01-21 13:30:00,18.25,18.29,18.24,18.28,1675600.0,10.2383,10.2607,10.2327,10.2551,1675600.0
2011-01-21 14:00:00,18.29,18.33,18.28,18.32,1647100.0,10.2607,10.2832,10.2551,10.2776,1647100.0
2011-01-21 14:30:00,18.32,18.38,18.31,18.35,2626100.0,10.2776,10.3112,10.2719,10.2944,2626100.0
2011-01-21 15:00:00,18.35,18.37,18.31,18.36,1823100.0,10.2944,10.3056,10.2719,10.3,1823100.0
2011-01-21 15:30:00,18.36,18.38,18.33,18.35,5847000.0,10.3,10.3112,10.2832,10.2944,5847000.0
2011-01-24 09:30:00,18.34,18.46,18.31,18.44,5156400.0,10.2888,10.3561,10.2719,10.3449,5156400.0
2011-01-24 10:00:00,18.44,18.49,18.43,18.48,2904800.0,10.3449,10.3729,10.3393,10.3673,2904800.0
2011-01-24 10:30:00,18.48,18.5,18.47,18.49,1774000.0,10.3673,10.3785,10.3617,10.3729,1774000.0
2011-01-24 11:00:00,18.49,18.53,18.47,18.47,3349700.0,10.3729,10.3954,10.3617,10.3617,3349700.0
2011-01-24 11:30:00,18.47,18.52,18.45,18.51,4438100.0,10.3617,10.3898,10.3505,10.3841,4438100.0
2011-01-24 12:00:00,18.51,18.52,18.5,18.52,1319500.0,10.3841,10.3898,10.3785,10.3898,1319500.0
2011-01-24 12:30:00,18.52,18.54,18.47,18.48,2390900.0,10.3898,10.401,10.3617,10.3673,2390900.0
2011-01-24 13:00:00,18.48,18.52,18.47,18.47,1732200.0,10.3673,10.3898,10.3617,10.3617,1732200.0
2011-01-24 13:30:00,18.47,18.5,18.46,18.48,2120200.0,10.3617,10.3785,10.3561,10.3673,2120200.0
2011-01-24 14:00:00,18.48,18.5,18.47,18.49,1787600.0,10.3673,10.3785,10.3617,10.3729,1787600.0
2011-01-24 14:30:00,18.49,18.49,18.43,18.45,2378300.0,10.3729,10.3729,10.3393,10.3505,2378300.0
2011-01-24 15:00:00,18.45,18.46,18.39,18.42,4348300.0,10.3505,10.3561,10.3168,10.3337,4348300.0
2011-01-24 15:30:00,18.41,18.46,18.38,18.44,9526900.0,10.328,10.3561,10.3112,10.3449,9526900.0
2011-01-25 09:30:00,18.61,18.63,18.41,18.59,6402000.0,10.4402,10.4515,10.328,10.429,6402000.0
2011-01-25 10:00:00,18.59,18.61,18.52,18.52,3376000.0,10.429,10.4402,10.3898,10.3898,3376000.0
2011-01-25 10:30:00,18.52,18.56,18.49,18.51,2817900.0,10.3898,10.4122,10.3729,10.3841,2817900.0
2011-01-25 11:00:00,18.5,18.56,18.49,18.51,4513800.0,10.3785,10.4122,10.3729,10.3841,4513800.0
2011-01-25 11:30:00,18.51,18.58,18.51,18.58,3871800.0,10.3841,10.4234,10.3841,10.4234,3871800.0
2011-01-25 12:00:00,18.58,18.7,18.57,18.66,9321700.0,10.4234,10.4907,10.4178,10.4683,9321700.0
2011-01-25 12:30:00,18.67,18.73,18.64,18.72,4703400.0,10.4739,10.5076,10.4571,10.502,4703400.0
2011-01-25 13:00:00,18.73,18.76,18.64,18.64,6347700.0,10.5076,10.5244,10.4571,10.4571,6347700.0
2011-01-25 13:30:00,18.64,18.65,18.58,18.6,2020700.0,10.4571,10.4627,10.4234,10.4346,2020700.0
2011-01-25 14:00:00,18.61,18.63,18.5,18.52,4455900.0,10.4402,10.4515,10.3785,10.3898,4455900.0
2011-01-25 14:30:00,18.52,18.53,18.45,18.46,4161100.0,10.3898,10.3954,10.3505,10.3561,4161100.0
2011-01-25 15:00:00,18.46,18.52,18.45,18.5,3920800.0,10.3561,10.3898,10.3505,10.3785,3920800.0
2011-01-25 15:30:00,18.5,18.52,18.46,18.49,5581800.0,10.3785,10.3898,10.3561,10.3729,5581800.0
2011-01-26 09:30:00,18.6,18.61,18.52,18.56,4063500.0,10.4346,10.4402,10.3898,10.4122,4063500.0
2011-01-26 10:00:00,18.56,18.57,18.52,18.57,4111200.0,10.4122,10.4178,10.3898,10.4178,4111200.0
2011-01-26 10:30:00,18.56,18.58,18.5,18.57,2871900.0,10.4122,10.4234,10.3785,10.4178,2871900.0
2011-01-26 11:00:00,18.57,18.57,18.5,18.51,2367800.0,10.4178,10.4178,10.3785,10.3841,2367800.0
2011-01-26 11:30:00,18.5,18.52,18.46,18.46,2068700.0,10.3785,10.3898,10.3561,10.3561,2068700.0
2011-01-26 12:00:00,18.46,18.48,18.45,18.48,2101400.0,10.3561,10.3673,10.3505,10.3673,2101400.0
2011-01-26 12:30:00,18.48,18.51,18.47,18.49,1997700.0,10.3673,10.3841,10.3617,10.3729,1997700.0
2011-01-26 13:00:00,18.48,18.54,18.48,18.5,2628600.0,10.3673,10.401,10.3673,10.3785,2628600.0
2011-01-26 13:30:00,18.5,18.51,18.46,18.46,4050800.0,10.3785,10.3841,10.3561,10.3561,4050800.0
2011-01-26 14:00:00,18.46,18.5,18.42,18.45,2426400.0,10.3561,10.3785,10.3337,10.3505,2426400.0
2011-01-26 14:30:00,18.45,18.49,18.43,18.47,5540900.0,10.3505,10.3729,10.3393,10.3617,5540900.0
2011-01-26 15:00:00,18.47,18.5,18.44,18.48,4119200.0,10.3617,10.3785,10.3449,10.3673,4119200.0
2011-01-26 15:30:00,18.49,18.49,18.37,18.38,9964300.0,10.3729,10.3729,10.3056,10.3112,9964300.0
2011-01-27 09:30:00,18.34,18.44,18.27,18.38,3896100.0,10.2888,10.3449,10.2495,10.3112,3896100.0
2011-01-27 10:00:00,18.38,18.4,18.33,18.38,3107700.0,10.3112,10.3224,10.2832,10.3112,3107700.0
2011-01-27 10:30:00,18.38,18.42,18.38,18.42,1918900.0,10.3112,10.3337,10.3112,10.3337,1918900.0
2011-01-27 11:00:00,18.42,18.42,18.31,18.31,3005700.0,10.3337,10.3337,10.2719,10.2719,3005700.0
2011-01-27 11:30:00,18.31,18.33,18.3,18.31,1777100.0,10.2719,10.2832,10.2663,10.2719,1777100.0
2011-01-27 12:00:00,18.31,18.39,18.3,18.39,1229800.0,10.2719,10.3168,10.2663,10.3168,1229800.0
2011-01-27 12:30:00,18.38,18.4,18.32,18.37,2235800.0,10.3112,10.3224,10.2776,10.3056,2235800.0
2011-01-27 13:00:00,18.37,18.41,18.35,18.41,2072700.0,10.3056,10.328,10.2944,10.328,2072700.0
2011-01-27 13:30:00,18.41,18.42,18.4,18.41,858000.0,10.328,10.3337,10.3224,10.328,858000.0
2011-01-27 14:00:00,18.41,18.48,18.39,18.47,4371500.0,10.328,10.3673,10.3168,10.3617,4371500.0
2011-01-27 14:30:00,18.47,18.5,18.44,18.46,5948600.0,10.3617,10.3785,10.3449,10.3561,5948600.0
2011-01-27 15:00:00,18.46,18.51,18.45,18.5,2577400.0,10.3561,10.3841,10.3505,10.3785,2577400.0
2011-01-27 15:30:00,18.51,18.51,18.46,18.48,5354200.0,10.3841,10.3841,10.3561,10.3673,5354200.0
2011-01-28 09:30:00,18.53,18.55,18.45,18.51,2524600.0,10.3954,10.4066,10.3505,10.3841,2524600.0
2011-01-28 10:00:00,18.51,18.56,18.47,18.52,5058000.0,10.3841,10.4122,10.3617,10.3898,5058000.0
2011-01-28 10:30:00,18.53,18.53,18.41,18.42,1787300.0,10.3954,10.3954,10.328,10.3337,1787300.0
2011-01-28 11:00:00,18.43,18.44,18.36,18.39,3193500.0,10.3393,10.3449,10.3,10.3168,3193500.0
2011-01-28 11:30:00,18.39,18.4,18.28,18.31,2498900.0,10.3168,10.3224,10.2551,10.2719,2498900.0
2011-01-28 12:00:00,18.31,18.31,18.23,18.25,3913600.0,10.2719,10.2719,10.2271,10.2383,3913600.0
2011-01-28 12:30:00,18.26,18.26,18.22,18.22,1985400.0,10.2439,10.2439,10.2215,10.2215,1985400.0
2011-01-28 13:00:00,18.22,18.25,18.16,18.16,3954600.0,10.2215,10.2383,10.1878,10.1878,3954600.0
2011-01-28 13:30:00,18.16,18.23,18.15,18.23,3370900.0,10.1878,10.2271,10.1822,10.2271,3370900.0
2011-01-28 14:00:00,18.23,18.27,18.23,18.24,3067500.0,10.2271,10.2495,10.2271,10.2327,3067500.0
2011-01-28 14:30:00,18.25,18.26,18.19,18.23,2368800.0,10.2383,10.2439,10.2046,10.2271,2368800.0
2011-01-28 15:00:00,18.24,18.25,18.16,18.16,2787900.0,10.2327,10.2383,10.1878,10.1878,2787900.0
2011-01-28 15:30:00,18.17,18.2,18.14,18.15,6927300.0,10.1934,10.2102,10.1766,10.1822,6927300.0
2011-01-31 09:30:00,18.19,18.33,18.18,18.26,5601200.0,10.2046,10.2832,10.199,10.2439,5601200.0
2011-01-31 10:00:00,18.26,18.33,18.2,18.2,3135700.0,10.2439,10.2832,10.2102,10.2102,3135700.0
2011-01-31 10:30:00,18.21,18.25,18.16,18.24,3779900.0,10.2158,10.2383,10.1878,10.2327,3779900.0
2011-01-31 11:00:00,18.24,18.28,18.22,18.23,2423400.0,10.2327,10.2551,10.2215,10.2271,2423400.0
2011-01-31 11:30:00,18.23,18.28,18.21,18.27,2989400.0,10.2271,10.2551,10.2158,10.2495,2989400.0
2011-01-31 12:00:00,18.27,18.31,18.26,18.3,982500.0,10.2495,10.2719,10.2439,10.2663,982500.0
2011-01-31 12:30:00,18.31,18.31,18.25,18.28,2094400.0,10.2719,10.2719,10.2383,10.2551,2094400.0
2011-01-31 13:00:00,18.29,18.29,18.25,18.25,1664000.0,10.2607,10.2607,10.2383,10.2383,1664000.0
2011-01-31 13:30:00,18.26,18.28,18.24,18.28,1226200.0,10.2439,10.2551,10.2327,10.2551,1226200.0
2011-01-31 14:00:00,18.27,18.28,18.25,18.26,920700.0,10.2495,10.2551,10.2383,10.2439,920700.0
2011-01-31 14:30:00,18.25,18.26,18.17,18.22,3573000.0,10.2383,10.2439,10.1934,10.2215,3573000.0
2011-01-31 15:00:00,18.22,18.24,18.18,18.19,3011800.0,10.2215,10.2327,10.199,10.2046,3011800.0
2011-01-31 15:30:00,18.2,18.24,18.18,18.24,5523400.0,10.2102,10.2327,10.199,10.2327,5523400.0
2011-02-01 09:30:00,18.5,18.83,18.46,18.78,16479300.0,10.3785,10.5637,10.3561,10.5356,16479300.0
2011-02-01 10:00:00,18.78,18.99,18.75,18.98,13809000.0,10.5356,10.6534,10.5188,10.6478,13809000.0
2011-02-01 10:30:00,18.98,19.04,18.92,19.02,9831900.0,10.6478,10.6815,10.6142,10.6703,9831900.0
2011-02-01 11:00:00,19.03,19.16,19.02,19.14,10412000.0,10.6759,10.7488,10.6703,10.7376,10412000.0
2011-02-01 11:30:00,19.14,19.31,19.13,19.27,9899700.0,10.7376,10.8329,10.732,10.8105,9899700.0
2011-02-01 12:00:00,19.27,19.39,19.25,19.29,11505600.0,10.8105,10.8778,10.7993,10.8217,11505600.0
2011-02-01 12:30:00,19.28,19.3,19.21,19.27,6920900.0,10.8161,10.8273,10.7768,10.8105,6920900.0
2011-02-01 13:00:00,19.27,19.3,19.21,19.29,4519400.0,10.8105,10.8273,10.7768,10.8217,4519400.0
2011-02-01 13:30:00,19.29,19.29,19.19,19.2,7371000.0,10.8217,10.8217,10.7656,10.7712,7371000.0
2011-02-01 14:00:00,19.2,19.25,19.1,19.2,7668500.0,10.7712,10.7993,10.7151,10.7712,7668500.0
2011-02-01 14:30:00,19.2,19.29,19.14,19.29,5062400.0,10.7712,10.8217,10.7376,10.8217,5062400.0
2011-02-01 15:00:00,19.29,19.3,19.23,19.27,8612200.0,10.8217,10.8273,10.7881,10.8105,8612200.0
2011-02-01 15:30:00,19.27,19.29,19.22,19.23,10388700.0,10.8105,10.8217,10.7825,10.7881,10388700.0
2011-02-02 09:30:00,19.09,19.21,19.05,19.15,9266200.0,10.8225,10.8905,10.7998,10.8565,9266200.0
2011-02-02 10:00:00,19.15,19.17,18.97,18.99,5730600.0,10.8565,10.8679,10.7545,10.7658,5730600.0
2011-02-02 10:30:00,18.99,19.01,18.97,19.0,4193900.0,10.7658,10.7771,10.7545,10.7715,4193900.0
2011-02-02 11:00:00,19.0,19.0,18.93,18.93,3078300.0,10.7715,10.7715,10.7318,10.7318,3078300.0
2011-02-02 11:30:00,18.94,18.97,18.92,18.94,5371900.0,10.7375,10.7545,10.7261,10.7375,5371900.0
2011-02-02 12:00:00,18.94,18.94,18.86,18.87,3453500.0,10.7375,10.7375,10.6921,10.6978,3453500.0
2011-02-02 12:30:00,18.88,18.89,18.82,18.84,3007800.0,10.7034,10.7091,10.6694,10.6808,3007800.0
2011-02-02 13:00:00,18.84,18.9,18.83,18.88,7789600.0,10.6808,10.7148,10.6751,10.7034,7789600.0
2011-02-02 13:30:00,18.88,19.0,18.88,18.99,5076800.0,10.7034,10.7715,10.7034,10.7658,5076800.0
2011-02-02 14:00:00,19.0,19.01,18.92,18.95,5413200.0,10.7715,10.7771,10.7261,10.7431,5413200.0
2011-02-02 14:30:00,18.95,18.99,18.94,18.98,2407800.0,10.7431,10.7658,10.7375,10.7601,2407800.0
2011-02-02 15:00:00,18.99,18.99,18.94,18.95,3642900.0,10.7658,10.7658,10.7375,10.7431,3642900.0
2011-02-02 15:30:00,18.94,18.98,18.92,18.97,9802100.0,10.7375,10.7601,10.7261,10.7545,9802100.0
2011-02-03 09:30:00,18.86,18.97,18.84,18.86,7783700.0,10.6921,10.7545,10.6808,10.6921,7783700.0
2011-02-03 10:00:00,18.85,18.87,18.66,18.79,7681200.0,10.6864,10.6978,10.5787,10.6524,7681200.0
2011-02-03 10:30:00,18.78,18.82,18.75,18.8,4242300.0,10.6468,10.6694,10.6297,10.6581,4242300.0
2011-02-03 11:00:00,18.8,18.85,18.76,18.85,3956900.0,10.6581,10.6864,10.6354,10.6864,3956900.0
2011-02-03 11:30:00,18.85,18.9,18.84,18.9,5211300.0,10.6864,10.7148,10.6808,10.7148,5211300.0
2011-02-03 12:00:00,18.9,18.92,18.87,18.89,3101700.0,10.7148,10.7261,10.6978,10.7091,3101700.0
2011-02-03 12:30:00,18.9,18.97,18.89,18.97,2012100.0,10.7148,10.7545,10.7091,10.7545,2012100.0
2011-02-03 13:00:00,18.97,19.01,18.95,18.98,3224100.0,10.7545,10.7771,10.7431,10.7601,3224100.0
2011-02-03 13:30:00,18.99,19.0,18.97,19.0,2331500.0,10.7658,10.7715,10.7545,10.7715,2331500.0
2011-02-03 14:00:00,18.99,19.11,18.99,19.09,3608700.0,10.7658,10.8338,10.7658,10.8225,3608700.0
2011-02-03 14:30:00,19.09,19.18,19.07,19.14,4952100.0,10.8225,10.8735,10.8112,10.8508,4952100.0
2011-02-03 15:00:00,19.14,19.21,19.12,19.2,4847800.0,10.8508,10.8905,10.8395,10.8849,4847800.0
2011-02-03 15:30:00,19.2,19.25,19.16,19.16,9479500.0,10.8849,10.9132,10.8622,10.8622,9479500.0
2011-02-04 09:30:00,19.09,19.15,19.04,19.09,4580900.0,10.8225,10.8565,10.7942,10.8225,4580900.0
2011-02-04 10:00:00,19.1,19.15,19.01,19.03,4659100.0,10.8282,10.8565,10.7771,10.7885,4659100.0
2011-02-04 10:30:00,19.04,19.04,18.97,19.01,4640600.0,10.7942,10.7942,10.7545,10.7771,4640600.0
2011-02-04 11:00:00,19.0,19.06,18.94,19.03,3100200.0,10.7715,10.8055,10.7375,10.7885,3100200.0
2011-02-04 11:30:00,19.04,19.09,19.02,19.04,1279500.0,10.7942,10.8225,10.7828,10.7942,1279500.0
2011-02-04 12:00:00,19.05,19.1,19.02,19.07,1472800.0,10.7998,10.8282,10.7828,10.8112,1472800.0
2011-02-04 12:30:00,19.08,19.16,19.05,19.14,1954700.0,10.8168,10.8622,10.7998,10.8508,1954700.0
2011-02-04 13:00:00,19.14,19.26,19.12,19.23,2290800.0,10.8508,10.9189,10.8395,10.9019,2290800.0
2011-02-04 13:30:00,19.23,19.3,19.21,19.28,3049200.0,10.9019,10.9416,10.8905,10.9302,3049200.0
2011-02-04 14:00:00,19.27,19.28,19.21,19.24,2290900.0,10.9245,10.9302,10.8905,10.9075,2290900.0
2011-02-04 14:30:00,19.24,19.26,19.22,19.26,2805400.0,10.9075,10.9189,10.8962,10.9189,2805400.0
2011-02-04 15:00:00,19.26,19.27,19.24,19.25,2851600.0,10.9189,10.9245,10.9075,10.9132,2851600.0
2011-02-04 15:30:00,19.24,19.3,19.24,19.29,5117300.0,10.9075,10.9416,10.9075,10.9359,5117300.0
2011-02-07 09:30:00,19.27,19.3,19.08,19.12,5294300.0,10.9245,10.9416,10.8168,10.8395,5294300.0
2011-02-07 10:00:00,19.12,19.14,19.05,19.05,3436500.0,10.8395,10.8508,10.7998,10.7998,3436500.0
2011-02-07 10:30:00,19.05,19.11,19.0,19.0,3879900.0,10.7998,10.8338,10.7715,10.7715,3879900.0
2011-02-07 11:00:00,19.01,19.06,18.99,19.06,4540800.0,10.7771,10.8055,10.7658,10.8055,4540800.0
2011-02-07 11:30:00,19.06,19.08,19.02,19.03,2182700.0,10.8055,10.8168,10.7828,10.7885,2182700.0
2011-02-07 12:00:00,19.02,19.07,19.0,19.06,2081500.0,10.7828,10.8112,10.7715,10.8055,2081500.0
2011-02-07 12:30:00,19.06,19.07,19.02,19.07,1635600.0,10.8055,10.8112,10.7828,10.8112,1635600.0
2011-02-07 13:00:00,19.07,19.12,19.05,19.11,1939400.0,10.8112,10.8395,10.7998,10.8338,1939400.0
2011-02-07 13:30:00,19.11,19.11,19.05,19.05,1482600.0,10.8338,10.8338,10.7998,10.7998,1482600.0
2011-02-07 14:00:00,19.05,19.06,19.01,19.03,1186200.0,10.7998,10.8055,10.7771,10.7885,1186200.0
2011-02-07 14:30:00,19.04,19.04,19.01,19.03,1822900.0,10.7942,10.7942,10.7771,10.7885,1822900.0
2011-02-07 15:00:00,19.03,19.06,19.02,19.06,2407200.0,10.7885,10.8055,10.7828,10.8055,2407200.0
2011-02-07 15:30:00,19.05,19.08,19.01,19.03,6501800.0,10.7998,10.8168,10.7771,10.7885,6501800.0
2011-02-08 09:30:00,19.0,19.08,19.0,19.07,2914500.0,10.7715,10.8168,10.7715,10.8112,2914500.0
2011-02-08 10:00:00,19.07,19.09,19.03,19.07,1740700.0,10.8112,10.8225,10.7885,10.8112,1740700.0
2011-02-08 10:30:00,19.07,19.12,19.04,19.09,1826600.0,10.8112,10.8395,10.7942,10.8225,1826600.0
2011-02-08 11:00:00,19.1,19.11,19.04,19.05,1188900.0,10.8282,10.8338,10.7942,10.7998,1188900.0
2011-02-08 11:30:00,19.05,19.1,19.02,19.07,1426100.0,10.7998,10.8282,10.7828,10.8112,1426100.0
2011-02-08 12:00:00,19.08,19.12,19.06,19.11,1976800.0,10.8168,10.8395,10.8055,10.8338,1976800.0
2011-02-08 12:30:00,19.11,19.13,19.09,19.1,1078500.0,10.8338,10.8452,10.8225,10.8282,1078500.0
2011-02-08 13:00:00,19.1,19.11,19.05,19.06,1486000.0,10.8282,10.8338,10.7998,10.8055,1486000.0
2011-02-08 13:30:00,19.06,19.07,19.03,19.06,1338300.0,10.8055,10.8112,10.7885,10.8055,1338300.0
2011-02-08 14:00:00,19.06,19.13,19.05,19.11,885400.0,10.8055,10.8452,10.7998,10.8338,885400.0
2011-02-08 14:30:00,19.12,19.16,19.12,19.13,1576300.0,10.8395,10.8622,10.8395,10.8452,1576300.0
2011-02-08 15:00:00,19.13,19.16,19.13,19.14,1142900.0,10.8452,10.8622,10.8452,10.8508,1142900.0
2011-02-08 15:30:00,19.14,19.18,19.12,19.16,4442800.0,10.8508,10.8735,10.8395,10.8622,4442800.0
2011-02-09 09:30:00,19.08,19.13,19.01,19.04,3566200.0,10.8168,10.8452,10.7771,10.7942,3566200.0
2011-02-09 10:00:00,19.04,19.05,19.01,19.03,2008200.0,10.7942,10.7998,10.7771,10.7885,2008200.0
2011-02-09 10:30:00,19.02,19.03,19.01,19.01,1213600.0,10.7828,10.7885,10.7771,10.7771,1213600.0
2011-02-09 11:00:00,19.01,19.02,18.85,18.88,5650000.0,10.7771,10.7828,10.6864,10.7034,5650000.0
2011-02-09 11:30:00,18.89,18.96,18.88,18.94,1909700.0,10.7091,10.7488,10.7034,10.7375,1909700.0
2011-02-09 12:00:00,18.94,18.94,18.86,18.9,2176300.0,10.7375,10.7375,10.6921,10.7148,2176300.0
2011-02-09 12:30:00,18.91,18.96,18.89,18.95,1132300.0,10.7205,10.7488,10.7091,10.7431,1132300.0
2011-02-09 13:00:00,18.96,18.99,18.95,18.98,2017800.0,10.7488,10.7658,10.7431,10.7601,2017800.0
2011-02-09 13:30:00,18.98,18.98,18.97,18.98,668700.0,10.7601,10.7601,10.7545,10.7601,668700.0
2011-02-09 14:00:00,18.98,18.98,18.94,18.97,1615000.0,10.7601,10.7601,10.7375,10.7545,1615000.0
2011-02-09 14:30:00,18.97,19.0,18.93,18.94,1965900.0,10.7545,10.7715,10.7318,10.7375,1965900.0
2011-02-09 15:00:00,18.94,19.0,18.93,18.97,2340200.0,10.7375,10.7715,10.7318,10.7545,2340200.0
2011-02-09 15:30:00,18.97,19.06,18.96,19.05,5250500.0,10.7545,10.8055,10.7488,10.7998,5250500.0
2011-02-10 09:30:00,19.01,19.05,18.96,19.0,3975500.0,10.7771,10.7998,10.7488,10.7715,3975500.0
2011-02-10 10:00:00,19.01,19.02,18.92,19.01,4567900.0,10.7771,10.7828,10.7261,10.7771,4567900.0
2011-02-10 10:30:00,19.01,19.02,18.95,18.98,2131800.0,10.7771,10.7828,10.7431,10.7601,2131800.0
2011-02-10 11:00:00,18.97,19.01,18.92,19.0,2178200.0,10.7545,10.7771,10.7261,10.7715,2178200.0
2011-02-10 11:30:00,19.0,19.01,18.93,18.95,1883500.0,10.7715,10.7771,10.7318,10.7431,1883500.0
2011-02-10 12:00:00,18.95,18.96,18.92,18.94,2073600.0,10.7431,10.7488,10.7261,10.7375,2073600.0
2011-02-10 12:30:00,18.94,18.98,18.91,18.92,1559000.0,10.7375,10.7601,10.7205,10.7261,1559000.0
2011-02-10 13:00:00,18.93,18.98,18.89,18.94,1918800.0,10.7318,10.7601,10.7091,10.7375,1918800.0
2011-02-10 13:30:00,18.94,18.98,18.9,18.95,1386100.0,10.7375,10.7601,10.7148,10.7431,1386100.0
2011-02-10 14:00:00,18.95,19.0,18.94,19.0,2083900.0,10.7431,10.7715,10.7375,10.7715,2083900.0
2011-02-10 14:30:00,19.0,19.01,18.96,18.97,1423000.0,10.7715,10.7771,10.7488,10.7545,1423000.0
2011-02-10 15:00:00,18.97,19.0,18.95,19.0,1718000.0,10.7545,10.7715,10.7431,10.7715,1718000.0
2011-02-10 15:30:00,19.0,19.05,18.94,19.02,8353100.0,10.7715,10.7998,10.7375,10.7828,8353100.0
2011-02-11 09:30:00,18.71,18.9,18.62,18.89,6041300.0,10.6071,10.7148,10.556,10.7091,6041300.0
2011-02-11 10:00:00,18.89,18.92,18.82,18.89,2622000.0,10.7091,10.7261,10.6694,10.7091,2622000.0
2011-02-11 10:30:00,18.88,18.89,18.81,18.88,2682200.0,10.7034,10.7091,10.6638,10.7034,2682200.0
2011-02-11 11:00:00,18.87,18.95,18.83,18.89,3729600.0,10.6978,10.7431,10.6751,10.7091,3729600.0
2011-02-11 11:30:00,18.88,18.89,18.83,18.85,1716500.0,10.7034,10.7091,10.6751,10.6864,1716500.0
2011-02-11 12:00:00,18.85,18.87,18.81,18.85,2464100.0,10.6864,10.6978,10.6638,10.6864,2464100.0
2011-02-11 12:30:00,18.84,18.87,18.84,18.85,1556800.0,10.6808,10.6978,10.6808,10.6864,1556800.0
2011-02-11 13:00:00,18.86,18.87,18.84,18.84,2001700.0,10.6921,10.6978,10.6808,10.6808,2001700.0
2011-02-11 13:30:00,18.84,18.85,18.83,18.84,1003500.0,10.6808,10.6864,10.6751,10.6808,1003500.0
2011-02-11 14:00:00,18.83,18.85,18.81,18.81,2998300.0,10.6751,10.6864,10.6638,10.6638,2998300.0
2011-02-11 14:30:00,18.82,18.85,18.78,18.82,4252400.0,10.6694,10.6864,10.6468,10.6694,4252400.0
2011-02-11 15:00:00,18.82,18.84,18.82,18.84,1852200.0,10.6694,10.6808,10.6694,10.6808,1852200.0
2011-02-11 15:30:00,18.84,18.84,18.81,18.82,6464900.0,10.6808,10.6808,10.6638,10.6694,6464900.0
2011-02-14 09:30:00,18.82,18.91,18.79,18.8,2801400.0,10.6694,10.7205,10.6524,10.6581,2801400.0
2011-02-14 10:00:00,18.79,18.82,18.72,18.79,2757200.0,10.6524,10.6694,10.6127,10.6524,2757200.0
2011-02-14 10:30:00,18.79,18.79,18.75,18.77,1722100.0,10.6524,10.6524,10.6297,10.6411,1722100.0
2011-02-14 11:00:00,18.78,18.83,18.77,18.8,1484100.0,10.6468,10.6751,10.6411,10.6581,1484100.0
2011-02-14 11:30:00,18.8,18.8,18.76,18.79,2593700.0,10.6581,10.6581,10.6354,10.6524,2593700.0
2011-02-14 12:00:00,18.79,18.83,18.76,18.82,1907900.0,10.6524,10.6751,10.6354,10.6694,1907900.0
2011-02-14 12:30:00,18.83,18.89,18.82,18.88,1629500.0,10.6751,10.7091,10.6694,10.7034,1629500.0
2011-02-14 13:00:00,18.88,18.91,18.85,18.89,1856000.0,10.7034,10.7205,10.6864,10.7091,1856000.0
2011-02-14 13:30:00,18.87,18.9,18.87,18.9,1054700.0,10.6978,10.7148,10.6978,10.7148,1054700.0
2011-02-14 14:00:00,18.89,18.93,18.89,18.92,2038500.0,10.7091,10.7318,10.7091,10.7261,2038500.0
2011-02-14 14:30:00,18.92,18.96,18.91,18.94,2354900.0,10.7261,10.7488,10.7205,10.7375,2354900.0
2011-02-14 15:00:00,18.94,19.02,18.94,18.99,5754000.0,10.7375,10.7828,10.7375,10.7658,5754000.0
2011-02-14 15:30:00,18.98,19.06,18.98,19.04,6190000.0,10.7601,10.8055,10.7601,10.7942,6190000.0
2011-02-15 09:30:00,18.96,19.01,18.81,19.0,5136700.0,10.7488,10.7771,10.6638,10.7715,5136700.0
2011-02-15 10:00:00,18.99,19.0,18.85,18.92,4153900.0,10.7658,10.7715,10.6864,10.7261,4153900.0
2011-02-15 10:30:00,18.92,19.0,18.92,18.98,2534400.0,10.7261,10.7715,10.7261,10.7601,2534400.0
2011-02-15 11:00:00,18.98,19.0,18.92,18.92,2383700.0,10.7601,10.7715,10.7261,10.7261,2383700.0
2011-02-15 11:30:00,18.92,18.93,18.9,18.91,1547800.0,10.7261,10.7318,10.7148,10.7205,1547800.0
2011-02-15 12:00:00,18.91,18.96,18.9,18.93,1549200.0,10.7205,10.7488,10.7148,10.7318,1549200.0
2011-02-15 12:30:00,18.93,18.95,18.92,18.92,841600.0,10.7318,10.7431,10.7261,10.7261,841600.0
2011-02-15 13:00:00,18.92,18.94,18.89,18.93,1890900.0,10.7261,10.7375,10.7091,10.7318,1890900.0
2011-02-15 13:30:00,18.92,18.95,18.92,18.94,1389500.0,10.7261,10.7431,10.7261,10.7375,1389500.0
2011-02-15 14:00:00,18.95,18.95,18.91,18.91,1352300.0,10.7431,10.7431,10.7205,10.7205,1352300.0
2011-02-15 14:30:00,18.91,18.94,18.9,18.93,2359200.0,10.7205,10.7375,10.7148,10.7318,2359200.0
2011-02-15 15:00:00,18.93,18.95,18.9,18.93,3204600.0,10.7318,10.7431,10.7148,10.7318,3204600.0
2011-02-15 15:30:00,18.93,19.05,18.93,19.04,5960700.0,10.7318,10.7998,10.7318,10.7942,5960700.0
2011-02-16 09:30:00,19.08,19.3,19.05,19.3,7761300.0,10.8168,10.9416,10.7998,10.9416,7761300.0
2011-02-16 10:00:00,19.29,19.3,19.2,19.26,2717400.0,10.9359,10.9416,10.8849,10.9189,2717400.0
2011-02-16 10:30:00,19.26,19.29,19.23,19.28,2584200.0,10.9189,10.9359,10.9019,10.9302,2584200.0
2011-02-16 11:00:00,19.28,19.29,19.25,19.26,1925000.0,10.9302,10.9359,10.9132,10.9189,1925000.0
2011-02-16 11:30:00,19.26,19.28,19.19,19.21,2206700.0,10.9189,10.9302,10.8792,10.8905,2206700.0
2011-02-16 12:00:00,19.21,19.23,19.15,19.2,2995200.0,10.8905,10.9019,10.8565,10.8849,2995200.0
2011-02-16 12:30:00,19.19,19.26,19.19,19.2,1452500.0,10.8792,10.9189,10.8792,10.8849,1452500.0
2011-02-16 13:00:00,19.21,19.25,19.19,19.21,980300.0,10.8905,10.9132,10.8792,10.8905,980300.0
2011-02-16 13:30:00,19.21,19.27,19.21,19.27,1299600.0,10.8905,10.9245,10.8905,10.9245,1299600.0
2011-02-16 14:00:00,19.26,19.27,19.19,19.2,3158800.0,10.9189,10.9245,10.8792,10.8849,3158800.0
2011-02-16 14:30:00,19.2,19.28,19.2,19.23,1397700.0,10.8849,10.9302,10.8849,10.9019,1397700.0
2011-02-16 15:00:00,19.23,19.25,19.22,19.22,1621700.0,10.9019,10.9132,10.8962,10.8962,1621700.0
2011-02-16 15:30:00,19.23,19.29,19.22,19.28,4625800.0,10.9019,10.9359,10.8962,10.9302,4625800.0
2011-02-17 09:30:00,19.22,19.24,19.1,19.15,2810900.0,10.8962,10.9075,10.8282,10.8565,2810900.0
2011-02-17 10:00:00,19.15,19.19,19.02,19.07,5354200.0,10.8565,10.8792,10.7828,10.8112,5354200.0
2011-02-17 10:30:00,19.06,19.12,19.05,19.11,2101900.0,10.8055,10.8395,10.7998,10.8338,2101900.0
2011-02-17 11:00:00,19.11,19.25,19.1,19.23,3887400.0,10.8338,10.9132,10.8282,10.9019,3887400.0
2011-02-17 11:30:00,19.23,19.27,19.19,19.27,1910600.0,10.9019,10.9245,10.8792,10.9245,1910600.0
2011-02-17 12:00:00,19.26,19.27,19.19,19.21,1549900.0,10.9189,10.9245,10.8792,10.8905,1549900.0
2011-02-17 12:30:00,19.2,19.28,19.19,19.25,1776800.0,10.8849,10.9302,10.8792,10.9132,1776800.0
2011-02-17 13:00:00,19.25,19.29,19.22,19.23,1864400.0,10.9132,10.9359,10.8962,10.9019,1864400.0
2011-02-17 13:30:00,19.22,19.25,19.19,19.25,2227500.0,10.8962,10.9132,10.8792,10.9132,2227500.0
2011-02-17 14:00:00,19.25,19.33,19.25,19.29,3374800.0,10.9132,10.9586,10.9132,10.9359,3374800.0
2011-02-17 14:30:00,19.3,19.36,19.28,19.34,3113700.0,10.9416,10.9756,10.9302,10.9642,3113700.0
2011-02-17 15:00:00,19.34,19.36,19.31,19.34,3772600.0,10.9642,10.9756,10.9472,10.9642,3772600.0
2011-02-17 15:30:00,19.34,19.39,19.31,19.39,5995400.0,10.9642,10.9926,10.9472,10.9926,5995400.0
2011-02-18 09:30:00,19.37,19.37,19.21,19.3,8593400.0,10.9812,10.9812,10.8905,10.9416,8593400.0
2011-02-18 10:00:00,19.29,19.3,19.21,19.22,2281800.0,10.9359,10.9416,10.8905,10.8962,2281800.0
2011-02-18 10:30:00,19.22,19.24,19.17,19.19,1850800.0,10.8962,10.9075,10.8679,10.8792,1850800.0
2011-02-18 11:00:00,19.18,19.24,19.16,19.18,2546100.0,10.8735,10.9075,10.8622,10.8735,2546100.0
2011-02-18 11:30:00,19.18,19.21,19.17,19.19,1615200.0,10.8735,10.8905,10.8679,10.8792,1615200.0
2011-02-18 12:00:00,19.19,19.26,19.18,19.23,1698300.0,10.8792,10.9189,10.8735,10.9019,1698300.0
2011-02-18 12:30:00,19.22,19.27,19.22,19.26,1420700.0,10.8962,10.9245,10.8962,10.9189,1420700.0
2011-02-18 13:00:00,19.25,19.26,19.18,19.19,965400.0,10.9132,10.9189,10.8735,10.8792,965400.0
2011-02-18 13:30:00,19.2,19.2,19.15,19.19,1407100.0,10.8849,10.8849,10.8565,10.8792,1407100.0
2011-02-18 14:00:00,19.19,19.19,19.08,19.08,3065800.0,10.8792,10.8792,10.8168,10.8168,3065800.0
2011-02-18 14:30:00,19.09,19.17,19.08,19.15,2511000.0,10.8225,10.8679,10.8168,10.8565,2511000.0
2011-02-18 15:00:00,19.15,19.17,19.13,19.14,1727500.0,10.8565,10.8679,10.8452,10.8508,1727500.0
2011-02-18 15:30:00,19.14,19.19,19.1,19.19,7254000.0,10.8508,10.8792,10.8282,10.8792,7254000.0
2011-02-22 09:30:00,18.9,19.03,18.78,19.02,5493400.0,10.7148,10.7885,10.6468,10.7828,5493400.0
2011-02-22 10:00:00,19.02,19.05,18.96,19.04,2842800.0,10.7828,10.7998,10.7488,10.7942,2842800.0
2011-02-22 10:30:00,19.04,19.12,19.02,19.11,3172800.0,10.7942,10.8395,10.7828,10.8338,3172800.0
2011-02-22 11:00:00,19.11,19.13,19.06,19.1,4061100.0,10.8338,10.8452,10.8055,10.8282,4061100.0
2011-02-22 11:30:00,19.09,19.1,19.0,19.02,4887400.0,10.8225,10.8282,10.7715,10.7828,4887400.0
2011-02-22 12:00:00,19.02,19.03,18.91,18.94,4842100.0,10.7828,10.7885,10.7205,10.7375,4842100.0
2011-02-22 12:30:00,18.94,18.95,18.83,18.86,3736900.0,10.7375,10.7431,10.6751,10.6921,3736900.0
2011-02-22 13:00:00,18.86,18.87,18.74,18.83,6711300.0,10.6921,10.6978,10.6241,10.6751,6711300.0
2011-02-22 13:30:00,18.82,18.85,18.78,18.84,2281700.0,10.6694,10.6864,10.6468,10.6808,2281700.0
2011-02-22 14:00:00,18.85,18.86,18.79,18.85,3639300.0,10.6864,10.6921,10.6524,10.6864,3639300.0
2011-02-22 14:30:00,18.86,18.87,18.81,18.83,2404200.0,10.6921,10.6978,10.6638,10.6751,2404200.0
2011-02-22 15:00:00,18.82,18.84,18.72,18.76,5382100.0,10.6694,10.6808,10.6127,10.6354,5382100.0
2011-02-22 15:30:00,18.76,18.89,18.75,18.88,7773800.0,10.6354,10.7091,10.6297,10.7034,7773800.0
2011-02-23 09:30:00,18.78,18.87,18.74,18.77,4985900.0,10.6468,10.6978,10.6241,10.6411,4985900.0
2011-02-23 10:00:00,18.77,18.81,18.67,18.73,3614600.0,10.6411,10.6638,10.5844,10.6184,3614600.0
2011-02-23 10:30:00,18.73,18.82,18.69,18.82,2074300.0,10.6184,10.6694,10.5957,10.6694,2074300.0
2011-02-23 11:00:00,18.81,18.82,18.76,18.77,2276900.0,10.6638,10.6694,10.6354,10.6411,2276900.0
2011-02-23 11:30:00,18.77,18.84,18.72,18.84,2409600.0,10.6411,10.6808,10.6127,10.6808,2409600.0
2011-02-23 12:00:00,18.84,18.87,18.79,18.85,2408300.0,10.6808,10.6978,10.6524,10.6864,2408300.0
2011-02-23 12:30:00,18.85,18.86,18.79,18.82,1686500.0,10.6864,10.6921,10.6524,10.6694,1686500.0
2011-02-23 13:00:00,18.82,18.83,18.7,18.76,1926200.0,10.6694,10.6751,10.6014,10.6354,1926200.0
2011-02-23 13:30:00,18.76,18.79,18.73,18.78,1628300.0,10.6354,10.6524,10.6184,10.6468,1628300.0
2011-02-23 14:00:00,18.78,18.83,18.76,18.8,1443700.0,10.6468,10.6751,10.6354,10.6581,1443700.0
2011-02-23 14:30:00,18.8,18.84,18.77,18.84,1640400.0,10.6581,10.6808,10.6411,10.6808,1640400.0
2011-02-23 15:00:00,18.83,18.85,18.79,18.8,3632200.0,10.6751,10.6864,10.6524,10.6581,3632200.0
2011-02-23 15:30:00,18.8,18.81,18.75,18.76,7040800.0,10.6581,10.6638,10.6297,10.6354,7040800.0
2011-02-24 09:30:00,18.8,18.81,18.67,18.71,3327200.0,10.6581,10.6638,10.5844,10.6071,3327200.0
2011-02-24 10:00:00,18.71,18.81,18.68,18.8,3421800.0,10.6071,10.6638,10.5901,10.6581,3421800.0
2011-02-24 10:30:00,18.81,18.81,18.73,18.8,2149400.0,10.6638,10.6638,10.6184,10.6581,2149400.0
2011-02-24 11:00:00,18.8,18.82,18.75,18.8,2011600.0,10.6581,10.6694,10.6297,10.6581,2011600.0
2011-02-24 11:30:00,18.8,18.81,18.74,18.75,2099000.0,10.6581,10.6638,10.6241,10.6297,2099000.0
2011-02-24 12:00:00,18.74,18.77,18.68,18.73,1861800.0,10.6241,10.6411,10.5901,10.6184,1861800.0
2011-02-24 12:30:00,18.73,18.78,18.72,18.77,1607100.0,10.6184,10.6468,10.6127,10.6411,1607100.0
2011-02-24 13:00:00,18.77,18.79,18.73,18.74,1356900.0,10.6411,10.6524,10.6184,10.6241,1356900.0
2011-02-24 13:30:00,18.74,18.77,18.7,18.73,1310200.0,10.6241,10.6411,10.6014,10.6184,1310200.0
2011-02-24 14:00:00,18.73,18.86,18.73,18.83,3421800.0,10.6184,10.6921,10.6184,10.6751,3421800.0
2011-02-24 14:30:00,18.84,18.92,18.8,18.9,3891700.0,10.6808,10.7261,10.6581,10.7148,3891700.0
2011-02-24 15:00:00,18.9,18.95,18.87,18.92,3265800.0,10.7148,10.7431,10.6978,10.7261,3265800.0
2011-02-24 15:30:00,18.92,18.96,18.87,18.91,5180900.0,10.7261,10.7488,10.6978,10.7205,5180900.0
2011-02-25 09:30:00,18.89,18.96,18.84,18.91,2769700.0,10.7091,10.7488,10.6808,10.7205,2769700.0
2011-02-25 10:00:00,18.92,18.94,18.86,18.88,1834600.0,10.7261,10.7375,10.6921,10.7034,1834600.0
2011-02-25 10:30:00,18.88,18.88,18.84,18.87,1166900.0,10.7034,10.7034,10.6808,10.6978,1166900.0
2011-02-25 11:00:00,18.87,18.87,18.75,18.75,1976400.0,10.6978,10.6978,10.6297,10.6297,1976400.0
2011-02-25 11:30:00,18.75,18.84,18.74,18.78,2037600.0,10.6297,10.6808,10.6241,10.6468,2037600.0
2011-02-25 12:00:00,18.78,18.79,18.73,18.73,1614500.0,10.6468,10.6524,10.6184,10.6184,1614500.0
2011-02-25 12:30:00,18.73,18.76,18.71,18.75,2183900.0,10.6184,10.6354,10.6071,10.6297,2183900.0
2011-02-25 13:00:00,18.75,18.79,18.73,18.79,1467800.0,10.6297,10.6524,10.6184,10.6524,1467800.0
2011-02-25 13:30:00,18.79,18.85,18.79,18.84,2050900.0,10.6524,10.6864,10.6524,10.6808,2050900.0
2011-02-25 14:00:00,18.85,18.88,18.82,18.83,1977800.0,10.6864,10.7034,10.6694,10.6751,1977800.0
2011-02-25 14:30:00,18.83,18.84,18.75,18.77,1724100.0,10.6751,10.6808,10.6297,10.6411,1724100.0
2011-02-25 15:00:00,18.78,18.81,18.75,18.77,3068500.0,10.6468,10.6638,10.6297,10.6411,3068500.0
2011-02-25 15:30:00,18.78,18.86,18.77,18.85,4205500.0,10.6468,10.6921,10.6411,10.6864,4205500.0
2011-02-28 09:30:00,18.95,19.09,18.9,19.05,4288600.0,10.7431,10.8225,10.7148,10.7998,4288600.0
2011-02-28 10:00:00,19.05,19.23,19.04,19.21,4163700.0,10.7998,10.9019,10.7942,10.8905,4163700.0
2011-02-28 10:30:00,19.21,19.32,19.21,19.28,4150900.0,10.8905,10.9529,10.8905,10.9302,4150900.0
2011-02-28 11:00:00,19.28,19.31,19.22,19.28,5180500.0,10.9302,10.9472,10.8962,10.9302,5180500.0
2011-02-28 11:30:00,19.29,19.29,19.22,19.28,2536300.0,10.9359,10.9359,10.8962,10.9302,2536300.0
2011-02-28 12:00:00,19.28,19.31,19.23,19.24,1717500.0,10.9302,10.9472,10.9019,10.9075,1717500.0
2011-02-28 12:30:00,19.25,19.25,19.15,19.17,1729400.0,10.9132,10.9132,10.8565,10.8679,1729400.0
2011-02-28 13:00:00,19.17,19.2,19.13,19.16,2146200.0,10.8679,10.8849,10.8452,10.8622,2146200.0
2011-02-28 13:30:00,19.16,19.17,19.13,19.14,1817600.0,10.8622,10.8679,10.8452,10.8508,1817600.0
2011-02-28 14:00:00,19.14,19.21,19.13,19.2,1866600.0,10.8508,10.8905,10.8452,10.8849,1866600.0
2011-02-28 14:30:00,19.2,19.24,19.2,19.23,2271800.0,10.8849,10.9075,10.8849,10.9019,2271800.0
2011-02-28 15:00:00,19.23,19.24,19.18,19.21,3262600.0,10.9019,10.9075,10.8735,10.8905,3262600.0
2011-02-28 15:30:00,19.21,19.26,19.19,19.25,6382600.0,10.8905,10.9189,10.8792,10.9132,6382600.0
2011-03-01 09:30:00,19.35,19.45,19.31,19.39,7463300.0,10.9699,11.0266,10.9472,10.9926,7463300.0
2011-03-01 10:00:00,19.39,19.43,19.24,19.3,4544500.0,10.9926,11.0153,10.9075,10.9416,4544500.0
2011-03-01 10:30:00,19.3,19.43,19.27,19.43,3133300.0,10.9416,11.0153,10.9245,11.0153,3133300.0
2011-03-01 11:00:00,19.43,19.46,19.41,19.44,3619200.0,11.0153,11.0323,11.0039,11.0209,3619200.0
2011-03-01 11:30:00,19.44,19.48,19.37,19.38,3346300.0,11.0209,11.0436,10.9812,10.9869,3346300.0
2011-03-01 12:00:00,19.39,19.42,19.35,19.38,3147000.0,10.9926,11.0096,10.9699,10.9869,3147000.0
2011-03-01 12:30:00,19.38,19.44,19.35,19.38,2437200.0,10.9869,11.0209,10.9699,10.9869,2437200.0
2011-03-01 13:00:00,19.37,19.39,19.29,19.3,2138200.0,10.9812,10.9926,10.9359,10.9416,2138200.0
2011-03-01 13:30:00,19.3,19.31,19.24,19.3,3579400.0,10.9416,10.9472,10.9075,10.9416,3579400.0
2011-03-01 14:00:00,19.29,19.3,19.24,19.26,2997800.0,10.9359,10.9416,10.9075,10.9189,2997800.0
2011-03-01 14:30:00,19.27,19.32,19.24,19.26,3218200.0,10.9245,10.9529,10.9075,10.9189,3218200.0
2011-03-01 15:00:00,19.27,19.29,19.22,19.23,2689300.0,10.9245,10.9359,10.8962,10.9019,2689300.0
2011-03-01 15:30:00,19.22,19.25,19.13,19.14,7273300.0,10.8962,10.9132,10.8452,10.8508,7273300.0
2011-03-02 09:30:00,19.18,19.2,19.1,19.13,6729800.0,10.8735,10.8849,10.8282,10.8452,6729800.0
2011-03-02 10:00:00,19.14,19.19,19.13,19.13,2711300.0,10.8508,10.8792,10.8452,10.8452,2711300.0
2011-03-02 10:30:00,19.13,19.2,19.13,19.14,2509700.0,10.8452,10.8849,10.8452,10.8508,2509700.0
2011-03-02 11:00:00,19.14,19.18,19.11,19.11,2559700.0,10.8508,10.8735,10.8338,10.8338,2559700.0
2011-03-02 11:30:00,19.11,19.13,18.97,18.99,3202600.0,10.8338,10.8452,10.7545,10.7658,3202600.0
2011-03-02 12:00:00,18.99,19.04,18.99,19.03,1823400.0,10.7658,10.7942,10.7658,10.7885,1823400.0
2011-03-02 12:30:00,19.03,19.06,19.02,19.05,1315600.0,10.7885,10.8055,10.7828,10.7998,1315600.0
2011-03-02 13:00:00,19.04,19.06,19.03,19.05,1359200.0,10.7942,10.8055,10.7885,10.7998,1359200.0
2011-03-02 13:30:00,19.05,19.06,19.0,19.03,1664400.0,10.7998,10.8055,10.7715,10.7885,1664400.0
2011-03-02 14:00:00,19.03,19.11,19.02,19.09,4172700.0,10.7885,10.8338,10.7828,10.8225,4172700.0
2011-03-02 14:30:00,19.09,19.13,19.05,19.13,4116000.0,10.8225,10.8452,10.7998,10.8452,4116000.0
2011-03-02 15:00:00,19.13,19.17,19.11,19.12,3868800.0,10.8452,10.8679,10.8338,10.8395,3868800.0
2011-03-02 15:30:00,19.12,19.2,19.11,19.19,6826000.0,10.8395,10.8849,10.8338,10.8792,6826000.0
2011-03-03 09:30:00,19.41,19.48,19.31,19.42,6729800.0,11.0039,11.0436,10.9472,11.0096,6729800.0
2011-03-03 10:00:00,19.42,19.52,19.4,19.46,5366300.0,11.0096,11.0663,10.9982,11.0323,5366300.0
2011-03-03 10:30:00,19.46,19.57,19.43,19.53,4283200.0,11.0323,11.0946,11.0153,11.0719,4283200.0
2011-03-03 11:00:00,19.53,19.64,19.52,19.55,4053900.0,11.0719,11.1343,11.0663,11.0833,4053900.0
2011-03-03 11:30:00,19.55,19.6,19.53,19.59,2515100.0,11.0833,11.1116,11.0719,11.106,2515100.0
2011-03-03 12:00:00,19.59,19.59,19.55,19.57,2246100.0,11.106,11.106,11.0833,11.0946,2246100.0
2011-03-03 12:30:00,19.57,19.62,19.55,19.6,2646600.0,11.0946,11.123,11.0833,11.1116,2646600.0
2011-03-03 13:00:00,19.6,19.61,19.57,19.61,1748400.0,11.1116,11.1173,11.0946,11.1173,1748400.0
2011-03-03 13:30:00,19.61,19.62,19.56,19.6,1724400.0,11.1173,11.123,11.089,11.1116,1724400.0
2011-03-03 14:00:00,19.61,19.71,19.6,19.69,4252000.0,11.1173,11.174,11.1116,11.1627,4252000.0
2011-03-03 14:30:00,19.68,19.78,19.68,19.78,3273200.0,11.157,11.2137,11.157,11.2137,3273200.0
2011-03-03 15:00:00,19.77,19.84,19.74,19.81,8531400.0,11.208,11.2477,11.191,11.2307,8531400.0
2011-03-03 15:30:00,19.8,19.81,19.73,19.76,8205000.0,11.225,11.2307,11.1853,11.2023,8205000.0
2011-03-04 09:30:00,19.72,19.88,19.71,19.87,4681200.0,11.1797,11.2704,11.174,11.2647,4681200.0
2011-03-04 10:00:00,19.88,19.9,19.75,19.77,6252900.0,11.2704,11.2817,11.1967,11.208,6252900.0
2011-03-04 10:30:00,19.77,19.81,19.71,19.78,3037700.0,11.208,11.2307,11.174,11.2137,3037700.0
2011-03-04 11:00:00,19.78,19.78,19.63,19.64,4298100.0,11.2137,11.2137,11.1286,11.1343,4298100.0
2011-03-04 11:30:00,19.64,19.74,19.63,19.65,3668400.0,11.1343,11.191,11.1286,11.14,3668400.0
2011-03-04 12:00:00,19.65,19.66,19.55,19.57,4119300.0,11.14,11.1456,11.0833,11.0946,4119300.0
2011-03-04 12:30:00,19.57,19.64,19.53,19.62,2652000.0,11.0946,11.1343,11.0719,11.123,2652000.0
2011-03-04 13:00:00,19.62,19.65,19.55,19.61,2327000.0,11.123,11.14,11.0833,11.1173,2327000.0
2011-03-04 13:30:00,19.61,19.68,19.55,19.58,3244100.0,11.1173,11.157,11.0833,11.1003,3244100.0
2011-03-04 14:00:00,19.57,19.63,19.56,19.6,2516700.0,11.0946,11.1286,11.089,11.1116,2516700.0
2011-03-04 14:30:00,19.59,19.62,19.58,19.61,1511600.0,11.106,11.123,11.1003,11.1173,1511600.0
2011-03-04 15:00:00,19.6,19.67,19.55,19.57,3762500.0,11.1116,11.1513,11.0833,11.0946,3762500.0
2011-03-04 15:30:00,19.57,19.68,19.53,19.66,5378200.0,11.0946,11.157,11.0719,11.1456,5378200.0
2011-03-07 09:30:00,19.64,19.65,19.46,19.46,3468800.0,11.1343,11.14,11.0323,11.0323,3468800.0
2011-03-07 10:00:00,19.46,19.51,19.4,19.47,4157300.0,11.0323,11.0606,10.9982,11.0379,4157300.0
2011-03-07 10:30:00,19.48,19.5,19.45,19.48,2973400.0,11.0436,11.0549,11.0266,11.0436,2973400.0
2011-03-07 11:00:00,19.48,19.5,19.42,19.47,3084900.0,11.0436,11.0549,11.0096,11.0379,3084900.0
2011-03-07 11:30:00,19.48,19.49,19.35,19.37,3014900.0,11.0436,11.0493,10.9699,10.9812,3014900.0
2011-03-07 12:00:00,19.38,19.42,19.35,19.39,2224900.0,10.9869,11.0096,10.9699,10.9926,2224900.0
2011-03-07 12:30:00,19.39,19.44,19.39,19.4,1919600.0,10.9926,11.0209,10.9926,10.9982,1919600.0
2011-03-07 13:00:00,19.4,19.44,19.38,19.42,1609600.0,10.9982,11.0209,10.9869,11.0096,1609600.0
2011-03-07 13:30:00,19.42,19.56,19.41,19.54,4508300.0,11.0096,11.089,11.0039,11.0776,4508300.0
2011-03-07 14:00:00,19.54,19.6,19.52,19.57,2738900.0,11.0776,11.1116,11.0663,11.0946,2738900.0
2011-03-07 14:30:00,19.57,19.58,19.5,19.54,2691100.0,11.0946,11.1003,11.0549,11.0776,2691100.0
2011-03-07 15:00:00,19.55,19.61,19.52,19.59,3573200.0,11.0833,11.1173,11.0663,11.106,3573200.0
2011-03-07 15:30:00,19.59,19.66,19.57,19.59,6280300.0,11.106,11.1456,11.0946,11.106,6280300.0
2011-03-08 09:30:00,19.63,19.63,19.48,19.52,4063600.0,11.1286,11.1286,11.0436,11.0663,4063600.0
2011-03-08 10:00:00,19.52,19.72,19.5,19.7,3607300.0,11.0663,11.1797,11.0549,11.1683,3607300.0
2011-03-08 10:30:00,19.7,19.71,19.59,19.59,3158900.0,11.1683,11.174,11.106,11.106,3158900.0
2011-03-08 11:00:00,19.6,19.66,19.57,19.66,2648000.0,11.1116,11.1456,11.0946,11.1456,2648000.0
2011-03-08 11:30:00,19.66,19.73,19.65,19.72,2530300.0,11.1456,11.1853,11.14,11.1797,2530300.0
2011-03-08 12:00:00,19.72,19.75,19.71,19.71,2022600.0,11.1797,11.1967,11.174,11.174,2022600.0
2011-03-08 12:30:00,19.71,19.72,19.63,19.66,2141100.0,11.174,11.1797,11.1286,11.1456,2141100.0
2011-03-08 13:00:00,19.65,19.68,19.62,19.63,1948000.0,11.14,11.157,11.123,11.1286,1948000.0
2011-03-08 13:30:00,19.64,19.65,19.61,19.64,907000.0,11.1343,11.14,11.1173,11.1343,907000.0
2011-03-08 14:00:00,19.64,19.68,19.61,19.66,1448400.0,11.1343,11.157,11.1173,11.1456,1448400.0
2011-03-08 14:30:00,19.66,19.73,19.63,19.71,2014000.0,11.1456,11.1853,11.1286,11.174,2014000.0
2011-03-08 15:00:00,19.71,19.74,19.68,19.7,3065600.0,11.174,11.191,11.157,11.1683,3065600.0
2011-03-08 15:30:00,19.7,19.74,19.66,19.67,5500300.0,11.1683,11.191,11.1456,11.1513,5500300.0
2011-03-09 09:30:00,19.61,19.65,19.5,19.6,3047600.0,11.1173,11.14,11.0549,11.1116,3047600.0
2011-03-09 10:00:00,19.6,19.67,19.57,19.62,2598900.0,11.1116,11.1513,11.0946,11.123,2598900.0
2011-03-09 10:30:00,19.63,19.64,19.55,19.58,2542600.0,11.1286,11.1343,11.0833,11.1003,2542600.0
2011-03-09 11:00:00,19.57,19.57,19.51,19.55,1439800.0,11.0946,11.0946,11.0606,11.0833,1439800.0
2011-03-09 11:30:00,19.56,19.62,19.55,19.6,1441600.0,11.089,11.123,11.0833,11.1116,1441600.0
2011-03-09 12:00:00,19.6,19.7,19.6,19.66,1913300.0,11.1116,11.1683,11.1116,11.1456,1913300.0
2011-03-09 12:30:00,19.65,19.69,19.61,19.66,1306800.0,11.14,11.1627,11.1173,11.1456,1306800.0
2011-03-09 13:00:00,19.67,19.7,19.64,19.68,2190700.0,11.1513,11.1683,11.1343,11.157,2190700.0
2011-03-09 13:30:00,19.68,19.69,19.62,19.63,1436400.0,11.157,11.1627,11.123,11.1286,1436400.0
2011-03-09 14:00:00,19.64,19.66,19.58,19.59,1781900.0,11.1343,11.1456,11.1003,11.106,1781900.0
2011-03-09 14:30:00,19.6,19.62,19.55,19.6,1518800.0,11.1116,11.123,11.0833,11.1116,1518800.0
2011-03-09 15:00:00,19.6,19.65,19.59,19.64,2153000.0,11.1116,11.14,11.106,11.1343,2153000.0
2011-03-09 15:30:00,19.64,19.67,19.62,19.65,3938300.0,11.1343,11.1513,11.123,11.14,3938300.0
2011-03-10 09:30:00,19.56,19.58,19.37,19.4,5548700.0,11.089,11.1003,10.9812,10.9982,5548700.0
2011-03-10 10:00:00,19.39,19.47,19.34,19.41,2990400.0,10.9926,11.0379,10.9642,11.0039,2990400.0
2011-03-10 10:30:00,19.41,19.48,19.35,19.44,2811400.0,11.0039,11.0436,10.9699,11.0209,2811400.0
2011-03-10 11:00:00,19.44,19.52,19.43,19.49,2639800.0,11.0209,11.0663,11.0153,11.0493,2639800.0
2011-03-10 11:30:00,19.49,19.54,19.46,19.52,2124300.0,11.0493,11.0776,11.0323,11.0663,2124300.0
2011-03-10 12:00:00,19.52,19.55,19.44,19.45,1734400.0,11.0663,11.0833,11.0209,11.0266,1734400.0
2011-03-10 12:30:00,19.46,19.55,19.44,19.52,2048600.0,11.0323,11.0833,11.0209,11.0663,2048600.0
2011-03-10 13:00:00,19.52,19.55,19.45,19.46,2327800.0,11.0663,11.0833,11.0266,11.0323,2327800.0
2011-03-10 13:30:00,19.45,19.46,19.37,19.4,3571100.0,11.0266,11.0323,10.9812,10.9982,3571100.0
2011-03-10 14:00:00,19.4,19.46,19.38,19.43,1515100.0,10.9982,11.0323,10.9869,11.0153,1515100.0
2011-03-10 14:30:00,19.42,19.5,19.42,19.43,1557900.0,11.0096,11.0549,11.0096,11.0153,1557900.0
2011-03-10 15:00:00,19.44,19.45,19.38,19.38,3155900.0,11.0209,11.0266,10.9869,10.9869,3155900.0
2011-03-10 15:30:00,19.38,19.45,19.35,19.35,6974600.0,10.9869,11.0266,10.9699,10.9699,6974600.0
2011-03-11 09:30:00,19.38,19.47,19.31,19.45,7448800.0,10.9869,11.0379,10.9472,11.0266,7448800.0
2011-03-11 10:00:00,19.44,19.45,19.34,19.35,2983900.0,11.0209,11.0266,10.9642,10.9699,2983900.0
2011-03-11 10:30:00,19.35,19.43,19.3,19.43,2256300.0,10.9699,11.0153,10.9416,11.0153,2256300.0
2011-03-11 11:00:00,19.43,19.44,19.31,19.31,3115100.0,11.0153,11.0209,10.9472,10.9472,3115100.0
2011-03-11 11:30:00,19.32,19.41,19.32,19.39,2672300.0,10.9529,11.0039,10.9529,10.9926,2672300.0
2011-03-11 12:00:00,19.4,19.44,19.37,19.37,2508100.0,10.9982,11.0209,10.9812,10.9812,2508100.0
2011-03-11 12:30:00,19.37,19.45,19.34,19.42,1794500.0,10.9812,11.0266,10.9642,11.0096,1794500.0
2011-03-11 13:00:00,19.41,19.43,19.33,19.36,1305400.0,11.0039,11.0153,10.9586,10.9756,1305400.0
2011-03-11 13:30:00,19.36,19.41,19.35,19.39,1617300.0,10.9756,11.0039,10.9699,10.9926,1617300.0
2011-03-11 14:00:00,19.39,19.47,19.39,19.45,2338900.0,10.9926,11.0379,10.9926,11.0266,2338900.0
2011-03-11 14:30:00,19.46,19.52,19.45,19.5,2469200.0,11.0323,11.0663,11.0266,11.0549,2469200.0
2011-03-11 15:00:00,19.5,19.55,19.48,19.52,2501200.0,11.0549,11.0833,11.0436,11.0663,2501200.0
2011-03-11 15:30:00,19.53,19.54,19.46,19.47,5041900.0,11.0719,11.0776,11.0323,11.0379,5041900.0
2011-03-14 09:30:00,19.45,20.13,19.45,20.1,17705800.0,11.0266,11.4121,11.0266,11.3951,17705800.0
2011-03-14 10:00:00,20.09,20.25,20.01,20.15,16894000.0,11.3894,11.4801,11.3441,11.4234,16894000.0
2011-03-14 10:30:00,20.16,20.26,20.06,20.09,16882300.0,11.4291,11.4858,11.3724,11.3894,16882300.0
2011-03-14 11:00:00,20.09,20.2,20.04,20.07,11034900.0,11.3894,11.4518,11.3611,11.3781,11034900.0
2011-03-14 11:30:00,20.07,20.07,19.9,19.9,8424900.0,11.3781,11.3781,11.2817,11.2817,8424900.0
2011-03-14 12:00:00,19.9,19.94,19.84,19.84,6763400.0,11.2817,11.3044,11.2477,11.2477,6763400.0
2011-03-14 12:30:00,19.85,19.87,19.74,19.77,4358100.0,11.2534,11.2647,11.191,11.208,4358100.0
2011-03-14 13:00:00,19.77,19.79,19.68,19.7,6647700.0,11.208,11.2193,11.157,11.1683,6647700.0
2011-03-14 13:30:00,19.7,19.7,19.58,19.58,9379600.0,11.1683,11.1683,11.1003,11.1003,9379600.0
2011-03-14 14:00:00,19.58,19.76,19.58,19.7,15552200.0,11.1003,11.2023,11.1003,11.1683,15552200.0
2011-03-14 14:30:00,19.7,19.7,19.62,19.66,10839200.0,11.1683,11.1683,11.123,11.1456,10839200.0
2011-03-14 15:00:00,19.66,19.8,19.64,19.78,11455200.0,11.1456,11.225,11.1343,11.2137,11455200.0
2011-03-14 15:30:00,19.79,19.9,19.78,19.82,13800600.0,11.2193,11.2817,11.2137,11.2364,13800600.0
2011-03-15 09:30:00,19.34,19.64,19.27,19.41,9940000.0,10.9642,11.1343,10.9245,11.0039,9940000.0
2011-03-15 10:00:00,19.41,19.65,19.39,19.64,7691900.0,11.0039,11.14,10.9926,11.1343,7691900.0
2011-03-15 10:30:00,19.64,19.79,19.62,19.7,8892900.0,11.1343,11.2193,11.123,11.1683,8892900.0
2011-03-15 11:00:00,19.7,19.76,19.62,19.69,4452400.0,11.1683,11.2023,11.123,11.1627,4452400.0
2011-03-15 11:30:00,19.69,19.77,19.64,19.66,4739100.0,11.1627,11.208,11.1343,11.1456,4739100.0
2011-03-15 12:00:00,19.66,19.81,19.64,19.79,4007300.0,11.1456,11.2307,11.1343,11.2193,4007300.0
2011-03-15 12:30:00,19.8,19.85,19.72,19.78,3334700.0,11.225,11.2534,11.1797,11.2137,3334700.0
2011-03-15 13:00:00,19.78,19.8,19.66,19.7,2499400.0,11.2137,11.225,11.1456,11.1683,2499400.0
2011-03-15 13:30:00,19.7,19.76,19.68,19.75,2132500.0,11.1683,11.2023,11.157,11.1967,2132500.0
2011-03-15 14:00:00,19.75,19.76,19.64,19.74,3810100.0,11.1967,11.2023,11.1343,11.191,3810100.0
2011-03-15 14:30:00,19.73,19.79,19.69,19.75,4619200.0,11.1853,11.2193,11.1627,11.1967,4619200.0
2011-03-15 15:00:00,19.74,19.86,19.74,19.85,5352600.0,11.191,11.259,11.191,11.2534,5352600.0
2011-03-15 15:30:00,19.85,19.85,19.75,19.75,11349300.0,11.2534,11.2534,11.1967,11.1967,11349300.0
2011-03-16 09:30:00,19.58,19.67,19.5,19.64,6394100.0,11.1003,11.1513,11.0549,11.1343,6394100.0
2011-03-16 10:00:00,19.64,19.7,19.58,19.62,3329900.0,11.1343,11.1683,11.1003,11.123,3329900.0
2011-03-16 10:30:00,19.62,19.64,19.46,19.47,4717300.0,11.123,11.1343,11.0323,11.0379,4717300.0
2011-03-16 11:00:00,19.47,19.53,19.34,19.47,7068900.0,11.0379,11.0719,10.9642,11.0379,7068900.0
2011-03-16 11:30:00,19.47,19.53,19.42,19.45,3466500.0,11.0379,11.0719,11.0096,11.0266,3466500.0
2011-03-16 12:00:00,19.46,19.46,19.33,19.39,2778700.0,11.0323,11.0323,10.9586,10.9926,2778700.0
2011-03-16 12:30:00,19.39,19.42,19.32,19.39,3426600.0,10.9926,11.0096,10.9529,10.9926,3426600.0
2011-03-16 13:00:00,19.39,19.49,19.38,19.4,4329500.0,10.9926,11.0493,10.9869,10.9982,4329500.0
2011-03-16 13:30:00,19.4,19.41,19.31,19.32,3643600.0,10.9982,11.0039,10.9472,10.9529,3643600.0
2011-03-16 14:00:00,19.32,19.32,19.15,19.22,6484700.0,10.9529,10.9529,10.8565,10.8962,6484700.0
2011-03-16 14:30:00,19.22,19.45,19.19,19.43,6480700.0,10.8962,11.0266,10.8792,11.0153,6480700.0
2011-03-16 15:00:00,19.43,19.5,19.39,19.42,5117700.0,11.0153,11.0549,10.9926,11.0096,5117700.0
2011-03-16 15:30:00,19.42,19.44,19.28,19.29,8107000.0,11.0096,11.0209,10.9302,10.9359,8107000.0
2011-03-17 09:30:00,19.53,19.7,19.48,19.61,5991000.0,11.0719,11.1683,11.0436,11.1173,5991000.0
2011-03-17 10:00:00,19.62,19.73,19.58,19.67,4569700.0,11.123,11.1853,11.1003,11.1513,4569700.0
2011-03-17 10:30:00,19.68,19.71,19.58,19.67,3987700.0,11.157,11.174,11.1003,11.1513,3987700.0
2011-03-17 11:00:00,19.67,19.79,19.64,19.64,4222100.0,11.1513,11.2193,11.1343,11.1343,4222100.0
2011-03-17 11:30:00,19.64,19.74,19.62,19.69,2950400.0,11.1343,11.191,11.123,11.1627,2950400.0
2011-03-17 12:00:00,19.69,19.71,19.65,19.69,2185100.0,11.1627,11.174,11.14,11.1627,2185100.0
2011-03-17 12:30:00,19.69,19.75,19.68,19.71,2083700.0,11.1627,11.1967,11.157,11.174,2083700.0
2011-03-17 13:00:00,19.71,19.71,19.6,19.65,4512500.0,11.174,11.174,11.1116,11.14,4512500.0
2011-03-17 13:30:00,19.65,19.68,19.62,19.65,2954900.0,11.14,11.157,11.123,11.14,2954900.0
2011-03-17 14:00:00,19.65,19.66,19.59,19.61,3079600.0,11.14,11.1456,11.106,11.1173,3079600.0
2011-03-17 14:30:00,19.61,19.76,19.61,19.76,3828700.0,11.1173,11.2023,11.1173,11.2023,3828700.0
2011-03-17 15:00:00,19.76,19.82,19.72,19.74,4365500.0,11.2023,11.2364,11.1797,11.191,4365500.0
2011-03-17 15:30:00,19.73,19.94,19.73,19.89,9366600.0,11.1853,11.3044,11.1853,11.276,9366600.0
2011-03-18 09:30:00,20.2,20.29,20.06,20.08,16227700.0,11.4518,11.5028,11.3724,11.3837,16227700.0
2011-03-18 10:00:00,20.09,20.1,19.98,19.99,7153400.0,11.3894,11.3951,11.3271,11.3327,7153400.0
2011-03-18 10:30:00,19.99,20.01,19.97,20.0,8027800.0,11.3327,11.3441,11.3214,11.3384,8027800.0
2011-03-18 11:00:00,20.0,20.14,19.99,20.07,3909200.0,11.3384,11.4178,11.3327,11.3781,3909200.0
2011-03-18 11:30:00,20.07,20.12,20.03,20.12,3253400.0,11.3781,11.4064,11.3554,11.4064,3253400.0
2011-03-18 12:00:00,20.12,20.16,20.08,20.12,3192100.0,11.4064,11.4291,11.3837,11.4064,3192100.0
2011-03-18 12:30:00,20.12,20.17,20.1,20.15,2550800.0,11.4064,11.4348,11.3951,11.4234,2550800.0
2011-03-18 13:00:00,20.15,20.2,20.13,20.18,2424900.0,11.4234,11.4518,11.4121,11.4404,2424900.0
2011-03-18 13:30:00,20.19,20.19,20.14,20.16,3404200.0,11.4461,11.4461,11.4178,11.4291,3404200.0
2011-03-18 14:00:00,20.15,20.16,20.02,20.08,5390100.0,11.4234,11.4291,11.3497,11.3837,5390100.0
2011-03-18 14:30:00,20.09,20.15,20.08,20.09,3351300.0,11.3894,11.4234,11.3837,11.3894,3351300.0
2011-03-18 15:00:00,20.1,20.12,20.05,20.09,4404700.0,11.3951,11.4064,11.3667,11.3894,4404700.0
2011-03-18 15:30:00,20.09,20.21,20.09,20.19,10588900.0,11.3894,11.4574,11.3894,11.4461,10588900.0
2011-03-21 09:30:00,20.32,20.38,20.18,20.27,5189700.0,11.5198,11.5538,11.4404,11.4915,5189700.0
2011-03-21 10:00:00,20.27,20.31,20.21,20.22,3999200.0,11.4915,11.5141,11.4574,11.4631,3999200.0
2011-03-21 10:30:00,20.22,20.23,20.09,20.1,4296300.0,11.4631,11.4688,11.3894,11.3951,4296300.0
2011-03-21 11:00:00,20.1,20.13,20.03,20.09,5446700.0,11.3951,11.4121,11.3554,11.3894,5446700.0
2011-03-21 11:30:00,20.08,20.09,19.98,20.0,4733800.0,11.3837,11.3894,11.3271,11.3384,4733800.0
2011-03-21 12:00:00,20.01,20.06,19.99,20.05,2102200.0,11.3441,11.3724,11.3327,11.3667,2102200.0
2011-03-21 12:30:00,20.05,20.07,20.01,20.03,2045800.0,11.3667,11.3781,11.3441,11.3554,2045800.0
2011-03-21 13:00:00,20.04,20.05,19.99,20.03,1716800.0,11.3611,11.3667,11.3327,11.3554,1716800.0
2011-03-21 13:30:00,20.02,20.09,20.0,20.09,1690500.0,11.3497,11.3894,11.3384,11.3894,1690500.0
2011-03-21 14:00:00,20.09,20.1,20.04,20.05,1333900.0,11.3894,11.3951,11.3611,11.3667,1333900.0
2011-03-21 14:30:00,20.04,20.06,19.99,20.0,2377300.0,11.3611,11.3724,11.3327,11.3384,2377300.0
2011-03-21 15:00:00,20.0,20.03,19.93,19.97,3001200.0,11.3384,11.3554,11.2987,11.3214,3001200.0
2011-03-21 15:30:00,19.96,19.99,19.95,19.98,5526200.0,11.3157,11.3327,11.31,11.3271,5526200.0
2011-03-22 09:30:00,19.94,20.09,19.86,19.95,5351800.0,11.3044,11.3894,11.259,11.31,5351800.0
2011-03-22 10:00:00,19.95,20.0,19.84,19.89,3650000.0,11.31,11.3384,11.2477,11.276,3650000.0
2011-03-22 10:30:00,19.89,19.91,19.84,19.84,2731800.0,11.276,11.2874,11.2477,11.2477,2731800.0
2011-03-22 11:00:00,19.84,19.95,19.84,19.93,3134200.0,11.2477,11.31,11.2477,11.2987,3134200.0
2011-03-22 11:30:00,19.93,19.93,19.87,19.92,1920300.0,11.2987,11.2987,11.2647,11.293,1920300.0
2011-03-22 12:00:00,19.92,19.99,19.9,19.97,2607000.0,11.293,11.3327,11.2817,11.3214,2607000.0
2011-03-22 12:30:00,19.97,20.0,19.94,19.95,1877600.0,11.3214,11.3384,11.3044,11.31,1877600.0
2011-03-22 13:00:00,19.95,19.95,19.88,19.89,1751200.0,11.31,11.31,11.2704,11.276,1751200.0
2011-03-22 13:30:00,19.89,19.89,19.83,19.87,2823800.0,11.276,11.276,11.242,11.2647,2823800.0
2011-03-22 14:00:00,19.87,19.87,19.82,19.85,2084900.0,11.2647,11.2647,11.2364,11.2534,2084900.0
2011-03-22 14:30:00,19.85,19.95,19.84,19.95,1506500.0,11.2534,11.31,11.2477,11.31,1506500.0
2011-03-22 15:00:00,19.95,19.97,19.93,19.97,1849100.0,11.31,11.3214,11.2987,11.3214,1849100.0
2011-03-22 15:30:00,19.97,20.0,19.91,19.93,7021500.0,11.3214,11.3384,11.2874,11.2987,7021500.0
2011-03-23 09:30:00,19.88,19.9,19.76,19.84,3864000.0,11.2704,11.2817,11.2023,11.2477,3864000.0
2011-03-23 10:00:00,19.84,19.84,19.74,19.77,3388000.0,11.2477,11.2477,11.191,11.208,3388000.0
2011-03-23 10:30:00,19.76,19.79,19.75,19.77,2269900.0,11.2023,11.2193,11.1967,11.208,2269900.0
2011-03-23 11:00:00,19.77,19.85,19.76,19.78,1996900.0,11.208,11.2534,11.2023,11.2137,1996900.0
2011-03-23 11:30:00,19.79,19.8,19.77,19.79,1496400.0,11.2193,11.225,11.208,11.2193,1496400.0
2011-03-23 12:00:00,19.79,19.79,19.76,19.79,2057800.0,11.2193,11.2193,11.2023,11.2193,2057800.0
2011-03-23 12:30:00,19.79,19.86,19.79,19.84,1756600.0,11.2193,11.259,11.2193,11.2477,1756600.0
2011-03-23 13:00:00,19.83,19.86,19.81,19.84,1283400.0,11.242,11.259,11.2307,11.2477,1283400.0
2011-03-23 13:30:00,19.85,19.9,19.83,19.86,1993600.0,11.2534,11.2817,11.242,11.259,1993600.0
2011-03-23 14:00:00,19.86,19.86,19.8,19.81,1333900.0,11.259,11.259,11.225,11.2307,1333900.0
2011-03-23 14:30:00,19.82,19.9,19.81,19.89,1947400.0,11.2364,11.2817,11.2307,11.276,1947400.0
2011-03-23 15:00:00,19.89,19.99,19.88,19.95,3830600.0,11.276,11.3327,11.2704,11.31,3830600.0
2011-03-23 15:30:00,19.95,19.95,19.88,19.91,4020700.0,11.31,11.31,11.2704,11.2874,4020700.0
2011-03-24 09:30:00,20.0,20.03,19.81,19.94,5122400.0,11.3384,11.3554,11.2307,11.3044,5122400.0
2011-03-24 10:00:00,19.93,20.06,19.93,20.05,3289000.0,11.2987,11.3724,11.2987,11.3667,3289000.0
2011-03-24 10:30:00,20.05,20.19,20.05,20.17,4291500.0,11.3667,11.4461,11.3667,11.4348,4291500.0
2011-03-24 11:00:00,20.17,20.18,20.1,20.11,3567300.0,11.4348,11.4404,11.3951,11.4008,3567300.0
2011-03-24 11:30:00,20.11,20.19,20.1,20.15,2398400.0,11.4008,11.4461,11.3951,11.4234,2398400.0
2011-03-24 12:00:00,20.15,20.26,20.15,20.23,4143500.0,11.4234,11.4858,11.4234,11.4688,4143500.0
2011-03-24 12:30:00,20.22,20.23,20.18,20.2,2638000.0,11.4631,11.4688,11.4404,11.4518,2638000.0
2011-03-24 13:00:00,20.19,20.26,20.19,20.25,1279300.0,11.4461,11.4858,11.4461,11.4801,1279300.0
2011-03-24 13:30:00,20.25,20.26,20.21,20.23,1627100.0,11.4801,11.4858,11.4574,11.4688,1627100.0
2011-03-24 14:00:00,20.23,20.3,20.22,20.29,2705300.0,11.4688,11.5085,11.4631,11.5028,2705300.0
2011-03-24 14:30:00,20.29,20.35,20.28,20.31,2601100.0,11.5028,11.5368,11.4971,11.5141,2601100.0
2011-03-24 15:00:00,20.3,20.36,20.3,20.34,2714400.0,11.5085,11.5425,11.5085,11.5311,2714400.0
2011-03-24 15:30:00,20.34,20.34,20.25,20.3,6713000.0,11.5311,11.5311,11.4801,11.5085,6713000.0
2011-03-25 09:30:00,20.35,20.5,20.3,20.48,5720200.0,11.5368,11.6219,11.5085,11.6105,5720200.0
2011-03-25 10:00:00,20.48,20.49,20.43,20.45,3270400.0,11.6105,11.6162,11.5822,11.5935,3270400.0
2011-03-25 10:30:00,20.45,20.46,20.41,20.44,3796800.0,11.5935,11.5992,11.5708,11.5878,3796800.0
2011-03-25 11:00:00,20.43,20.45,20.41,20.44,2789500.0,11.5822,11.5935,11.5708,11.5878,2789500.0
2011-03-25 11:30:00,20.44,20.49,20.42,20.48,2411400.0,11.5878,11.6162,11.5765,11.6105,2411400.0
2011-03-25 12:00:00,20.48,20.49,20.45,20.47,2395200.0,11.6105,11.6162,11.5935,11.6048,2395200.0
2011-03-25 12:30:00,20.47,20.48,20.45,20.45,1364000.0,11.6048,11.6105,11.5935,11.5935,1364000.0
2011-03-25 13:00:00,20.45,20.46,20.4,20.42,2147400.0,11.5935,11.5992,11.5652,11.5765,2147400.0
2011-03-25 13:30:00,20.41,20.44,20.37,20.41,1884300.0,11.5708,11.5878,11.5482,11.5708,1884300.0
2011-03-25 14:00:00,20.4,20.42,20.37,20.37,1245800.0,11.5652,11.5765,11.5482,11.5482,1245800.0
2011-03-25 14:30:00,20.37,20.42,20.36,20.41,1410100.0,11.5482,11.5765,11.5425,11.5708,1410100.0
2011-03-25 15:00:00,20.41,20.44,20.39,20.41,2213200.0,11.5708,11.5878,11.5595,11.5708,2213200.0
2011-03-25 15:30:00,20.41,20.41,20.34,20.35,4513100.0,11.5708,11.5708,11.5311,11.5368,4513100.0
2011-03-28 09:30:00,20.36,20.46,20.34,20.4,4526900.0,11.5425,11.5992,11.5311,11.5652,4526900.0
2011-03-28 10:00:00,20.4,20.42,20.37,20.38,1666900.0,11.5652,11.5765,11.5482,11.5538,1666900.0
2011-03-28 10:30:00,20.39,20.4,20.35,20.38,1455200.0,11.5595,11.5652,11.5368,11.5538,1455200.0
2011-03-28 11:00:00,20.37,20.39,20.35,20.38,1393300.0,11.5482,11.5595,11.5368,11.5538,1393300.0
2011-03-28 11:30:00,20.39,20.39,20.35,20.35,1573000.0,11.5595,11.5595,11.5368,11.5368,1573000.0
2011-03-28 12:00:00,20.35,20.36,20.28,20.28,1433400.0,11.5368,11.5425,11.4971,11.4971,1433400.0
2011-03-28 12:30:00,20.29,20.32,20.28,20.31,1678900.0,11.5028,11.5198,11.4971,11.5141,1678900.0
2011-03-28 13:00:00,20.3,20.32,20.27,20.27,1102400.0,11.5085,11.5198,11.4915,11.4915,1102400.0
2011-03-28 13:30:00,20.28,20.3,20.27,20.29,1002500.0,11.4971,11.5085,11.4915,11.5028,1002500.0
2011-03-28 14:00:00,20.28,20.28,20.2,20.24,2542400.0,11.4971,11.4971,11.4518,11.4745,2542400.0
2011-03-28 14:30:00,20.25,20.32,20.25,20.29,1280900.0,11.4801,11.5198,11.4801,11.5028,1280900.0
2011-03-28 15:00:00,20.3,20.32,20.28,20.31,1823600.0,11.5085,11.5198,11.4971,11.5141,1823600.0
2011-03-28 15:30:00,20.31,20.34,20.28,20.3,3900000.0,11.5141,11.5311,11.4971,11.5085,3900000.0
2011-03-29 09:30:00,20.11,20.29,20.11,20.17,3874200.0,11.4008,11.5028,11.4008,11.4348,3874200.0
2011-03-29 10:00:00,20.17,20.27,20.16,20.21,2414300.0,11.4348,11.4915,11.4291,11.4574,2414300.0
2011-03-29 10:30:00,20.21,20.22,20.15,20.18,4947700.0,11.4574,11.4631,11.4234,11.4404,4947700.0
2011-03-29 11:00:00,20.19,20.27,20.17,20.26,3192200.0,11.4461,11.4915,11.4348,11.4858,3192200.0
2011-03-29 11:30:00,20.26,20.28,20.22,20.26,1663000.0,11.4858,11.4971,11.4631,11.4858,1663000.0
2011-03-29 12:00:00,20.27,20.28,20.24,20.27,1021600.0,11.4915,11.4971,11.4745,11.4915,1021600.0
2011-03-29 12:30:00,20.26,20.27,20.24,20.25,1060400.0,11.4858,11.4915,11.4745,11.4801,1060400.0
2011-03-29 13:00:00,20.25,20.27,20.23,20.23,1350100.0,11.4801,11.4915,11.4688,11.4688,1350100.0
2011-03-29 13:30:00,20.23,20.25,20.21,20.24,1182100.0,11.4688,11.4801,11.4574,11.4745,1182100.0
2011-03-29 14:00:00,20.24,20.29,20.23,20.29,1318500.0,11.4745,11.5028,11.4688,11.5028,1318500.0
2011-03-29 14:30:00,20.28,20.35,20.28,20.34,1245100.0,11.4971,11.5368,11.4971,11.5311,1245100.0
2011-03-29 15:00:00,20.35,20.4,20.34,20.37,3222100.0,11.5368,11.5652,11.5311,11.5482,3222100.0
2011-03-29 15:30:00,20.37,20.4,20.35,20.37,3238700.0,11.5482,11.5652,11.5368,11.5482,3238700.0
2011-03-30 09:30:00,20.48,20.57,20.42,20.48,7356200.0,11.6105,11.6615,11.5765,11.6105,7356200.0
2011-03-30 10:00:00,20.48,20.52,20.44,20.45,2891100.0,11.6105,11.6332,11.5878,11.5935,2891100.0
2011-03-30 10:30:00,20.44,20.49,20.42,20.42,2881800.0,11.5878,11.6162,11.5765,11.5765,2881800.0
2011-03-30 11:00:00,20.43,20.48,20.37,20.44,3287000.0,11.5822,11.6105,11.5482,11.5878,3287000.0
2011-03-30 11:30:00,20.45,20.45,20.39,20.4,1678400.0,11.5935,11.5935,11.5595,11.5652,1678400.0
2011-03-30 12:00:00,20.41,20.48,20.4,20.47,1460500.0,11.5708,11.6105,11.5652,11.6048,1460500.0
2011-03-30 12:30:00,20.46,20.52,20.44,20.5,2214400.0,11.5992,11.6332,11.5878,11.6219,2214400.0
2011-03-30 13:00:00,20.51,20.54,20.49,20.5,1423300.0,11.6275,11.6445,11.6162,11.6219,1423300.0
2011-03-30 13:30:00,20.5,20.51,20.47,20.48,1288700.0,11.6219,11.6275,11.6048,11.6105,1288700.0
2011-03-30 14:00:00,20.48,20.5,20.43,20.44,1517100.0,11.6105,11.6219,11.5822,11.5878,1517100.0
2011-03-30 14:30:00,20.44,20.46,20.42,20.44,1650100.0,11.5878,11.5992,11.5765,11.5878,1650100.0
2011-03-30 15:00:00,20.43,20.46,20.43,20.46,1915600.0,11.5822,11.5992,11.5822,11.5992,1915600.0
2011-03-30 15:30:00,20.46,20.48,20.31,20.33,6627400.0,11.5992,11.6105,11.5141,11.5255,6627400.0
2011-03-31 09:30:00,20.27,20.4,20.23,20.28,4258500.0,11.4915,11.5652,11.4688,11.4971,4258500.0
2011-03-31 10:00:00,20.27,20.32,20.26,20.32,3076000.0,11.4915,11.5198,11.4858,11.5198,3076000.0
2011-03-31 10:30:00,20.33,20.39,20.32,20.37,1547100.0,11.5255,11.5595,11.5198,11.5482,1547100.0
2011-03-31 11:00:00,20.37,20.38,20.31,20.32,1789900.0,11.5482,11.5538,11.5141,11.5198,1789900.0
2011-03-31 11:30:00,20.32,20.35,20.27,20.27,1734400.0,11.5198,11.5368,11.4915,11.4915,1734400.0
2011-03-31 12:00:00,20.28,20.29,20.22,20.26,1570500.0,11.4971,11.5028,11.4631,11.4858,1570500.0
2011-03-31 12:30:00,20.26,20.33,20.26,20.32,1028300.0,11.4858,11.5255,11.4858,11.5198,1028300.0
2011-03-31 13:00:00,20.32,20.42,20.32,20.42,3596500.0,11.5198,11.5765,11.5198,11.5765,3596500.0
2011-03-31 13:30:00,20.42,20.52,20.4,20.49,2989800.0,11.5765,11.6332,11.5652,11.6162,2989800.0
2011-03-31 14:00:00,20.48,20.52,20.43,20.44,2168700.0,11.6105,11.6332,11.5822,11.5878,2168700.0
2011-03-31 14:30:00,20.44,20.45,20.4,20.45,1545800.0,11.5878,11.5935,11.5652,11.5935,1545800.0
2011-03-31 15:00:00,20.45,20.47,20.39,20.4,2482100.0,11.5935,11.6048,11.5595,11.5652,2482100.0
2011-03-31 15:30:00,20.4,20.44,20.31,20.33,6048200.0,11.5652,11.5878,11.5141,11.5255,6048200.0
2011-04-01 09:30:00,20.35,20.44,20.25,20.25,3945200.0,11.5368,11.5878,11.4801,11.4801,3945200.0
2011-04-01 10:00:00,20.25,20.38,20.25,20.37,3257200.0,11.4801,11.5538,11.4801,11.5482,3257200.0
2011-04-01 10:30:00,20.36,20.42,20.36,20.39,1814600.0,11.5425,11.5765,11.5425,11.5595,1814600.0
2011-04-01 11:00:00,20.39,20.39,20.32,20.35,2535500.0,11.5595,11.5595,11.5198,11.5368,2535500.0
2011-04-01 11:30:00,20.35,20.38,20.33,20.36,1818700.0,11.5368,11.5538,11.5255,11.5425,1818700.0
2011-04-01 12:00:00,20.37,20.38,20.34,20.34,951200.0,11.5482,11.5538,11.5311,11.5311,951200.0
2011-04-01 12:30:00,20.35,20.36,20.32,20.35,1152500.0,11.5368,11.5425,11.5198,11.5368,1152500.0
2011-04-01 13:00:00,20.34,20.35,20.3,20.3,1367400.0,11.5311,11.5368,11.5085,11.5085,1367400.0
2011-04-01 13:30:00,20.31,20.34,20.3,20.33,802600.0,11.5141,11.5311,11.5085,11.5255,802600.0
2011-04-01 14:00:00,20.33,20.36,20.33,20.36,1065000.0,11.5255,11.5425,11.5255,11.5425,1065000.0
2011-04-01 14:30:00,20.36,20.38,20.3,20.34,1445100.0,11.5425,11.5538,11.5085,11.5311,1445100.0
2011-04-01 15:00:00,20.34,20.35,20.3,20.35,1691600.0,11.5311,11.5368,11.5085,11.5368,1691600.0
2011-04-01 15:30:00,20.35,20.4,20.33,20.36,2816300.0,11.5368,11.5652,11.5255,11.5425,2816300.0
2011-04-04 09:30:00,20.53,20.61,20.45,20.54,8913500.0,11.6389,11.6842,11.5935,11.6445,8913500.0
2011-04-04 10:00:00,20.53,20.54,20.5,20.5,2756200.0,11.6389,11.6445,11.6219,11.6219,2756200.0
2011-04-04 10:30:00,20.51,20.61,20.5,20.6,2883000.0,11.6275,11.6842,11.6219,11.6785,2883000.0
2011-04-04 11:00:00,20.6,20.61,20.58,20.6,3414000.0,11.6785,11.6842,11.6672,11.6785,3414000.0
2011-04-04 11:30:00,20.59,20.6,20.54,20.54,2162500.0,11.6729,11.6785,11.6445,11.6445,2162500.0
2011-04-04 12:00:00,20.54,20.58,20.52,20.57,1555300.0,11.6445,11.6672,11.6332,11.6615,1555300.0
2011-04-04 12:30:00,20.56,20.57,20.49,20.49,2297200.0,11.6559,11.6615,11.6162,11.6162,2297200.0
2011-04-04 13:00:00,20.49,20.5,20.48,20.49,1730700.0,11.6162,11.6219,11.6105,11.6162,1730700.0
2011-04-04 13:30:00,20.48,20.49,20.46,20.47,1329100.0,11.6105,11.6162,11.5992,11.6048,1329100.0
2011-04-04 14:00:00,20.48,20.51,20.46,20.46,2100900.0,11.6105,11.6275,11.5992,11.5992,2100900.0
2011-04-04 14:30:00,20.46,20.49,20.45,20.47,2016800.0,11.5992,11.6162,11.5935,11.6048,2016800.0
2011-04-04 15:00:00,20.47,20.52,20.44,20.52,2440600.0,11.6048,11.6332,11.5878,11.6332,2440600.0
2011-04-04 15:30:00,20.51,20.57,20.49,20.54,5458200.0,11.6275,11.6615,11.6162,11.6445,5458200.0
2011-04-05 09:30:00,20.49,20.53,20.44,20.45,3074500.0,11.6162,11.6389,11.5878,11.5935,3074500.0
2011-04-05 10:00:00,20.44,20.52,20.42,20.46,2589600.0,11.5878,11.6332,11.5765,11.5992,2589600.0
2011-04-05 10:30:00,20.46,20.53,20.39,20.4,2900200.0,11.5992,11.6389,11.5595,11.5652,2900200.0
2011-04-05 11:00:00,20.4,20.41,20.38,20.41,2166700.0,11.5652,11.5708,11.5538,11.5708,2166700.0
2011-04-05 11:30:00,20.4,20.5,20.4,20.5,1382700.0,11.5652,11.6219,11.5652,11.6219,1382700.0
2011-04-05 12:00:00,20.5,20.54,20.49,20.54,1214600.0,11.6219,11.6445,11.6162,11.6445,1214600.0
2011-04-05 12:30:00,20.54,20.56,20.52,20.52,1726700.0,11.6445,11.6559,11.6332,11.6332,1726700.0
2011-04-05 13:00:00,20.53,20.54,20.48,20.48,1390700.0,11.6389,11.6445,11.6105,11.6105,1390700.0
2011-04-05 13:30:00,20.48,20.49,20.44,20.48,1657600.0,11.6105,11.6162,11.5878,11.6105,1657600.0
2011-04-05 14:00:00,20.48,20.53,20.45,20.52,1504000.0,11.6105,11.6389,11.5935,11.6332,1504000.0
2011-04-05 14:30:00,20.52,20.54,20.49,20.5,1856300.0,11.6332,11.6445,11.6162,11.6219,1856300.0
2011-04-05 15:00:00,20.5,20.52,20.45,20.46,2147700.0,11.6219,11.6332,11.5935,11.5992,2147700.0
2011-04-05 15:30:00,20.46,20.47,20.41,20.45,4907400.0,11.5992,11.6048,11.5708,11.5935,4907400.0
2011-04-06 09:30:00,20.51,20.53,20.43,20.47,5580100.0,11.6275,11.6389,11.5822,11.6048,5580100.0
2011-04-06 10:00:00,20.48,20.48,20.38,20.46,2706500.0,11.6105,11.6105,11.5538,11.5992,2706500.0
2011-04-06 10:30:00,20.46,20.48,20.41,20.44,4048900.0,11.5992,11.6105,11.5708,11.5878,4048900.0
2011-04-06 11:00:00,20.45,20.46,20.34,20.37,3050900.0,11.5935,11.5992,11.5311,11.5482,3050900.0
2011-04-06 11:30:00,20.37,20.38,20.33,20.33,3224500.0,11.5482,11.5538,11.5255,11.5255,3224500.0
2011-04-06 12:00:00,20.33,20.39,20.32,20.35,2185200.0,11.5255,11.5595,11.5198,11.5368,2185200.0
2011-04-06 12:30:00,20.35,20.35,20.3,20.35,2022400.0,11.5368,11.5368,11.5085,11.5368,2022400.0
2011-04-06 13:00:00,20.36,20.41,20.35,20.36,2294400.0,11.5425,11.5708,11.5368,11.5425,2294400.0
2011-04-06 13:30:00,20.36,20.38,20.33,20.35,2245200.0,11.5425,11.5538,11.5255,11.5368,2245200.0
2011-04-06 14:00:00,20.36,20.4,20.34,20.34,3147400.0,11.5425,11.5652,11.5311,11.5311,3147400.0
2011-04-06 14:30:00,20.34,20.38,20.34,20.36,2321200.0,11.5311,11.5538,11.5311,11.5425,2321200.0
2011-04-06 15:00:00,20.36,20.37,20.27,20.31,3634000.0,11.5425,11.5482,11.4915,11.5141,3634000.0
2011-04-06 15:30:00,20.32,20.34,20.27,20.3,6062500.0,11.5198,11.5311,11.4915,11.5085,6062500.0
2011-04-07 09:30:00,20.3,20.33,20.16,20.23,8313800.0,11.5085,11.5255,11.4291,11.4688,8313800.0
2011-04-07 10:00:00,20.24,20.3,20.23,20.26,3192400.0,11.4745,11.5085,11.4688,11.4858,3192400.0
2011-04-07 10:30:00,20.26,20.29,20.15,20.24,3850100.0,11.4858,11.5028,11.4234,11.4745,3850100.0
2011-04-07 11:00:00,20.25,20.27,20.19,20.24,2091400.0,11.4801,11.4915,11.4461,11.4745,2091400.0
2011-04-07 11:30:00,20.23,20.26,20.19,20.26,2152300.0,11.4688,11.4858,11.4461,11.4858,2152300.0
2011-04-07 12:00:00,20.26,20.27,20.24,20.26,908700.0,11.4858,11.4915,11.4745,11.4858,908700.0
2011-04-07 12:30:00,20.26,20.29,20.25,20.25,1578100.0,11.4858,11.5028,11.4801,11.4801,1578100.0
2011-04-07 13:00:00,20.25,20.28,20.23,20.26,3253500.0,11.4801,11.4971,11.4688,11.4858,3253500.0
2011-04-07 13:30:00,20.25,20.27,20.21,20.23,1698500.0,11.4801,11.4915,11.4574,11.4688,1698500.0
2011-04-07 14:00:00,20.23,20.25,20.21,20.24,1265300.0,11.4688,11.4801,11.4574,11.4745,1265300.0
2011-04-07 14:30:00,20.23,20.26,20.23,20.24,1985600.0,11.4688,11.4858,11.4688,11.4745,1985600.0
2011-04-07 15:00:00,20.24,20.29,20.23,20.26,1887000.0,11.4745,11.5028,11.4688,11.4858,1887000.0
2011-04-07 15:30:00,20.26,20.34,20.24,20.32,5306700.0,11.4858,11.5311,11.4745,11.5198,5306700.0
2011-04-08 09:30:00,20.35,20.52,20.31,20.47,5031800.0,11.5368,11.6332,11.5141,11.6048,5031800.0
2011-04-08 10:00:00,20.48,20.51,20.41,20.49,3111100.0,11.6105,11.6275,11.5708,11.6162,3111100.0
2011-04-08 10:30:00,20.48,20.5,20.43,20.44,1946800.0,11.6105,11.6219,11.5822,11.5878,1946800.0
2011-04-08 11:00:00,20.45,20.5,20.43,20.48,2196000.0,11.5935,11.6219,11.5822,11.6105,2196000.0
2011-04-08 11:30:00,20.48,20.49,20.44,20.45,1178200.0,11.6105,11.6162,11.5878,11.5935,1178200.0
2011-04-08 12:00:00,20.45,20.5,20.44,20.48,1060100.0,11.5935,11.6219,11.5878,11.6105,1060100.0
2011-04-08 12:30:00,20.48,20.54,20.48,20.52,1274200.0,11.6105,11.6445,11.6105,11.6332,1274200.0
2011-04-08 13:00:00,20.52,20.53,20.5,20.53,932000.0,11.6332,11.6389,11.6219,11.6389,932000.0
2011-04-08 13:30:00,20.53,20.54,20.5,20.53,1037900.0,11.6389,11.6445,11.6219,11.6389,1037900.0
2011-04-08 14:00:00,20.52,20.55,20.51,20.55,2305500.0,11.6332,11.6502,11.6275,11.6502,2305500.0
2011-04-08 14:30:00,20.55,20.55,20.36,20.41,5390200.0,11.6502,11.6502,11.5425,11.5708,5390200.0
2011-04-08 15:00:00,20.41,20.47,20.39,20.47,2485500.0,11.5708,11.6048,11.5595,11.6048,2485500.0
2011-04-08 15:30:00,20.46,20.5,20.44,20.44,4776400.0,11.5992,11.6219,11.5878,11.5878,4776400.0
2011-04-11 09:30:00,20.55,20.72,20.48,20.7,3966600.0,11.6502,11.7466,11.6105,11.7352,3966600.0
2011-04-11 10:00:00,20.7,20.73,20.64,20.7,4324600.0,11.7352,11.7522,11.7012,11.7352,4324600.0
2011-04-11 10:30:00,20.7,20.7,20.63,20.63,2155600.0,11.7352,11.7352,11.6956,11.6956,2155600.0
2011-04-11 11:00:00,20.63,20.68,20.6,20.6,2174300.0,11.6956,11.7239,11.6785,11.6785,2174300.0
2011-04-11 11:30:00,20.6,20.65,20.6,20.65,1133800.0,11.6785,11.7069,11.6785,11.7069,1133800.0
2011-04-11 12:00:00,20.64,20.66,20.6,20.63,2033300.0,11.7012,11.7126,11.6785,11.6956,2033300.0
2011-04-11 12:30:00,20.64,20.64,20.56,20.59,2207700.0,11.7012,11.7012,11.6559,11.6729,2207700.0
2011-04-11 13:00:00,20.59,20.64,20.59,20.63,1906400.0,11.6729,11.7012,11.6729,11.6956,1906400.0
2011-04-11 13:30:00,20.64,20.67,20.62,20.66,2022100.0,11.7012,11.7182,11.6899,11.7126,2022100.0
2011-04-11 14:00:00,20.66,20.69,20.63,20.65,2876400.0,11.7126,11.7296,11.6956,11.7069,2876400.0
2011-04-11 14:30:00,20.66,20.68,20.63,20.65,2070800.0,11.7126,11.7239,11.6956,11.7069,2070800.0
2011-04-11 15:00:00,20.66,20.66,20.61,20.64,3031800.0,11.7126,11.7126,11.6842,11.7012,3031800.0
2011-04-11 15:30:00,20.65,20.72,20.63,20.67,5018100.0,11.7069,11.7466,11.6956,11.7182,5018100.0
2011-04-12 09:30:00,20.59,20.71,20.55,20.7,4513100.0,11.6729,11.7409,11.6502,11.7352,4513100.0
2011-04-12 10:00:00,20.7,20.75,20.65,20.67,4639600.0,11.7352,11.7636,11.7069,11.7182,4639600.0
2011-04-12 10:30:00,20.67,20.67,20.51,20.54,2870400.0,11.7182,11.7182,11.6275,11.6445,2870400.0
2011-04-12 11:00:00,20.53,20.63,20.53,20.63,2038000.0,11.6389,11.6956,11.6389,11.6956,2038000.0
2011-04-12 11:30:00,20.62,20.66,20.55,20.55,1839000.0,11.6899,11.7126,11.6502,11.6502,1839000.0
2011-04-12 12:00:00,20.55,20.56,20.49,20.51,2079500.0,11.6502,11.6559,11.6162,11.6275,2079500.0
2011-04-12 12:30:00,20.5,20.51,20.45,20.48,1556700.0,11.6219,11.6275,11.5935,11.6105,1556700.0
2011-04-12 13:00:00,20.49,20.49,20.48,20.49,1071100.0,11.6162,11.6162,11.6105,11.6162,1071100.0
2011-04-12 13:30:00,20.49,20.53,20.46,20.5,4812700.0,11.6162,11.6389,11.5992,11.6219,4812700.0
2011-04-12 14:00:00,20.5,20.52,20.46,20.52,2789500.0,11.6219,11.6332,11.5992,11.6332,2789500.0
2011-04-12 14:30:00,20.52,20.52,20.47,20.49,1610200.0,11.6332,11.6332,11.6048,11.6162,1610200.0
2011-04-12 15:00:00,20.49,20.5,20.44,20.44,3138700.0,11.6162,11.6219,11.5878,11.5878,3138700.0
2011-04-12 15:30:00,20.44,20.49,20.43,20.46,4972500.0,11.5878,11.6162,11.5822,11.5992,4972500.0
2011-04-13 09:30:00,20.56,20.57,20.4,20.44,4602500.0,11.6559,11.6615,11.5652,11.5878,4602500.0
2011-04-13 10:00:00,20.44,20.45,20.36,20.41,4198000.0,11.5878,11.5935,11.5425,11.5708,4198000.0
2011-04-13 10:30:00,20.41,20.45,20.36,20.42,2386000.0,11.5708,11.5935,11.5425,11.5765,2386000.0
2011-04-13 11:00:00,20.42,20.43,20.38,20.39,1179900.0,11.5765,11.5822,11.5538,11.5595,1179900.0
2011-04-13 11:30:00,20.39,20.42,20.33,20.33,1409200.0,11.5595,11.5765,11.5255,11.5255,1409200.0
2011-04-13 12:00:00,20.34,20.43,20.33,20.42,1220700.0,11.5311,11.5822,11.5255,11.5765,1220700.0
2011-04-13 12:30:00,20.43,20.45,20.39,20.45,1008100.0,11.5822,11.5935,11.5595,11.5935,1008100.0
2011-04-13 13:00:00,20.44,20.5,20.44,20.49,1248300.0,11.5878,11.6219,11.5878,11.6162,1248300.0
2011-04-13 13:30:00,20.48,20.51,20.44,20.46,2846100.0,11.6105,11.6275,11.5878,11.5992,2846100.0
2011-04-13 14:00:00,20.46,20.48,20.4,20.43,1675400.0,11.5992,11.6105,11.5652,11.5822,1675400.0
2011-04-13 14:30:00,20.43,20.48,20.41,20.47,1513700.0,11.5822,11.6105,11.5708,11.6048,1513700.0
2011-04-13 15:00:00,20.48,20.51,20.46,20.46,1567200.0,11.6105,11.6275,11.5992,11.5992,1567200.0
2011-04-13 15:30:00,20.46,20.5,20.43,20.45,2381200.0,11.5992,11.6219,11.5822,11.5935,2381200.0
2011-04-14 09:30:00,20.44,20.5,20.4,20.46,4677700.0,11.5878,11.6219,11.5652,11.5992,4677700.0
2011-04-14 10:00:00,20.46,20.55,20.43,20.53,3013200.0,11.5992,11.6502,11.5822,11.6389,3013200.0
2011-04-14 10:30:00,20.54,20.61,20.41,20.45,5019700.0,11.6445,11.6842,11.5708,11.5935,5019700.0
2011-04-14 11:00:00,20.45,20.5,20.44,20.5,2667200.0,11.5935,11.6219,11.5878,11.6219,2667200.0
2011-04-14 11:30:00,20.5,20.52,20.45,20.48,2887200.0,11.6219,11.6332,11.5935,11.6105,2887200.0
2011-04-14 12:00:00,20.48,20.52,20.47,20.49,1949700.0,11.6105,11.6332,11.6048,11.6162,1949700.0
2011-04-14 12:30:00,20.49,20.5,20.46,20.49,2388700.0,11.6162,11.6219,11.5992,11.6162,2388700.0
2011-04-14 13:00:00,20.49,20.5,20.46,20.49,1740200.0,11.6162,11.6219,11.5992,11.6162,1740200.0
2011-04-14 13:30:00,20.49,20.54,20.49,20.52,1971300.0,11.6162,11.6445,11.6162,11.6332,1971300.0
2011-04-14 14:00:00,20.51,20.54,20.49,20.53,2296500.0,11.6275,11.6445,11.6162,11.6389,2296500.0
2011-04-14 14:30:00,20.53,20.55,20.5,20.52,1930100.0,11.6389,11.6502,11.6219,11.6332,1930100.0
2011-04-14 15:00:00,20.53,20.61,20.52,20.58,4952400.0,11.6389,11.6842,11.6332,11.6672,4952400.0
2011-04-14 15:30:00,20.58,20.61,20.49,20.5,7848000.0,11.6672,11.6842,11.6162,11.6219,7848000.0
2011-04-15 09:30:00,20.54,20.64,20.43,20.43,12072100.0,11.6445,11.7012,11.5822,11.5822,12072100.0
2011-04-15 10:00:00,20.44,20.49,20.39,20.4,3609500.0,11.5878,11.6162,11.5595,11.5652,3609500.0
2011-04-15 10:30:00,20.39,20.45,20.35,20.45,5458900.0,11.5595,11.5935,11.5368,11.5935,5458900.0
2011-04-15 11:00:00,20.45,20.45,20.34,20.44,2501100.0,11.5935,11.5935,11.5311,11.5878,2501100.0
2011-04-15 11:30:00,20.43,20.46,20.39,20.43,2489700.0,11.5822,11.5992,11.5595,11.5822,2489700.0
2011-04-15 12:00:00,20.43,20.47,20.39,20.45,2366500.0,11.5822,11.6048,11.5595,11.5935,2366500.0
2011-04-15 12:30:00,20.45,20.48,20.44,20.46,1469600.0,11.5935,11.6105,11.5878,11.5992,1469600.0
2011-04-15 13:00:00,20.46,20.48,20.44,20.47,1920700.0,11.5992,11.6105,11.5878,11.6048,1920700.0
2011-04-15 13:30:00,20.47,20.48,20.44,20.47,2081400.0,11.6048,11.6105,11.5878,11.6048,2081400.0
2011-04-15 14:00:00,20.48,20.5,20.45,20.5,2027800.0,11.6105,11.6219,11.5935,11.6219,2027800.0
2011-04-15 14:30:00,20.49,20.53,20.49,20.53,1705000.0,11.6162,11.6389,11.6162,11.6389,1705000.0
2011-04-15 15:00:00,20.52,20.55,20.48,20.51,3153600.0,11.6332,11.6502,11.6105,11.6275,3153600.0
2011-04-15 15:30:00,20.51,20.55,20.5,20.52,4401100.0,11.6275,11.6502,11.6219,11.6332,4401100.0
2011-04-18 09:30:00,20.36,20.46,20.23,20.29,6450100.0,11.5425,11.5992,11.4688,11.5028,6450100.0
2011-04-18 10:00:00,20.29,20.37,20.26,20.31,3926600.0,11.5028,11.5482,11.4858,11.5141,3926600.0
2011-04-18 10:30:00,20.32,20.36,20.23,20.24,3414000.0,11.5198,11.5425,11.4688,11.4745,3414000.0
2011-04-18 11:00:00,20.23,20.29,20.21,20.26,3299000.0,11.4688,11.5028,11.4574,11.4858,3299000.0
2011-04-18 11:30:00,20.26,20.36,20.24,20.36,2127300.0,11.4858,11.5425,11.4745,11.5425,2127300.0
2011-04-18 12:00:00,20.36,20.41,20.32,20.33,2169100.0,11.5425,11.5708,11.5198,11.5255,2169100.0
2011-04-18 12:30:00,20.32,20.41,20.32,20.39,1468200.0,11.5198,11.5708,11.5198,11.5595,1468200.0
2011-04-18 13:00:00,20.39,20.42,20.37,20.41,2225300.0,11.5595,11.5765,11.5482,11.5708,2225300.0
2011-04-18 13:30:00,20.4,20.43,20.38,20.43,1344300.0,11.5652,11.5822,11.5538,11.5822,1344300.0
2011-04-18 14:00:00,20.42,20.45,20.39,20.4,2045800.0,11.5765,11.5935,11.5595,11.5652,2045800.0
2011-04-18 14:30:00,20.4,20.45,20.39,20.4,2291300.0,11.5652,11.5935,11.5595,11.5652,2291300.0
2011-04-18 15:00:00,20.41,20.44,20.39,20.42,2370200.0,11.5708,11.5878,11.5595,11.5765,2370200.0
2011-04-18 15:30:00,20.41,20.43,20.35,20.38,4910500.0,11.5708,11.5822,11.5368,11.5538,4910500.0
2011-04-19 09:30:00,20.31,20.48,20.3,20.39,3866300.0,11.5141,11.6105,11.5085,11.5595,3866300.0
2011-04-19 10:00:00,20.4,20.41,20.36,20.4,2807600.0,11.5652,11.5708,11.5425,11.5652,2807600.0
2011-04-19 10:30:00,20.4,20.4,20.28,20.3,4367700.0,11.5652,11.5652,11.4971,11.5085,4367700.0
2011-04-19 11:00:00,20.3,20.31,20.24,20.29,1882600.0,11.5085,11.5141,11.4745,11.5028,1882600.0
2011-04-19 11:30:00,20.29,20.33,20.26,20.33,1977400.0,11.5028,11.5255,11.4858,11.5255,1977400.0
2011-04-19 12:00:00,20.33,20.41,20.29,20.41,1767900.0,11.5255,11.5708,11.5028,11.5708,1767900.0
2011-04-19 12:30:00,20.4,20.41,20.34,20.39,1322400.0,11.5652,11.5708,11.5311,11.5595,1322400.0
2011-04-19 13:00:00,20.39,20.41,20.38,20.4,1695200.0,11.5595,11.5708,11.5538,11.5652,1695200.0
2011-04-19 13:30:00,20.4,20.49,20.39,20.46,2157500.0,11.5652,11.6162,11.5595,11.5992,2157500.0
2011-04-19 14:00:00,20.46,20.5,20.46,20.5,1060700.0,11.5992,11.6219,11.5992,11.6219,1060700.0
2011-04-19 14:30:00,20.49,20.53,20.47,20.5,1714200.0,11.6162,11.6389,11.6048,11.6219,1714200.0
2011-04-19 15:00:00,20.51,20.58,20.5,20.55,2094600.0,11.6275,11.6672,11.6219,11.6502,2094600.0
2011-04-19 15:30:00,20.54,20.56,20.52,20.54,4003300.0,11.6445,11.6559,11.6332,11.6445,4003300.0
2011-04-20 09:30:00,20.68,20.88,20.64,20.86,6388400.0,11.7239,11.8373,11.7012,11.8259,6388400.0
2011-04-20 10:00:00,20.86,20.88,20.73,20.78,7311900.0,11.8259,11.8373,11.7522,11.7806,7311900.0
2011-04-20 10:30:00,20.78,20.79,20.65,20.71,5633300.0,11.7806,11.7863,11.7069,11.7409,5633300.0
2011-04-20 11:00:00,20.71,20.71,20.6,20.65,4090800.0,11.7409,11.7409,11.6785,11.7069,4090800.0
2011-04-20 11:30:00,20.64,20.65,20.62,20.64,2635500.0,11.7012,11.7069,11.6899,11.7012,2635500.0
2011-04-20 12:00:00,20.63,20.64,20.55,20.57,2770300.0,11.6956,11.7012,11.6502,11.6615,2770300.0
2011-04-20 12:30:00,20.56,20.59,20.51,20.54,4346600.0,11.6559,11.6729,11.6275,11.6445,4346600.0
2011-04-20 13:00:00,20.53,20.54,20.42,20.48,5994200.0,11.6389,11.6445,11.5765,11.6105,5994200.0
2011-04-20 13:30:00,20.47,20.5,20.44,20.47,3107600.0,11.6048,11.6219,11.5878,11.6048,3107600.0
2011-04-20 14:00:00,20.48,20.49,20.44,20.46,2502900.0,11.6105,11.6162,11.5878,11.5992,2502900.0
2011-04-20 14:30:00,20.47,20.53,20.45,20.48,3060800.0,11.6048,11.6389,11.5935,11.6105,3060800.0
2011-04-20 15:00:00,20.48,20.48,20.41,20.45,3605100.0,11.6105,11.6105,11.5708,11.5935,3605100.0
2011-04-20 15:30:00,20.45,20.47,20.38,20.4,8405300.0,11.5935,11.6048,11.5538,11.5652,8405300.0
2011-04-21 09:30:00,20.47,20.55,20.25,20.26,7058600.0,11.6048,11.6502,11.4801,11.4858,7058600.0
2011-04-21 10:00:00,20.26,20.33,20.24,20.28,4378800.0,11.4858,11.5255,11.4745,11.4971,4378800.0
2011-04-21 10:30:00,20.29,20.29,20.09,20.13,5494400.0,11.5028,11.5028,11.3894,11.4121,5494400.0
2011-04-21 11:00:00,20.13,20.21,20.12,20.17,3336600.0,11.4121,11.4574,11.4064,11.4348,3336600.0
2011-04-21 11:30:00,20.17,20.26,20.16,20.19,2180100.0,11.4348,11.4858,11.4291,11.4461,2180100.0
2011-04-21 12:00:00,20.19,20.2,20.09,20.18,2340300.0,11.4461,11.4518,11.3894,11.4404,2340300.0
2011-04-21 12:30:00,20.17,20.18,20.12,20.14,2112200.0,11.4348,11.4404,11.4064,11.4178,2112200.0
2011-04-21 13:00:00,20.14,20.16,20.03,20.03,3333900.0,11.4178,11.4291,11.3554,11.3554,3333900.0
2011-04-21 13:30:00,20.03,20.05,19.1,19.62,26189000.0,11.3554,11.3667,10.8282,11.123,26189000.0
2011-04-21 14:00:00,19.62,19.96,19.29,19.75,31483500.0,11.123,11.3157,10.9359,11.1967,31483500.0
2011-04-21 14:30:00,19.75,19.85,19.52,19.65,14293900.0,11.1967,11.2534,11.0663,11.14,14293900.0
2011-04-21 15:00:00,19.65,19.71,19.51,19.69,11487700.0,11.14,11.174,11.0606,11.1627,11487700.0
2011-04-21 15:30:00,19.68,19.87,19.66,19.77,18973300.0,11.157,11.2647,11.1456,11.208,18973300.0
2011-04-25 09:30:00,19.96,20.07,19.91,19.98,7893900.0,11.3157,11.3781,11.2874,11.3271,7893900.0
2011-04-25 10:00:00,19.98,19.99,19.92,19.94,4080300.0,11.3271,11.3327,11.293,11.3044,4080300.0
2011-04-25 10:30:00,19.94,19.97,19.9,19.95,3203400.0,11.3044,11.3214,11.2817,11.31,3203400.0
2011-04-25 11:00:00,19.95,19.99,19.94,19.97,2981400.0,11.31,11.3327,11.3044,11.3214,2981400.0
2011-04-25 11:30:00,19.97,19.99,19.94,19.98,3246300.0,11.3214,11.3327,11.3044,11.3271,3246300.0
2011-04-25 12:00:00,19.98,20.01,19.97,19.99,2810600.0,11.3271,11.3441,11.3214,11.3327,2810600.0
2011-04-25 12:30:00,20.0,20.07,19.99,20.06,1541500.0,11.3384,11.3781,11.3327,11.3724,1541500.0
2011-04-25 13:00:00,20.06,20.15,20.06,20.15,2881700.0,11.3724,11.4234,11.3724,11.4234,2881700.0
2011-04-25 13:30:00,20.15,20.16,20.06,20.11,2166700.0,11.4234,11.4291,11.3724,11.4008,2166700.0
2011-04-25 14:00:00,20.11,20.14,20.1,20.11,1532400.0,11.4008,11.4178,11.3951,11.4008,1532400.0
2011-04-25 14:30:00,20.12,20.16,20.11,20.14,1952900.0,11.4064,11.4291,11.4008,11.4178,1952900.0
2011-04-25 15:00:00,20.14,20.15,20.08,20.13,2699300.0,11.4178,11.4234,11.3837,11.4121,2699300.0
2011-04-25 15:30:00,20.13,20.17,20.12,20.13,5105700.0,11.4121,11.4348,11.4064,11.4121,5105700.0
2011-04-26 09:30:00,20.16,20.25,20.0,20.23,4205400.0,11.4291,11.4801,11.3384,11.4688,4205400.0
2011-04-26 10:00:00,20.23,20.28,20.2,20.27,3185900.0,11.4688,11.4971,11.4518,11.4915,3185900.0
2011-04-26 10:30:00,20.27,20.32,20.24,20.25,2164800.0,11.4915,11.5198,11.4745,11.4801,2164800.0
2011-04-26 11:00:00,20.25,20.3,20.23,20.29,1837100.0,11.4801,11.5085,11.4688,11.5028,1837100.0
2011-04-26 11:30:00,20.3,20.3,20.24,20.25,1484300.0,11.5085,11.5085,11.4745,11.4801,1484300.0
2011-04-26 12:00:00,20.24,20.25,20.13,20.14,3303800.0,11.4745,11.4801,11.4121,11.4178,3303800.0
2011-04-26 12:30:00,20.14,20.2,20.14,20.19,1368600.0,11.4178,11.4518,11.4178,11.4461,1368600.0
2011-04-26 13:00:00,20.2,20.21,20.19,20.19,1800000.0,11.4518,11.4574,11.4461,11.4461,1800000.0
2011-04-26 13:30:00,20.2,20.21,20.16,20.18,1025800.0,11.4518,11.4574,11.4291,11.4404,1025800.0
2011-04-26 14:00:00,20.19,20.22,20.18,20.18,1539100.0,11.4461,11.4631,11.4404,11.4404,1539100.0
2011-04-26 14:30:00,20.18,20.22,20.18,20.2,1320900.0,11.4404,11.4631,11.4404,11.4518,1320900.0
2011-04-26 15:00:00,20.2,20.2,20.14,20.16,2503900.0,11.4518,11.4518,11.4178,11.4291,2503900.0
2011-04-26 15:30:00,20.16,20.23,20.13,20.2,6538300.0,11.4291,11.4688,11.4121,11.4518,6538300.0
2011-04-27 09:30:00,20.26,20.31,20.21,20.26,5931500.0,11.4858,11.5141,11.4574,11.4858,5931500.0
2011-04-27 10:00:00,20.26,20.41,20.25,20.37,4636400.0,11.4858,11.5708,11.4801,11.5482,4636400.0
2011-04-27 10:30:00,20.37,20.45,20.36,20.37,2395800.0,11.5482,11.5935,11.5425,11.5482,2395800.0
2011-04-27 11:00:00,20.37,20.45,20.37,20.44,2256600.0,11.5482,11.5935,11.5482,11.5878,2256600.0
2011-04-27 11:30:00,20.43,20.5,20.42,20.49,1900900.0,11.5822,11.6219,11.5765,11.6162,1900900.0
2011-04-27 12:00:00,20.48,20.54,20.47,20.53,1606600.0,11.6105,11.6445,11.6048,11.6389,1606600.0
2011-04-27 12:30:00,20.53,20.61,20.51,20.59,3032600.0,11.6389,11.6842,11.6275,11.6729,3032600.0
2011-04-27 13:00:00,20.6,20.6,20.48,20.53,2569200.0,11.6785,11.6785,11.6105,11.6389,2569200.0
2011-04-27 13:30:00,20.53,20.66,20.52,20.56,2868700.0,11.6389,11.7126,11.6332,11.6559,2868700.0
2011-04-27 14:00:00,20.56,20.59,20.46,20.51,3578500.0,11.6559,11.6729,11.5992,11.6275,3578500.0
2011-04-27 14:30:00,20.51,20.61,20.47,20.61,2176700.0,11.6275,11.6842,11.6048,11.6842,2176700.0
2011-04-27 15:00:00,20.61,20.67,20.56,20.67,2524100.0,11.6842,11.7182,11.6559,11.7182,2524100.0
2011-04-27 15:30:00,20.67,20.75,20.59,20.63,7857900.0,11.7182,11.7636,11.6729,11.6956,7857900.0
2011-04-28 09:30:00,20.65,20.86,20.63,20.77,5935800.0,11.7069,11.8259,11.6956,11.7749,5935800.0
2011-04-28 10:00:00,20.77,20.8,20.71,20.79,3230600.0,11.7749,11.7919,11.7409,11.7863,3230600.0
2011-04-28 10:30:00,20.8,20.85,20.73,20.85,2154400.0,11.7919,11.8203,11.7522,11.8203,2154400.0
2011-04-28 11:00:00,20.85,20.85,20.7,20.71,2820000.0,11.8203,11.8203,11.7352,11.7409,2820000.0
2011-04-28 11:30:00,20.7,20.78,20.68,20.72,2896500.0,11.7352,11.7806,11.7239,11.7466,2896500.0
2011-04-28 12:00:00,20.73,20.81,20.72,20.8,1250800.0,11.7522,11.7976,11.7466,11.7919,1250800.0
2011-04-28 12:30:00,20.8,20.81,20.72,20.74,1099000.0,11.7919,11.7976,11.7466,11.7579,1099000.0
2011-04-28 13:00:00,20.74,20.78,20.73,20.78,1239300.0,11.7579,11.7806,11.7522,11.7806,1239300.0
2011-04-28 13:30:00,20.78,20.8,20.75,20.8,1484400.0,11.7806,11.7919,11.7636,11.7919,1484400.0
2011-04-28 14:00:00,20.8,20.8,20.77,20.77,1066600.0,11.7919,11.7919,11.7749,11.7749,1066600.0
2011-04-28 14:30:00,20.76,20.82,20.76,20.8,2690400.0,11.7693,11.8033,11.7693,11.7919,2690400.0
2011-04-28 15:00:00,20.81,20.83,20.78,20.82,2651100.0,11.7976,11.8089,11.7806,11.8033,2651100.0
2011-04-28 15:30:00,20.81,20.86,20.8,20.83,3624900.0,11.7976,11.8259,11.7919,11.8089,3624900.0
2011-04-29 09:30:00,20.86,20.88,20.76,20.85,4194100.0,11.8259,11.8373,11.7693,11.8203,4194100.0
2011-04-29 10:00:00,20.86,20.93,20.84,20.91,2412200.0,11.8259,11.8656,11.8146,11.8543,2412200.0
2011-04-29 10:30:00,20.91,20.92,20.84,20.91,2403800.0,11.8543,11.86,11.8146,11.8543,2403800.0
2011-04-29 11:00:00,20.9,20.94,20.89,20.94,2501600.0,11.8486,11.8713,11.843,11.8713,2501600.0
2011-04-29 11:30:00,20.94,20.94,20.9,20.91,1435200.0,11.8713,11.8713,11.8486,11.8543,1435200.0
2011-04-29 12:00:00,20.91,20.95,20.9,20.92,1461400.0,11.8543,11.877,11.8486,11.86,1461400.0
2011-04-29 12:30:00,20.92,20.95,20.92,20.94,960000.0,11.86,11.877,11.86,11.8713,960000.0
2011-04-29 13:00:00,20.94,20.94,20.89,20.9,2204500.0,11.8713,11.8713,11.843,11.8486,2204500.0
2011-04-29 13:30:00,20.91,20.94,20.89,20.91,1566100.0,11.8543,11.8713,11.843,11.8543,1566100.0
2011-04-29 14:00:00,20.9,20.91,20.89,20.89,1495300.0,11.8486,11.8543,11.843,11.843,1495300.0
2011-04-29 14:30:00,20.89,20.91,20.87,20.88,1223800.0,11.843,11.8543,11.8316,11.8373,1223800.0
2011-04-29 15:00:00,20.88,20.95,20.85,20.93,4721000.0,11.8373,11.877,11.8203,11.8656,4721000.0
2011-04-29 15:30:00,20.94,21.06,20.93,20.96,11924400.0,11.8713,11.9393,11.8656,11.8826,11924400.0
2011-05-02 09:30:00,21.14,21.2,21.02,21.11,4497700.0,11.9847,12.0187,11.9167,11.9677,4497700.0
2011-05-02 10:00:00,21.11,21.17,21.06,21.11,3067300.0,11.9677,12.0017,11.9393,11.9677,3067300.0
2011-05-02 10:30:00,21.11,21.14,21.07,21.08,2637200.0,11.9677,11.9847,11.945,11.9507,2637200.0
2011-05-02 11:00:00,21.08,21.11,21.04,21.05,3682400.0,11.9507,11.9677,11.928,11.9337,3682400.0
2011-05-02 11:30:00,21.04,21.06,20.96,20.97,3123100.0,11.928,11.9393,11.8826,11.8883,3123100.0
2011-05-02 12:00:00,20.97,21.02,20.96,20.99,2089200.0,11.8883,11.9167,11.8826,11.8996,2089200.0
2011-05-02 12:30:00,20.99,21.11,20.97,21.02,2905100.0,11.8996,11.9677,11.8883,11.9167,2905100.0
2011-05-02 13:00:00,21.02,21.05,21.0,21.05,1125000.0,11.9167,11.9337,11.9053,11.9337,1125000.0
2011-05-02 13:30:00,21.05,21.07,20.98,21.03,1585100.0,11.9337,11.945,11.894,11.9223,1585100.0
2011-05-02 14:00:00,21.03,21.05,20.97,21.01,1537400.0,11.9223,11.9337,11.8883,11.911,1537400.0
2011-05-02 14:30:00,21.02,21.02,20.96,20.97,1685200.0,11.9167,11.9167,11.8826,11.8883,1685200.0
2011-05-02 15:00:00,20.96,21.03,20.96,21.01,2260800.0,11.8826,11.9223,11.8826,11.911,2260800.0
2011-05-02 15:30:00,21.01,21.04,20.97,21.0,4224100.0,11.911,11.928,11.8883,11.9053,4224100.0
2011-05-03 09:30:00,20.97,21.0,20.46,20.54,13678900.0,11.8883,11.9053,11.5992,11.6445,13678900.0
2011-05-03 10:00:00,20.55,20.62,20.4,20.5,12117200.0,11.6502,11.6899,11.5652,11.6219,12117200.0
2011-05-03 10:30:00,20.5,20.56,20.26,20.3,9450100.0,11.6219,11.6559,11.4858,11.5085,9450100.0
2011-05-03 11:00:00,20.3,20.46,20.28,20.44,6966700.0,11.5085,11.5992,11.4971,11.5878,6966700.0
2011-05-03 11:30:00,20.44,20.52,20.43,20.46,5424900.0,11.5878,11.6332,11.5822,11.5992,5424900.0
2011-05-03 12:00:00,20.46,20.58,20.45,20.55,4319300.0,11.5992,11.6672,11.5935,11.6502,4319300.0
2011-05-03 12:30:00,20.55,20.58,20.44,20.46,3386800.0,11.6502,11.6672,11.5878,11.5992,3386800.0
2011-05-03 13:00:00,20.47,20.47,20.35,20.41,4401100.0,11.6048,11.6048,11.5368,11.5708,4401100.0
2011-05-03 13:30:00,20.41,20.47,20.28,20.34,4222100.0,11.5708,11.6048,11.4971,11.5311,4222100.0
2011-05-03 14:00:00,20.34,20.37,20.15,20.19,8120800.0,11.5311,11.5482,11.4234,11.4461,8120800.0
2011-05-03 14:30:00,20.19,20.22,20.07,20.11,9434500.0,11.4461,11.4631,11.3781,11.4008,9434500.0
2011-05-03 15:00:00,20.12,20.37,20.11,20.37,7989900.0,11.4064,11.5482,11.4008,11.5482,7989900.0
2011-05-03 15:30:00,20.37,20.44,20.33,20.44,14181100.0,11.5482,11.5878,11.5255,11.5878,14181100.0
2011-05-04 09:30:00,20.43,20.57,20.34,20.52,6926700.0,11.5822,11.6615,11.5311,11.6332,6926700.0
2011-05-04 10:00:00,20.51,20.52,20.36,20.39,3411700.0,11.6275,11.6332,11.5425,11.5595,3411700.0
2011-05-04 10:30:00,20.38,20.53,20.36,20.53,2805100.0,11.5538,11.6389,11.5425,11.6389,2805100.0
2011-05-04 11:00:00,20.53,20.53,20.36,20.42,2789600.0,11.6389,11.6389,11.5425,11.5765,2789600.0
2011-05-04 11:30:00,20.41,20.47,20.4,20.44,2037500.0,11.5708,11.6048,11.5652,11.5878,2037500.0
2011-05-04 12:00:00,20.44,20.48,20.42,20.46,1560700.0,11.5878,11.6105,11.5765,11.5992,1560700.0
2011-05-04 12:30:00,20.46,20.48,20.4,20.44,3547500.0,11.5992,11.6105,11.5652,11.5878,3547500.0
2011-05-04 13:00:00,20.44,20.57,20.42,20.55,4021900.0,11.5878,11.6615,11.5765,11.6502,4021900.0
2011-05-04 13:30:00,20.54,20.59,20.52,20.58,2293400.0,11.6445,11.6729,11.6332,11.6672,2293400.0
2011-05-04 14:00:00,20.58,20.67,20.56,20.61,4363900.0,11.6672,11.7182,11.6559,11.6842,4363900.0
2011-05-04 14:30:00,20.61,20.64,20.58,20.62,2616500.0,11.6842,11.7012,11.6672,11.6899,2616500.0
2011-05-04 15:00:00,20.62,20.64,20.56,20.64,3084600.0,11.6899,11.7012,11.6559,11.7012,3084600.0
2011-05-04 15:30:00,20.64,20.66,20.61,20.64,5738300.0,11.7012,11.7126,11.6842,11.7012,5738300.0
2011-05-05 09:30:00,20.57,20.67,20.5,20.55,4031100.0,11.6615,11.7182,11.6219,11.6502,4031100.0
2011-05-05 10:00:00,20.55,20.57,20.4,20.43,3851800.0,11.6502,11.6615,11.5652,11.5822,3851800.0
2011-05-05 10:30:00,20.44,20.5,20.39,20.45,3700100.0,11.5878,11.6219,11.5595,11.5935,3700100.0
2011-05-05 11:00:00,20.45,20.53,20.44,20.49,3587500.0,11.5935,11.6389,11.5878,11.6162,3587500.0
2011-05-05 11:30:00,20.49,20.6,20.49,20.6,1583900.0,11.6162,11.6785,11.6162,11.6785,1583900.0
2011-05-05 12:00:00,20.6,20.63,20.55,20.59,1754000.0,11.6785,11.6956,11.6502,11.6729,1754000.0
2011-05-05 12:30:00,20.59,20.6,20.51,20.54,1617900.0,11.6729,11.6785,11.6275,11.6445,1617900.0
2011-05-05 13:00:00,20.54,20.54,20.46,20.48,2143800.0,11.6445,11.6445,11.5992,11.6105,2143800.0
2011-05-05 13:30:00,20.49,20.53,20.46,20.52,1716900.0,11.6162,11.6389,11.5992,11.6332,1716900.0
2011-05-05 14:00:00,20.53,20.53,20.46,20.5,1953300.0,11.6389,11.6389,11.5992,11.6219,1953300.0
2011-05-05 14:30:00,20.49,20.52,20.44,20.44,2260200.0,11.6162,11.6332,11.5878,11.5878,2260200.0
2011-05-05 15:00:00,20.44,20.47,20.28,20.28,4878300.0,11.5878,11.6048,11.4971,11.4971,4878300.0
2011-05-05 15:30:00,20.29,20.39,20.28,20.38,6080100.0,11.5028,11.5595,11.4971,11.5538,6080100.0
2011-05-06 09:30:00,20.46,20.55,20.4,20.54,2625200.0,11.5992,11.6502,11.5652,11.6445,2625200.0
2011-05-06 10:00:00,20.54,20.6,20.48,20.58,1665900.0,11.6445,11.6785,11.6105,11.6672,1665900.0
2011-05-06 10:30:00,20.59,20.6,20.53,20.55,3195100.0,11.6729,11.6785,11.6389,11.6502,3195100.0
2011-05-06 11:00:00,20.55,20.6,20.54,20.6,2209300.0,11.6502,11.6785,11.6445,11.6785,2209300.0
2011-05-06 11:30:00,20.6,20.61,20.55,20.57,2336100.0,11.6785,11.6842,11.6502,11.6615,2336100.0
2011-05-06 12:00:00,20.57,20.59,20.48,20.49,2371200.0,11.6615,11.6729,11.6105,11.6162,2371200.0
2011-05-06 12:30:00,20.49,20.52,20.43,20.49,1539700.0,11.6162,11.6332,11.5822,11.6162,1539700.0
2011-05-06 13:00:00,20.49,20.55,20.43,20.51,2034800.0,11.6162,11.6502,11.5822,11.6275,2034800.0
2011-05-06 13:30:00,20.5,20.54,20.49,20.54,1487200.0,11.6219,11.6445,11.6162,11.6445,1487200.0
2011-05-06 14:00:00,20.53,20.63,20.52,20.57,2239800.0,11.6389,11.6956,11.6332,11.6615,2239800.0
2011-05-06 14:30:00,20.57,20.59,20.51,20.54,1813300.0,11.6615,11.6729,11.6275,11.6445,1813300.0
2011-05-06 15:00:00,20.54,20.58,20.49,20.52,2458500.0,11.6445,11.6672,11.6162,11.6332,2458500.0
2011-05-06 15:30:00,20.52,20.6,20.51,20.54,4360600.0,11.6332,11.6785,11.6275,11.6445,4360600.0
2011-05-09 09:30:00,20.53,20.66,20.52,20.62,2875100.0,11.6389,11.7126,11.6332,11.6899,2875100.0
2011-05-09 10:00:00,20.62,20.63,20.47,20.53,2420500.0,11.6899,11.6956,11.6048,11.6389,2420500.0
2011-05-09 10:30:00,20.53,20.54,20.49,20.49,1254400.0,11.6389,11.6445,11.6162,11.6162,1254400.0
2011-05-09 11:00:00,20.49,20.5,20.46,20.46,1563300.0,11.6162,11.6219,11.5992,11.5992,1563300.0
2011-05-09 11:30:00,20.47,20.57,20.45,20.57,1123700.0,11.6048,11.6615,11.5935,11.6615,1123700.0
2011-05-09 12:00:00,20.57,20.7,20.56,20.69,2216200.0,11.6615,11.7352,11.6559,11.7296,2216200.0
2011-05-09 12:30:00,20.69,20.74,20.68,20.7,1361500.0,11.7296,11.7579,11.7239,11.7352,1361500.0
2011-05-09 13:00:00,20.69,20.7,20.6,20.6,1636200.0,11.7296,11.7352,11.6785,11.6785,1636200.0
2011-05-09 13:30:00,20.61,20.66,20.59,20.64,1091600.0,11.6842,11.7126,11.6729,11.7012,1091600.0
2011-05-09 14:00:00,20.64,20.66,20.58,20.59,2382300.0,11.7012,11.7126,11.6672,11.6729,2382300.0
2011-05-09 14:30:00,20.59,20.63,20.56,20.57,2300800.0,11.6729,11.6956,11.6559,11.6615,2300800.0
2011-05-09 15:00:00,20.57,20.65,20.57,20.64,1805900.0,11.6615,11.7069,11.6615,11.7012,1805900.0
2011-05-09 15:30:00,20.64,20.64,20.58,20.59,4428000.0,11.7012,11.7012,11.6672,11.6729,4428000.0
2011-05-10 09:30:00,20.69,20.79,20.66,20.76,3443200.0,11.7296,11.7863,11.7126,11.7693,3443200.0
2011-05-10 10:00:00,20.77,20.77,20.69,20.74,2812200.0,11.7749,11.7749,11.7296,11.7579,2812200.0
2011-05-10 10:30:00,20.74,20.77,20.73,20.75,1641900.0,11.7579,11.7749,11.7522,11.7636,1641900.0
2011-05-10 11:00:00,20.74,20.76,20.69,20.72,2127400.0,11.7579,11.7693,11.7296,11.7466,2127400.0
2011-05-10 11:30:00,20.71,20.78,20.69,20.77,2026800.0,11.7409,11.7806,11.7296,11.7749,2026800.0
2011-05-10 12:00:00,20.78,20.81,20.76,20.8,1350400.0,11.7806,11.7976,11.7693,11.7919,1350400.0
2011-05-10 12:30:00,20.79,20.82,20.76,20.77,1432100.0,11.7863,11.8033,11.7693,11.7749,1432100.0
2011-05-10 13:00:00,20.76,20.8,20.74,20.8,1095900.0,11.7693,11.7919,11.7579,11.7919,1095900.0
2011-05-10 13:30:00,20.8,20.85,20.79,20.84,1060200.0,11.7919,11.8203,11.7863,11.8146,1060200.0
2011-05-10 14:00:00,20.84,20.85,20.79,20.82,1548800.0,11.8146,11.8203,11.7863,11.8033,1548800.0
2011-05-10 14:30:00,20.81,20.92,20.81,20.91,2322200.0,11.7976,11.86,11.7976,11.8543,2322200.0
2011-05-10 15:00:00,20.91,20.96,20.88,20.94,3269700.0,11.8543,11.8826,11.8373,11.8713,3269700.0
2011-05-10 15:30:00,20.94,20.94,20.85,20.88,5255300.0,11.8713,11.8713,11.8203,11.8373,5255300.0
2011-05-11 09:30:00,20.77,20.84,20.67,20.74,5881700.0,11.8892,11.9293,11.8319,11.872,5881700.0
2011-05-11 10:00:00,20.74,20.75,20.65,20.75,2627100.0,11.872,11.8777,11.8205,11.8777,2627100.0
2011-05-11 10:30:00,20.75,20.78,20.71,20.75,2757500.0,11.8777,11.8949,11.8548,11.8777,2757500.0
2011-05-11 11:00:00,20.75,20.77,20.71,20.73,1881200.0,11.8777,11.8892,11.8548,11.8663,1881200.0
2011-05-11 11:30:00,20.73,20.77,20.7,20.72,2176800.0,11.8663,11.8892,11.8491,11.8606,2176800.0
2011-05-11 12:00:00,20.72,20.72,20.55,20.62,2215400.0,11.8606,11.8606,11.7633,11.8033,2215400.0
2011-05-11 12:30:00,20.61,20.65,20.6,20.64,2159800.0,11.7976,11.8205,11.7919,11.8148,2159800.0
2011-05-11 13:00:00,20.64,20.64,20.59,20.64,1663700.0,11.8148,11.8148,11.7862,11.8148,1663700.0
2011-05-11 13:30:00,20.64,20.7,20.6,20.68,4278900.0,11.8148,11.8491,11.7919,11.8377,4278900.0
2011-05-11 14:00:00,20.69,20.71,20.61,20.62,2954100.0,11.8434,11.8548,11.7976,11.8033,2954100.0
2011-05-11 14:30:00,20.62,20.67,20.62,20.63,1658000.0,11.8033,11.8319,11.8033,11.809,1658000.0
2011-05-11 15:00:00,20.62,20.65,20.6,20.63,2433900.0,11.8033,11.8205,11.7919,11.809,2433900.0
2011-05-11 15:30:00,20.63,20.65,20.52,20.61,7619700.0,11.809,11.8205,11.7461,11.7976,7619700.0
2011-05-12 09:30:00,20.68,20.68,20.58,20.65,4199600.0,11.8377,11.8377,11.7804,11.8205,4199600.0
2011-05-12 10:00:00,20.65,20.68,20.61,20.63,2879400.0,11.8205,11.8377,11.7976,11.809,2879400.0
2011-05-12 10:30:00,20.63,20.66,20.57,20.6,2604000.0,11.809,11.8262,11.7747,11.7919,2604000.0
2011-05-12 11:00:00,20.61,20.71,20.6,20.7,1539700.0,11.7976,11.8548,11.7919,11.8491,1539700.0
2011-05-12 11:30:00,20.7,20.75,20.68,20.69,1698400.0,11.8491,11.8777,11.8377,11.8434,1698400.0
2011-05-12 12:00:00,20.69,20.7,20.68,20.7,687700.0,11.8434,11.8491,11.8377,11.8491,687700.0
2011-05-12 12:30:00,20.7,20.77,20.69,20.77,1460800.0,11.8491,11.8892,11.8434,11.8892,1460800.0
2011-05-12 13:00:00,20.77,20.87,20.76,20.85,1827700.0,11.8892,11.9464,11.8835,11.935,1827700.0
2011-05-12 13:30:00,20.85,20.95,20.84,20.91,2049800.0,11.935,11.9922,11.9293,11.9693,2049800.0
2011-05-12 14:00:00,20.91,20.98,20.89,20.91,2367400.0,11.9693,12.0094,11.9579,11.9693,2367400.0
2011-05-12 14:30:00,20.92,20.96,20.88,20.89,1685500.0,11.9751,11.9979,11.9522,11.9579,1685500.0
2011-05-12 15:00:00,20.89,20.95,20.87,20.94,2634600.0,11.9579,11.9922,11.9464,11.9865,2634600.0
2011-05-12 15:30:00,20.94,20.95,20.89,20.91,5031900.0,11.9865,11.9922,11.9579,11.9693,5031900.0
2011-05-13 09:30:00,20.95,20.99,20.85,20.98,2847400.0,11.9922,12.0151,11.935,12.0094,2847400.0
2011-05-13 10:00:00,20.97,20.99,20.9,20.94,3330600.0,12.0037,12.0151,11.9636,11.9865,3330600.0
2011-05-13 10:30:00,20.95,20.95,20.89,20.91,2971500.0,11.9922,11.9922,11.9579,11.9693,2971500.0
2011-05-13 11:00:00,20.91,20.95,20.88,20.91,2757500.0,11.9693,11.9922,11.9522,11.9693,2757500.0
2011-05-13 11:30:00,20.91,20.96,20.9,20.93,2719200.0,11.9693,11.9979,11.9636,11.9808,2719200.0
2011-05-13 12:00:00,20.93,20.94,20.78,20.84,2828800.0,11.9808,11.9865,11.8949,11.9293,2828800.0
2011-05-13 12:30:00,20.84,20.87,20.82,20.83,1260200.0,11.9293,11.9464,11.9178,11.9235,1260200.0
2011-05-13 13:00:00,20.83,20.88,20.82,20.85,1932800.0,11.9235,11.9522,11.9178,11.935,1932800.0
2011-05-13 13:30:00,20.85,20.88,20.84,20.86,1068700.0,11.935,11.9522,11.9293,11.9407,1068700.0
2011-05-13 14:00:00,20.85,20.95,20.84,20.95,2909800.0,11.935,11.9922,11.9293,11.9922,2909800.0
2011-05-13 14:30:00,20.95,20.97,20.89,20.89,2284300.0,11.9922,12.0037,11.9579,11.9579,2284300.0
2011-05-13 15:00:00,20.9,20.92,20.84,20.87,2009300.0,11.9636,11.9751,11.9293,11.9464,2009300.0
2011-05-13 15:30:00,20.87,20.92,20.86,20.92,3409500.0,11.9464,11.9751,11.9407,11.9751,3409500.0
2011-05-16 09:30:00,20.85,21.0,20.78,21.0,4131100.0,11.935,12.0208,11.8949,12.0208,4131100.0
2011-05-16 10:00:00,20.99,21.09,20.96,21.08,3954800.0,12.0151,12.0724,11.9979,12.0666,3954800.0
2011-05-16 10:30:00,21.09,21.11,21.07,21.1,2041700.0,12.0724,12.0838,12.0609,12.0781,2041700.0
2011-05-16 11:00:00,21.1,21.12,21.06,21.12,2705400.0,12.0781,12.0895,12.0552,12.0895,2705400.0
2011-05-16 11:30:00,21.12,21.13,21.05,21.05,2175700.0,12.0895,12.0953,12.0495,12.0495,2175700.0
2011-05-16 12:00:00,21.06,21.07,21.02,21.05,1013900.0,12.0552,12.0609,12.0323,12.0495,1013900.0
2011-05-16 12:30:00,21.04,21.07,20.96,20.98,1426700.0,12.0437,12.0609,11.9979,12.0094,1426700.0
2011-05-16 13:00:00,20.98,21.03,20.96,21.03,1394100.0,12.0094,12.038,11.9979,12.038,1394100.0
2011-05-16 13:30:00,21.03,21.07,21.02,21.04,987200.0,12.038,12.0609,12.0323,12.0437,987200.0
2011-05-16 14:00:00,21.03,21.06,21.02,21.05,1276400.0,12.038,12.0552,12.0323,12.0495,1276400.0
2011-05-16 14:30:00,21.05,21.06,20.99,21.0,3710700.0,12.0495,12.0552,12.0151,12.0208,3710700.0
2011-05-16 15:00:00,21.0,21.01,20.95,20.96,4631900.0,12.0208,12.0266,11.9922,11.9979,4631900.0
2011-05-16 15:30:00,20.96,21.01,20.92,20.97,7191400.0,11.9979,12.0266,11.9751,12.0037,7191400.0
2011-05-17 09:30:00,21.08,21.13,20.98,21.12,6442800.0,12.0666,12.0953,12.0094,12.0895,6442800.0
2011-05-17 10:00:00,21.13,21.21,21.1,21.2,6458700.0,12.0953,12.1411,12.0781,12.1353,6458700.0
2011-05-17 10:30:00,21.2,21.21,21.11,21.17,4871700.0,12.1353,12.1411,12.0838,12.1182,4871700.0
2011-05-17 11:00:00,21.17,21.19,21.12,21.15,6181600.0,12.1182,12.1296,12.0895,12.1067,6181600.0
2011-05-17 11:30:00,21.15,21.17,21.07,21.07,3776500.0,12.1067,12.1182,12.0609,12.0609,3776500.0
2011-05-17 12:00:00,21.07,21.13,21.07,21.1,1926200.0,12.0609,12.0953,12.0609,12.0781,1926200.0
2011-05-17 12:30:00,21.1,21.11,21.02,21.04,2885500.0,12.0781,12.0838,12.0323,12.0437,2885500.0
2011-05-17 13:00:00,21.04,21.11,21.01,21.1,2112500.0,12.0437,12.0838,12.0266,12.0781,2112500.0
2011-05-17 13:30:00,21.1,21.11,21.06,21.11,2009300.0,12.0781,12.0838,12.0552,12.0838,2009300.0
2011-05-17 14:00:00,21.1,21.18,21.1,21.14,3421800.0,12.0781,12.1239,12.0781,12.101,3421800.0
2011-05-17 14:30:00,21.14,21.21,21.13,21.19,5012200.0,12.101,12.1411,12.0953,12.1296,5012200.0
2011-05-17 15:00:00,21.2,21.2,21.13,21.14,3559200.0,12.1353,12.1353,12.0953,12.101,3559200.0
2011-05-17 15:30:00,21.15,21.18,21.11,21.14,5833400.0,12.1067,12.1239,12.0838,12.101,5833400.0
2011-05-18 09:30:00,21.11,21.18,21.06,21.12,3949800.0,12.0838,12.1239,12.0552,12.0895,3949800.0
2011-05-18 10:00:00,21.12,21.15,21.11,21.13,3385200.0,12.0895,12.1067,12.0838,12.0953,3385200.0
2011-05-18 10:30:00,21.13,21.18,21.11,21.14,3087500.0,12.0953,12.1239,12.0838,12.101,3087500.0
2011-05-18 11:00:00,21.15,21.15,21.07,21.1,2620000.0,12.1067,12.1067,12.0609,12.0781,2620000.0
2011-05-18 11:30:00,21.1,21.12,21.02,21.05,2478000.0,12.0781,12.0895,12.0323,12.0495,2478000.0
2011-05-18 12:00:00,21.05,21.1,21.04,21.07,2483300.0,12.0495,12.0781,12.0437,12.0609,2483300.0
2011-05-18 12:30:00,21.07,21.1,21.06,21.07,1456200.0,12.0609,12.0781,12.0552,12.0609,1456200.0
2011-05-18 13:00:00,21.07,21.15,21.07,21.08,2922900.0,12.0609,12.1067,12.0609,12.0666,2922900.0
2011-05-18 13:30:00,21.09,21.18,21.08,21.16,2763900.0,12.0724,12.1239,12.0666,12.1124,2763900.0
2011-05-18 14:00:00,21.16,21.19,21.1,21.1,2942500.0,12.1124,12.1296,12.0781,12.0781,2942500.0
2011-05-18 14:30:00,21.1,21.13,21.09,21.12,1730700.0,12.0781,12.0953,12.0724,12.0895,1730700.0
2011-05-18 15:00:00,21.12,21.17,21.11,21.16,3253800.0,12.0895,12.1182,12.0838,12.1124,3253800.0
2011-05-18 15:30:00,21.16,21.18,21.13,21.18,7129800.0,12.1124,12.1239,12.0953,12.1239,7129800.0
2011-05-19 09:30:00,21.2,21.28,21.11,21.14,4832800.0,12.1353,12.1811,12.0838,12.101,4832800.0
2011-05-19 10:00:00,21.14,21.15,21.01,21.01,4839900.0,12.101,12.1067,12.0266,12.0266,4839900.0
2011-05-19 10:30:00,21.02,21.05,20.98,21.02,3489000.0,12.0323,12.0495,12.0094,12.0323,3489000.0
2011-05-19 11:00:00,21.02,21.05,20.98,21.05,1862700.0,12.0323,12.0495,12.0094,12.0495,1862700.0
2011-05-19 11:30:00,21.04,21.06,20.99,20.99,1414600.0,12.0437,12.0552,12.0151,12.0151,1414600.0
2011-05-19 12:00:00,20.99,21.03,20.95,21.02,1678800.0,12.0151,12.038,11.9922,12.0323,1678800.0
2011-05-19 12:30:00,21.03,21.04,21.0,21.0,1413000.0,12.038,12.0437,12.0208,12.0208,1413000.0
2011-05-19 13:00:00,21.0,21.04,20.98,21.03,1444300.0,12.0208,12.0437,12.0094,12.038,1444300.0
2011-05-19 13:30:00,21.04,21.04,20.97,21.0,5173500.0,12.0437,12.0437,12.0037,12.0208,5173500.0
2011-05-19 14:00:00,20.99,21.03,20.98,21.0,2260200.0,12.0151,12.038,12.0094,12.0208,2260200.0
2011-05-19 14:30:00,21.0,21.0,20.92,20.97,3366400.0,12.0208,12.0208,11.9751,12.0037,3366400.0
2011-05-19 15:00:00,20.97,21.0,20.96,21.0,2513700.0,12.0037,12.0208,11.9979,12.0208,2513700.0
2011-05-19 15:30:00,21.0,21.03,20.98,21.02,5677400.0,12.0208,12.038,12.0094,12.0323,5677400.0
2011-05-20 09:30:00,20.97,21.04,20.84,20.85,6313300.0,12.0037,12.0437,11.9293,11.935,6313300.0
2011-05-20 10:00:00,20.85,20.88,20.73,20.8,5027600.0,11.935,11.9522,11.8663,11.9064,5027600.0
2011-05-20 10:30:00,20.8,20.84,20.78,20.83,2009500.0,11.9064,11.9293,11.8949,11.9235,2009500.0
2011-05-20 11:00:00,20.83,20.86,20.81,20.85,3622500.0,11.9235,11.9407,11.9121,11.935,3622500.0
2011-05-20 11:30:00,20.85,20.91,20.84,20.89,2219600.0,11.935,11.9693,11.9293,11.9579,2219600.0
2011-05-20 12:00:00,20.89,20.92,20.84,20.92,1980900.0,11.9579,11.9751,11.9293,11.9751,1980900.0
2011-05-20 12:30:00,20.92,20.96,20.92,20.93,1648000.0,11.9751,11.9979,11.9751,11.9808,1648000.0
2011-05-20 13:00:00,20.92,20.95,20.86,20.93,1600000.0,11.9751,11.9922,11.9407,11.9808,1600000.0
2011-05-20 13:30:00,20.93,20.98,20.91,20.93,2515300.0,11.9808,12.0094,11.9693,11.9808,2515300.0
2011-05-20 14:00:00,20.93,20.94,20.89,20.91,1103600.0,11.9808,11.9865,11.9579,11.9693,1103600.0
2011-05-20 14:30:00,20.92,20.94,20.88,20.89,1492800.0,11.9751,11.9865,11.9522,11.9579,1492800.0
2011-05-20 15:00:00,20.9,20.9,20.79,20.8,4524800.0,11.9636,11.9636,11.9006,11.9064,4524800.0
2011-05-20 15:30:00,20.81,20.82,20.68,20.69,11288300.0,11.9121,11.9178,11.8377,11.8434,11288300.0
2011-05-23 09:30:00,20.49,20.58,20.4,20.56,4691100.0,11.7289,11.7804,11.6774,11.769,4691100.0
2011-05-23 10:00:00,20.55,20.61,20.51,20.55,3044900.0,11.7633,11.7976,11.7404,11.7633,3044900.0
2011-05-23 10:30:00,20.55,20.61,20.54,20.61,2100000.0,11.7633,11.7976,11.7575,11.7976,2100000.0
2011-05-23 11:00:00,20.61,20.64,20.52,20.58,3893600.0,11.7976,11.8148,11.7461,11.7804,3893600.0
2011-05-23 11:30:00,20.57,20.58,20.46,20.51,3131200.0,11.7747,11.7804,11.7117,11.7404,3131200.0
2011-05-23 12:00:00,20.51,20.55,20.48,20.55,2185300.0,11.7404,11.7633,11.7232,11.7633,2185300.0
2011-05-23 12:30:00,20.55,20.61,20.53,20.56,1915600.0,11.7633,11.7976,11.7518,11.769,1915600.0
2011-05-23 13:00:00,20.55,20.56,20.45,20.46,3061900.0,11.7633,11.769,11.706,11.7117,3061900.0
2011-05-23 13:30:00,20.46,20.52,20.45,20.52,1361800.0,11.7117,11.7461,11.706,11.7461,1361800.0
2011-05-23 14:00:00,20.51,20.59,20.5,20.55,2530500.0,11.7404,11.7862,11.7346,11.7633,2530500.0
2011-05-23 14:30:00,20.55,20.62,20.54,20.59,1763600.0,11.7633,11.8033,11.7575,11.7862,1763600.0
2011-05-23 15:00:00,20.6,20.62,20.56,20.58,2298300.0,11.7919,11.8033,11.769,11.7804,2298300.0
2011-05-23 15:30:00,20.59,20.61,20.56,20.59,4708200.0,11.7862,11.7976,11.769,11.7862,4708200.0
2011-05-24 09:30:00,20.5,20.69,20.45,20.6,3487100.0,11.7346,11.8434,11.706,11.7919,3487100.0
2011-05-24 10:00:00,20.6,20.63,20.55,20.55,5682000.0,11.7919,11.809,11.7633,11.7633,5682000.0
2011-05-24 10:30:00,20.55,20.57,20.52,20.55,2497200.0,11.7633,11.7747,11.7461,11.7633,2497200.0
2011-05-24 11:00:00,20.55,20.57,20.51,20.55,2449200.0,11.7633,11.7747,11.7404,11.7633,2449200.0
2011-05-24 11:30:00,20.55,20.56,20.48,20.49,3779200.0,11.7633,11.769,11.7232,11.7289,3779200.0
2011-05-24 12:00:00,20.5,20.52,20.48,20.5,2081000.0,11.7346,11.7461,11.7232,11.7346,2081000.0
2011-05-24 12:30:00,20.49,20.53,20.48,20.53,1513500.0,11.7289,11.7518,11.7232,11.7518,1513500.0
2011-05-24 13:00:00,20.53,20.56,20.52,20.55,1316100.0,11.7518,11.769,11.7461,11.7633,1316100.0
2011-05-24 13:30:00,20.55,20.56,20.53,20.54,3105900.0,11.7633,11.769,11.7518,11.7575,3105900.0
2011-05-24 14:00:00,20.54,20.58,20.52,20.58,1904000.0,11.7575,11.7804,11.7461,11.7804,1904000.0
2011-05-24 14:30:00,20.58,20.59,20.55,20.58,1441400.0,11.7804,11.7862,11.7633,11.7804,1441400.0
2011-05-24 15:00:00,20.58,20.61,20.55,20.55,2901500.0,11.7804,11.7976,11.7633,11.7633,2901500.0
2011-05-24 15:30:00,20.55,20.56,20.52,20.53,6918800.0,11.7633,11.769,11.7461,11.7518,6918800.0
2011-05-25 09:30:00,20.35,20.52,20.35,20.47,2859600.0,11.6488,11.7461,11.6488,11.7175,2859600.0
2011-05-25 10:00:00,20.47,20.57,20.44,20.57,2186600.0,11.7175,11.7747,11.7003,11.7747,2186600.0
2011-05-25 10:30:00,20.56,20.59,20.53,20.57,2305100.0,11.769,11.7862,11.7518,11.7747,2305100.0
2011-05-25 11:00:00,20.57,20.64,20.55,20.55,2228400.0,11.7747,11.8148,11.7633,11.7633,2228400.0
2011-05-25 11:30:00,20.55,20.6,20.53,20.53,2532700.0,11.7633,11.7919,11.7518,11.7518,2532700.0
2011-05-25 12:00:00,20.53,20.6,20.52,20.6,1608200.0,11.7518,11.7919,11.7461,11.7919,1608200.0
2011-05-25 12:30:00,20.6,20.6,20.54,20.59,1792300.0,11.7919,11.7919,11.7575,11.7862,1792300.0
2011-05-25 13:00:00,20.59,20.6,20.57,20.57,1625700.0,11.7862,11.7919,11.7747,11.7747,1625700.0
2011-05-25 13:30:00,20.58,20.64,20.57,20.62,2132500.0,11.7804,11.8148,11.7747,11.8033,2132500.0
2011-05-25 14:00:00,20.61,20.76,20.61,20.76,3646100.0,11.7976,11.8835,11.7976,11.8835,3646100.0
2011-05-25 14:30:00,20.75,20.76,20.7,20.72,4466100.0,11.8777,11.8835,11.8491,11.8606,4466100.0
2011-05-25 15:00:00,20.71,20.86,20.71,20.86,4617600.0,11.8548,11.9407,11.8548,11.9407,4617600.0
2011-05-25 15:30:00,20.86,20.86,20.77,20.78,6003600.0,11.9407,11.9407,11.8892,11.8949,6003600.0
2011-05-26 09:30:00,20.63,20.77,20.61,20.63,3250400.0,11.809,11.8892,11.7976,11.809,3250400.0
2011-05-26 10:00:00,20.63,20.7,20.58,20.64,2630900.0,11.809,11.8491,11.7804,11.8148,2630900.0
2011-05-26 10:30:00,20.64,20.66,20.58,20.6,1510300.0,11.8148,11.8262,11.7804,11.7919,1510300.0
2011-05-26 11:00:00,20.6,20.67,20.59,20.62,1746300.0,11.7919,11.8319,11.7862,11.8033,1746300.0
2011-05-26 11:30:00,20.63,20.67,20.6,20.64,1618100.0,11.809,11.8319,11.7919,11.8148,1618100.0
2011-05-26 12:00:00,20.64,20.73,20.64,20.7,1595300.0,11.8148,11.8663,11.8148,11.8491,1595300.0
2011-05-26 12:30:00,20.69,20.79,20.67,20.78,3024600.0,11.8434,11.9006,11.8319,11.8949,3024600.0
2011-05-26 13:00:00,20.78,20.9,20.77,20.9,3838300.0,11.8949,11.9636,11.8892,11.9636,3838300.0
2011-05-26 13:30:00,20.9,20.98,20.88,20.96,3481700.0,11.9636,12.0094,11.9522,11.9979,3481700.0
2011-05-26 14:00:00,20.96,20.97,20.91,20.94,2061300.0,11.9979,12.0037,11.9693,11.9865,2061300.0
2011-05-26 14:30:00,20.94,20.98,20.92,20.96,2317300.0,11.9865,12.0094,11.9751,11.9979,2317300.0
2011-05-26 15:00:00,20.96,20.97,20.89,20.93,2387600.0,11.9979,12.0037,11.9579,11.9808,2387600.0
2011-05-26 15:30:00,20.93,20.93,20.86,20.89,5826500.0,11.9808,11.9808,11.9407,11.9579,5826500.0
2011-05-27 09:30:00,20.97,21.05,20.94,21.0,3216600.0,12.0037,12.0495,11.9865,12.0208,3216600.0
2011-05-27 10:00:00,20.99,21.0,20.82,20.83,3476200.0,12.0151,12.0208,11.9178,11.9235,3476200.0
2011-05-27 10:30:00,20.82,20.84,20.78,20.81,2545300.0,11.9178,11.9293,11.8949,11.9121,2545300.0
2011-05-27 11:00:00,20.82,20.92,20.81,20.92,2317700.0,11.9178,11.9751,11.9121,11.9751,2317700.0
2011-05-27 11:30:00,20.92,20.92,20.86,20.92,1410600.0,11.9751,11.9751,11.9407,11.9751,1410600.0
2011-05-27 12:00:00,20.92,21.0,20.89,20.92,1123300.0,11.9751,12.0208,11.9579,11.9751,1123300.0
2011-05-27 12:30:00,20.92,20.93,20.87,20.87,937800.0,11.9751,11.9808,11.9464,11.9464,937800.0
2011-05-27 13:00:00,20.88,20.89,20.84,20.88,1062500.0,11.9522,11.9579,11.9293,11.9522,1062500.0
2011-05-27 13:30:00,20.88,20.9,20.85,20.89,1195000.0,11.9522,11.9636,11.935,11.9579,1195000.0
2011-05-27 14:00:00,20.89,20.95,20.88,20.9,1260600.0,11.9579,11.9922,11.9522,11.9636,1260600.0
2011-05-27 14:30:00,20.91,20.91,20.86,20.87,1175500.0,11.9693,11.9693,11.9407,11.9464,1175500.0
2011-05-27 15:00:00,20.88,20.92,20.86,20.9,2474400.0,11.9522,11.9751,11.9407,11.9636,2474400.0
2011-05-27 15:30:00,20.91,20.93,20.88,20.93,3451100.0,11.9693,11.9808,11.9522,11.9808,3451100.0
2011-05-31 09:30:00,21.01,21.14,20.99,21.1,4317300.0,12.0266,12.101,12.0151,12.0781,4317300.0
2011-05-31 10:00:00,21.1,21.12,21.07,21.11,2199200.0,12.0781,12.0895,12.0609,12.0838,2199200.0
2011-05-31 10:30:00,21.11,21.18,21.1,21.17,2686900.0,12.0838,12.1239,12.0781,12.1182,2686900.0
2011-05-31 11:00:00,21.17,21.24,21.17,21.24,2513300.0,12.1182,12.1582,12.1182,12.1582,2513300.0
2011-05-31 11:30:00,21.24,21.25,21.17,21.17,1917200.0,12.1582,12.164,12.1182,12.1182,1917200.0
2011-05-31 12:00:00,21.17,21.23,21.17,21.2,2043000.0,12.1182,12.1525,12.1182,12.1353,2043000.0
2011-05-31 12:30:00,21.2,21.23,21.17,21.22,1747000.0,12.1353,12.1525,12.1182,12.1468,1747000.0
2011-05-31 13:00:00,21.21,21.27,21.21,21.24,2050900.0,12.1411,12.1754,12.1411,12.1582,2050900.0
2011-05-31 13:30:00,21.25,21.26,21.21,21.22,3866300.0,12.164,12.1697,12.1411,12.1468,3866300.0
2011-05-31 14:00:00,21.23,21.24,21.2,21.23,1587400.0,12.1525,12.1582,12.1353,12.1525,1587400.0
2011-05-31 14:30:00,21.24,21.3,21.23,21.29,3430200.0,12.1582,12.1926,12.1525,12.1868,3430200.0
2011-05-31 15:00:00,21.28,21.32,21.23,21.31,3416800.0,12.1811,12.204,12.1525,12.1983,3416800.0
2011-05-31 15:30:00,21.32,21.45,21.31,21.44,10979100.0,12.204,12.2784,12.1983,12.2727,10979100.0
2011-06-01 09:30:00,21.34,21.44,21.31,21.34,5184400.0,12.2155,12.2727,12.1983,12.2155,5184400.0
2011-06-01 10:00:00,21.34,21.36,21.21,21.21,4588300.0,12.2155,12.2269,12.1411,12.1411,4588300.0
2011-06-01 10:30:00,21.22,21.26,21.14,21.21,3487400.0,12.1468,12.1697,12.101,12.1411,3487400.0
2011-06-01 11:00:00,21.21,21.25,21.19,21.23,2026500.0,12.1411,12.164,12.1296,12.1525,2026500.0
2011-06-01 11:30:00,21.24,21.26,21.15,21.18,2271300.0,12.1582,12.1697,12.1067,12.1239,2271300.0
2011-06-01 12:00:00,21.18,21.2,21.11,21.12,2939700.0,12.1239,12.1353,12.0838,12.0895,2939700.0
2011-06-01 12:30:00,21.12,21.17,21.1,21.13,1625000.0,12.0895,12.1182,12.0781,12.0953,1625000.0
2011-06-01 13:00:00,21.14,21.14,21.06,21.09,2611800.0,12.101,12.101,12.0552,12.0724,2611800.0
2011-06-01 13:30:00,21.08,21.12,21.06,21.1,2380400.0,12.0666,12.0895,12.0552,12.0781,2380400.0
2011-06-01 14:00:00,21.09,21.17,21.08,21.16,1885900.0,12.0724,12.1182,12.0666,12.1124,1885900.0
2011-06-01 14:30:00,21.15,21.16,21.07,21.15,3133800.0,12.1067,12.1124,12.0609,12.1067,3133800.0
2011-06-01 15:00:00,21.14,21.16,21.03,21.06,2081200.0,12.101,12.1124,12.038,12.0552,2081200.0
2011-06-01 15:30:00,21.07,21.09,20.98,21.05,7383200.0,12.0609,12.0724,12.0094,12.0495,7383200.0
2011-06-02 09:30:00,21.02,21.11,20.86,20.96,3443800.0,12.0323,12.0838,11.9407,11.9979,3443800.0
2011-06-02 10:00:00,20.96,21.1,20.95,21.07,2993400.0,11.9979,12.0781,11.9922,12.0609,2993400.0
2011-06-02 10:30:00,21.07,21.13,21.04,21.12,1696000.0,12.0609,12.0953,12.0437,12.0895,1696000.0
2011-06-02 11:00:00,21.12,21.12,20.98,20.99,1833500.0,12.0895,12.0895,12.0094,12.0151,1833500.0
2011-06-02 11:30:00,21.0,21.02,20.94,20.97,3676400.0,12.0208,12.0323,11.9865,12.0037,3676400.0
2011-06-02 12:00:00,20.97,20.98,20.88,20.94,2752500.0,12.0037,12.0094,11.9522,11.9865,2752500.0
2011-06-02 12:30:00,20.93,20.97,20.89,20.93,1665300.0,11.9808,12.0037,11.9579,11.9808,1665300.0
2011-06-02 13:00:00,20.94,21.02,20.93,21.01,1429000.0,11.9865,12.0323,11.9808,12.0266,1429000.0
2011-06-02 13:30:00,21.01,21.05,20.96,21.03,1576500.0,12.0266,12.0495,11.9979,12.038,1576500.0
2011-06-02 14:00:00,21.04,21.07,20.96,20.98,1854100.0,12.0437,12.0609,11.9979,12.0094,1854100.0
2011-06-02 14:30:00,20.98,21.04,20.97,21.04,1033300.0,12.0094,12.0437,12.0037,12.0437,1033300.0
2011-06-02 15:00:00,21.04,21.05,20.98,21.02,1347000.0,12.0437,12.0495,12.0094,12.0323,1347000.0
2011-06-02 15:30:00,21.01,21.03,20.96,21.01,4376300.0,12.0266,12.038,11.9979,12.0266,4376300.0
2011-06-03 09:30:00,20.66,20.89,20.66,20.83,5448300.0,11.8262,11.9579,11.8262,11.9235,5448300.0
2011-06-03 10:00:00,20.83,20.9,20.77,20.87,3548700.0,11.9235,11.9636,11.8892,11.9464,3548700.0
2011-06-03 10:30:00,20.87,20.93,20.84,20.9,1859500.0,11.9464,11.9808,11.9293,11.9636,1859500.0
2011-06-03 11:00:00,20.9,20.92,20.83,20.86,1773100.0,11.9636,11.9751,11.9235,11.9407,1773100.0
2011-06-03 11:30:00,20.86,20.91,20.8,20.91,1377400.0,11.9407,11.9693,11.9064,11.9693,1377400.0
2011-06-03 12:00:00,20.91,20.96,20.89,20.95,1076100.0,11.9693,11.9979,11.9579,11.9922,1076100.0
2011-06-03 12:30:00,20.94,21.01,20.92,21.0,1815200.0,11.9865,12.0266,11.9751,12.0208,1815200.0
2011-06-03 13:00:00,21.0,21.04,20.97,20.98,1309600.0,12.0208,12.0437,12.0037,12.0094,1309600.0
2011-06-03 13:30:00,20.98,21.06,20.97,21.0,2013500.0,12.0094,12.0552,12.0037,12.0208,2013500.0
2011-06-03 14:00:00,20.99,21.0,20.95,20.96,1497600.0,12.0151,12.0208,11.9922,11.9979,1497600.0
2011-06-03 14:30:00,20.96,20.96,20.88,20.9,1868200.0,11.9979,11.9979,11.9522,11.9636,1868200.0
2011-06-03 15:00:00,20.9,20.9,20.79,20.84,3597700.0,11.9636,11.9636,11.9006,11.9293,3597700.0
2011-06-03 15:30:00,20.84,20.88,20.79,20.84,5415600.0,11.9293,11.9522,11.9006,11.9293,5415600.0
2011-06-06 09:30:00,20.82,20.96,20.8,20.88,2212100.0,11.9178,11.9979,11.9064,11.9522,2212100.0
2011-06-06 10:00:00,20.89,20.89,20.76,20.76,1816900.0,11.9579,11.9579,11.8835,11.8835,1816900.0
2011-06-06 10:30:00,20.76,20.77,20.72,20.77,1352100.0,11.8835,11.8892,11.8606,11.8892,1352100.0
2011-06-06 11:00:00,20.77,20.8,20.74,20.79,1209600.0,11.8892,11.9064,11.872,11.9006,1209600.0
2011-06-06 11:30:00,20.79,20.83,20.74,20.78,1476100.0,11.9006,11.9235,11.872,11.8949,1476100.0
2011-06-06 12:00:00,20.77,20.79,20.73,20.78,1220400.0,11.8892,11.9006,11.8663,11.8949,1220400.0
2011-06-06 12:30:00,20.78,20.78,20.74,20.75,811500.0,11.8949,11.8949,11.872,11.8777,811500.0
2011-06-06 13:00:00,20.76,20.8,20.75,20.77,2497500.0,11.8835,11.9064,11.8777,11.8892,2497500.0
2011-06-06 13:30:00,20.78,20.78,20.7,20.72,1569700.0,11.8949,11.8949,11.8491,11.8606,1569700.0
2011-06-06 14:00:00,20.72,20.79,20.72,20.79,1044200.0,11.8606,11.9006,11.8606,11.9006,1044200.0
2011-06-06 14:30:00,20.79,20.8,20.71,20.74,2793800.0,11.9006,11.9064,11.8548,11.872,2793800.0
2011-06-06 15:00:00,20.73,20.75,20.71,20.74,2807000.0,11.8663,11.8777,11.8548,11.872,2807000.0
2011-06-06 15:30:00,20.75,20.82,20.74,20.75,4848300.0,11.8777,11.9178,11.872,11.8777,4848300.0
2011-06-07 09:30:00,20.93,20.96,20.74,20.82,4542300.0,11.9808,11.9979,11.872,11.9178,4542300.0
2011-06-07 10:00:00,20.82,20.91,20.79,20.83,2592100.0,11.9178,11.9693,11.9006,11.9235,2592100.0
2011-06-07 10:30:00,20.82,20.89,20.81,20.82,3032800.0,11.9178,11.9579,11.9121,11.9178,3032800.0
2011-06-07 11:00:00,20.82,20.82,20.77,20.8,2190200.0,11.9178,11.9178,11.8892,11.9064,2190200.0
2011-06-07 11:30:00,20.8,20.85,20.77,20.85,1702900.0,11.9064,11.935,11.8892,11.935,1702900.0
2011-06-07 12:00:00,20.85,20.94,20.84,20.92,1709300.0,11.935,11.9865,11.9293,11.9751,1709300.0
2011-06-07 12:30:00,20.91,20.94,20.86,20.92,1415300.0,11.9693,11.9865,11.9407,11.9751,1415300.0
2011-06-07 13:00:00,20.93,20.97,20.92,20.93,1618700.0,11.9808,12.0037,11.9751,11.9808,1618700.0
2011-06-07 13:30:00,20.93,20.95,20.86,20.88,2006200.0,11.9808,11.9922,11.9407,11.9522,2006200.0
2011-06-07 14:00:00,20.87,20.95,20.87,20.93,1558500.0,11.9464,11.9922,11.9464,11.9808,1558500.0
2011-06-07 14:30:00,20.93,20.94,20.87,20.89,2211900.0,11.9808,11.9865,11.9464,11.9579,2211900.0
2011-06-07 15:00:00,20.9,20.93,20.86,20.88,1589900.0,11.9636,11.9808,11.9407,11.9522,1589900.0
2011-06-07 15:30:00,20.88,20.89,20.74,20.75,5420400.0,11.9522,11.9579,11.872,11.8777,5420400.0
2011-06-08 09:30:00,20.87,20.87,20.74,20.75,4224800.0,11.9464,11.9464,11.872,11.8777,4224800.0
2011-06-08 10:00:00,20.74,20.81,20.74,20.78,3413900.0,11.872,11.9121,11.872,11.8949,3413900.0
2011-06-08 10:30:00,20.78,20.79,20.72,20.77,2270400.0,11.8949,11.9006,11.8606,11.8892,2270400.0
2011-06-08 11:00:00,20.78,20.82,20.7,20.72,1827200.0,11.8949,11.9178,11.8491,11.8606,1827200.0
2011-06-08 11:30:00,20.73,20.77,20.65,20.68,3156800.0,11.8663,11.8892,11.8205,11.8377,3156800.0
2011-06-08 12:00:00,20.69,20.71,20.63,20.66,2931400.0,11.8434,11.8548,11.809,11.8262,2931400.0
2011-06-08 12:30:00,20.66,20.68,20.63,20.68,2197500.0,11.8262,11.8377,11.809,11.8377,2197500.0
2011-06-08 13:00:00,20.68,20.7,20.63,20.65,1974000.0,11.8377,11.8491,11.809,11.8205,1974000.0
2011-06-08 13:30:00,20.65,20.66,20.57,20.59,2063900.0,11.8205,11.8262,11.7747,11.7862,2063900.0
2011-06-08 14:00:00,20.6,20.65,20.59,20.6,2593100.0,11.7919,11.8205,11.7862,11.7919,2593100.0
2011-06-08 14:30:00,20.6,20.69,20.6,20.64,4074700.0,11.7919,11.8434,11.7919,11.8148,4074700.0
2011-06-08 15:00:00,20.65,20.69,20.59,20.61,2908600.0,11.8205,11.8434,11.7862,11.7976,2908600.0
2011-06-08 15:30:00,20.61,20.71,20.6,20.67,5125900.0,11.7976,11.8548,11.7919,11.8319,5125900.0
2011-06-09 09:30:00,20.63,20.81,20.62,20.78,3062100.0,11.809,11.9121,11.8033,11.8949,3062100.0
2011-06-09 10:00:00,20.79,20.84,20.76,20.84,2242800.0,11.9006,11.9293,11.8835,11.9293,2242800.0
2011-06-09 10:30:00,20.84,20.89,20.82,20.85,1984600.0,11.9293,11.9579,11.9178,11.935,1984600.0
2011-06-09 11:00:00,20.85,20.85,20.75,20.77,2485900.0,11.935,11.935,11.8777,11.8892,2485900.0
2011-06-09 11:30:00,20.77,20.81,20.71,20.81,2986500.0,11.8892,11.9121,11.8548,11.9121,2986500.0
2011-06-09 12:00:00,20.81,20.83,20.77,20.78,1982300.0,11.9121,11.9235,11.8892,11.8949,1982300.0
2011-06-09 12:30:00,20.78,20.82,20.77,20.77,1217600.0,11.8949,11.9178,11.8892,11.8892,1217600.0
2011-06-09 13:00:00,20.78,20.81,20.75,20.76,2122300.0,11.8949,11.9121,11.8777,11.8835,2122300.0
2011-06-09 13:30:00,20.77,20.83,20.76,20.82,1347600.0,11.8892,11.9235,11.8835,11.9178,1347600.0
2011-06-09 14:00:00,20.82,20.85,20.8,20.82,1910500.0,11.9178,11.935,11.9064,11.9178,1910500.0
2011-06-09 14:30:00,20.82,20.84,20.79,20.82,2019400.0,11.9178,11.9293,11.9006,11.9178,2019400.0
2011-06-09 15:00:00,20.82,20.83,20.77,20.78,1900000.0,11.9178,11.9235,11.8892,11.8949,1900000.0
2011-06-09 15:30:00,20.78,20.82,20.74,20.74,5840200.0,11.8949,11.9178,11.872,11.872,5840200.0
2011-06-10 09:30:00,20.63,20.65,20.39,20.44,3430500.0,11.809,11.8205,11.6717,11.7003,3430500.0
2011-06-10 10:00:00,20.44,20.46,20.38,20.43,3990400.0,11.7003,11.7117,11.6659,11.6946,3990400.0
2011-06-10 10:30:00,20.42,20.43,20.3,20.31,3788700.0,11.6888,11.6946,11.6202,11.6259,3788700.0
2011-06-10 11:00:00,20.32,20.33,20.21,20.26,4594100.0,11.6316,11.6373,11.5686,11.5973,4594100.0
2011-06-10 11:30:00,20.26,20.28,20.22,20.23,2632300.0,11.5973,11.6087,11.5744,11.5801,2632300.0
2011-06-10 12:00:00,20.24,20.27,20.17,20.2,4469400.0,11.5858,11.603,11.5457,11.5629,4469400.0
2011-06-10 12:30:00,20.2,20.28,20.19,20.2,2309300.0,11.5629,11.6087,11.5572,11.5629,2309300.0
2011-06-10 13:00:00,20.19,20.2,20.11,20.13,3524600.0,11.5572,11.5629,11.5114,11.5228,3524600.0
2011-06-10 13:30:00,20.12,20.13,20.04,20.07,3792200.0,11.5171,11.5228,11.4713,11.4885,3792200.0
2011-06-10 14:00:00,20.07,20.22,20.06,20.19,4716500.0,11.4885,11.5744,11.4828,11.5572,4716500.0
2011-06-10 14:30:00,20.18,20.24,20.13,20.23,2546700.0,11.5515,11.5858,11.5228,11.5801,2546700.0
2011-06-10 15:00:00,20.23,20.26,20.18,20.2,4025200.0,11.5801,11.5973,11.5515,11.5629,4025200.0
2011-06-10 15:30:00,20.2,20.2,20.08,20.11,9119300.0,11.5629,11.5629,11.4942,11.5114,9119300.0
2011-06-13 09:30:00,20.08,20.33,20.08,20.33,2738800.0,11.4942,11.6373,11.4942,11.6373,2738800.0
2011-06-13 10:00:00,20.33,20.39,20.26,20.39,2036100.0,11.6373,11.6717,11.5973,11.6717,2036100.0
2011-06-13 10:30:00,20.39,20.45,20.38,20.43,2669200.0,11.6717,11.706,11.6659,11.6946,2669200.0
2011-06-13 11:00:00,20.43,20.44,20.34,20.35,2529600.0,11.6946,11.7003,11.643,11.6488,2529600.0
2011-06-13 11:30:00,20.35,20.41,20.32,20.35,1843300.0,11.6488,11.6831,11.6316,11.6488,1843300.0
2011-06-13 12:00:00,20.35,20.43,20.34,20.43,3869900.0,11.6488,11.6946,11.643,11.6946,3869900.0
2011-06-13 12:30:00,20.43,20.49,20.42,20.47,2397700.0,11.6946,11.7289,11.6888,11.7175,2397700.0
2011-06-13 13:00:00,20.47,20.52,20.41,20.51,4642500.0,11.7175,11.7461,11.6831,11.7404,4642500.0
2011-06-13 13:30:00,20.51,20.56,20.48,20.55,2669800.0,11.7404,11.769,11.7232,11.7633,2669800.0
2011-06-13 14:00:00,20.55,20.6,20.53,20.57,2520500.0,11.7633,11.7919,11.7518,11.7747,2520500.0
2011-06-13 14:30:00,20.58,20.62,20.55,20.57,2364800.0,11.7804,11.8033,11.7633,11.7747,2364800.0
2011-06-13 15:00:00,20.56,20.62,20.51,20.59,4769200.0,11.769,11.8033,11.7404,11.7862,4769200.0
2011-06-13 15:30:00,20.59,20.6,20.46,20.47,5571200.0,11.7862,11.7919,11.7117,11.7175,5571200.0
2011-06-14 09:30:00,20.55,20.7,20.54,20.54,2992500.0,11.7633,11.8491,11.7575,11.7575,2992500.0
2011-06-14 10:00:00,20.54,20.62,20.54,20.61,2659100.0,11.7575,11.8033,11.7575,11.7976,2659100.0
2011-06-14 10:30:00,20.61,20.67,20.61,20.65,2163200.0,11.7976,11.8319,11.7976,11.8205,2163200.0
2011-06-14 11:00:00,20.66,20.73,20.64,20.66,2978500.0,11.8262,11.8663,11.8148,11.8262,2978500.0
2011-06-14 11:30:00,20.67,20.7,20.62,20.64,2034100.0,11.8319,11.8491,11.8033,11.8148,2034100.0
2011-06-14 12:00:00,20.64,20.66,20.62,20.64,861600.0,11.8148,11.8262,11.8033,11.8148,861600.0
2011-06-14 12:30:00,20.64,20.7,20.63,20.68,1280000.0,11.8148,11.8491,11.809,11.8377,1280000.0
2011-06-14 13:00:00,20.68,20.7,20.64,20.66,2226900.0,11.8377,11.8491,11.8148,11.8262,2226900.0
2011-06-14 13:30:00,20.66,20.68,20.57,20.59,3340900.0,11.8262,11.8377,11.7747,11.7862,3340900.0
2011-06-14 14:00:00,20.59,20.63,20.58,20.63,1589300.0,11.7862,11.809,11.7804,11.809,1589300.0
2011-06-14 14:30:00,20.63,20.65,20.58,20.64,1888800.0,11.809,11.8205,11.7804,11.8148,1888800.0
2011-06-14 15:00:00,20.64,20.66,20.58,20.6,2782200.0,11.8148,11.8262,11.7804,11.7919,2782200.0
2011-06-14 15:30:00,20.6,20.62,20.53,20.57,7475900.0,11.7919,11.8033,11.7518,11.7747,7475900.0
2011-06-15 09:30:00,20.4,20.41,20.24,20.4,3785500.0,11.6774,11.6831,11.5858,11.6774,3785500.0
2011-06-15 10:00:00,20.39,20.41,20.3,20.32,2262200.0,11.6717,11.6831,11.6202,11.6316,2262200.0
2011-06-15 10:30:00,20.31,20.39,20.3,20.37,1613900.0,11.6259,11.6717,11.6202,11.6602,1613900.0
2011-06-15 11:00:00,20.37,20.39,20.32,20.35,1774400.0,11.6602,11.6717,11.6316,11.6488,1774400.0
2011-06-15 11:30:00,20.35,20.37,20.17,20.2,5103300.0,11.6488,11.6602,11.5457,11.5629,5103300.0
2011-06-15 12:00:00,20.2,20.21,20.04,20.1,4149200.0,11.5629,11.5686,11.4713,11.5057,4149200.0
2011-06-15 12:30:00,20.1,20.15,20.04,20.07,2928500.0,11.5057,11.5343,11.4713,11.4885,2928500.0
2011-06-15 13:00:00,20.07,20.12,20.04,20.12,2100600.0,11.4885,11.5171,11.4713,11.5171,2100600.0
2011-06-15 13:30:00,20.11,20.12,20.03,20.09,2371100.0,11.5114,11.5171,11.4656,11.4999,2371100.0
2011-06-15 14:00:00,20.1,20.17,20.07,20.07,2362800.0,11.5057,11.5457,11.4885,11.4885,2362800.0
2011-06-15 14:30:00,20.08,20.19,20.07,20.16,2299300.0,11.4942,11.5572,11.4885,11.54,2299300.0
2011-06-15 15:00:00,20.16,20.2,20.08,20.18,3017200.0,11.54,11.5629,11.4942,11.5515,3017200.0
2011-06-15 15:30:00,20.17,20.24,20.15,20.19,5122100.0,11.5457,11.5858,11.5343,11.5572,5122100.0
2011-06-16 09:30:00,20.15,20.26,20.1,20.25,5356900.0,11.5343,11.5973,11.5057,11.5915,5356900.0
2011-06-16 10:00:00,20.24,20.29,20.14,20.2,3976900.0,11.5858,11.6144,11.5286,11.5629,3976900.0
2011-06-16 10:30:00,20.2,20.26,20.2,20.25,2215400.0,11.5629,11.5973,11.5629,11.5915,2215400.0
2011-06-16 11:00:00,20.25,20.26,20.2,20.24,3062600.0,11.5915,11.5973,11.5629,11.5858,3062600.0
2011-06-16 11:30:00,20.25,20.26,20.22,20.24,1961000.0,11.5915,11.5973,11.5744,11.5858,1961000.0
2011-06-16 12:00:00,20.25,20.26,20.23,20.25,1596700.0,11.5915,11.5973,11.5801,11.5915,1596700.0
2011-06-16 12:30:00,20.25,20.26,20.21,20.23,1026100.0,11.5915,11.5973,11.5686,11.5801,1026100.0
2011-06-16 13:00:00,20.23,20.24,20.19,20.2,1643500.0,11.5801,11.5858,11.5572,11.5629,1643500.0
2011-06-16 13:30:00,20.2,20.21,20.12,20.12,2779300.0,11.5629,11.5686,11.5171,11.5171,2779300.0
2011-06-16 14:00:00,20.12,20.2,20.12,20.2,3125700.0,11.5171,11.5629,11.5171,11.5629,3125700.0
2011-06-16 14:30:00,20.19,20.21,20.13,20.19,3307500.0,11.5572,11.5686,11.5228,11.5572,3307500.0
2011-06-16 15:00:00,20.2,20.24,20.19,20.19,2001700.0,11.5629,11.5858,11.5572,11.5572,2001700.0
2011-06-16 15:30:00,20.2,20.25,20.19,20.23,5692100.0,11.5629,11.5915,11.5572,11.5801,5692100.0
2011-06-17 09:30:00,20.37,20.43,20.3,20.36,9814200.0,11.6602,11.6946,11.6202,11.6545,9814200.0
2011-06-17 10:00:00,20.36,20.41,20.21,20.27,2665500.0,11.6545,11.6831,11.5686,11.603,2665500.0
2011-06-17 10:30:00,20.26,20.34,20.21,20.29,2572400.0,11.5973,11.643,11.5686,11.6144,2572400.0
2011-06-17 11:00:00,20.29,20.31,20.23,20.26,1699800.0,11.6144,11.6259,11.5801,11.5973,1699800.0
2011-06-17 11:30:00,20.26,20.27,20.21,20.25,1953400.0,11.5973,11.603,11.5686,11.5915,1953400.0
2011-06-17 12:00:00,20.25,20.26,20.11,20.14,2764300.0,11.5915,11.5973,11.5114,11.5286,2764300.0
2011-06-17 12:30:00,20.14,20.16,20.06,20.09,2551200.0,11.5286,11.54,11.4828,11.4999,2551200.0
2011-06-17 13:00:00,20.08,20.13,20.05,20.12,1736400.0,11.4942,11.5228,11.477,11.5171,1736400.0
2011-06-17 13:30:00,20.13,20.19,20.11,20.12,2650900.0,11.5228,11.5572,11.5114,11.5171,2650900.0
2011-06-17 14:00:00,20.12,20.23,20.11,20.22,2050400.0,11.5171,11.5801,11.5114,11.5744,2050400.0
2011-06-17 14:30:00,20.22,20.23,20.18,20.2,1722000.0,11.5744,11.5801,11.5515,11.5629,1722000.0
2011-06-17 15:00:00,20.19,20.21,20.06,20.13,3359200.0,11.5572,11.5686,11.4828,11.5228,3359200.0
2011-06-17 15:30:00,20.13,20.26,20.12,20.26,11147900.0,11.5228,11.5973,11.5171,11.5973,11147900.0
2011-06-20 09:30:00,20.07,20.18,20.07,20.16,3085800.0,11.4885,11.5515,11.4885,11.54,3085800.0
2011-06-20 10:00:00,20.15,20.17,20.12,20.14,2474600.0,11.5343,11.5457,11.5171,11.5286,2474600.0
2011-06-20 10:30:00,20.14,20.25,20.14,20.17,2342100.0,11.5286,11.5915,11.5286,11.5457,2342100.0
2011-06-20 11:00:00,20.16,20.24,20.15,20.2,2423000.0,11.54,11.5858,11.5343,11.5629,2423000.0
2011-06-20 11:30:00,20.2,20.24,20.18,20.21,2990000.0,11.5629,11.5858,11.5515,11.5686,2990000.0
2011-06-20 12:00:00,20.22,20.24,20.19,20.22,1371500.0,11.5744,11.5858,11.5572,11.5744,1371500.0
2011-06-20 12:30:00,20.22,20.23,20.18,20.19,1039200.0,11.5744,11.5801,11.5515,11.5572,1039200.0
2011-06-20 13:00:00,20.18,20.24,20.16,20.24,1306900.0,11.5515,11.5858,11.54,11.5858,1306900.0
2011-06-20 13:30:00,20.23,20.28,20.23,20.27,1211800.0,11.5801,11.6087,11.5801,11.603,1211800.0
2011-06-20 14:00:00,20.27,20.28,20.19,20.23,2049600.0,11.603,11.6087,11.5572,11.5801,2049600.0
2011-06-20 14:30:00,20.23,20.28,20.22,20.27,1824700.0,11.5801,11.6087,11.5744,11.603,1824700.0
2011-06-20 15:00:00,20.27,20.27,20.17,20.19,3525000.0,11.603,11.603,11.5457,11.5572,3525000.0
2011-06-20 15:30:00,20.19,20.28,20.18,20.26,5410300.0,11.5572,11.6087,11.5515,11.5973,5410300.0
2011-06-21 09:30:00,20.3,20.36,20.26,20.33,4493700.0,11.6202,11.6545,11.5973,11.6373,4493700.0
2011-06-21 10:00:00,20.33,20.37,20.25,20.29,4227700.0,11.6373,11.6602,11.5915,11.6144,4227700.0
2011-06-21 10:30:00,20.29,20.33,20.23,20.31,3103900.0,11.6144,11.6373,11.5801,11.6259,3103900.0
2011-06-21 11:00:00,20.31,20.33,20.26,20.31,2993800.0,11.6259,11.6373,11.5973,11.6259,2993800.0
2011-06-21 11:30:00,20.31,20.4,20.3,20.34,2175500.0,11.6259,11.6774,11.6202,11.643,2175500.0
2011-06-21 12:00:00,20.34,20.4,20.33,20.38,1729700.0,11.643,11.6774,11.6373,11.6659,1729700.0
2011-06-21 12:30:00,20.37,20.4,20.36,20.38,1577000.0,11.6602,11.6774,11.6545,11.6659,1577000.0
2011-06-21 13:00:00,20.38,20.41,20.36,20.38,2403200.0,11.6659,11.6831,11.6545,11.6659,2403200.0
2011-06-21 13:30:00,20.38,20.42,20.36,20.42,1610800.0,11.6659,11.6888,11.6545,11.6888,1610800.0
2011-06-21 14:00:00,20.42,20.46,20.41,20.46,1244700.0,11.6888,11.7117,11.6831,11.7117,1244700.0
2011-06-21 14:30:00,20.45,20.5,20.45,20.46,1543700.0,11.706,11.7346,11.706,11.7117,1543700.0
2011-06-21 15:00:00,20.47,20.47,20.43,20.44,1724600.0,11.7175,11.7175,11.6946,11.7003,1724600.0
2011-06-21 15:30:00,20.44,20.45,20.39,20.43,4281400.0,11.7003,11.706,11.6717,11.6946,4281400.0
2011-06-22 09:30:00,20.34,20.48,20.34,20.39,2876900.0,11.643,11.7232,11.643,11.6717,2876900.0
2011-06-22 10:00:00,20.39,20.41,20.32,20.33,1831200.0,11.6717,11.6831,11.6316,11.6373,1831200.0
2011-06-22 10:30:00,20.32,20.43,20.32,20.4,2210000.0,11.6316,11.6946,11.6316,11.6774,2210000.0
2011-06-22 11:00:00,20.4,20.4,20.34,20.36,2947800.0,11.6774,11.6774,11.643,11.6545,2947800.0
2011-06-22 11:30:00,20.35,20.39,20.32,20.33,1974500.0,11.6488,11.6717,11.6316,11.6373,1974500.0
2011-06-22 12:00:00,20.32,20.33,20.24,20.27,1868500.0,11.6316,11.6373,11.5858,11.603,1868500.0
2011-06-22 12:30:00,20.28,20.3,20.22,20.28,1611900.0,11.6087,11.6202,11.5744,11.6087,1611900.0
2011-06-22 13:00:00,20.27,20.34,20.26,20.34,1423200.0,11.603,11.643,11.5973,11.643,1423200.0
2011-06-22 13:30:00,20.34,20.41,20.33,20.39,1730900.0,11.643,11.6831,11.6373,11.6717,1730900.0
2011-06-22 14:00:00,20.4,20.42,20.34,20.38,2088000.0,11.6774,11.6888,11.643,11.6659,2088000.0
2011-06-22 14:30:00,20.39,20.4,20.35,20.36,1401200.0,11.6717,11.6774,11.6488,11.6545,1401200.0
2011-06-22 15:00:00,20.36,20.4,20.35,20.37,1446900.0,11.6545,11.6774,11.6488,11.6602,1446900.0
2011-06-22 15:30:00,20.37,20.37,20.26,20.28,4152000.0,11.6602,11.6602,11.5973,11.6087,4152000.0
2011-06-23 09:30:00,20.93,20.96,20.65,20.8,12779100.0,11.9808,11.9979,11.8205,11.9064,12779100.0
2011-06-23 10:00:00,20.8,20.85,20.74,20.82,8093100.0,11.9064,11.935,11.872,11.9178,8093100.0
2011-06-23 10:30:00,20.82,20.85,20.68,20.72,9916600.0,11.9178,11.935,11.8377,11.8606,9916600.0
2011-06-23 11:00:00,20.72,20.85,20.61,20.64,6342700.0,11.8606,11.935,11.7976,11.8148,6342700.0
2011-06-23 11:30:00,20.64,20.68,20.55,20.63,3099900.0,11.8148,11.8377,11.7633,11.809,3099900.0
2011-06-23 12:00:00,20.63,20.65,20.57,20.57,3366900.0,11.809,11.8205,11.7747,11.7747,3366900.0
2011-06-23 12:30:00,20.57,20.71,20.57,20.71,2974000.0,11.7747,11.8548,11.7747,11.8548,2974000.0
2011-06-23 13:00:00,20.71,20.77,20.64,20.71,2942100.0,11.8548,11.8892,11.8148,11.8548,2942100.0
2011-06-23 13:30:00,20.7,20.74,20.58,20.6,4072200.0,11.8491,11.872,11.7804,11.7919,4072200.0
2011-06-23 14:00:00,20.61,20.61,20.52,20.55,2632500.0,11.7976,11.7976,11.7461,11.7633,2632500.0
2011-06-23 14:30:00,20.55,20.73,20.48,20.71,3979600.0,11.7633,11.8663,11.7232,11.8548,3979600.0
2011-06-23 15:00:00,20.71,20.74,20.6,20.67,6894400.0,11.8548,11.872,11.7919,11.8319,6894400.0
2011-06-23 15:30:00,20.66,20.7,20.57,20.65,8487000.0,11.8262,11.8491,11.7747,11.8205,8487000.0
2011-06-24 09:30:00,20.53,20.6,20.32,20.37,4808100.0,11.7518,11.7919,11.6316,11.6602,4808100.0
2011-06-24 10:00:00,20.37,20.45,20.34,20.37,3385800.0,11.6602,11.706,11.643,11.6602,3385800.0
2011-06-24 10:30:00,20.37,20.41,20.27,20.35,2714100.0,11.6602,11.6831,11.603,11.6488,2714100.0
2011-06-24 11:00:00,20.34,20.42,20.27,20.42,2662400.0,11.643,11.6888,11.603,11.6888,2662400.0
2011-06-24 11:30:00,20.41,20.45,20.34,20.35,2520600.0,11.6831,11.706,11.643,11.6488,2520600.0
2011-06-24 12:00:00,20.35,20.37,20.28,20.31,2344700.0,11.6488,11.6602,11.6087,11.6259,2344700.0
2011-06-24 12:30:00,20.3,20.36,20.26,20.29,1499000.0,11.6202,11.6545,11.5973,11.6144,1499000.0
2011-06-24 13:00:00,20.3,20.3,20.22,20.28,2332200.0,11.6202,11.6202,11.5744,11.6087,2332200.0
2011-06-24 13:30:00,20.27,20.33,20.26,20.26,2040300.0,11.603,11.6373,11.5973,11.5973,2040300.0
2011-06-24 14:00:00,20.26,20.3,20.21,20.28,2185200.0,11.5973,11.6202,11.5686,11.6087,2185200.0
2011-06-24 14:30:00,20.28,20.32,20.25,20.26,2072700.0,11.6087,11.6316,11.5915,11.5973,2072700.0
2011-06-24 15:00:00,20.27,20.27,20.19,20.2,3137100.0,11.603,11.603,11.5572,11.5629,3137100.0
2011-06-24 15:30:00,20.2,20.25,20.14,20.14,13745800.0,11.5629,11.5915,11.5286,11.5286,13745800.0
2011-06-27 09:30:00,20.1,20.19,20.05,20.13,3947000.0,11.5057,11.5572,11.477,11.5228,3947000.0
2011-06-27 10:00:00,20.13,20.19,20.1,20.18,1947100.0,11.5228,11.5572,11.5057,11.5515,1947100.0
2011-06-27 10:30:00,20.18,20.19,20.12,20.14,2033700.0,11.5515,11.5572,11.5171,11.5286,2033700.0
2011-06-27 11:00:00,20.15,20.17,20.08,20.08,1562300.0,11.5343,11.5457,11.4942,11.4942,1562300.0
2011-06-27 11:30:00,20.09,20.16,20.08,20.12,1389200.0,11.4999,11.54,11.4942,11.5171,1389200.0
2011-06-27 12:00:00,20.12,20.15,20.11,20.12,1545100.0,11.5171,11.5343,11.5114,11.5171,1545100.0
2011-06-27 12:30:00,20.12,20.12,20.08,20.08,1180200.0,11.5171,11.5171,11.4942,11.4942,1180200.0
2011-06-27 13:00:00,20.08,20.13,20.08,20.09,1837200.0,11.4942,11.5228,11.4942,11.4999,1837200.0
2011-06-27 13:30:00,20.1,20.16,20.08,20.14,1326100.0,11.5057,11.54,11.4942,11.5286,1326100.0
2011-06-27 14:00:00,20.15,20.25,20.14,20.25,2883600.0,11.5343,11.5915,11.5286,11.5915,2883600.0
2011-06-27 14:30:00,20.24,20.26,20.21,20.21,1524300.0,11.5858,11.5973,11.5686,11.5686,1524300.0
2011-06-27 15:00:00,20.22,20.24,20.19,20.22,3017000.0,11.5744,11.5858,11.5572,11.5744,3017000.0
2011-06-27 15:30:00,20.22,20.22,20.14,20.16,6097900.0,11.5744,11.5744,11.5286,11.54,6097900.0
2011-06-28 09:30:00,20.16,20.26,20.12,20.21,4494000.0,11.54,11.5973,11.5171,11.5686,4494000.0
2011-06-28 10:00:00,20.21,20.31,20.2,20.3,2220000.0,11.5686,11.6259,11.5629,11.6202,2220000.0
2011-06-28 10:30:00,20.3,20.39,20.3,20.36,3201200.0,11.6202,11.6717,11.6202,11.6545,3201200.0
2011-06-28 11:00:00,20.36,20.37,20.31,20.36,1399600.0,11.6545,11.6602,11.6259,11.6545,1399600.0
2011-06-28 11:30:00,20.37,20.47,20.36,20.47,3607600.0,11.6602,11.7175,11.6545,11.7175,3607600.0
2011-06-28 12:00:00,20.46,20.51,20.45,20.48,1879700.0,11.7117,11.7404,11.706,11.7232,1879700.0
2011-06-28 12:30:00,20.49,20.52,20.47,20.49,1777800.0,11.7289,11.7461,11.7175,11.7289,1777800.0
2011-06-28 13:00:00,20.49,20.52,20.48,20.49,1259600.0,11.7289,11.7461,11.7232,11.7289,1259600.0
2011-06-28 13:30:00,20.5,20.52,20.48,20.5,2167800.0,11.7346,11.7461,11.7232,11.7346,2167800.0
2011-06-28 14:00:00,20.5,20.53,20.46,20.52,2986000.0,11.7346,11.7518,11.7117,11.7461,2986000.0
2011-06-28 14:30:00,20.52,20.6,20.51,20.59,3642200.0,11.7461,11.7919,11.7404,11.7862,3642200.0
2011-06-28 15:00:00,20.58,20.61,20.53,20.56,2778400.0,11.7804,11.7976,11.7518,11.769,2778400.0
2011-06-28 15:30:00,20.55,20.58,20.52,20.55,6224900.0,11.7633,11.7804,11.7461,11.7633,6224900.0
2011-06-29 09:30:00,20.64,20.73,20.51,20.6,7071000.0,11.8148,11.8663,11.7404,11.7919,7071000.0
2011-06-29 10:00:00,20.6,20.64,20.51,20.6,3724100.0,11.7919,11.8148,11.7404,11.7919,3724100.0
2011-06-29 10:30:00,20.6,20.6,20.46,20.56,3891600.0,11.7919,11.7919,11.7117,11.769,3891600.0
2011-06-29 11:00:00,20.55,20.59,20.5,20.53,2627400.0,11.7633,11.7862,11.7346,11.7518,2627400.0
2011-06-29 11:30:00,20.53,20.55,20.5,20.55,2014600.0,11.7518,11.7633,11.7346,11.7633,2014600.0
2011-06-29 12:00:00,20.55,20.57,20.53,20.54,2137800.0,11.7633,11.7747,11.7518,11.7575,2137800.0
2011-06-29 12:30:00,20.55,20.58,20.53,20.56,2398300.0,11.7633,11.7804,11.7518,11.769,2398300.0
2011-06-29 13:00:00,20.55,20.61,20.55,20.58,2517200.0,11.7633,11.7976,11.7633,11.7804,2517200.0
2011-06-29 13:30:00,20.59,20.6,20.54,20.56,2179700.0,11.7862,11.7919,11.7575,11.769,2179700.0
2011-06-29 14:00:00,20.55,20.59,20.55,20.59,2038100.0,11.7633,11.7862,11.7633,11.7862,2038100.0
2011-06-29 14:30:00,20.59,20.61,20.57,20.6,2826300.0,11.7862,11.7976,11.7747,11.7919,2826300.0
2011-06-29 15:00:00,20.6,20.69,20.59,20.64,3232700.0,11.7919,11.8434,11.7862,11.8148,3232700.0
2011-06-29 15:30:00,20.64,20.67,20.6,20.67,6559200.0,11.8148,11.8319,11.7919,11.8319,6559200.0
2011-06-30 09:30:00,20.68,20.76,20.56,20.59,6573900.0,11.8377,11.8835,11.769,11.7862,6573900.0
2011-06-30 10:00:00,20.59,20.64,20.55,20.6,6824700.0,11.7862,11.8148,11.7633,11.7919,6824700.0
2011-06-30 10:30:00,20.61,20.62,20.57,20.59,3078200.0,11.7976,11.8033,11.7747,11.7862,3078200.0
2011-06-30 11:00:00,20.6,20.63,20.57,20.61,3586200.0,11.7919,11.809,11.7747,11.7976,3586200.0
2011-06-30 11:30:00,20.61,20.63,20.57,20.63,2461800.0,11.7976,11.809,11.7747,11.809,2461800.0
2011-06-30 12:00:00,20.63,20.63,20.58,20.6,1454700.0,11.809,11.809,11.7804,11.7919,1454700.0
2011-06-30 12:30:00,20.61,20.64,20.6,20.61,1433300.0,11.7976,11.8148,11.7919,11.7976,1433300.0
2011-06-30 13:00:00,20.62,20.62,20.58,20.59,1201100.0,11.8033,11.8033,11.7804,11.7862,1201100.0
2011-06-30 13:30:00,20.58,20.62,20.58,20.61,1436500.0,11.7804,11.8033,11.7804,11.7976,1436500.0
2011-06-30 14:00:00,20.61,20.62,20.59,20.6,1752800.0,11.7976,11.8033,11.7862,11.7919,1752800.0
2011-06-30 14:30:00,20.6,20.62,20.57,20.6,1157200.0,11.7919,11.8033,11.7747,11.7919,1157200.0
2011-06-30 15:00:00,20.61,20.61,20.56,20.61,2654300.0,11.7976,11.7976,11.769,11.7976,2654300.0
2011-06-30 15:30:00,20.61,20.64,20.58,20.59,5663600.0,11.7976,11.8148,11.7804,11.7862,5663600.0
2011-07-01 09:30:00,20.5,20.6,20.48,20.53,3209100.0,11.7346,11.7919,11.7232,11.7518,3209100.0
2011-07-01 10:00:00,20.53,20.67,20.53,20.65,3075600.0,11.7518,11.8319,11.7518,11.8205,3075600.0
2011-07-01 10:30:00,20.65,20.69,20.63,20.65,1707500.0,11.8205,11.8434,11.809,11.8205,1707500.0
2011-07-01 11:00:00,20.64,20.65,20.64,20.64,1101000.0,11.8148,11.8205,11.8148,11.8148,1101000.0
2011-07-01 11:30:00,20.64,20.65,20.57,20.59,1763300.0,11.8148,11.8205,11.7747,11.7862,1763300.0
2011-07-01 12:00:00,20.58,20.59,20.55,20.59,1167200.0,11.7804,11.7862,11.7633,11.7862,1167200.0
2011-07-01 12:30:00,20.59,20.61,20.58,20.59,1250100.0,11.7862,11.7976,11.7804,11.7862,1250100.0
2011-07-01 13:00:00,20.59,20.66,20.59,20.66,1590900.0,11.7862,11.8262,11.7862,11.8262,1590900.0
2011-07-01 13:30:00,20.66,20.68,20.63,20.68,1799400.0,11.8262,11.8377,11.809,11.8377,1799400.0
2011-07-01 14:00:00,20.68,20.7,20.67,20.7,1532700.0,11.8377,11.8491,11.8319,11.8491,1532700.0
2011-07-01 14:30:00,20.7,20.74,20.69,20.73,1738500.0,11.8491,11.872,11.8434,11.8663,1738500.0
2011-07-01 15:00:00,20.73,20.74,20.71,20.71,2518600.0,11.8663,11.872,11.8548,11.8548,2518600.0
2011-07-01 15:30:00,20.71,20.76,20.71,20.75,5034100.0,11.8548,11.8835,11.8548,11.8777,5034100.0
2011-07-05 09:30:00,20.68,20.79,20.65,20.76,2861800.0,11.8377,11.9006,11.8205,11.8835,2861800.0
2011-07-05 10:00:00,20.77,20.8,20.71,20.77,2624600.0,11.8892,11.9064,11.8548,11.8892,2624600.0
2011-07-05 10:30:00,20.77,20.78,20.73,20.74,1310200.0,11.8892,11.8949,11.8663,11.872,1310200.0
2011-07-05 11:00:00,20.75,20.75,20.7,20.75,1222500.0,11.8777,11.8777,11.8491,11.8777,1222500.0
2011-07-05 11:30:00,20.75,20.8,20.74,20.79,2283400.0,11.8777,11.9064,11.872,11.9006,2283400.0
2011-07-05 12:00:00,20.78,20.8,20.76,20.77,832100.0,11.8949,11.9064,11.8835,11.8892,832100.0
2011-07-05 12:30:00,20.76,20.79,20.75,20.76,797200.0,11.8835,11.9006,11.8777,11.8835,797200.0
2011-07-05 13:00:00,20.77,20.8,20.76,20.77,2312000.0,11.8892,11.9064,11.8835,11.8892,2312000.0
2011-07-05 13:30:00,20.78,20.78,20.76,20.78,845300.0,11.8949,11.8949,11.8835,11.8949,845300.0
2011-07-05 14:00:00,20.78,20.78,20.71,20.73,2404500.0,11.8949,11.8949,11.8548,11.8663,2404500.0
2011-07-05 14:30:00,20.74,20.76,20.72,20.75,3453000.0,11.872,11.8835,11.8606,11.8777,3453000.0
2011-07-05 15:00:00,20.75,20.79,20.73,20.79,3043700.0,11.8777,11.9006,11.8663,11.9006,3043700.0
2011-07-05 15:30:00,20.79,20.8,20.77,20.78,3920900.0,11.9006,11.9064,11.8892,11.8949,3920900.0
2011-07-06 09:30:00,20.78,20.92,20.74,20.88,3163900.0,11.8949,11.9751,11.872,11.9522,3163900.0
2011-07-06 10:00:00,20.88,20.95,20.86,20.93,2880200.0,11.9522,11.9922,11.9407,11.9808,2880200.0
2011-07-06 10:30:00,20.94,20.95,20.78,20.85,3000300.0,11.9865,11.9922,11.8949,11.935,3000300.0
2011-07-06 11:00:00,20.85,20.86,20.82,20.83,1135200.0,11.935,11.9407,11.9178,11.9235,1135200.0
2011-07-06 11:30:00,20.84,20.87,20.82,20.85,1820500.0,11.9293,11.9464,11.9178,11.935,1820500.0
2011-07-06 12:00:00,20.86,20.86,20.82,20.83,718300.0,11.9407,11.9407,11.9178,11.9235,718300.0
2011-07-06 12:30:00,20.84,20.87,20.83,20.85,1073500.0,11.9293,11.9464,11.9235,11.935,1073500.0
2011-07-06 13:00:00,20.85,20.86,20.77,20.77,1047500.0,11.935,11.9407,11.8892,11.8892,1047500.0
2011-07-06 13:30:00,20.78,20.84,20.77,20.84,801100.0,11.8949,11.9293,11.8892,11.9293,801100.0
2011-07-06 14:00:00,20.84,20.85,20.79,20.81,882100.0,11.9293,11.935,11.9006,11.9121,882100.0
2011-07-06 14:30:00,20.81,20.86,20.8,20.8,1741500.0,11.9121,11.9407,11.9064,11.9064,1741500.0
2011-07-06 15:00:00,20.8,20.82,20.75,20.79,2115900.0,11.9064,11.9178,11.8777,11.9006,2115900.0
2011-07-06 15:30:00,20.79,20.82,20.76,20.78,5937900.0,11.9006,11.9178,11.8835,11.8949,5937900.0
2011-07-07 09:30:00,20.63,20.74,20.3,20.37,11719300.0,11.809,11.872,11.6202,11.6602,11719300.0
2011-07-07 10:00:00,20.38,20.43,20.22,20.32,10329200.0,11.6659,11.6946,11.5744,11.6316,10329200.0
2011-07-07 10:30:00,20.31,20.39,20.3,20.34,5581700.0,11.6259,11.6717,11.6202,11.643,5581700.0
2011-07-07 11:00:00,20.34,20.34,20.3,20.31,2988100.0,11.643,11.643,11.6202,11.6259,2988100.0
2011-07-07 11:30:00,20.31,20.38,20.3,20.33,4208900.0,11.6259,11.6659,11.6202,11.6373,4208900.0
2011-07-07 12:00:00,20.33,20.35,20.31,20.35,3324600.0,11.6373,11.6488,11.6259,11.6488,3324600.0
2011-07-07 12:30:00,20.34,20.39,20.32,20.33,2763500.0,11.643,11.6717,11.6316,11.6373,2763500.0
2011-07-07 13:00:00,20.33,20.38,20.32,20.38,3838600.0,11.6373,11.6659,11.6316,11.6659,3838600.0
2011-07-07 13:30:00,20.38,20.42,20.37,20.38,4490800.0,11.6659,11.6888,11.6602,11.6659,4490800.0
2011-07-07 14:00:00,20.39,20.4,20.36,20.37,5317300.0,11.6717,11.6774,11.6545,11.6602,5317300.0
2011-07-07 14:30:00,20.37,20.37,20.31,20.34,6520300.0,11.6602,11.6602,11.6259,11.643,6520300.0
2011-07-07 15:00:00,20.34,20.34,20.22,20.25,7487200.0,11.643,11.643,11.5744,11.5915,7487200.0
2011-07-07 15:30:00,20.25,20.26,20.17,20.22,16851200.0,11.5915,11.5973,11.5457,11.5744,16851200.0
2011-07-08 09:30:00,20.17,20.28,20.11,20.27,7034700.0,11.5457,11.6087,11.5114,11.603,7034700.0
2011-07-08 10:00:00,20.27,20.29,20.16,20.23,5135700.0,11.603,11.6144,11.54,11.5801,5135700.0
2011-07-08 10:30:00,20.23,20.27,20.2,20.25,3649000.0,11.5801,11.603,11.5629,11.5915,3649000.0
2011-07-08 11:00:00,20.25,20.25,20.15,20.19,2730400.0,11.5915,11.5915,11.5343,11.5572,2730400.0
2011-07-08 11:30:00,20.19,20.22,20.16,20.21,1786300.0,11.5572,11.5744,11.54,11.5686,1786300.0
2011-07-08 12:00:00,20.21,20.21,20.15,20.17,1599500.0,11.5686,11.5686,11.5343,11.5457,1599500.0
2011-07-08 12:30:00,20.17,20.19,20.16,20.17,968300.0,11.5457,11.5572,11.54,11.5457,968300.0
2011-07-08 13:00:00,20.16,20.17,20.13,20.17,1323600.0,11.54,11.5457,11.5228,11.5457,1323600.0
2011-07-08 13:30:00,20.17,20.22,20.12,20.13,2562800.0,11.5457,11.5744,11.5171,11.5228,2562800.0
2011-07-08 14:00:00,20.12,20.15,20.12,20.14,1916100.0,11.5171,11.5343,11.5171,11.5286,1916100.0
2011-07-08 14:30:00,20.15,20.18,20.13,20.17,2516400.0,11.5343,11.5515,11.5228,11.5457,2516400.0
2011-07-08 15:00:00,20.18,20.21,20.15,20.17,2189300.0,11.5515,11.5686,11.5343,11.5457,2189300.0
2011-07-08 15:30:00,20.16,20.21,20.16,20.16,5879300.0,11.54,11.5686,11.54,11.54,5879300.0
2011-07-11 09:30:00,20.0,20.18,19.93,20.11,10183900.0,11.4484,11.5515,11.4084,11.5114,10183900.0
2011-07-11 10:00:00,20.11,20.12,19.96,20.01,4801800.0,11.5114,11.5171,11.4255,11.4541,4801800.0
2011-07-11 10:30:00,20.01,20.06,19.98,20.01,3223500.0,11.4541,11.4828,11.437,11.4541,3223500.0
2011-07-11 11:00:00,20.01,20.06,19.99,20.03,2049000.0,11.4541,11.4828,11.4427,11.4656,2049000.0
2011-07-11 11:30:00,20.03,20.06,20.02,20.04,2161700.0,11.4656,11.4828,11.4599,11.4713,2161700.0
2011-07-11 12:00:00,20.03,20.04,20.01,20.02,1498800.0,11.4656,11.4713,11.4541,11.4599,1498800.0
2011-07-11 12:30:00,20.03,20.03,19.96,19.96,1942700.0,11.4656,11.4656,11.4255,11.4255,1942700.0
2011-07-11 13:00:00,19.96,19.97,19.93,19.94,2106400.0,11.4255,11.4313,11.4084,11.4141,2106400.0
2011-07-11 13:30:00,19.94,19.99,19.93,19.98,1904300.0,11.4141,11.4427,11.4084,11.437,1904300.0
2011-07-11 14:00:00,19.98,20.02,19.98,19.99,3127600.0,11.437,11.4599,11.437,11.4427,3127600.0
2011-07-11 14:30:00,19.99,20.0,19.93,19.95,2605900.0,11.4427,11.4484,11.4084,11.4198,2605900.0
2011-07-11 15:00:00,19.94,20.02,19.93,20.02,2942000.0,11.4141,11.4599,11.4084,11.4599,2942000.0
2011-07-11 15:30:00,20.02,20.04,19.98,20.03,5525400.0,11.4599,11.4713,11.437,11.4656,5525400.0
2011-07-12 09:30:00,20.0,20.15,19.97,20.1,3703500.0,11.4484,11.5343,11.4313,11.5057,3703500.0
2011-07-12 10:00:00,20.1,20.13,20.07,20.09,2351200.0,11.5057,11.5228,11.4885,11.4999,2351200.0
2011-07-12 10:30:00,20.09,20.13,20.06,20.12,1632600.0,11.4999,11.5228,11.4828,11.5171,1632600.0
2011-07-12 11:00:00,20.12,20.16,20.08,20.12,2079700.0,11.5171,11.54,11.4942,11.5171,2079700.0
2011-07-12 11:30:00,20.13,20.17,20.1,20.14,2118200.0,11.5228,11.5457,11.5057,11.5286,2118200.0
2011-07-12 12:00:00,20.15,20.19,20.12,20.14,2879600.0,11.5343,11.5572,11.5171,11.5286,2879600.0
2011-07-12 12:30:00,20.14,20.16,20.12,20.15,951500.0,11.5286,11.54,11.5171,11.5343,951500.0
2011-07-12 13:00:00,20.14,20.17,20.11,20.11,3962700.0,11.5286,11.5457,11.5114,11.5114,3962700.0
2011-07-12 13:30:00,20.12,20.15,20.11,20.13,1213000.0,11.5171,11.5343,11.5114,11.5228,1213000.0
2011-07-12 14:00:00,20.13,20.2,20.13,20.17,5454600.0,11.5228,11.5629,11.5228,11.5457,5454600.0
2011-07-12 14:30:00,20.17,20.18,20.12,20.16,3556700.0,11.5457,11.5515,11.5171,11.54,3556700.0
2011-07-12 15:00:00,20.15,20.17,20.1,20.14,2871500.0,11.5343,11.5457,11.5057,11.5286,2871500.0
2011-07-12 15:30:00,20.13,20.14,20.0,20.01,6179700.0,11.5228,11.5286,11.4484,11.4541,6179700.0
2011-07-13 09:30:00,20.09,20.13,20.0,20.09,3539500.0,11.4999,11.5228,11.4484,11.4999,3539500.0
2011-07-13 10:00:00,20.1,20.16,20.05,20.05,4947800.0,11.5057,11.54,11.477,11.477,4947800.0
2011-07-13 10:30:00,20.05,20.11,20.04,20.09,2791600.0,11.477,11.5114,11.4713,11.4999,2791600.0
2011-07-13 11:00:00,20.09,20.19,20.05,20.18,2223900.0,11.4999,11.5572,11.477,11.5515,2223900.0
2011-07-13 11:30:00,20.19,20.2,20.11,20.11,2519000.0,11.5572,11.5629,11.5114,11.5114,2519000.0
2011-07-13 12:00:00,20.11,20.15,20.1,20.15,873600.0,11.5114,11.5343,11.5057,11.5343,873600.0
2011-07-13 12:30:00,20.15,20.16,20.12,20.14,1744900.0,11.5343,11.54,11.5171,11.5286,1744900.0
2011-07-13 13:00:00,20.14,20.14,20.09,20.1,1137600.0,11.5286,11.5286,11.4999,11.5057,1137600.0
2011-07-13 13:30:00,20.1,20.12,20.07,20.07,872600.0,11.5057,11.5171,11.4885,11.4885,872600.0
2011-07-13 14:00:00,20.07,20.1,20.06,20.07,1075400.0,11.4885,11.5057,11.4828,11.4885,1075400.0
2011-07-13 14:30:00,20.08,20.11,20.06,20.09,1145900.0,11.4942,11.5114,11.4828,11.4999,1145900.0
2011-07-13 15:00:00,20.09,20.12,19.97,19.99,4610300.0,11.4999,11.5171,11.4313,11.4427,4610300.0
2011-07-13 15:30:00,20.0,20.02,19.9,19.98,11003300.0,11.4484,11.4599,11.3912,11.437,11003300.0
2011-07-14 09:30:00,19.98,20.01,19.86,19.96,3921300.0,11.437,11.4541,11.3683,11.4255,3921300.0
2011-07-14 10:00:00,19.97,19.99,19.92,19.95,2827300.0,11.4313,11.4427,11.4026,11.4198,2827300.0
2011-07-14 10:30:00,19.95,19.95,19.83,19.87,3305900.0,11.4198,11.4198,11.3511,11.374,3305900.0
2011-07-14 11:00:00,19.87,19.92,19.86,19.87,2394200.0,11.374,11.4026,11.3683,11.374,2394200.0
2011-07-14 11:30:00,19.88,19.9,19.85,19.9,1320500.0,11.3797,11.3912,11.3626,11.3912,1320500.0
2011-07-14 12:00:00,19.89,19.9,19.85,19.86,1868900.0,11.3855,11.3912,11.3626,11.3683,1868900.0
2011-07-14 12:30:00,19.86,19.88,19.82,19.84,1441300.0,11.3683,11.3797,11.3454,11.3568,1441300.0
2011-07-14 13:00:00,19.84,19.87,19.8,19.87,2356400.0,11.3568,11.374,11.3339,11.374,2356400.0
2011-07-14 13:30:00,19.87,19.93,19.86,19.92,3708100.0,11.374,11.4084,11.3683,11.4026,3708100.0
2011-07-14 14:00:00,19.92,19.98,19.9,19.93,2485500.0,11.4026,11.437,11.3912,11.4084,2485500.0
2011-07-14 14:30:00,19.92,19.95,19.9,19.91,1175600.0,11.4026,11.4198,11.3912,11.3969,1175600.0
2011-07-14 15:00:00,19.92,19.94,19.89,19.9,1875400.0,11.4026,11.4141,11.3855,11.3912,1875400.0
2011-07-14 15:30:00,19.9,19.93,19.81,19.9,3771300.0,11.3912,11.4084,11.3397,11.3912,3771300.0
2011-07-15 09:30:00,19.83,19.94,19.75,19.85,8279600.0,11.3511,11.4141,11.3053,11.3626,8279600.0
2011-07-15 10:00:00,19.84,19.9,19.78,19.83,4670000.0,11.3568,11.3912,11.3225,11.3511,4670000.0
2011-07-15 10:30:00,19.83,19.84,19.75,19.76,4074400.0,11.3511,11.3568,11.3053,11.311,4074400.0
2011-07-15 11:00:00,19.76,19.78,19.73,19.78,3631600.0,11.311,11.3225,11.2939,11.3225,3631600.0
2011-07-15 11:30:00,19.77,19.79,19.76,19.76,1800900.0,11.3168,11.3282,11.311,11.311,1800900.0
2011-07-15 12:00:00,19.76,19.84,19.75,19.76,2206700.0,11.311,11.3568,11.3053,11.311,2206700.0
2011-07-15 12:30:00,19.76,19.77,19.69,19.7,2936800.0,11.311,11.3168,11.271,11.2767,2936800.0
2011-07-15 13:00:00,19.7,19.75,19.67,19.72,2146200.0,11.2767,11.3053,11.2595,11.2881,2146200.0
2011-07-15 13:30:00,19.73,19.73,19.66,19.67,1328500.0,11.2939,11.2939,11.2538,11.2595,1328500.0
2011-07-15 14:00:00,19.67,19.7,19.66,19.68,2035800.0,11.2595,11.2767,11.2538,11.2652,2035800.0
2011-07-15 14:30:00,19.67,19.71,19.67,19.69,3058600.0,11.2595,11.2824,11.2595,11.271,3058600.0
2011-07-15 15:00:00,19.7,19.79,19.68,19.77,3247900.0,11.2767,11.3282,11.2652,11.3168,3247900.0
2011-07-15 15:30:00,19.77,19.8,19.75,19.76,5759800.0,11.3168,11.3339,11.3053,11.311,5759800.0
2011-07-18 09:30:00,19.56,19.66,19.51,19.66,3953900.0,11.1966,11.2538,11.1679,11.2538,3953900.0
2011-07-18 10:00:00,19.66,19.67,19.56,19.63,2807300.0,11.2538,11.2595,11.1966,11.2366,2807300.0
2011-07-18 10:30:00,19.63,19.63,19.5,19.51,3089800.0,11.2366,11.2366,11.1622,11.1679,3089800.0
2011-07-18 11:00:00,19.52,19.56,19.51,19.55,1795000.0,11.1737,11.1966,11.1679,11.1908,1795000.0
2011-07-18 11:30:00,19.55,19.56,19.5,19.51,2075500.0,11.1908,11.1966,11.1622,11.1679,2075500.0
2011-07-18 12:00:00,19.51,19.56,19.5,19.55,1975000.0,11.1679,11.1966,11.1622,11.1908,1975000.0
2011-07-18 12:30:00,19.55,19.55,19.5,19.52,1852200.0,11.1908,11.1908,11.1622,11.1737,1852200.0
2011-07-18 13:00:00,19.52,19.54,19.5,19.53,1532900.0,11.1737,11.1851,11.1622,11.1794,1532900.0
2011-07-18 13:30:00,19.53,19.57,19.52,19.57,1537600.0,11.1794,11.2023,11.1737,11.2023,1537600.0
2011-07-18 14:00:00,19.57,19.58,19.54,19.55,1834600.0,11.2023,11.208,11.1851,11.1908,1834600.0
2011-07-18 14:30:00,19.55,19.56,19.51,19.56,2230300.0,11.1908,11.1966,11.1679,11.1966,2230300.0
2011-07-18 15:00:00,19.56,19.57,19.52,19.54,2328300.0,11.1966,11.2023,11.1737,11.1851,2328300.0
2011-07-18 15:30:00,19.54,19.64,19.53,19.64,5045200.0,11.1851,11.2424,11.1794,11.2424,5045200.0
2011-07-19 09:30:00,19.65,19.77,19.62,19.72,3224500.0,11.2481,11.3168,11.2309,11.2881,3224500.0
2011-07-19 10:00:00,19.73,19.78,19.72,19.75,1550700.0,11.2939,11.3225,11.2881,11.3053,1550700.0
2011-07-19 10:30:00,19.75,19.81,19.74,19.79,2053900.0,11.3053,11.3397,11.2996,11.3282,2053900.0
2011-07-19 11:00:00,19.79,19.82,19.76,19.8,1482500.0,11.3282,11.3454,11.311,11.3339,1482500.0
2011-07-19 11:30:00,19.8,19.83,19.73,19.75,2024600.0,11.3339,11.3511,11.2939,11.3053,2024600.0
2011-07-19 12:00:00,19.74,19.79,19.74,19.76,1162400.0,11.2996,11.3282,11.2996,11.311,1162400.0
2011-07-19 12:30:00,19.76,19.82,19.75,19.82,1144800.0,11.311,11.3454,11.3053,11.3454,1144800.0
2011-07-19 13:00:00,19.82,19.89,19.81,19.88,1381600.0,11.3454,11.3855,11.3397,11.3797,1381600.0
2011-07-19 13:30:00,19.89,19.98,19.87,19.92,2273500.0,11.3855,11.437,11.374,11.4026,2273500.0
2011-07-19 14:00:00,19.92,19.93,19.87,19.91,2090700.0,11.4026,11.4084,11.374,11.3969,2090700.0
2011-07-19 14:30:00,19.91,20.0,19.9,19.98,2667900.0,11.3969,11.4484,11.3912,11.437,2667900.0
2011-07-19 15:00:00,19.98,20.03,19.93,19.93,3571900.0,11.437,11.4656,11.4084,11.4084,3571900.0
2011-07-19 15:30:00,19.94,19.98,19.92,19.93,4674900.0,11.4141,11.437,11.4026,11.4084,4674900.0
2011-07-20 09:30:00,19.92,19.95,19.8,19.83,3284900.0,11.4026,11.4198,11.3339,11.3511,3284900.0
2011-07-20 10:00:00,19.82,19.93,19.77,19.85,3603200.0,11.3454,11.4084,11.3168,11.3626,3603200.0
2011-07-20 10:30:00,19.85,19.86,19.79,19.81,2254700.0,11.3626,11.3683,11.3282,11.3397,2254700.0
2011-07-20 11:00:00,19.8,19.88,19.8,19.84,1929200.0,11.3339,11.3797,11.3339,11.3568,1929200.0
2011-07-20 11:30:00,19.83,19.84,19.79,19.8,1714600.0,11.3511,11.3568,11.3282,11.3339,1714600.0
2011-07-20 12:00:00,19.8,19.87,19.79,19.87,1967500.0,11.3339,11.374,11.3282,11.374,1967500.0
2011-07-20 12:30:00,19.87,19.94,19.84,19.93,2550600.0,11.374,11.4141,11.3568,11.4084,2550600.0
2011-07-20 13:00:00,19.93,19.97,19.92,19.96,1848100.0,11.4084,11.4313,11.4026,11.4255,1848100.0
2011-07-20 13:30:00,19.97,19.98,19.95,19.96,1859900.0,11.4313,11.437,11.4198,11.4255,1859900.0
2011-07-20 14:00:00,19.96,19.98,19.92,19.98,2693800.0,11.4255,11.437,11.4026,11.437,2693800.0
2011-07-20 14:30:00,19.98,20.0,19.95,19.96,2816400.0,11.437,11.4484,11.4198,11.4255,2816400.0
2011-07-20 15:00:00,19.95,19.99,19.93,19.95,2392800.0,11.4198,11.4427,11.4084,11.4198,2392800.0
2011-07-20 15:30:00,19.94,19.96,19.88,19.9,3757600.0,11.4141,11.4255,11.3797,11.3912,3757600.0
2011-07-21 09:30:00,20.01,20.14,19.98,20.04,4100100.0,11.4541,11.5286,11.437,11.4713,4100100.0
2011-07-21 10:00:00,20.05,20.14,20.01,20.14,3970500.0,11.477,11.5286,11.4541,11.5286,3970500.0
2011-07-21 10:30:00,20.14,20.16,20.08,20.1,2618700.0,11.5286,11.54,11.4942,11.5057,2618700.0
2011-07-21 11:00:00,20.09,20.12,20.06,20.08,1936700.0,11.4999,11.5171,11.4828,11.4942,1936700.0
2011-07-21 11:30:00,20.07,20.13,20.04,20.1,2038000.0,11.4885,11.5228,11.4713,11.5057,2038000.0
2011-07-21 12:00:00,20.1,20.12,20.06,20.1,2126600.0,11.5057,11.5171,11.4828,11.5057,2126600.0
2011-07-21 12:30:00,20.1,20.2,20.08,20.16,4245000.0,11.5057,11.5629,11.4942,11.54,4245000.0
2011-07-21 13:00:00,20.16,20.2,20.13,20.19,2788000.0,11.54,11.5629,11.5228,11.5572,2788000.0
2011-07-21 13:30:00,20.2,20.2,20.14,20.19,2937600.0,11.5629,11.5629,11.5286,11.5572,2937600.0
2011-07-21 14:00:00,20.2,20.2,20.13,20.13,2806500.0,11.5629,11.5629,11.5228,11.5228,2806500.0
2011-07-21 14:30:00,20.14,20.2,20.13,20.14,2364900.0,11.5286,11.5629,11.5228,11.5286,2364900.0
2011-07-21 15:00:00,20.15,20.16,20.1,20.14,2957400.0,11.5343,11.54,11.5057,11.5286,2957400.0
2011-07-21 15:30:00,20.13,20.15,20.1,20.11,5822800.0,11.5228,11.5343,11.5057,11.5114,5822800.0
2011-07-22 09:30:00,20.09,20.17,20.01,20.02,3166400.0,11.4999,11.5457,11.4541,11.4599,3166400.0
2011-07-22 10:00:00,20.01,20.06,19.97,20.01,3627200.0,11.4541,11.4828,11.4313,11.4541,3627200.0
2011-07-22 10:30:00,20.02,20.05,20.0,20.04,1599300.0,11.4599,11.477,11.4484,11.4713,1599300.0
2011-07-22 11:00:00,20.05,20.07,20.02,20.03,2416100.0,11.477,11.4885,11.4599,11.4656,2416100.0
2011-07-22 11:30:00,20.03,20.07,20.03,20.07,1127400.0,11.4656,11.4885,11.4656,11.4885,1127400.0
2011-07-22 12:00:00,20.07,20.1,20.05,20.07,1536300.0,11.4885,11.5057,11.477,11.4885,1536300.0
2011-07-22 12:30:00,20.07,20.09,20.04,20.09,1051100.0,11.4885,11.4999,11.4713,11.4999,1051100.0
2011-07-22 13:00:00,20.09,20.1,20.06,20.1,763900.0,11.4999,11.5057,11.4828,11.5057,763900.0
2011-07-22 13:30:00,20.1,20.1,20.08,20.09,728000.0,11.5057,11.5057,11.4942,11.4999,728000.0
2011-07-22 14:00:00,20.1,20.11,20.03,20.05,1963600.0,11.5057,11.5114,11.4656,11.477,1963600.0
2011-07-22 14:30:00,20.06,20.1,20.05,20.08,1090900.0,11.4828,11.5057,11.477,11.4942,1090900.0
2011-07-22 15:00:00,20.08,20.1,20.05,20.05,1305200.0,11.4942,11.5057,11.477,11.477,1305200.0
2011-07-22 15:30:00,20.05,20.09,20.03,20.07,3806500.0,11.477,11.4999,11.4656,11.4885,3806500.0
2011-07-25 09:30:00,19.87,19.99,19.86,19.89,3150600.0,11.374,11.4427,11.3683,11.3855,3150600.0
2011-07-25 10:00:00,19.9,19.98,19.89,19.95,2614400.0,11.3912,11.437,11.3855,11.4198,2614400.0
2011-07-25 10:30:00,19.95,19.98,19.9,19.94,2019600.0,11.4198,11.437,11.3912,11.4141,2019600.0
2011-07-25 11:00:00,19.94,19.99,19.93,19.98,1769000.0,11.4141,11.4427,11.4084,11.437,1769000.0
2011-07-25 11:30:00,19.98,19.99,19.92,19.96,1086500.0,11.437,11.4427,11.4026,11.4255,1086500.0
2011-07-25 12:00:00,19.96,19.96,19.94,19.96,1584900.0,11.4255,11.4255,11.4141,11.4255,1584900.0
2011-07-25 12:30:00,19.96,19.97,19.95,19.96,689200.0,11.4255,11.4313,11.4198,11.4255,689200.0
2011-07-25 13:00:00,19.96,19.97,19.96,19.96,950400.0,11.4255,11.4313,11.4255,11.4255,950400.0
2011-07-25 13:30:00,19.96,19.97,19.93,19.93,1194900.0,11.4255,11.4313,11.4084,11.4084,1194900.0
2011-07-25 14:00:00,19.94,19.97,19.92,19.93,1666800.0,11.4141,11.4313,11.4026,11.4084,1666800.0
2011-07-25 14:30:00,19.93,19.93,19.88,19.89,2694500.0,11.4084,11.4084,11.3797,11.3855,2694500.0
2011-07-25 15:00:00,19.89,19.93,19.87,19.88,3341000.0,11.3855,11.4084,11.374,11.3797,3341000.0
2011-07-25 15:30:00,19.87,19.88,19.81,19.81,6497800.0,11.374,11.3797,11.3397,11.3397,6497800.0
2011-07-26 09:30:00,19.85,19.9,19.7,19.74,3955200.0,11.3626,11.3912,11.2767,11.2996,3955200.0
2011-07-26 10:00:00,19.74,19.8,19.71,19.73,3404300.0,11.2996,11.3339,11.2824,11.2939,3404300.0
2011-07-26 10:30:00,19.72,19.75,19.7,19.71,3512900.0,11.2881,11.3053,11.2767,11.2824,3512900.0
2011-07-26 11:00:00,19.71,19.73,19.69,19.7,1781000.0,11.2824,11.2939,11.271,11.2767,1781000.0
2011-07-26 11:30:00,19.7,19.71,19.62,19.64,2304800.0,11.2767,11.2824,11.2309,11.2424,2304800.0
2011-07-26 12:00:00,19.63,19.69,19.63,19.67,2440300.0,11.2366,11.271,11.2366,11.2595,2440300.0
2011-07-26 12:30:00,19.68,19.69,19.65,19.65,1018800.0,11.2652,11.271,11.2481,11.2481,1018800.0
2011-07-26 13:00:00,19.65,19.66,19.61,19.63,1196900.0,11.2481,11.2538,11.2252,11.2366,1196900.0
2011-07-26 13:30:00,19.62,19.68,19.62,19.67,1128100.0,11.2309,11.2652,11.2309,11.2595,1128100.0
2011-07-26 14:00:00,19.67,19.73,19.66,19.67,2637900.0,11.2595,11.2939,11.2538,11.2595,2637900.0
2011-07-26 14:30:00,19.68,19.71,19.66,19.67,1457200.0,11.2652,11.2824,11.2538,11.2595,1457200.0
2011-07-26 15:00:00,19.68,19.71,19.66,19.68,5353300.0,11.2652,11.2824,11.2538,11.2652,5353300.0
2011-07-26 15:30:00,19.68,19.68,19.57,19.63,5513800.0,11.2652,11.2652,11.2023,11.2366,5513800.0
2011-07-27 09:30:00,19.53,19.62,19.52,19.59,2348300.0,11.1794,11.2309,11.1737,11.2137,2348300.0
2011-07-27 10:00:00,19.59,19.62,19.5,19.53,3067400.0,11.2137,11.2309,11.1622,11.1794,3067400.0
2011-07-27 10:30:00,19.52,19.56,19.5,19.54,2235000.0,11.1737,11.1966,11.1622,11.1851,2235000.0
2011-07-27 11:00:00,19.54,19.59,19.51,19.59,1854000.0,11.1851,11.2137,11.1679,11.2137,1854000.0
2011-07-27 11:30:00,19.59,19.61,19.52,19.54,1918600.0,11.2137,11.2252,11.1737,11.1851,1918600.0
2011-07-27 12:00:00,19.54,19.58,19.5,19.53,1598600.0,11.1851,11.208,11.1622,11.1794,1598600.0
2011-07-27 12:30:00,19.53,19.55,19.5,19.5,1513700.0,11.1794,11.1908,11.1622,11.1622,1513700.0
2011-07-27 13:00:00,19.5,19.53,19.44,19.45,1886100.0,11.1622,11.1794,11.1279,11.1336,1886100.0
2011-07-27 13:30:00,19.44,19.52,19.44,19.49,2931100.0,11.1279,11.1737,11.1279,11.1565,2931100.0
2011-07-27 14:00:00,19.5,19.5,19.38,19.39,2560400.0,11.1622,11.1622,11.0935,11.0992,2560400.0
2011-07-27 14:30:00,19.39,19.42,19.32,19.37,3853900.0,11.0992,11.1164,11.0592,11.0878,3853900.0
2011-07-27 15:00:00,19.36,19.4,19.3,19.36,3263400.0,11.0821,11.105,11.0477,11.0821,3263400.0
2011-07-27 15:30:00,19.36,19.4,19.26,19.31,7396000.0,11.0821,11.105,11.0248,11.0535,7396000.0
2011-07-28 09:30:00,19.25,19.5,19.25,19.46,2476600.0,11.0191,11.1622,11.0191,11.1393,2476600.0
2011-07-28 10:00:00,19.46,19.58,19.41,19.57,4034200.0,11.1393,11.208,11.1107,11.2023,4034200.0
2011-07-28 10:30:00,19.57,19.62,19.53,19.53,2767600.0,11.2023,11.2309,11.1794,11.1794,2767600.0
2011-07-28 11:00:00,19.54,19.56,19.51,19.56,1785100.0,11.1851,11.1966,11.1679,11.1966,1785100.0
2011-07-28 11:30:00,19.55,19.56,19.53,19.55,1351300.0,11.1908,11.1966,11.1794,11.1908,1351300.0
2011-07-28 12:00:00,19.56,19.58,19.5,19.5,1524100.0,11.1966,11.208,11.1622,11.1622,1524100.0
2011-07-28 12:30:00,19.5,19.51,19.47,19.49,1501200.0,11.1622,11.1679,11.145,11.1565,1501200.0
2011-07-28 13:00:00,19.49,19.56,19.48,19.54,2338600.0,11.1565,11.1966,11.1508,11.1851,2338600.0
2011-07-28 13:30:00,19.55,19.6,19.54,19.58,1925400.0,11.1908,11.2195,11.1851,11.208,1925400.0
2011-07-28 14:00:00,19.58,19.59,19.5,19.52,1605200.0,11.208,11.2137,11.1622,11.1737,1605200.0
2011-07-28 14:30:00,19.52,19.59,19.51,19.55,1772300.0,11.1737,11.2137,11.1679,11.1908,1772300.0
2011-07-28 15:00:00,19.55,19.56,19.4,19.4,3425500.0,11.1908,11.1966,11.105,11.105,3425500.0
2011-07-28 15:30:00,19.4,19.45,19.35,19.36,7478000.0,11.105,11.1336,11.0763,11.0821,7478000.0
2011-07-29 09:30:00,19.22,19.3,19.05,19.11,6000000.0,11.0019,11.0477,10.9046,10.939,6000000.0
2011-07-29 10:00:00,19.12,19.32,19.11,19.23,4052600.0,10.9447,11.0592,10.939,11.0077,4052600.0
2011-07-29 10:30:00,19.23,19.41,19.19,19.38,4955700.0,11.0077,11.1107,10.9848,11.0935,4955700.0
2011-07-29 11:00:00,19.38,19.49,19.35,19.39,2331400.0,11.0935,11.1565,11.0763,11.0992,2331400.0
2011-07-29 11:30:00,19.39,19.41,19.31,19.31,2099100.0,11.0992,11.1107,11.0535,11.0535,2099100.0
2011-07-29 12:00:00,19.32,19.37,19.26,19.3,1546500.0,11.0592,11.0878,11.0248,11.0477,1546500.0
2011-07-29 12:30:00,19.31,19.35,19.23,19.26,2452200.0,11.0535,11.0763,11.0077,11.0248,2452200.0
2011-07-29 13:00:00,19.27,19.3,19.25,19.28,1171100.0,11.0306,11.0477,11.0191,11.0363,1171100.0
2011-07-29 13:30:00,19.27,19.33,19.26,19.32,1322500.0,11.0306,11.0649,11.0248,11.0592,1322500.0
2011-07-29 14:00:00,19.32,19.35,19.24,19.27,1824700.0,11.0592,11.0763,11.0134,11.0306,1824700.0
2011-07-29 14:30:00,19.26,19.37,19.26,19.3,1543000.0,11.0248,11.0878,11.0248,11.0477,1543000.0
2011-07-29 15:00:00,19.3,19.37,19.28,19.31,2489800.0,11.0477,11.0878,11.0363,11.0535,2489800.0
2011-07-29 15:30:00,19.31,19.37,19.24,19.24,7137900.0,11.0535,11.0878,11.0134,11.0134,7137900.0
2011-08-01 09:30:00,19.44,19.46,19.2,19.23,5028100.0,11.1279,11.1393,10.9905,11.0077,5028100.0
2011-08-01 10:00:00,19.22,19.23,18.95,18.96,8878100.0,11.0019,11.0077,10.8474,10.8531,8878100.0
2011-08-01 10:30:00,18.96,19.04,18.88,18.91,5460700.0,10.8531,10.8989,10.8073,10.8245,5460700.0
2011-08-01 11:00:00,18.91,18.92,18.8,18.89,4050300.0,10.8245,10.8302,10.7615,10.813,4050300.0
2011-08-01 11:30:00,18.89,18.9,18.75,18.84,3489600.0,10.813,10.8188,10.7329,10.7844,3489600.0
2011-08-01 12:00:00,18.85,18.93,18.84,18.87,2169400.0,10.7901,10.8359,10.7844,10.8016,2169400.0
2011-08-01 12:30:00,18.87,18.94,18.86,18.93,1781200.0,10.8016,10.8417,10.7959,10.8359,1781200.0
2011-08-01 13:00:00,18.92,18.96,18.83,18.91,1833000.0,10.8302,10.8531,10.7787,10.8245,1833000.0
2011-08-01 13:30:00,18.91,18.96,18.9,18.9,1286300.0,10.8245,10.8531,10.8188,10.8188,1286300.0
2011-08-01 14:00:00,18.9,18.91,18.81,18.81,2811200.0,10.8188,10.8245,10.7672,10.7672,2811200.0
2011-08-01 14:30:00,18.81,18.98,18.81,18.96,2032900.0,10.7672,10.8646,10.7672,10.8531,2032900.0
2011-08-01 15:00:00,18.96,19.01,18.93,18.98,3995600.0,10.8531,10.8817,10.8359,10.8646,3995600.0
2011-08-01 15:30:00,18.98,19.04,18.91,19.01,9244500.0,10.8646,10.8989,10.8245,10.8817,9244500.0
2011-08-02 09:30:00,18.95,18.97,18.56,18.63,7320000.0,10.8474,10.8588,10.6241,10.6642,7320000.0
2011-08-02 10:00:00,18.63,18.64,18.42,18.45,8609200.0,10.6642,10.6699,10.544,10.5612,8609200.0
2011-08-02 10:30:00,18.45,18.69,18.45,18.56,5614700.0,10.5612,10.6986,10.5612,10.6241,5614700.0
2011-08-02 11:00:00,18.57,18.67,18.53,18.64,3834800.0,10.6299,10.6871,10.607,10.6699,3834800.0
2011-08-02 11:30:00,18.64,18.68,18.54,18.57,3123500.0,10.6699,10.6928,10.6127,10.6299,3123500.0
2011-08-02 12:00:00,18.58,18.58,18.5,18.57,2387400.0,10.6356,10.6356,10.5898,10.6299,2387400.0
2011-08-02 12:30:00,18.57,18.57,18.41,18.45,3990100.0,10.6299,10.6299,10.5383,10.5612,3990100.0
2011-08-02 13:00:00,18.45,18.58,18.44,18.5,3054800.0,10.5612,10.6356,10.5554,10.5898,3054800.0
2011-08-02 13:30:00,18.5,18.51,18.32,18.32,3983900.0,10.5898,10.5955,10.4868,10.4868,3983900.0
2011-08-02 14:00:00,18.32,18.4,18.3,18.36,4427100.0,10.4868,10.5325,10.4753,10.5097,4427100.0
2011-08-02 14:30:00,18.36,18.38,18.3,18.31,3836100.0,10.5097,10.5211,10.4753,10.481,3836100.0
2011-08-02 15:00:00,18.31,18.37,18.23,18.26,6107500.0,10.481,10.5154,10.4352,10.4524,6107500.0
2011-08-02 15:30:00,18.26,18.35,18.21,18.31,15936400.0,10.4524,10.5039,10.4238,10.481,15936400.0
2011-08-03 09:30:00,18.02,18.14,17.92,18.12,7794800.0,10.4295,10.4989,10.3716,10.4873,7794800.0
2011-08-03 10:00:00,18.12,18.17,17.95,18.0,7087500.0,10.4873,10.5163,10.3889,10.4179,7087500.0
2011-08-03 10:30:00,18.0,18.02,17.82,17.93,7019600.0,10.4179,10.4295,10.3137,10.3774,7019600.0
2011-08-03 11:00:00,17.93,17.99,17.82,17.85,4953100.0,10.3774,10.4121,10.3137,10.3311,4953100.0
2011-08-03 11:30:00,17.85,17.89,17.78,17.88,4453700.0,10.3311,10.3542,10.2905,10.3484,4453700.0
2011-08-03 12:00:00,17.87,17.88,17.75,17.8,2614500.0,10.3426,10.3484,10.2732,10.3021,2614500.0
2011-08-03 12:30:00,17.8,17.87,17.79,17.86,1837500.0,10.3021,10.3426,10.2963,10.3368,1837500.0
2011-08-03 13:00:00,17.85,17.97,17.81,17.94,2804300.0,10.3311,10.4005,10.3079,10.3831,2804300.0
2011-08-03 13:30:00,17.95,18.07,17.94,17.99,3710100.0,10.3889,10.4584,10.3831,10.4121,3710100.0
2011-08-03 14:00:00,18.0,18.01,17.92,17.92,4300800.0,10.4179,10.4237,10.3716,10.3716,4300800.0
2011-08-03 14:30:00,17.93,18.01,17.9,17.96,3776000.0,10.3774,10.4237,10.36,10.3947,3776000.0
2011-08-03 15:00:00,17.97,18.07,17.95,18.01,3606700.0,10.4005,10.4584,10.3889,10.4237,3606700.0
2011-08-03 15:30:00,18.02,18.06,17.96,18.04,7671600.0,10.4295,10.4526,10.3947,10.441,7671600.0
2011-08-04 09:30:00,17.8,17.9,17.74,17.84,5224900.0,10.3021,10.36,10.2674,10.3253,5224900.0
2011-08-04 10:00:00,17.83,17.96,17.8,17.89,6233000.0,10.3195,10.3947,10.3021,10.3542,6233000.0
2011-08-04 10:30:00,17.89,17.95,17.69,17.71,6854500.0,10.3542,10.3889,10.2385,10.25,6854500.0
2011-08-04 11:00:00,17.71,17.76,17.62,17.63,4356100.0,10.25,10.279,10.1979,10.2037,4356100.0
2011-08-04 11:30:00,17.64,17.69,17.5,17.58,5233600.0,10.2095,10.2385,10.1285,10.1748,5233600.0
2011-08-04 12:00:00,17.58,17.74,17.57,17.73,4304100.0,10.1748,10.2674,10.169,10.2616,4304100.0
2011-08-04 12:30:00,17.73,17.8,17.72,17.74,3806500.0,10.2616,10.3021,10.2558,10.2674,3806500.0
2011-08-04 13:00:00,17.74,17.76,17.67,17.76,3306000.0,10.2674,10.279,10.2269,10.279,3306000.0
2011-08-04 13:30:00,17.76,17.76,17.61,17.66,3563100.0,10.279,10.279,10.1922,10.2211,3563100.0
2011-08-04 14:00:00,17.66,17.66,17.52,17.56,4353100.0,10.2211,10.2211,10.1401,10.1632,4353100.0
2011-08-04 14:30:00,17.56,17.69,17.54,17.64,3537900.0,10.1632,10.2385,10.1516,10.2095,3537900.0
2011-08-04 15:00:00,17.63,17.75,17.5,17.51,6299900.0,10.2037,10.2732,10.1285,10.1343,6299900.0
2011-08-04 15:30:00,17.51,17.58,17.34,17.36,13404500.0,10.1343,10.1748,10.0359,10.0475,13404500.0
2011-08-05 09:30:00,17.53,17.68,17.3,17.4,11415400.0,10.1459,10.2327,10.0127,10.0706,11415400.0
2011-08-05 10:00:00,17.4,17.6,17.3,17.52,8336600.0,10.0706,10.1864,10.0127,10.1401,8336600.0
2011-08-05 10:30:00,17.53,17.54,17.33,17.48,6214000.0,10.1459,10.1516,10.0301,10.1169,6214000.0
2011-08-05 11:00:00,17.48,17.48,17.18,17.26,6980200.0,10.1169,10.1169,9.9433,9.9896,6980200.0
2011-08-05 11:30:00,17.27,17.35,17.03,17.09,7349500.0,9.9954,10.0417,9.8565,9.8912,7349500.0
2011-08-05 12:00:00,17.09,17.48,17.07,17.39,7990400.0,9.8912,10.1169,9.8796,10.0648,7990400.0
2011-08-05 12:30:00,17.39,17.64,17.36,17.53,7135200.0,10.0648,10.2095,10.0475,10.1459,7135200.0
2011-08-05 13:00:00,17.52,17.63,17.37,17.61,4429000.0,10.1401,10.2037,10.0532,10.1922,4429000.0
2011-08-05 13:30:00,17.61,17.72,17.55,17.65,4330100.0,10.1922,10.2558,10.1574,10.2153,4330100.0
2011-08-05 14:00:00,17.65,17.67,17.53,17.61,2987400.0,10.2153,10.2269,10.1459,10.1922,2987400.0
2011-08-05 14:30:00,17.61,17.67,17.49,17.57,3250400.0,10.1922,10.2269,10.1227,10.169,3250400.0
2011-08-05 15:00:00,17.56,17.61,17.35,17.37,4774500.0,10.1632,10.1922,10.0417,10.0532,4774500.0
2011-08-05 15:30:00,17.37,17.58,17.36,17.5,6526800.0,10.0532,10.1748,10.0475,10.1285,6526800.0
2011-08-08 09:30:00,17.11,17.64,17.04,17.47,14162000.0,9.9028,10.2095,9.8623,10.1111,14162000.0
2011-08-08 10:00:00,17.47,17.5,17.07,17.1,9249900.0,10.1111,10.1285,9.8796,9.897,9249900.0
2011-08-08 10:30:00,17.11,17.27,17.07,17.14,8244200.0,9.9028,9.9954,9.8796,9.9201,8244200.0
2011-08-08 11:00:00,17.14,17.31,17.08,17.19,7454900.0,9.9201,10.0185,9.8854,9.9491,7454900.0
2011-08-08 11:30:00,17.19,17.24,17.11,17.19,4795100.0,9.9491,9.978,9.9028,9.9491,4795100.0
2011-08-08 12:00:00,17.19,17.22,17.09,17.09,4265500.0,9.9491,9.9664,9.8912,9.8912,4265500.0
2011-08-08 12:30:00,17.1,17.21,17.09,17.15,3059900.0,9.897,9.9606,9.8912,9.9259,3059900.0
2011-08-08 13:00:00,17.14,17.19,17.02,17.09,3065000.0,9.9201,9.9491,9.8507,9.8912,3065000.0
2011-08-08 13:30:00,17.09,17.09,16.9,16.92,6335600.0,9.8912,9.8912,9.7812,9.7928,6335600.0
2011-08-08 14:00:00,16.91,17.04,16.7,16.87,8782900.0,9.787,9.8623,9.6655,9.7639,8782900.0
2011-08-08 14:30:00,16.87,17.02,16.82,16.89,7390500.0,9.7639,9.8507,9.7349,9.7754,7390500.0
2011-08-08 15:00:00,16.88,17.13,16.87,16.96,9044100.0,9.7697,9.9143,9.7639,9.816,9044100.0
2011-08-08 15:30:00,16.96,16.98,16.72,16.75,16954800.0,9.816,9.8275,9.677,9.6944,16954800.0
2011-08-09 09:30:00,17.02,17.29,16.96,17.22,15843900.0,9.8507,10.0069,9.816,9.9664,15843900.0
2011-08-09 10:00:00,17.21,17.37,17.18,17.34,12535400.0,9.9606,10.0532,9.9433,10.0359,12535400.0
2011-08-09 10:30:00,17.34,17.38,17.28,17.3,8094100.0,10.0359,10.059,10.0012,10.0127,8094100.0
2011-08-09 11:00:00,17.29,17.36,17.2,17.36,6266400.0,10.0069,10.0475,9.9549,10.0475,6266400.0
2011-08-09 11:30:00,17.36,17.37,17.25,17.35,4817000.0,10.0475,10.0532,9.9838,10.0417,4817000.0
2011-08-09 12:00:00,17.35,17.4,17.26,17.33,4949000.0,10.0417,10.0706,9.9896,10.0301,4949000.0
2011-08-09 12:30:00,17.32,17.36,17.2,17.21,3205800.0,10.0243,10.0475,9.9549,9.9606,3205800.0
2011-08-09 13:00:00,17.21,17.23,17.15,17.17,2745000.0,9.9606,9.9722,9.9259,9.9375,2745000.0
2011-08-09 13:30:00,17.16,17.2,17.04,17.12,4393800.0,9.9317,9.9549,9.8623,9.9086,4393800.0
2011-08-09 14:00:00,17.13,17.26,16.9,17.12,9989600.0,9.9143,9.9896,9.7812,9.9086,9989600.0
2011-08-09 14:30:00,17.12,17.12,16.63,16.91,10789200.0,9.9086,9.9086,9.625,9.787,10789200.0
2011-08-09 15:00:00,16.91,17.4,16.81,17.3,8715300.0,9.787,10.0706,9.7291,10.0127,8715300.0
2011-08-09 15:30:00,17.3,17.62,17.17,17.61,14944600.0,10.0127,10.1979,9.9375,10.1922,14944600.0
2011-08-10 09:30:00,17.66,18.0,17.3,17.52,18456600.0,10.2211,10.4179,10.0127,10.1401,18456600.0
2011-08-10 10:00:00,17.54,17.58,17.17,17.34,9523700.0,10.1516,10.1748,9.9375,10.0359,9523700.0
2011-08-10 10:30:00,17.34,17.54,17.19,17.28,8309300.0,10.0359,10.1516,9.9491,10.0012,8309300.0
2011-08-10 11:00:00,17.28,17.3,17.1,17.21,7070700.0,10.0012,10.0127,9.897,9.9606,7070700.0
2011-08-10 11:30:00,17.21,17.43,17.17,17.37,5311500.0,9.9606,10.088,9.9375,10.0532,5311500.0
2011-08-10 12:00:00,17.37,17.48,17.32,17.35,4263900.0,10.0532,10.1169,10.0243,10.0417,4263900.0
2011-08-10 12:30:00,17.35,17.41,17.2,17.39,4075900.0,10.0417,10.0764,9.9549,10.0648,4075900.0
2011-08-10 13:00:00,17.38,17.42,17.22,17.32,4006600.0,10.059,10.0822,9.9664,10.0243,4006600.0
2011-08-10 13:30:00,17.32,17.48,17.29,17.46,4007900.0,10.0243,10.1169,10.0069,10.1053,4007900.0
2011-08-10 14:00:00,17.46,17.62,17.37,17.55,6960500.0,10.1053,10.1979,10.0532,10.1574,6960500.0
2011-08-10 14:30:00,17.55,17.58,17.38,17.39,3823000.0,10.1574,10.1748,10.059,10.0648,3823000.0
2011-08-10 15:00:00,17.39,17.4,17.22,17.28,5847300.0,10.0648,10.0706,9.9664,10.0012,5847300.0
2011-08-10 15:30:00,17.28,17.32,17.0,17.06,14576400.0,10.0012,10.0243,9.8391,9.8738,14576400.0
2011-08-11 09:30:00,17.2,17.35,17.05,17.24,8792600.0,9.9549,10.0417,9.868,9.978,8792600.0
2011-08-11 10:00:00,17.25,17.54,17.24,17.45,6339200.0,9.9838,10.1516,9.978,10.0996,6339200.0
2011-08-11 10:30:00,17.45,17.65,17.41,17.6,6361900.0,10.0996,10.2153,10.0764,10.1864,6361900.0
2011-08-11 11:00:00,17.6,17.63,17.41,17.54,4784600.0,10.1864,10.2037,10.0764,10.1516,4784600.0
2011-08-11 11:30:00,17.55,17.69,17.49,17.59,5001000.0,10.1574,10.2385,10.1227,10.1806,5001000.0
2011-08-11 12:00:00,17.58,17.59,17.39,17.44,3237100.0,10.1748,10.1806,10.0648,10.0938,3237100.0
2011-08-11 12:30:00,17.44,17.82,17.43,17.78,4906800.0,10.0938,10.3137,10.088,10.2905,4906800.0
2011-08-11 13:00:00,17.79,17.8,17.69,17.77,4575000.0,10.2963,10.3021,10.2385,10.2848,4575000.0
2011-08-11 13:30:00,17.77,17.78,17.59,17.73,3491100.0,10.2848,10.2905,10.1806,10.2616,3491100.0
2011-08-11 14:00:00,17.73,17.87,17.7,17.84,3322000.0,10.2616,10.3426,10.2442,10.3253,3322000.0
2011-08-11 14:30:00,17.84,17.85,17.73,17.83,2662200.0,10.3253,10.3311,10.2616,10.3195,2662200.0
2011-08-11 15:00:00,17.83,17.98,17.8,17.95,4668000.0,10.3195,10.4063,10.3021,10.3889,4668000.0
2011-08-11 15:30:00,17.95,18.01,17.75,17.78,16481400.0,10.3889,10.4237,10.2732,10.2905,16481400.0
2011-08-12 09:30:00,17.88,18.1,17.76,17.9,9686800.0,10.3484,10.4758,10.279,10.36,9686800.0
2011-08-12 10:00:00,17.89,17.98,17.8,17.96,5989100.0,10.3542,10.4063,10.3021,10.3947,5989100.0
2011-08-12 10:30:00,17.96,18.05,17.86,17.89,4808300.0,10.3947,10.4468,10.3368,10.3542,4808300.0
2011-08-12 11:00:00,17.88,18.08,17.85,17.98,4765000.0,10.3484,10.4642,10.3311,10.4063,4765000.0
2011-08-12 11:30:00,17.98,18.08,17.95,18.03,4744600.0,10.4063,10.4642,10.3889,10.4352,4744600.0
2011-08-12 12:00:00,18.02,18.05,17.92,17.95,1864200.0,10.4295,10.4468,10.3716,10.3889,1864200.0
2011-08-12 12:30:00,17.95,17.99,17.88,17.96,2576900.0,10.3889,10.4121,10.3484,10.3947,2576900.0
2011-08-12 13:00:00,17.96,18.02,17.94,17.96,2001400.0,10.3947,10.4295,10.3831,10.3947,2001400.0
2011-08-12 13:30:00,17.96,17.99,17.93,17.99,2117800.0,10.3947,10.4121,10.3774,10.4121,2117800.0
2011-08-12 14:00:00,17.99,18.0,17.85,17.91,3542700.0,10.4121,10.4179,10.3311,10.3658,3542700.0
2011-08-12 14:30:00,17.91,17.93,17.86,17.89,2882900.0,10.3658,10.3774,10.3368,10.3542,2882900.0
2011-08-12 15:00:00,17.9,17.91,17.84,17.85,3085400.0,10.36,10.3658,10.3253,10.3311,3085400.0
2011-08-12 15:30:00,17.85,17.88,17.77,17.87,6321600.0,10.3311,10.3484,10.2848,10.3426,6321600.0
2011-08-15 09:30:00,18.22,18.39,18.13,18.22,6103800.0,10.5452,10.6436,10.4931,10.5452,6103800.0
2011-08-15 10:00:00,18.23,18.3,18.19,18.2,3617000.0,10.551,10.5915,10.5278,10.5336,3617000.0
2011-08-15 10:30:00,18.21,18.22,18.11,18.14,4560400.0,10.5394,10.5452,10.4815,10.4989,4560400.0
2011-08-15 11:00:00,18.13,18.16,18.03,18.05,2990000.0,10.4931,10.5105,10.4352,10.4468,2990000.0
2011-08-15 11:30:00,18.06,18.11,18.0,18.1,4145000.0,10.4526,10.4815,10.4179,10.4758,4145000.0
2011-08-15 12:00:00,18.1,18.22,18.09,18.19,3115700.0,10.4758,10.5452,10.47,10.5278,3115700.0
2011-08-15 12:30:00,18.19,18.22,18.15,18.18,2538000.0,10.5278,10.5452,10.5047,10.5221,2538000.0
2011-08-15 13:00:00,18.18,18.25,18.17,18.23,3086600.0,10.5221,10.5626,10.5163,10.551,3086600.0
2011-08-15 13:30:00,18.22,18.29,18.21,18.26,2401100.0,10.5452,10.5857,10.5394,10.5684,2401100.0
2011-08-15 14:00:00,18.27,18.33,18.26,18.32,2657000.0,10.5741,10.6089,10.5684,10.6031,2657000.0
2011-08-15 14:30:00,18.32,18.33,18.26,18.3,2253400.0,10.6031,10.6089,10.5684,10.5915,2253400.0
2011-08-15 15:00:00,18.29,18.32,18.25,18.29,3409200.0,10.5857,10.6031,10.5626,10.5857,3409200.0
2011-08-15 15:30:00,18.29,18.36,18.27,18.34,6708500.0,10.5857,10.6262,10.5741,10.6147,6708500.0
2011-08-16 09:30:00,18.25,18.32,18.07,18.16,4486700.0,10.5626,10.6031,10.4584,10.5105,4486700.0
2011-08-16 10:00:00,18.15,18.25,18.14,18.24,3080500.0,10.5047,10.5626,10.4989,10.5568,3080500.0
2011-08-16 10:30:00,18.24,18.25,18.15,18.23,2348000.0,10.5568,10.5626,10.5047,10.551,2348000.0
2011-08-16 11:00:00,18.23,18.3,18.14,18.3,2798800.0,10.551,10.5915,10.4989,10.5915,2798800.0
2011-08-16 11:30:00,18.3,18.35,18.28,18.34,2069700.0,10.5915,10.6204,10.5799,10.6147,2069700.0
2011-08-16 12:00:00,18.34,18.42,18.22,18.24,4011500.0,10.6147,10.661,10.5452,10.5568,4011500.0
2011-08-16 12:30:00,18.24,18.3,18.19,18.21,2718500.0,10.5568,10.5915,10.5278,10.5394,2718500.0
2011-08-16 13:00:00,18.22,18.22,18.11,18.17,3161800.0,10.5452,10.5452,10.4815,10.5163,3161800.0
2011-08-16 13:30:00,18.16,18.28,18.14,18.26,2415200.0,10.5105,10.5799,10.4989,10.5684,2415200.0
2011-08-16 14:00:00,18.26,18.37,18.26,18.32,2618200.0,10.5684,10.632,10.5684,10.6031,2618200.0
2011-08-16 14:30:00,18.32,18.32,18.24,18.26,2375200.0,10.6031,10.6031,10.5568,10.5684,2375200.0
2011-08-16 15:00:00,18.26,18.44,18.25,18.44,2929900.0,10.5684,10.6725,10.5626,10.6725,2929900.0
2011-08-16 15:30:00,18.44,18.44,18.3,18.31,4988700.0,10.6725,10.6725,10.5915,10.5973,4988700.0
2011-08-17 09:30:00,18.43,18.56,18.41,18.54,3847700.0,10.6667,10.742,10.6552,10.7304,3847700.0
2011-08-17 10:00:00,18.54,18.6,18.51,18.55,2788400.0,10.7304,10.7651,10.713,10.7362,2788400.0
2011-08-17 10:30:00,18.55,18.57,18.48,18.48,2929300.0,10.7362,10.7478,10.6957,10.6957,2929300.0
2011-08-17 11:00:00,18.48,18.58,18.47,18.54,3546900.0,10.6957,10.7536,10.6899,10.7304,3546900.0
2011-08-17 11:30:00,18.54,18.55,18.47,18.51,3594300.0,10.7304,10.7362,10.6899,10.713,3594300.0
2011-08-17 12:00:00,18.51,18.54,18.46,18.49,4391700.0,10.713,10.7304,10.6841,10.7015,4391700.0
2011-08-17 12:30:00,18.48,18.51,18.41,18.44,3098600.0,10.6957,10.713,10.6552,10.6725,3098600.0
2011-08-17 13:00:00,18.43,18.47,18.39,18.43,3157600.0,10.6667,10.6899,10.6436,10.6667,3157600.0
2011-08-17 13:30:00,18.42,18.46,18.35,18.41,2766300.0,10.661,10.6841,10.6204,10.6552,2766300.0
2011-08-17 14:00:00,18.41,18.47,18.4,18.43,1612100.0,10.6552,10.6899,10.6494,10.6667,1612100.0
2011-08-17 14:30:00,18.43,18.45,18.37,18.43,2122500.0,10.6667,10.6783,10.632,10.6667,2122500.0
2011-08-17 15:00:00,18.43,18.45,18.39,18.43,2369400.0,10.6667,10.6783,10.6436,10.6667,2369400.0
2011-08-17 15:30:00,18.44,18.49,18.43,18.47,4731100.0,10.6725,10.7015,10.6667,10.6899,4731100.0
2011-08-18 09:30:00,18.12,18.18,18.02,18.06,6258400.0,10.4873,10.5221,10.4295,10.4526,6258400.0
2011-08-18 10:00:00,18.05,18.05,17.8,17.92,9357900.0,10.4468,10.4468,10.3021,10.3716,9357900.0
2011-08-18 10:30:00,17.93,17.97,17.8,17.93,3786700.0,10.3774,10.4005,10.3021,10.3774,3786700.0
2011-08-18 11:00:00,17.93,17.94,17.85,17.87,3885100.0,10.3774,10.3831,10.3311,10.3426,3885100.0
2011-08-18 11:30:00,17.88,17.96,17.86,17.96,4042900.0,10.3484,10.3947,10.3368,10.3947,4042900.0
2011-08-18 12:00:00,17.96,17.96,17.85,17.92,4136500.0,10.3947,10.3947,10.3311,10.3716,4136500.0
2011-08-18 12:30:00,17.92,17.94,17.85,17.88,2625400.0,10.3716,10.3831,10.3311,10.3484,2625400.0
2011-08-18 13:00:00,17.88,17.89,17.78,17.82,2526700.0,10.3484,10.3542,10.2905,10.3137,2526700.0
2011-08-18 13:30:00,17.82,17.84,17.7,17.77,3676700.0,10.3137,10.3253,10.2442,10.2848,3676700.0
2011-08-18 14:00:00,17.77,17.86,17.76,17.82,3857600.0,10.2848,10.3368,10.279,10.3137,3857600.0
2011-08-18 14:30:00,17.82,17.82,17.64,17.64,4408800.0,10.3137,10.3137,10.2095,10.2095,4408800.0
2011-08-18 15:00:00,17.64,17.7,17.6,17.68,6351000.0,10.2095,10.2442,10.1864,10.2327,6351000.0
2011-08-18 15:30:00,17.68,17.76,17.54,17.72,13290100.0,10.2327,10.279,10.1516,10.2558,13290100.0
2011-08-19 09:30:00,17.5,17.86,17.5,17.82,11525500.0,10.1285,10.3368,10.1285,10.3137,11525500.0
2011-08-19 10:00:00,17.82,17.95,17.7,17.9,5756900.0,10.3137,10.3889,10.2442,10.36,5756900.0
2011-08-19 10:30:00,17.9,17.97,17.83,17.9,3675900.0,10.36,10.4005,10.3195,10.36,3675900.0
2011-08-19 11:00:00,17.89,17.93,17.71,17.72,3677000.0,10.3542,10.3774,10.25,10.2558,3677000.0
2011-08-19 11:30:00,17.73,17.83,17.66,17.82,2503900.0,10.2616,10.3195,10.2211,10.3137,2503900.0
2011-08-19 12:00:00,17.82,17.83,17.71,17.78,1364700.0,10.3137,10.3195,10.25,10.2905,1364700.0
2011-08-19 12:30:00,17.79,17.87,17.78,17.8,1718300.0,10.2963,10.3426,10.2905,10.3021,1718300.0
2011-08-19 13:00:00,17.8,17.86,17.74,17.81,1983500.0,10.3021,10.3368,10.2674,10.3079,1983500.0
2011-08-19 13:30:00,17.8,17.83,17.68,17.73,2707100.0,10.3021,10.3195,10.2327,10.2616,2707100.0
2011-08-19 14:00:00,17.73,17.76,17.65,17.74,2316700.0,10.2616,10.279,10.2153,10.2674,2316700.0
2011-08-19 14:30:00,17.74,17.81,17.69,17.75,3023000.0,10.2674,10.3079,10.2385,10.2732,3023000.0
2011-08-19 15:00:00,17.75,17.8,17.64,17.79,3895300.0,10.2732,10.3021,10.2095,10.2963,3895300.0
2011-08-19 15:30:00,17.78,17.85,17.66,17.7,7160900.0,10.2905,10.3311,10.2211,10.2442,7160900.0
2011-08-22 09:30:00,17.98,18.17,17.85,17.88,4241100.0,10.4063,10.5163,10.3311,10.3484,4241100.0
2011-08-22 10:00:00,17.88,17.93,17.79,17.88,3577400.0,10.3484,10.3774,10.2963,10.3484,3577400.0
2011-08-22 10:30:00,17.87,17.89,17.73,17.76,2332100.0,10.3426,10.3542,10.2616,10.279,2332100.0
2011-08-22 11:00:00,17.75,17.86,17.74,17.82,2288800.0,10.2732,10.3368,10.2674,10.3137,2288800.0
2011-08-22 11:30:00,17.83,17.85,17.75,17.81,2048000.0,10.3195,10.3311,10.2732,10.3079,2048000.0
2011-08-22 12:00:00,17.8,17.85,17.78,17.8,2455200.0,10.3021,10.3311,10.2905,10.3021,2455200.0
2011-08-22 12:30:00,17.8,17.87,17.75,17.86,2508400.0,10.3021,10.3426,10.2732,10.3368,2508400.0
2011-08-22 13:00:00,17.86,17.87,17.77,17.78,2269400.0,10.3368,10.3426,10.2848,10.2905,2269400.0
2011-08-22 13:30:00,17.78,17.8,17.7,17.75,2103400.0,10.2905,10.3021,10.2442,10.2732,2103400.0
2011-08-22 14:00:00,17.75,17.84,17.73,17.76,1915300.0,10.2732,10.3253,10.2616,10.279,1915300.0
2011-08-22 14:30:00,17.76,17.77,17.65,17.66,2753100.0,10.279,10.2848,10.2153,10.2211,2753100.0
2011-08-22 15:00:00,17.66,17.77,17.66,17.75,2455200.0,10.2211,10.2848,10.2211,10.2732,2455200.0
2011-08-22 15:30:00,17.74,17.78,17.62,17.67,4963600.0,10.2674,10.2905,10.1979,10.2269,4963600.0
2011-08-23 09:30:00,17.88,17.89,17.67,17.77,6828900.0,10.3484,10.3542,10.2269,10.2848,6828900.0
2011-08-23 10:00:00,17.78,17.93,17.77,17.89,6535800.0,10.2905,10.3774,10.2848,10.3542,6535800.0
2011-08-23 10:30:00,17.89,17.96,17.83,17.85,3475300.0,10.3542,10.3947,10.3195,10.3311,3475300.0
2011-08-23 11:00:00,17.86,17.97,17.84,17.97,3953000.0,10.3368,10.4005,10.3253,10.4005,3953000.0
2011-08-23 11:30:00,17.97,18.14,17.96,18.1,2939600.0,10.4005,10.4989,10.3947,10.4758,2939600.0
2011-08-23 12:00:00,18.1,18.1,18.03,18.07,1489600.0,10.4758,10.4758,10.4352,10.4584,1489600.0
2011-08-23 12:30:00,18.07,18.15,18.06,18.12,1826200.0,10.4584,10.5047,10.4526,10.4873,1826200.0
2011-08-23 13:00:00,18.12,18.15,18.06,18.1,1940100.0,10.4873,10.5047,10.4526,10.4758,1940100.0
2011-08-23 13:30:00,18.1,18.17,18.05,18.11,2815600.0,10.4758,10.5163,10.4468,10.4815,2815600.0
2011-08-23 14:00:00,18.11,18.15,18.03,18.09,3063700.0,10.4815,10.5047,10.4352,10.47,3063700.0
2011-08-23 14:30:00,18.09,18.15,18.05,18.14,2618600.0,10.47,10.5047,10.4468,10.4989,2618600.0
2011-08-23 15:00:00,18.14,18.3,18.14,18.16,4162900.0,10.4989,10.5915,10.4989,10.5105,4162900.0
2011-08-23 15:30:00,18.16,18.23,18.11,18.23,5740500.0,10.5105,10.551,10.4815,10.551,5740500.0
2011-08-24 09:30:00,18.24,18.37,18.19,18.37,4005400.0,10.5568,10.632,10.5278,10.632,4005400.0
2011-08-24 10:00:00,18.36,18.4,18.3,18.32,3242700.0,10.6262,10.6494,10.5915,10.6031,3242700.0
2011-08-24 10:30:00,18.33,18.38,18.23,18.23,2436100.0,10.6089,10.6378,10.551,10.551,2436100.0
2011-08-24 11:00:00,18.23,18.26,18.19,18.25,2357200.0,10.551,10.5684,10.5278,10.5626,2357200.0
2011-08-24 11:30:00,18.25,18.34,18.19,18.2,3997400.0,10.5626,10.6147,10.5278,10.5336,3997400.0
2011-08-24 12:00:00,18.19,18.2,18.12,18.14,1587700.0,10.5278,10.5336,10.4873,10.4989,1587700.0
2011-08-24 12:30:00,18.15,18.22,18.12,18.21,1459900.0,10.5047,10.5452,10.4873,10.5394,1459900.0
2011-08-24 13:00:00,18.21,18.29,18.18,18.25,2198700.0,10.5394,10.5857,10.5221,10.5626,2198700.0
2011-08-24 13:30:00,18.25,18.27,18.17,18.27,2163100.0,10.5626,10.5741,10.5163,10.5741,2163100.0
2011-08-24 14:00:00,18.27,18.28,18.18,18.2,1923600.0,10.5741,10.5799,10.5221,10.5336,1923600.0
2011-08-24 14:30:00,18.2,18.27,18.17,18.26,2539100.0,10.5336,10.5741,10.5163,10.5684,2539100.0
2011-08-24 15:00:00,18.26,18.33,18.21,18.33,2997700.0,10.5684,10.6089,10.5394,10.6089,2997700.0
2011-08-24 15:30:00,18.33,18.42,18.32,18.37,5906000.0,10.6089,10.661,10.6031,10.632,5906000.0
2011-08-25 09:30:00,18.21,18.29,18.05,18.19,6295400.0,10.5394,10.5857,10.4468,10.5278,6295400.0
2011-08-25 10:00:00,18.19,18.23,18.04,18.13,4824600.0,10.5278,10.551,10.441,10.4931,4824600.0
2011-08-25 10:30:00,18.14,18.2,18.06,18.18,4152000.0,10.4989,10.5336,10.4526,10.5221,4152000.0
2011-08-25 11:00:00,18.17,18.26,18.09,18.2,3060100.0,10.5163,10.5684,10.47,10.5336,3060100.0
2011-08-25 11:30:00,18.2,18.26,18.09,18.11,2245300.0,10.5336,10.5684,10.47,10.4815,2245300.0
2011-08-25 12:00:00,18.11,18.14,17.99,18.0,2663300.0,10.4815,10.4989,10.4121,10.4179,2663300.0
2011-08-25 12:30:00,18.0,18.0,17.89,17.92,3467000.0,10.4179,10.4179,10.3542,10.3716,3467000.0
2011-08-25 13:00:00,17.93,18.01,17.86,18.0,2660600.0,10.3774,10.4237,10.3368,10.4179,2660600.0
2011-08-25 13:30:00,18.0,18.02,17.95,17.99,2518700.0,10.4179,10.4295,10.3889,10.4121,2518700.0
2011-08-25 14:00:00,17.98,18.0,17.92,17.96,2993700.0,10.4063,10.4179,10.3716,10.3947,2993700.0
2011-08-25 14:30:00,17.97,18.02,17.92,17.93,2633500.0,10.4005,10.4295,10.3716,10.3774,2633500.0
2011-08-25 15:00:00,17.94,18.03,17.87,17.96,4372700.0,10.3831,10.4352,10.3426,10.3947,4372700.0
2011-08-25 15:30:00,17.96,17.99,17.9,17.96,5521500.0,10.3947,10.4121,10.36,10.3947,5521500.0
2011-08-26 09:30:00,17.81,17.89,17.71,17.84,4247600.0,10.3079,10.3542,10.25,10.3253,4247600.0
2011-08-26 10:00:00,17.85,17.86,17.51,17.77,7156800.0,10.3311,10.3368,10.1343,10.2848,7156800.0
2011-08-26 10:30:00,17.76,17.97,17.68,17.87,4417800.0,10.279,10.4005,10.2327,10.3426,4417800.0
2011-08-26 11:00:00,17.87,18.1,17.84,17.96,4442000.0,10.3426,10.4758,10.3253,10.3947,4442000.0
2011-08-26 11:30:00,17.96,18.15,17.96,18.13,2480400.0,10.3947,10.5047,10.3947,10.4931,2480400.0
2011-08-26 12:00:00,18.13,18.28,18.13,18.24,3189300.0,10.4931,10.5799,10.4931,10.5568,3189300.0
2011-08-26 12:30:00,18.25,18.25,18.14,18.21,1885200.0,10.5626,10.5626,10.4989,10.5394,1885200.0
2011-08-26 13:00:00,18.21,18.32,18.19,18.31,2374600.0,10.5394,10.6031,10.5278,10.5973,2374600.0
2011-08-26 13:30:00,18.31,18.32,18.22,18.25,1541600.0,10.5973,10.6031,10.5452,10.5626,1541600.0
2011-08-26 14:00:00,18.25,18.28,18.16,18.19,1561500.0,10.5626,10.5799,10.5105,10.5278,1561500.0
2011-08-26 14:30:00,18.19,18.23,18.16,18.21,1440300.0,10.5278,10.551,10.5105,10.5394,1440300.0
2011-08-26 15:00:00,18.22,18.22,18.07,18.13,2113700.0,10.5452,10.5452,10.4584,10.4931,2113700.0
2011-08-26 15:30:00,18.13,18.25,18.12,18.21,5756300.0,10.4931,10.5626,10.4873,10.5394,5756300.0
2011-08-29 09:30:00,18.76,18.92,18.61,18.9,9279900.0,10.8577,10.9503,10.7709,10.9388,9279900.0
2011-08-29 10:00:00,18.9,18.92,18.78,18.8,3400400.0,10.9388,10.9503,10.8693,10.8809,3400400.0
2011-08-29 10:30:00,18.79,18.84,18.78,18.81,2769800.0,10.8751,10.904,10.8693,10.8867,2769800.0
2011-08-29 11:00:00,18.81,18.83,18.76,18.82,2275600.0,10.8867,10.8983,10.8577,10.8925,2275600.0
2011-08-29 11:30:00,18.82,18.88,18.8,18.85,2644600.0,10.8925,10.9272,10.8809,10.9098,2644600.0
2011-08-29 12:00:00,18.86,18.88,18.84,18.84,1512900.0,10.9156,10.9272,10.904,10.904,1512900.0
2011-08-29 12:30:00,18.85,18.9,18.83,18.9,1593700.0,10.9098,10.9388,10.8983,10.9388,1593700.0
2011-08-29 13:00:00,18.89,18.95,18.88,18.91,1684200.0,10.933,10.9677,10.9272,10.9446,1684200.0
2011-08-29 13:30:00,18.91,18.92,18.87,18.89,1498100.0,10.9446,10.9503,10.9214,10.933,1498100.0
2011-08-29 14:00:00,18.89,18.92,18.87,18.91,1777000.0,10.933,10.9503,10.9214,10.9446,1777000.0
2011-08-29 14:30:00,18.91,18.94,18.86,18.89,1642800.0,10.9446,10.9619,10.9156,10.933,1642800.0
2011-08-29 15:00:00,18.89,18.92,18.83,18.88,2592200.0,10.933,10.9503,10.8983,10.9272,2592200.0
2011-08-29 15:30:00,18.88,18.91,18.84,18.88,7931400.0,10.9272,10.9446,10.904,10.9272,7931400.0
2011-08-30 09:30:00,18.79,18.79,18.63,18.69,6063100.0,10.8751,10.8751,10.7825,10.8172,6063100.0
2011-08-30 10:00:00,18.69,18.7,18.56,18.61,3862100.0,10.8172,10.823,10.742,10.7709,3862100.0
2011-08-30 10:30:00,18.62,18.65,18.54,18.65,2902600.0,10.7767,10.7941,10.7304,10.7941,2902600.0
2011-08-30 11:00:00,18.64,18.71,18.63,18.68,2257300.0,10.7883,10.8288,10.7825,10.8114,2257300.0
2011-08-30 11:30:00,18.68,18.79,18.65,18.79,2090900.0,10.8114,10.8751,10.7941,10.8751,2090900.0
2011-08-30 12:00:00,18.79,18.83,18.76,18.78,1831500.0,10.8751,10.8983,10.8577,10.8693,1831500.0
2011-08-30 12:30:00,18.77,18.78,18.72,18.77,1429700.0,10.8635,10.8693,10.8346,10.8635,1429700.0
2011-08-30 13:00:00,18.76,18.84,18.73,18.8,1697800.0,10.8577,10.904,10.8404,10.8809,1697800.0
2011-08-30 13:30:00,18.8,18.83,18.73,18.8,2181600.0,10.8809,10.8983,10.8404,10.8809,2181600.0
2011-08-30 14:00:00,18.8,18.87,18.75,18.87,2876700.0,10.8809,10.9214,10.852,10.9214,2876700.0
2011-08-30 14:30:00,18.87,18.89,18.79,18.87,2696600.0,10.9214,10.933,10.8751,10.9214,2696600.0
2011-08-30 15:00:00,18.88,18.95,18.83,18.95,3869500.0,10.9272,10.9677,10.8983,10.9677,3869500.0
2011-08-30 15:30:00,18.95,18.99,18.87,18.87,6470100.0,10.9677,10.9909,10.9214,10.9214,6470100.0
2011-08-31 09:30:00,18.97,19.1,18.96,19.08,3931600.0,10.9793,11.0545,10.9735,11.0429,3931600.0
2011-08-31 10:00:00,19.08,19.13,19.05,19.1,4351600.0,11.0429,11.0719,11.0256,11.0545,4351600.0
2011-08-31 10:30:00,19.1,19.11,18.97,19.0,3071100.0,11.0545,11.0603,10.9793,10.9966,3071100.0
2011-08-31 11:00:00,19.0,19.06,18.97,19.04,2663100.0,10.9966,11.0314,10.9793,11.0198,2663100.0
2011-08-31 11:30:00,19.04,19.06,18.99,18.99,1556100.0,11.0198,11.0314,10.9909,10.9909,1556100.0
2011-08-31 12:00:00,18.99,19.08,18.98,19.06,1632300.0,10.9909,11.0429,10.9851,11.0314,1632300.0
2011-08-31 12:30:00,19.06,19.1,19.05,19.09,1504200.0,11.0314,11.0545,11.0256,11.0487,1504200.0
2011-08-31 13:00:00,19.09,19.13,19.05,19.13,1958700.0,11.0487,11.0719,11.0256,11.0719,1958700.0
2011-08-31 13:30:00,19.13,19.13,18.98,19.0,1256100.0,11.0719,11.0719,10.9851,10.9966,1256100.0
2011-08-31 14:00:00,19.01,19.06,18.97,19.03,1419100.0,11.0024,11.0314,10.9793,11.014,1419100.0
2011-08-31 14:30:00,19.03,19.04,18.87,18.93,2916800.0,11.014,11.0198,10.9214,10.9561,2916800.0
2011-08-31 15:00:00,18.93,19.0,18.77,18.86,4134300.0,10.9561,10.9966,10.8635,10.9156,4134300.0
2011-08-31 15:30:00,18.86,19.02,18.86,18.96,6193400.0,10.9156,11.0082,10.9156,10.9735,6193400.0
2011-09-01 09:30:00,18.91,19.05,18.86,18.93,3756900.0,10.9446,11.0256,10.9156,10.9561,3756900.0
2011-09-01 10:00:00,18.92,19.15,18.89,19.01,4102100.0,10.9503,11.0835,10.933,11.0024,4102100.0
2011-09-01 10:30:00,19.01,19.06,18.94,18.96,2723800.0,11.0024,11.0314,10.9619,10.9735,2723800.0
2011-09-01 11:00:00,18.96,19.1,18.94,19.1,3570400.0,10.9735,11.0545,10.9619,11.0545,3570400.0
2011-09-01 11:30:00,19.1,19.1,18.98,19.07,2575200.0,11.0545,11.0545,10.9851,11.0372,2575200.0
2011-09-01 12:00:00,19.07,19.11,19.02,19.1,1799800.0,11.0372,11.0603,11.0082,11.0545,1799800.0
2011-09-01 12:30:00,19.1,19.13,19.07,19.07,1437200.0,11.0545,11.0719,11.0372,11.0372,1437200.0
2011-09-01 13:00:00,19.07,19.11,19.03,19.08,1575000.0,11.0372,11.0603,11.014,11.0429,1575000.0
2011-09-01 13:30:00,19.07,19.1,18.96,18.96,2372500.0,11.0372,11.0545,10.9735,10.9735,2372500.0
2011-09-01 14:00:00,18.96,19.03,18.91,19.02,3756500.0,10.9735,11.014,10.9446,11.0082,3756500.0
2011-09-01 14:30:00,19.02,19.05,19.0,19.0,1984300.0,11.0082,11.0256,10.9966,10.9966,1984300.0
2011-09-01 15:00:00,19.01,19.05,18.95,19.02,2463800.0,11.0024,11.0256,10.9677,11.0082,2463800.0
2011-09-01 15:30:00,19.02,19.02,18.91,18.92,4631900.0,11.0082,11.0082,10.9446,10.9503,4631900.0
2011-09-02 09:30:00,18.65,18.94,18.61,18.77,4748900.0,10.7941,10.9619,10.7709,10.8635,4748900.0
2011-09-02 10:00:00,18.76,18.77,18.66,18.68,3150700.0,10.8577,10.8635,10.7999,10.8114,3150700.0
2011-09-02 10:30:00,18.68,18.7,18.61,18.69,3518800.0,10.8114,10.823,10.7709,10.8172,3518800.0
2011-09-02 11:00:00,18.69,18.77,18.65,18.73,1792900.0,10.8172,10.8635,10.7941,10.8404,1792900.0
2011-09-02 11:30:00,18.72,18.74,18.64,18.66,1967400.0,10.8346,10.8462,10.7883,10.7999,1967400.0
2011-09-02 12:00:00,18.66,18.72,18.66,18.68,1200800.0,10.7999,10.8346,10.7999,10.8114,1200800.0
2011-09-02 12:30:00,18.68,18.7,18.65,18.69,834600.0,10.8114,10.823,10.7941,10.8172,834600.0
2011-09-02 13:00:00,18.7,18.71,18.62,18.65,1088000.0,10.823,10.8288,10.7767,10.7941,1088000.0
2011-09-02 13:30:00,18.64,18.69,18.6,18.62,1361000.0,10.7883,10.8172,10.7651,10.7767,1361000.0
2011-09-02 14:00:00,18.63,18.65,18.53,18.53,2351700.0,10.7825,10.7941,10.7246,10.7246,2351700.0
2011-09-02 14:30:00,18.53,18.58,18.48,18.49,2025900.0,10.7246,10.7536,10.6957,10.7015,2025900.0
2011-09-02 15:00:00,18.49,18.51,18.43,18.46,1943300.0,10.7015,10.713,10.6667,10.6841,1943300.0
2011-09-02 15:30:00,18.46,18.54,18.44,18.48,5496100.0,10.6841,10.7304,10.6725,10.6957,5496100.0
2011-09-06 09:30:00,18.23,18.3,18.1,18.28,5214700.0,10.551,10.5915,10.4758,10.5799,5214700.0
2011-09-06 10:00:00,18.28,18.44,18.22,18.23,4559100.0,10.5799,10.6725,10.5452,10.551,4559100.0
2011-09-06 10:30:00,18.23,18.33,18.18,18.31,2791800.0,10.551,10.6089,10.5221,10.5973,2791800.0
2011-09-06 11:00:00,18.31,18.4,18.26,18.37,3043400.0,10.5973,10.6494,10.5684,10.632,3043400.0
2011-09-06 11:30:00,18.37,18.5,18.33,18.49,2724000.0,10.632,10.7073,10.6089,10.7015,2724000.0
2011-09-06 12:00:00,18.48,18.59,18.46,18.57,2624200.0,10.6957,10.7593,10.6841,10.7478,2624200.0
2011-09-06 12:30:00,18.56,18.57,18.47,18.54,2788100.0,10.742,10.7478,10.6899,10.7304,2788100.0
2011-09-06 13:00:00,18.54,18.63,18.52,18.6,2555700.0,10.7304,10.7825,10.7188,10.7651,2555700.0
2011-09-06 13:30:00,18.59,18.63,18.54,18.61,1903900.0,10.7593,10.7825,10.7304,10.7709,1903900.0
2011-09-06 14:00:00,18.6,18.71,18.6,18.68,3090300.0,10.7651,10.8288,10.7651,10.8114,3090300.0
2011-09-06 14:30:00,18.69,18.69,18.62,18.63,1921100.0,10.8172,10.8172,10.7767,10.7825,1921100.0
2011-09-06 15:00:00,18.63,18.65,18.53,18.53,3473100.0,10.7825,10.7941,10.7246,10.7246,3473100.0
2011-09-06 15:30:00,18.53,18.7,18.51,18.66,7474700.0,10.7246,10.823,10.713,10.7999,7474700.0
2011-09-07 09:30:00,19.0,19.03,18.81,18.89,4413400.0,10.9966,11.014,10.8867,10.933,4413400.0
2011-09-07 10:00:00,18.89,18.97,18.86,18.9,3731400.0,10.933,10.9793,10.9156,10.9388,3731400.0
2011-09-07 10:30:00,18.89,18.96,18.87,18.95,2439500.0,10.933,10.9735,10.9214,10.9677,2439500.0
2011-09-07 11:00:00,18.95,19.01,18.93,19.0,2801500.0,10.9677,11.0024,10.9561,10.9966,2801500.0
2011-09-07 11:30:00,19.01,19.02,18.96,18.96,3508900.0,11.0024,11.0082,10.9735,10.9735,3508900.0
2011-09-07 12:00:00,18.96,18.97,18.89,18.93,1858300.0,10.9735,10.9793,10.933,10.9561,1858300.0
2011-09-07 12:30:00,18.93,18.97,18.9,18.92,1696200.0,10.9561,10.9793,10.9388,10.9503,1696200.0
2011-09-07 13:00:00,18.91,18.94,18.87,18.93,3020200.0,10.9446,10.9619,10.9214,10.9561,3020200.0
2011-09-07 13:30:00,18.93,18.95,18.89,18.93,2094400.0,10.9561,10.9677,10.933,10.9561,2094400.0
2011-09-07 14:00:00,18.93,18.96,18.86,18.95,3469300.0,10.9561,10.9735,10.9156,10.9677,3469300.0
2011-09-07 14:30:00,18.95,19.03,18.95,19.01,3533000.0,10.9677,11.014,10.9677,11.0024,3533000.0
2011-09-07 15:00:00,19.01,19.02,18.95,19.0,3718200.0,11.0024,11.0082,10.9677,10.9966,3718200.0
2011-09-07 15:30:00,18.99,19.02,18.9,18.99,5786200.0,10.9909,11.0082,10.9388,10.9909,5786200.0
2011-09-08 09:30:00,18.88,19.05,18.8,18.94,3523600.0,10.9272,11.0256,10.8809,10.9619,3523600.0
2011-09-08 10:00:00,18.94,19.0,18.86,18.94,3189400.0,10.9619,10.9966,10.9156,10.9619,3189400.0
2011-09-08 10:30:00,18.94,19.04,18.94,19.03,2427700.0,10.9619,11.0198,10.9619,11.014,2427700.0
2011-09-08 11:00:00,19.03,19.08,18.98,19.04,3252500.0,11.014,11.0429,10.9851,11.0198,3252500.0
2011-09-08 11:30:00,19.04,19.13,19.01,19.02,2452800.0,11.0198,11.0719,11.0024,11.0082,2452800.0
2011-09-08 12:00:00,19.02,19.05,18.99,19.02,1216100.0,11.0082,11.0256,10.9909,11.0082,1216100.0
2011-09-08 12:30:00,19.03,19.11,18.99,19.09,1010300.0,11.014,11.0603,10.9909,11.0487,1010300.0
2011-09-08 13:00:00,19.09,19.1,18.99,19.01,2591000.0,11.0487,11.0545,10.9909,11.0024,2591000.0
2011-09-08 13:30:00,19.01,19.06,18.77,18.82,3854400.0,11.0024,11.0314,10.8635,10.8925,3854400.0
2011-09-08 14:00:00,18.82,18.87,18.78,18.83,2649400.0,10.8925,10.9214,10.8693,10.8983,2649400.0
2011-09-08 14:30:00,18.82,18.89,18.8,18.85,1521800.0,10.8925,10.933,10.8809,10.9098,1521800.0
2011-09-08 15:00:00,18.84,18.88,18.74,18.88,3321500.0,10.904,10.9272,10.8462,10.9272,3321500.0
2011-09-08 15:30:00,18.88,18.91,18.79,18.83,4174000.0,10.9272,10.9446,10.8751,10.8983,4174000.0
2011-09-09 09:30:00,18.57,18.62,18.28,18.34,7598600.0,10.7478,10.7767,10.5799,10.6147,7598600.0
2011-09-09 10:00:00,18.35,18.51,18.29,18.51,5922400.0,10.6204,10.713,10.5857,10.713,5922400.0
2011-09-09 10:30:00,18.51,18.55,18.44,18.49,3181300.0,10.713,10.7362,10.6725,10.7015,3181300.0
2011-09-09 11:00:00,18.48,18.57,18.27,18.28,4361400.0,10.6957,10.7478,10.5741,10.5799,4361400.0
2011-09-09 11:30:00,18.28,18.32,18.17,18.26,3267200.0,10.5799,10.6031,10.5163,10.5684,3267200.0
2011-09-09 12:00:00,18.26,18.32,18.18,18.25,2603300.0,10.5684,10.6031,10.5221,10.5626,2603300.0
2011-09-09 12:30:00,18.26,18.29,18.16,18.28,2384300.0,10.5684,10.5857,10.5105,10.5799,2384300.0
2011-09-09 13:00:00,18.28,18.33,18.21,18.23,2394900.0,10.5799,10.6089,10.5394,10.551,2394900.0
2011-09-09 13:30:00,18.24,18.25,18.18,18.23,1515700.0,10.5568,10.5626,10.5221,10.551,1515700.0
2011-09-09 14:00:00,18.23,18.28,18.18,18.2,1609400.0,10.551,10.5799,10.5221,10.5336,1609400.0
2011-09-09 14:30:00,18.21,18.25,18.16,18.18,2804700.0,10.5394,10.5626,10.5105,10.5221,2804700.0
2011-09-09 15:00:00,18.18,18.25,18.13,18.19,3192100.0,10.5221,10.5626,10.4931,10.5278,3192100.0
2011-09-09 15:30:00,18.19,18.32,18.17,18.27,8866100.0,10.5278,10.6031,10.5163,10.5741,8866100.0
2011-09-12 09:30:00,17.87,18.2,17.86,18.15,4862900.0,10.3426,10.5336,10.3368,10.5047,4862900.0
2011-09-12 10:00:00,18.14,18.18,18.02,18.04,3093000.0,10.4989,10.5221,10.4295,10.441,3093000.0
2011-09-12 10:30:00,18.04,18.14,18.0,18.0,2852000.0,10.441,10.4989,10.4179,10.4179,2852000.0
2011-09-12 11:00:00,18.01,18.14,18.0,18.1,2860400.0,10.4237,10.4989,10.4179,10.4758,2860400.0
2011-09-12 11:30:00,18.11,18.26,18.09,18.18,3314300.0,10.4815,10.5684,10.47,10.5221,3314300.0
2011-09-12 12:00:00,18.17,18.21,18.1,18.13,4793100.0,10.5163,10.5394,10.4758,10.4931,4793100.0
2011-09-12 12:30:00,18.14,18.15,18.04,18.12,1979700.0,10.4989,10.5047,10.441,10.4873,1979700.0
2011-09-12 13:00:00,18.11,18.16,18.05,18.08,2090000.0,10.4815,10.5105,10.4468,10.4642,2090000.0
2011-09-12 13:30:00,18.08,18.08,17.99,18.04,1956900.0,10.4642,10.4642,10.4121,10.441,1956900.0
2011-09-12 14:00:00,18.04,18.04,17.91,17.95,3740600.0,10.441,10.441,10.3658,10.3889,3740600.0
2011-09-12 14:30:00,17.95,18.06,17.92,17.95,4817300.0,10.3889,10.4526,10.3716,10.3889,4817300.0
2011-09-12 15:00:00,17.96,18.07,17.93,18.05,3755200.0,10.3947,10.4584,10.3774,10.4468,3755200.0
2011-09-12 15:30:00,18.05,18.28,18.03,18.25,8481100.0,10.4468,10.5799,10.4352,10.5626,8481100.0
2011-09-13 09:30:00,18.29,18.33,18.12,18.32,2965500.0,10.5857,10.6089,10.4873,10.6031,2965500.0
2011-09-13 10:00:00,18.31,18.4,18.24,18.25,3236700.0,10.5973,10.6494,10.5568,10.5626,3236700.0
2011-09-13 10:30:00,18.25,18.28,18.19,18.25,2589600.0,10.5626,10.5799,10.5278,10.5626,2589600.0
2011-09-13 11:00:00,18.25,18.26,18.18,18.24,2059300.0,10.5626,10.5684,10.5221,10.5568,2059300.0
2011-09-13 11:30:00,18.24,18.34,18.23,18.25,1821700.0,10.5568,10.6147,10.551,10.5626,1821700.0
2011-09-13 12:00:00,18.25,18.33,18.19,18.3,1591100.0,10.5626,10.6089,10.5278,10.5915,1591100.0
2011-09-13 12:30:00,18.3,18.32,18.25,18.3,1188100.0,10.5915,10.6031,10.5626,10.5915,1188100.0
2011-09-13 13:00:00,18.3,18.38,18.3,18.37,1263100.0,10.5915,10.6378,10.5915,10.632,1263100.0
2011-09-13 13:30:00,18.37,18.39,18.3,18.34,1378800.0,10.632,10.6436,10.5915,10.6147,1378800.0
2011-09-13 14:00:00,18.33,18.39,18.27,18.39,1946800.0,10.6089,10.6436,10.5741,10.6436,1946800.0
2011-09-13 14:30:00,18.39,18.39,18.24,18.29,2163200.0,10.6436,10.6436,10.5568,10.5857,2163200.0
2011-09-13 15:00:00,18.29,18.33,18.2,18.31,2535100.0,10.5857,10.6089,10.5336,10.5973,2535100.0
2011-09-13 15:30:00,18.31,18.37,18.28,18.31,4813400.0,10.5973,10.632,10.5799,10.5973,4813400.0
2011-09-14 09:30:00,18.17,18.31,18.11,18.2,5187600.0,10.5163,10.5973,10.4815,10.5336,5187600.0
2011-09-14 10:00:00,18.2,18.22,18.01,18.13,4999300.0,10.5336,10.5452,10.4237,10.4931,4999300.0
2011-09-14 10:30:00,18.13,18.17,18.02,18.13,3521600.0,10.4931,10.5163,10.4295,10.4931,3521600.0
2011-09-14 11:00:00,18.13,18.25,18.1,18.25,2295300.0,10.4931,10.5626,10.4758,10.5626,2295300.0
2011-09-14 11:30:00,18.24,18.25,18.12,18.2,2079600.0,10.5568,10.5626,10.4873,10.5336,2079600.0
2011-09-14 12:00:00,18.19,18.26,18.19,18.26,1468400.0,10.5278,10.5684,10.5278,10.5684,1468400.0
2011-09-14 12:30:00,18.26,18.32,18.23,18.25,2121800.0,10.5684,10.6031,10.551,10.5626,2121800.0
2011-09-14 13:00:00,18.26,18.32,18.26,18.32,1928800.0,10.5684,10.6031,10.5684,10.6031,1928800.0
2011-09-14 13:30:00,18.31,18.42,18.3,18.32,2642600.0,10.5973,10.661,10.5915,10.6031,2642600.0
2011-09-14 14:00:00,18.32,18.44,18.31,18.39,2104600.0,10.6031,10.6725,10.5973,10.6436,2104600.0
2011-09-14 14:30:00,18.39,18.43,18.35,18.42,1985900.0,10.6436,10.6667,10.6204,10.661,1985900.0
2011-09-14 15:00:00,18.42,18.58,18.41,18.55,2913200.0,10.661,10.7536,10.6552,10.7362,2913200.0
2011-09-14 15:30:00,18.55,18.61,18.37,18.39,9905300.0,10.7362,10.7709,10.632,10.6436,9905300.0
2011-09-15 09:30:00,18.49,18.52,18.29,18.29,6377800.0,10.7015,10.7188,10.5857,10.5857,6377800.0
2011-09-15 10:00:00,18.3,18.4,18.28,18.35,4569000.0,10.5915,10.6494,10.5799,10.6204,4569000.0
2011-09-15 10:30:00,18.34,18.37,18.25,18.3,2750600.0,10.6147,10.632,10.5626,10.5915,2750600.0
2011-09-15 11:00:00,18.29,18.43,18.28,18.4,2522200.0,10.5857,10.6667,10.5799,10.6494,2522200.0
2011-09-15 11:30:00,18.4,18.45,18.38,18.43,1805600.0,10.6494,10.6783,10.6378,10.6667,1805600.0
2011-09-15 12:00:00,18.43,18.5,18.4,18.4,1752100.0,10.6667,10.7073,10.6494,10.6494,1752100.0
2011-09-15 12:30:00,18.41,18.47,18.4,18.47,976900.0,10.6552,10.6899,10.6494,10.6899,976900.0
2011-09-15 13:00:00,18.47,18.5,18.4,18.4,2069700.0,10.6899,10.7073,10.6494,10.6494,2069700.0
2011-09-15 13:30:00,18.41,18.43,18.38,18.43,2476300.0,10.6552,10.6667,10.6378,10.6667,2476300.0
2011-09-15 14:00:00,18.43,18.43,18.37,18.41,3160100.0,10.6667,10.6667,10.632,10.6552,3160100.0
2011-09-15 14:30:00,18.41,18.48,18.4,18.44,2276800.0,10.6552,10.6957,10.6494,10.6725,2276800.0
2011-09-15 15:00:00,18.44,18.5,18.41,18.44,3519200.0,10.6725,10.7073,10.6552,10.6725,3519200.0
2011-09-15 15:30:00,18.43,18.5,18.42,18.49,6871200.0,10.6667,10.7073,10.661,10.7015,6871200.0
2011-09-16 09:30:00,18.6,18.64,18.44,18.51,16424300.0,10.7651,10.7883,10.6725,10.713,16424300.0
2011-09-16 10:00:00,18.52,18.61,18.47,18.49,2985700.0,10.7188,10.7709,10.6899,10.7015,2985700.0
2011-09-16 10:30:00,18.5,18.51,18.32,18.36,3527900.0,10.7073,10.713,10.6031,10.6262,3527900.0
2011-09-16 11:00:00,18.36,18.45,18.35,18.38,2177900.0,10.6262,10.6783,10.6204,10.6378,2177900.0
2011-09-16 11:30:00,18.39,18.45,18.33,18.43,2735000.0,10.6436,10.6783,10.6089,10.6667,2735000.0
2011-09-16 12:00:00,18.43,18.48,18.4,18.43,1979400.0,10.6667,10.6957,10.6494,10.6667,1979400.0
2011-09-16 12:30:00,18.43,18.47,18.41,18.43,1970300.0,10.6667,10.6899,10.6552,10.6667,1970300.0
2011-09-16 13:00:00,18.43,18.45,18.39,18.39,2224800.0,10.6667,10.6783,10.6436,10.6436,2224800.0
2011-09-16 13:30:00,18.4,18.4,18.28,18.34,3031000.0,10.6494,10.6494,10.5799,10.6147,3031000.0
2011-09-16 14:00:00,18.34,18.39,18.32,18.34,2565000.0,10.6147,10.6436,10.6031,10.6147,2565000.0
2011-09-16 14:30:00,18.34,18.36,18.31,18.34,2862600.0,10.6147,10.6262,10.5973,10.6147,2862600.0
2011-09-16 15:00:00,18.35,18.36,18.23,18.23,4449800.0,10.6204,10.6262,10.551,10.551,4449800.0
2011-09-16 15:30:00,18.23,18.27,18.17,18.23,13979300.0,10.551,10.5741,10.5163,10.551,13979300.0
2011-09-19 09:30:00,17.94,18.03,17.82,17.9,6014000.0,10.3831,10.4352,10.3137,10.36,6014000.0
2011-09-19 10:00:00,17.9,18.05,17.85,17.92,5830000.0,10.36,10.4468,10.3311,10.3716,5830000.0
2011-09-19 10:30:00,17.93,17.96,17.87,17.88,3264000.0,10.3774,10.3947,10.3426,10.3484,3264000.0
2011-09-19 11:00:00,17.89,18.0,17.88,17.98,2555500.0,10.3542,10.4179,10.3484,10.4063,2555500.0
2011-09-19 11:30:00,17.98,18.05,17.94,17.95,2861200.0,10.4063,10.4468,10.3831,10.3889,2861200.0
2011-09-19 12:00:00,17.95,18.01,17.92,17.94,2541600.0,10.3889,10.4237,10.3716,10.3831,2541600.0
2011-09-19 12:30:00,17.94,17.94,17.89,17.92,1744500.0,10.3831,10.3831,10.3542,10.3716,1744500.0
2011-09-19 13:00:00,17.92,17.97,17.89,17.97,1568700.0,10.3716,10.4005,10.3542,10.4005,1568700.0
2011-09-19 13:30:00,17.96,18.0,17.96,18.0,1146600.0,10.3947,10.4179,10.3947,10.4179,1146600.0
2011-09-19 14:00:00,18.0,18.01,17.94,17.96,2738400.0,10.4179,10.4237,10.3831,10.3947,2738400.0
2011-09-19 14:30:00,17.96,18.01,17.94,17.96,2046900.0,10.3947,10.4237,10.3831,10.3947,2046900.0
2011-09-19 15:00:00,17.96,18.08,17.94,18.03,4952500.0,10.3947,10.4642,10.3831,10.4352,4952500.0
2011-09-19 15:30:00,18.03,18.13,18.03,18.06,6443700.0,10.4352,10.4931,10.4352,10.4526,6443700.0
2011-09-20 09:30:00,18.16,18.18,17.97,17.99,4393500.0,10.5105,10.5221,10.4005,10.4121,4393500.0
2011-09-20 10:00:00,17.99,18.21,17.98,18.17,4130500.0,10.4121,10.5394,10.4063,10.5163,4130500.0
2011-09-20 10:30:00,18.18,18.28,18.16,18.25,3233900.0,10.5221,10.5799,10.5105,10.5626,3233900.0
2011-09-20 11:00:00,18.25,18.34,18.24,18.32,4125100.0,10.5626,10.6147,10.5568,10.6031,4125100.0
2011-09-20 11:30:00,18.32,18.32,18.25,18.27,2758200.0,10.6031,10.6031,10.5626,10.5741,2758200.0
2011-09-20 12:00:00,18.27,18.29,18.2,18.29,1820600.0,10.5741,10.5857,10.5336,10.5857,1820600.0
2011-09-20 12:30:00,18.28,18.35,18.23,18.31,3196800.0,10.5799,10.6204,10.551,10.5973,3196800.0
2011-09-20 13:00:00,18.31,18.37,18.3,18.34,2024900.0,10.5973,10.632,10.5915,10.6147,2024900.0
2011-09-20 13:30:00,18.34,18.36,18.23,18.28,3416300.0,10.6147,10.6262,10.551,10.5799,3416300.0
2011-09-20 14:00:00,18.27,18.36,18.25,18.35,2705500.0,10.5741,10.6262,10.5626,10.6204,2705500.0
2011-09-20 14:30:00,18.35,18.36,18.3,18.33,2901100.0,10.6204,10.6262,10.5915,10.6089,2901100.0
2011-09-20 15:00:00,18.33,18.35,18.29,18.31,3191100.0,10.6089,10.6204,10.5857,10.5973,3191100.0
2011-09-20 15:30:00,18.31,18.34,18.24,18.26,8483400.0,10.5973,10.6147,10.5568,10.5684,8483400.0
2011-09-21 09:30:00,18.05,18.17,18.0,18.13,4024700.0,10.4468,10.5163,10.4179,10.4931,4024700.0
2011-09-21 10:00:00,18.12,18.17,18.02,18.07,3420300.0,10.4873,10.5163,10.4295,10.4584,3420300.0
2011-09-21 10:30:00,18.08,18.11,18.0,18.07,2194500.0,10.4642,10.4815,10.4179,10.4584,2194500.0
2011-09-21 11:00:00,18.06,18.16,18.05,18.11,2827700.0,10.4526,10.5105,10.4468,10.4815,2827700.0
2011-09-21 11:30:00,18.12,18.2,18.09,18.17,2369900.0,10.4873,10.5336,10.47,10.5163,2369900.0
2011-09-21 12:00:00,18.16,18.21,18.11,18.14,2109000.0,10.5105,10.5394,10.4815,10.4989,2109000.0
2011-09-21 12:30:00,18.14,18.26,18.13,18.25,4173800.0,10.4989,10.5684,10.4931,10.5626,4173800.0
2011-09-21 13:00:00,18.24,18.26,18.13,18.15,4149600.0,10.5568,10.5684,10.4931,10.5047,4149600.0
2011-09-21 13:30:00,18.16,18.17,18.12,18.14,797300.0,10.5105,10.5163,10.4873,10.4989,797300.0
2011-09-21 14:00:00,18.14,18.21,18.01,18.13,5651000.0,10.4989,10.5394,10.4237,10.4931,5651000.0
2011-09-21 14:30:00,18.12,18.16,17.97,18.02,3973800.0,10.4873,10.5105,10.4005,10.4295,3973800.0
2011-09-21 15:00:00,18.01,18.14,18.0,18.02,2735500.0,10.4237,10.4989,10.4179,10.4295,2735500.0
2011-09-21 15:30:00,18.02,18.04,17.82,17.82,11320600.0,10.4295,10.441,10.3137,10.3137,11320600.0
2011-09-22 09:30:00,17.57,17.71,17.47,17.5,5515700.0,10.169,10.25,10.1111,10.1285,5515700.0
2011-09-22 10:00:00,17.51,17.64,17.5,17.57,4628400.0,10.1343,10.2095,10.1285,10.169,4628400.0
2011-09-22 10:30:00,17.57,17.64,17.5,17.51,4592000.0,10.169,10.2095,10.1285,10.1343,4592000.0
2011-09-22 11:00:00,17.5,17.53,17.43,17.45,3461500.0,10.1285,10.1459,10.088,10.0996,3461500.0
2011-09-22 11:30:00,17.45,17.53,17.4,17.4,3073200.0,10.0996,10.1459,10.0706,10.0706,3073200.0
2011-09-22 12:00:00,17.4,17.47,17.31,17.44,3389600.0,10.0706,10.1111,10.0185,10.0938,3389600.0
2011-09-22 12:30:00,17.44,17.54,17.42,17.5,2132300.0,10.0938,10.1516,10.0822,10.1285,2132300.0
2011-09-22 13:00:00,17.51,17.52,17.35,17.44,2721200.0,10.1343,10.1401,10.0417,10.0938,2721200.0
2011-09-22 13:30:00,17.44,17.47,17.35,17.35,3013700.0,10.0938,10.1111,10.0417,10.0417,3013700.0
2011-09-22 14:00:00,17.35,17.62,17.33,17.51,5773100.0,10.0417,10.1979,10.0301,10.1343,5773100.0
2011-09-22 14:30:00,17.5,17.51,17.37,17.39,4291900.0,10.1285,10.1343,10.0532,10.0648,4291900.0
2011-09-22 15:00:00,17.38,17.44,17.3,17.38,3736400.0,10.059,10.0938,10.0127,10.059,3736400.0
2011-09-22 15:30:00,17.38,17.57,17.36,17.51,10689600.0,10.059,10.169,10.0475,10.1343,10689600.0
2011-09-23 09:30:00,17.37,17.55,17.35,17.48,4258900.0,10.0532,10.1574,10.0417,10.1169,4258900.0
2011-09-23 10:00:00,17.48,17.5,17.36,17.48,2806700.0,10.1169,10.1285,10.0475,10.1169,2806700.0
2011-09-23 10:30:00,17.49,17.7,17.48,17.62,4582800.0,10.1227,10.2442,10.1169,10.1979,4582800.0
2011-09-23 11:00:00,17.62,17.66,17.53,17.56,3195400.0,10.1979,10.2211,10.1459,10.1632,3195400.0
2011-09-23 11:30:00,17.56,17.57,17.48,17.55,2481900.0,10.1632,10.169,10.1169,10.1574,2481900.0
2011-09-23 12:00:00,17.55,17.55,17.41,17.42,2413700.0,10.1574,10.1574,10.0764,10.0822,2413700.0
2011-09-23 12:30:00,17.42,17.51,17.38,17.44,2827300.0,10.0822,10.1343,10.059,10.0938,2827300.0
2011-09-23 13:00:00,17.44,17.48,17.39,17.43,1967900.0,10.0938,10.1169,10.0648,10.088,1967900.0
2011-09-23 13:30:00,17.43,17.48,17.39,17.44,4499800.0,10.088,10.1169,10.0648,10.0938,4499800.0
2011-09-23 14:00:00,17.44,17.55,17.39,17.39,3905600.0,10.0938,10.1574,10.0648,10.0648,3905600.0
2011-09-23 14:30:00,17.39,17.43,17.35,17.36,3274200.0,10.0648,10.088,10.0417,10.0475,3274200.0
2011-09-23 15:00:00,17.36,17.48,17.36,17.45,4068900.0,10.0475,10.1169,10.0475,10.0996,4068900.0
2011-09-23 15:30:00,17.45,17.47,17.38,17.43,4967800.0,10.0996,10.1111,10.059,10.088,4967800.0
2011-09-26 09:30:00,17.4,17.58,17.4,17.45,4304300.0,10.0706,10.1748,10.0706,10.0996,4304300.0
2011-09-26 10:00:00,17.45,17.49,17.31,17.49,2794800.0,10.0996,10.1227,10.0185,10.1227,2794800.0
2011-09-26 10:30:00,17.48,17.57,17.38,17.54,2696200.0,10.1169,10.169,10.059,10.1516,2696200.0
2011-09-26 11:00:00,17.53,17.64,17.52,17.61,2495300.0,10.1459,10.2095,10.1401,10.1922,2495300.0
2011-09-26 11:30:00,17.61,17.68,17.54,17.6,2362300.0,10.1922,10.2327,10.1516,10.1864,2362300.0
2011-09-26 12:00:00,17.6,17.64,17.52,17.62,2477100.0,10.1864,10.2095,10.1401,10.1979,2477100.0
2011-09-26 12:30:00,17.62,17.64,17.54,17.59,1666300.0,10.1979,10.2095,10.1516,10.1806,1666300.0
2011-09-26 13:00:00,17.59,17.6,17.51,17.57,1846100.0,10.1806,10.1864,10.1343,10.169,1846100.0
2011-09-26 13:30:00,17.57,17.61,17.54,17.6,1736400.0,10.169,10.1922,10.1516,10.1864,1736400.0
2011-09-26 14:00:00,17.6,17.69,17.58,17.63,2934500.0,10.1864,10.2385,10.1748,10.2037,2934500.0
2011-09-26 14:30:00,17.62,17.71,17.62,17.69,2007000.0,10.1979,10.25,10.1979,10.2385,2007000.0
2011-09-26 15:00:00,17.69,17.76,17.68,17.71,3291000.0,10.2385,10.279,10.2327,10.25,3291000.0
2011-09-26 15:30:00,17.71,17.79,17.68,17.76,4587800.0,10.25,10.2963,10.2327,10.279,4587800.0
2011-09-27 09:30:00,18.01,18.09,17.85,18.01,5075300.0,10.4237,10.47,10.3311,10.4237,5075300.0
2011-09-27 10:00:00,18.01,18.07,17.93,17.97,3955500.0,10.4237,10.4584,10.3774,10.4005,3955500.0
2011-09-27 10:30:00,17.97,18.05,17.91,18.05,2904400.0,10.4005,10.4468,10.3658,10.4468,2904400.0
2011-09-27 11:00:00,18.05,18.07,17.98,18.0,2259000.0,10.4468,10.4584,10.4063,10.4179,2259000.0
2011-09-27 11:30:00,18.01,18.05,17.97,18.02,1719000.0,10.4237,10.4468,10.4005,10.4295,1719000.0
2011-09-27 12:00:00,18.03,18.08,18.01,18.02,1728700.0,10.4352,10.4642,10.4237,10.4295,1728700.0
2011-09-27 12:30:00,18.01,18.02,17.96,17.97,1791900.0,10.4237,10.4295,10.3947,10.4005,1791900.0
2011-09-27 13:00:00,17.97,18.02,17.95,18.0,2153900.0,10.4005,10.4295,10.3889,10.4179,2153900.0
2011-09-27 13:30:00,18.0,18.01,17.95,18.0,2286300.0,10.4179,10.4237,10.3889,10.4179,2286300.0
2011-09-27 14:00:00,18.0,18.03,17.93,17.93,2533000.0,10.4179,10.4352,10.3774,10.3774,2533000.0
2011-09-27 14:30:00,17.94,17.98,17.92,17.92,2219400.0,10.3831,10.4063,10.3716,10.3716,2219400.0
2011-09-27 15:00:00,17.92,17.93,17.85,17.86,2990500.0,10.3716,10.3774,10.3311,10.3368,2990500.0
2011-09-27 15:30:00,17.86,17.89,17.66,17.77,9208200.0,10.3368,10.3542,10.2211,10.2848,9208200.0
2011-09-28 09:30:00,17.76,17.96,17.76,17.83,3447300.0,10.279,10.3947,10.279,10.3195,3447300.0
2011-09-28 10:00:00,17.83,17.84,17.66,17.71,2788600.0,10.3195,10.3253,10.2211,10.25,2788600.0
2011-09-28 10:30:00,17.71,17.75,17.66,17.73,1802900.0,10.25,10.2732,10.2211,10.2616,1802900.0
2011-09-28 11:00:00,17.73,17.81,17.69,17.81,1556500.0,10.2616,10.3079,10.2385,10.3079,1556500.0
2011-09-28 11:30:00,17.81,17.91,17.76,17.86,1801800.0,10.3079,10.3658,10.279,10.3368,1801800.0
2011-09-28 12:00:00,17.86,17.9,17.82,17.9,1283200.0,10.3368,10.36,10.3137,10.36,1283200.0
2011-09-28 12:30:00,17.89,17.92,17.82,17.91,1167100.0,10.3542,10.3716,10.3137,10.3658,1167100.0
2011-09-28 13:00:00,17.9,17.91,17.77,17.78,1087800.0,10.36,10.3658,10.2848,10.2905,1087800.0
2011-09-28 13:30:00,17.77,17.78,17.63,17.68,2262200.0,10.2848,10.2905,10.2037,10.2327,2262200.0
2011-09-28 14:00:00,17.67,17.73,17.66,17.7,1553600.0,10.2269,10.2616,10.2211,10.2442,1553600.0
2011-09-28 14:30:00,17.71,17.75,17.67,17.72,1644100.0,10.25,10.2732,10.2269,10.2558,1644100.0
2011-09-28 15:00:00,17.72,17.8,17.68,17.72,2319900.0,10.2558,10.3021,10.2327,10.2558,2319900.0
2011-09-28 15:30:00,17.71,17.74,17.54,17.54,7446900.0,10.25,10.2674,10.1516,10.1516,7446900.0
2011-09-29 09:30:00,17.74,18.04,17.74,18.01,3212300.0,10.2674,10.441,10.2674,10.4237,3212300.0
2011-09-29 10:00:00,18.0,18.04,17.93,17.99,3553400.0,10.4179,10.441,10.3774,10.4121,3553400.0
2011-09-29 10:30:00,17.98,18.0,17.89,17.92,2546500.0,10.4063,10.4179,10.3542,10.3716,2546500.0
2011-09-29 11:00:00,17.92,18.0,17.9,17.96,2827100.0,10.3716,10.4179,10.36,10.3947,2827100.0
2011-09-29 11:30:00,17.96,18.03,17.94,18.0,1722000.0,10.3947,10.4352,10.3831,10.4179,1722000.0
2011-09-29 12:00:00,17.99,18.09,17.96,18.07,2312100.0,10.4121,10.47,10.3947,10.4584,2312100.0
2011-09-29 12:30:00,18.07,18.11,17.97,18.07,2922700.0,10.4584,10.4815,10.4005,10.4584,2922700.0
2011-09-29 13:00:00,18.07,18.1,18.0,18.0,1916800.0,10.4584,10.4758,10.4179,10.4179,1916800.0
2011-09-29 13:30:00,18.0,18.02,17.93,17.96,2767600.0,10.4179,10.4295,10.3774,10.3947,2767600.0
2011-09-29 14:00:00,17.97,17.98,17.8,17.86,3486700.0,10.4005,10.4063,10.3021,10.3368,3486700.0
2011-09-29 14:30:00,17.86,17.89,17.76,17.84,2918800.0,10.3368,10.3542,10.279,10.3253,2918800.0
2011-09-29 15:00:00,17.84,17.86,17.68,17.77,4004500.0,10.3253,10.3368,10.2327,10.2848,4004500.0
2011-09-29 15:30:00,17.78,17.97,17.77,17.96,7263300.0,10.2905,10.4005,10.2848,10.3947,7263300.0
2011-09-30 09:30:00,17.75,17.97,17.66,17.81,5148800.0,10.2732,10.4005,10.2211,10.3079,5148800.0
2011-09-30 10:00:00,17.81,17.98,17.78,17.92,2749900.0,10.3079,10.4063,10.2905,10.3716,2749900.0
2011-09-30 10:30:00,17.92,17.93,17.82,17.82,1959600.0,10.3716,10.3774,10.3137,10.3137,1959600.0
2011-09-30 11:00:00,17.82,17.94,17.82,17.88,1734000.0,10.3137,10.3831,10.3137,10.3484,1734000.0
2011-09-30 11:30:00,17.88,18.0,17.88,17.97,1957300.0,10.3484,10.4179,10.3484,10.4005,1957300.0
2011-09-30 12:00:00,17.97,18.0,17.92,17.97,1546500.0,10.4005,10.4179,10.3716,10.4005,1546500.0
2011-09-30 12:30:00,17.96,17.97,17.9,17.9,1665400.0,10.3947,10.4005,10.36,10.36,1665400.0
2011-09-30 13:00:00,17.9,17.96,17.86,17.95,1400900.0,10.36,10.3947,10.3368,10.3889,1400900.0
2011-09-30 13:30:00,17.94,18.05,17.94,18.02,2775500.0,10.3831,10.4468,10.3831,10.4295,2775500.0
2011-09-30 14:00:00,18.01,18.03,17.85,17.89,2129200.0,10.4237,10.4352,10.3311,10.3542,2129200.0
2011-09-30 14:30:00,17.89,17.91,17.79,17.88,2747600.0,10.3542,10.3658,10.2963,10.3484,2747600.0
2011-09-30 15:00:00,17.88,17.93,17.84,17.84,3125500.0,10.3484,10.3774,10.3253,10.3253,3125500.0
2011-09-30 15:30:00,17.84,17.91,17.68,17.68,9015100.0,10.3253,10.3658,10.2327,10.2327,9015100.0
2011-10-03 09:30:00,17.69,17.75,17.64,17.65,3588800.0,10.2385,10.2732,10.2095,10.2153,3588800.0
2011-10-03 10:00:00,17.65,17.88,17.64,17.71,4777700.0,10.2153,10.3484,10.2095,10.25,4777700.0
2011-10-03 10:30:00,17.71,17.75,17.54,17.6,3511700.0,10.25,10.2732,10.1516,10.1864,3511700.0
2011-10-03 11:00:00,17.6,17.66,17.53,17.62,3617300.0,10.1864,10.2211,10.1459,10.1979,3617300.0
2011-10-03 11:30:00,17.61,17.71,17.59,17.68,3123800.0,10.1922,10.25,10.1806,10.2327,3123800.0
2011-10-03 12:00:00,17.68,17.69,17.54,17.55,2315600.0,10.2327,10.2385,10.1516,10.1574,2315600.0
2011-10-03 12:30:00,17.55,17.6,17.5,17.59,3929600.0,10.1574,10.1864,10.1285,10.1806,3929600.0
2011-10-03 13:00:00,17.58,17.65,17.52,17.55,5112800.0,10.1748,10.2153,10.1401,10.1574,5112800.0
2011-10-03 13:30:00,17.55,17.62,17.52,17.61,5995500.0,10.1574,10.1979,10.1401,10.1922,5995500.0
2011-10-03 14:00:00,17.6,17.64,17.5,17.52,5034300.0,10.1864,10.2095,10.1285,10.1401,5034300.0
2011-10-03 14:30:00,17.53,17.54,17.4,17.52,5353100.0,10.1459,10.1516,10.0706,10.1401,5353100.0
2011-10-03 15:00:00,17.52,17.56,17.4,17.41,4312300.0,10.1401,10.1632,10.0706,10.0764,4312300.0
2011-10-03 15:30:00,17.41,17.52,17.3,17.31,10621200.0,10.0764,10.1401,10.0127,10.0185,10621200.0
2011-10-04 09:30:00,17.22,17.36,17.15,17.18,5293100.0,9.9664,10.0475,9.9259,9.9433,5293100.0
2011-10-04 10:00:00,17.18,17.36,17.1,17.12,6450500.0,9.9433,10.0475,9.897,9.9086,6450500.0
2011-10-04 10:30:00,17.12,17.27,17.1,17.2,6222700.0,9.9086,9.9954,9.897,9.9549,6222700.0
2011-10-04 11:00:00,17.21,17.32,17.13,17.18,2711700.0,9.9606,10.0243,9.9143,9.9433,2711700.0
2011-10-04 11:30:00,17.18,17.25,17.13,17.19,1845200.0,9.9433,9.9838,9.9143,9.9491,1845200.0
2011-10-04 12:00:00,17.19,17.3,17.19,17.23,3519500.0,9.9491,10.0127,9.9491,9.9722,3519500.0
2011-10-04 12:30:00,17.23,17.31,17.23,17.24,1961300.0,9.9722,10.0185,9.9722,9.978,1961300.0
2011-10-04 13:00:00,17.24,17.26,17.14,17.17,2068800.0,9.978,9.9896,9.9201,9.9375,2068800.0
2011-10-04 13:30:00,17.16,17.21,17.12,17.17,2414300.0,9.9317,9.9606,9.9086,9.9375,2414300.0
2011-10-04 14:00:00,17.17,17.22,17.14,17.15,3173900.0,9.9375,9.9664,9.9201,9.9259,3173900.0
2011-10-04 14:30:00,17.15,17.19,17.09,17.12,4719600.0,9.9259,9.9491,9.8912,9.9086,4719600.0
2011-10-04 15:00:00,17.12,17.23,17.05,17.19,2801100.0,9.9086,9.9722,9.868,9.9491,2801100.0
2011-10-04 15:30:00,17.19,17.59,17.15,17.57,11965400.0,9.9491,10.1806,9.9259,10.169,11965400.0
2011-10-05 09:30:00,17.54,17.54,17.4,17.43,4994900.0,10.1516,10.1516,10.0706,10.088,4994900.0
2011-10-05 10:00:00,17.43,17.53,17.4,17.41,5250900.0,10.088,10.1459,10.0706,10.0764,5250900.0
2011-10-05 10:30:00,17.4,17.98,17.39,17.86,15431600.0,10.0706,10.4063,10.0648,10.3368,15431600.0
2011-10-05 11:00:00,17.85,17.92,17.74,17.76,6571700.0,10.3311,10.3716,10.2674,10.279,6571700.0
2011-10-05 11:30:00,17.75,17.85,17.75,17.84,3710100.0,10.2732,10.3311,10.2732,10.3253,3710100.0
2011-10-05 12:00:00,17.84,17.85,17.73,17.79,2389700.0,10.3253,10.3311,10.2616,10.2963,2389700.0
2011-10-05 12:30:00,17.79,17.85,17.78,17.84,1864500.0,10.2963,10.3311,10.2905,10.3253,1864500.0
2011-10-05 13:00:00,17.85,17.88,17.8,17.87,3469000.0,10.3311,10.3484,10.3021,10.3426,3469000.0
2011-10-05 13:30:00,17.87,17.9,17.86,17.88,2483000.0,10.3426,10.36,10.3368,10.3484,2483000.0
2011-10-05 14:00:00,17.87,17.91,17.86,17.89,4318000.0,10.3426,10.3658,10.3368,10.3542,4318000.0
2011-10-05 14:30:00,17.88,17.89,17.83,17.83,3366200.0,10.3484,10.3542,10.3195,10.3195,3366200.0
2011-10-05 15:00:00,17.84,17.9,17.77,17.88,4427200.0,10.3253,10.36,10.2848,10.3484,4427200.0
2011-10-05 15:30:00,17.88,18.02,17.86,17.98,10560800.0,10.3484,10.4295,10.3368,10.4063,10560800.0
2011-10-06 09:30:00,18.01,18.01,17.89,17.96,4728300.0,10.4237,10.4237,10.3542,10.3947,4728300.0
2011-10-06 10:00:00,17.96,17.98,17.89,17.96,2402100.0,10.3947,10.4063,10.3542,10.3947,2402100.0
2011-10-06 10:30:00,17.96,18.0,17.93,17.98,3761400.0,10.3947,10.4179,10.3774,10.4063,3761400.0
2011-10-06 11:00:00,17.97,18.09,17.96,18.08,3713500.0,10.4005,10.47,10.3947,10.4642,3713500.0
2011-10-06 11:30:00,18.08,18.17,18.07,18.13,3901300.0,10.4642,10.5163,10.4584,10.4931,3901300.0
2011-10-06 12:00:00,18.13,18.23,18.12,18.16,3356200.0,10.4931,10.551,10.4873,10.5105,3356200.0
2011-10-06 12:30:00,18.15,18.22,18.11,18.17,2958800.0,10.5047,10.5452,10.4815,10.5163,2958800.0
2011-10-06 13:00:00,18.17,18.19,18.1,18.11,2210800.0,10.5163,10.5278,10.4758,10.4815,2210800.0
2011-10-06 13:30:00,18.11,18.16,18.1,18.13,2833600.0,10.4815,10.5105,10.4758,10.4931,2833600.0
2011-10-06 14:00:00,18.14,18.2,18.11,18.19,4253400.0,10.4989,10.5336,10.4815,10.5278,4253400.0
2011-10-06 14:30:00,18.18,18.22,18.17,18.19,3044700.0,10.5221,10.5452,10.5163,10.5278,3044700.0
2011-10-06 15:00:00,18.19,18.22,18.14,18.16,2692700.0,10.5278,10.5452,10.4989,10.5105,2692700.0
2011-10-06 15:30:00,18.16,18.25,18.14,18.23,7515700.0,10.5105,10.5626,10.4989,10.551,7515700.0
2011-10-07 09:30:00,18.36,18.45,18.29,18.41,3955700.0,10.6262,10.6783,10.5857,10.6552,3955700.0
2011-10-07 10:00:00,18.4,18.5,18.38,18.47,3948100.0,10.6494,10.7073,10.6378,10.6899,3948100.0
2011-10-07 10:30:00,18.47,18.55,18.46,18.54,3324400.0,10.6899,10.7362,10.6841,10.7304,3324400.0
2011-10-07 11:00:00,18.53,18.63,18.51,18.62,4906000.0,10.7246,10.7825,10.713,10.7767,4906000.0
2011-10-07 11:30:00,18.62,18.72,18.61,18.7,3141800.0,10.7767,10.8346,10.7709,10.823,3141800.0
2011-10-07 12:00:00,18.7,18.71,18.45,18.57,6130700.0,10.823,10.8288,10.6783,10.7478,6130700.0
2011-10-07 12:30:00,18.57,18.57,18.41,18.43,2984300.0,10.7478,10.7478,10.6552,10.6667,2984300.0
2011-10-07 13:00:00,18.43,18.45,18.32,18.44,2104300.0,10.6667,10.6783,10.6031,10.6725,2104300.0
2011-10-07 13:30:00,18.43,18.46,18.36,18.44,1188300.0,10.6667,10.6841,10.6262,10.6725,1188300.0
2011-10-07 14:00:00,18.45,18.5,18.38,18.43,1610800.0,10.6783,10.7073,10.6378,10.6667,1610800.0
2011-10-07 14:30:00,18.42,18.52,18.42,18.5,1999300.0,10.661,10.7188,10.661,10.7073,1999300.0
2011-10-07 15:00:00,18.49,18.56,18.46,18.56,2729400.0,10.7015,10.742,10.6841,10.742,2729400.0
2011-10-07 15:30:00,18.55,18.6,18.42,18.46,7602300.0,10.7362,10.7651,10.661,10.6841,7602300.0
2011-10-10 09:30:00,18.73,18.87,18.72,18.81,4071900.0,10.8404,10.9214,10.8346,10.8867,4071900.0
2011-10-10 10:00:00,18.82,18.86,18.78,18.86,2131700.0,10.8925,10.9156,10.8693,10.9156,2131700.0
2011-10-10 10:30:00,18.86,18.89,18.82,18.87,2582300.0,10.9156,10.933,10.8925,10.9214,2582300.0
2011-10-10 11:00:00,18.86,18.9,18.75,18.84,2101700.0,10.9156,10.9388,10.852,10.904,2101700.0
2011-10-10 11:30:00,18.84,18.88,18.79,18.82,1329900.0,10.904,10.9272,10.8751,10.8925,1329900.0
2011-10-10 12:00:00,18.82,18.84,18.78,18.81,878700.0,10.8925,10.904,10.8693,10.8867,878700.0
2011-10-10 12:30:00,18.81,18.89,18.81,18.86,1722000.0,10.8867,10.933,10.8867,10.9156,1722000.0
2011-10-10 13:00:00,18.86,18.92,18.85,18.89,1563300.0,10.9156,10.9503,10.9098,10.933,1563300.0
2011-10-10 13:30:00,18.89,18.91,18.88,18.9,1000700.0,10.933,10.9446,10.9272,10.9388,1000700.0
2011-10-10 14:00:00,18.9,18.91,18.83,18.89,1696200.0,10.9388,10.9446,10.8983,10.933,1696200.0
2011-10-10 14:30:00,18.89,18.89,18.79,18.81,1554000.0,10.933,10.933,10.8751,10.8867,1554000.0
2011-10-10 15:00:00,18.81,18.85,18.78,18.8,2197500.0,10.8867,10.9098,10.8693,10.8809,2197500.0
2011-10-10 15:30:00,18.8,18.92,18.75,18.92,6183000.0,10.8809,10.9503,10.852,10.9503,6183000.0
2011-10-11 09:30:00,18.8,18.88,18.63,18.73,4309600.0,10.8809,10.9272,10.7825,10.8404,4309600.0
2011-10-11 10:00:00,18.74,18.8,18.7,18.73,2917600.0,10.8462,10.8809,10.823,10.8404,2917600.0
2011-10-11 10:30:00,18.73,18.78,18.69,18.72,2689000.0,10.8404,10.8693,10.8172,10.8346,2689000.0
2011-10-11 11:00:00,18.72,18.76,18.68,18.71,1859400.0,10.8346,10.8577,10.8114,10.8288,1859400.0
2011-10-11 11:30:00,18.71,18.78,18.7,18.77,1364400.0,10.8288,10.8693,10.823,10.8635,1364400.0
2011-10-11 12:00:00,18.78,18.8,18.74,18.8,1081900.0,10.8693,10.8809,10.8462,10.8809,1081900.0
2011-10-11 12:30:00,18.8,18.81,18.75,18.79,2252100.0,10.8809,10.8867,10.852,10.8751,2252100.0
2011-10-11 13:00:00,18.79,18.9,18.77,18.89,2477800.0,10.8751,10.9388,10.8635,10.933,2477800.0
2011-10-11 13:30:00,18.89,18.89,18.83,18.86,1838100.0,10.933,10.933,10.8983,10.9156,1838100.0
2011-10-11 14:00:00,18.86,18.86,18.75,18.76,1681100.0,10.9156,10.9156,10.852,10.8577,1681100.0
2011-10-11 14:30:00,18.77,18.83,18.72,18.82,2155900.0,10.8635,10.8983,10.8346,10.8925,2155900.0
2011-10-11 15:00:00,18.82,18.87,18.8,18.82,3295800.0,10.8925,10.9214,10.8809,10.8925,3295800.0
2011-10-11 15:30:00,18.83,18.89,18.81,18.86,5494200.0,10.8983,10.933,10.8867,10.9156,5494200.0
2011-10-12 09:30:00,18.88,18.99,18.87,18.96,4042900.0,10.9272,10.9909,10.9214,10.9735,4042900.0
2011-10-12 10:00:00,18.96,19.04,18.89,19.04,3434100.0,10.9735,11.0198,10.933,11.0198,3434100.0
2011-10-12 10:30:00,19.04,19.08,18.95,18.98,2562000.0,11.0198,11.0429,10.9677,10.9851,2562000.0
2011-10-12 11:00:00,18.97,19.04,18.93,18.93,2252100.0,10.9793,11.0198,10.9561,10.9561,2252100.0
2011-10-12 11:30:00,18.93,18.96,18.87,18.87,3128800.0,10.9561,10.9735,10.9214,10.9214,3128800.0
2011-10-12 12:00:00,18.88,18.9,18.83,18.88,1629900.0,10.9272,10.9388,10.8983,10.9272,1629900.0
2011-10-12 12:30:00,18.88,19.0,18.88,18.98,1933800.0,10.9272,10.9966,10.9272,10.9851,1933800.0
2011-10-12 13:00:00,18.97,19.05,18.92,18.92,1835400.0,10.9793,11.0256,10.9503,10.9503,1835400.0
2011-10-12 13:30:00,18.92,18.96,18.9,18.96,1388000.0,10.9503,10.9735,10.9388,10.9735,1388000.0
2011-10-12 14:00:00,18.96,19.03,18.93,19.0,1659500.0,10.9735,11.014,10.9561,10.9966,1659500.0
2011-10-12 14:30:00,19.0,19.06,18.94,18.94,2424900.0,10.9966,11.0314,10.9619,10.9619,2424900.0
2011-10-12 15:00:00,18.94,19.01,18.84,18.87,3477400.0,10.9619,11.0024,10.904,10.9214,3477400.0
2011-10-12 15:30:00,18.87,18.93,18.8,18.81,5336900.0,10.9214,10.9561,10.8809,10.8867,5336900.0
2011-10-13 09:30:00,18.72,18.82,18.61,18.79,3125700.0,10.8346,10.8925,10.7709,10.8751,3125700.0
2011-10-13 10:00:00,18.79,18.85,18.71,18.84,2321000.0,10.8751,10.9098,10.8288,10.904,2321000.0
2011-10-13 10:30:00,18.83,18.84,18.64,18.65,2615800.0,10.8983,10.904,10.7883,10.7941,2615800.0
2011-10-13 11:00:00,18.64,18.72,18.63,18.64,2340600.0,10.7883,10.8346,10.7825,10.7883,2340600.0
2011-10-13 11:30:00,18.64,18.67,18.58,18.65,1896600.0,10.7883,10.8057,10.7536,10.7941,1896600.0
2011-10-13 12:00:00,18.66,18.69,18.62,18.62,1138500.0,10.7999,10.8172,10.7767,10.7767,1138500.0
2011-10-13 12:30:00,18.63,18.67,18.58,18.66,1812400.0,10.7825,10.8057,10.7536,10.7999,1812400.0
2011-10-13 13:00:00,18.66,18.72,18.63,18.69,1520800.0,10.7999,10.8346,10.7825,10.8172,1520800.0
2011-10-13 13:30:00,18.7,18.8,18.68,18.8,1917300.0,10.823,10.8809,10.8114,10.8809,1917300.0
2011-10-13 14:00:00,18.8,18.81,18.74,18.76,1012300.0,10.8809,10.8867,10.8462,10.8577,1012300.0
2011-10-13 14:30:00,18.77,18.85,18.74,18.84,1564800.0,10.8635,10.9098,10.8462,10.904,1564800.0
2011-10-13 15:00:00,18.83,18.86,18.76,18.79,1989500.0,10.8983,10.9156,10.8577,10.8751,1989500.0
2011-10-13 15:30:00,18.78,18.81,18.72,18.77,4439800.0,10.8693,10.8867,10.8346,10.8635,4439800.0
2011-10-14 09:30:00,19.0,19.06,18.9,18.97,3893000.0,10.9966,11.0314,10.9388,10.9793,3893000.0
2011-10-14 10:00:00,18.97,19.01,18.89,18.95,2216600.0,10.9793,11.0024,10.933,10.9677,2216600.0
2011-10-14 10:30:00,18.95,19.01,18.93,18.95,3830300.0,10.9677,11.0024,10.9561,10.9677,3830300.0
2011-10-14 11:00:00,18.95,18.99,18.85,18.87,2153900.0,10.9677,10.9909,10.9098,10.9214,2153900.0
2011-10-14 11:30:00,18.87,18.93,18.85,18.88,1639800.0,10.9214,10.9561,10.9098,10.9272,1639800.0
2011-10-14 12:00:00,18.87,18.9,18.85,18.89,739100.0,10.9214,10.9388,10.9098,10.933,739100.0
2011-10-14 12:30:00,18.89,18.94,18.89,18.91,689400.0,10.933,10.9619,10.933,10.9446,689400.0
2011-10-14 13:00:00,18.91,18.95,18.89,18.89,1248200.0,10.9446,10.9677,10.933,10.933,1248200.0
2011-10-14 13:30:00,18.89,18.95,18.87,18.94,1005600.0,10.933,10.9677,10.9214,10.9619,1005600.0
2011-10-14 14:00:00,18.94,18.98,18.91,18.97,901000.0,10.9619,10.9851,10.9446,10.9793,901000.0
2011-10-14 14:30:00,18.97,18.97,18.9,18.96,1398600.0,10.9793,10.9793,10.9388,10.9735,1398600.0
2011-10-14 15:00:00,18.95,18.96,18.89,18.93,1585600.0,10.9677,10.9735,10.933,10.9561,1585600.0
2011-10-14 15:30:00,18.94,19.05,18.93,19.03,6049400.0,10.9619,11.0256,10.9561,11.014,6049400.0
2011-10-17 09:30:00,18.96,19.15,18.69,18.87,3712100.0,10.9735,11.0835,10.8172,10.9214,3712100.0
2011-10-17 10:00:00,18.87,18.9,18.79,18.82,2404600.0,10.9214,10.9388,10.8751,10.8925,2404600.0
2011-10-17 10:30:00,18.82,18.88,18.77,18.8,2095500.0,10.8925,10.9272,10.8635,10.8809,2095500.0
2011-10-17 11:00:00,18.8,18.88,18.79,18.87,2242000.0,10.8809,10.9272,10.8751,10.9214,2242000.0
2011-10-17 11:30:00,18.87,18.89,18.83,18.85,1192400.0,10.9214,10.933,10.8983,10.9098,1192400.0
2011-10-17 12:00:00,18.84,18.91,18.8,18.91,979900.0,10.904,10.9446,10.8809,10.9446,979900.0
2011-10-17 12:30:00,18.91,18.91,18.8,18.82,1341800.0,10.9446,10.9446,10.8809,10.8925,1341800.0
2011-10-17 13:00:00,18.81,18.88,18.79,18.85,1063200.0,10.8867,10.9272,10.8751,10.9098,1063200.0
2011-10-17 13:30:00,18.84,18.85,18.73,18.79,1747500.0,10.904,10.9098,10.8404,10.8751,1747500.0
2011-10-17 14:00:00,18.79,18.8,18.71,18.73,1360300.0,10.8751,10.8809,10.8288,10.8404,1360300.0
2011-10-17 14:30:00,18.74,18.78,18.67,18.78,1688700.0,10.8462,10.8693,10.8057,10.8693,1688700.0
2011-10-17 15:00:00,18.78,18.82,18.75,18.79,1971900.0,10.8693,10.8925,10.852,10.8751,1971900.0
2011-10-17 15:30:00,18.79,18.81,18.64,18.71,5470700.0,10.8751,10.8867,10.7883,10.8288,5470700.0
2011-10-18 09:30:00,18.61,18.67,18.56,18.64,2186100.0,10.7709,10.8057,10.742,10.7883,2186100.0
2011-10-18 10:00:00,18.64,18.66,18.55,18.61,2201400.0,10.7883,10.7999,10.7362,10.7709,2201400.0
2011-10-18 10:30:00,18.61,18.77,18.61,18.68,2249800.0,10.7709,10.8635,10.7709,10.8114,2249800.0
2011-10-18 11:00:00,18.69,18.76,18.66,18.7,1590700.0,10.8172,10.8577,10.7999,10.823,1590700.0
2011-10-18 11:30:00,18.7,18.8,18.69,18.76,1372300.0,10.823,10.8809,10.8172,10.8577,1372300.0
2011-10-18 12:00:00,18.76,18.78,18.69,18.73,892500.0,10.8577,10.8693,10.8172,10.8404,892500.0
2011-10-18 12:30:00,18.74,18.85,18.73,18.81,1160200.0,10.8462,10.9098,10.8404,10.8867,1160200.0
2011-10-18 13:00:00,18.81,18.82,18.75,18.78,1432600.0,10.8867,10.8925,10.852,10.8693,1432600.0
2011-10-18 13:30:00,18.78,18.84,18.76,18.82,936800.0,10.8693,10.904,10.8577,10.8925,936800.0
2011-10-18 14:00:00,18.82,18.89,18.82,18.87,1209000.0,10.8925,10.933,10.8925,10.9214,1209000.0
2011-10-18 14:30:00,18.87,18.89,18.81,18.87,1958800.0,10.9214,10.933,10.8867,10.9214,1958800.0
2011-10-18 15:00:00,18.87,19.13,18.86,18.96,8017300.0,10.9214,11.0719,10.9156,10.9735,8017300.0
2011-10-18 15:30:00,18.96,19.09,18.9,18.96,8152200.0,10.9735,11.0487,10.9388,10.9735,8152200.0
2011-10-19 09:30:00,18.97,19.02,18.85,18.91,3211500.0,10.9793,11.0082,10.9098,10.9446,3211500.0
2011-10-19 10:00:00,18.91,18.96,18.86,18.95,2059400.0,10.9446,10.9735,10.9156,10.9677,2059400.0
2011-10-19 10:30:00,18.95,18.99,18.9,18.96,1444800.0,10.9677,10.9909,10.9388,10.9735,1444800.0
2011-10-19 11:00:00,18.96,18.97,18.9,18.96,1489600.0,10.9735,10.9793,10.9388,10.9735,1489600.0
2011-10-19 11:30:00,18.96,18.97,18.92,18.92,1751300.0,10.9735,10.9793,10.9503,10.9503,1751300.0
2011-10-19 12:00:00,18.92,18.96,18.9,18.92,1778700.0,10.9503,10.9735,10.9388,10.9503,1778700.0
2011-10-19 12:30:00,18.93,19.03,18.91,19.0,1476400.0,10.9561,11.014,10.9446,10.9966,1476400.0
2011-10-19 13:00:00,19.01,19.05,18.99,19.01,1763700.0,11.0024,11.0256,10.9909,11.0024,1763700.0
2011-10-19 13:30:00,19.0,19.01,18.95,18.96,1083000.0,10.9966,11.0024,10.9677,10.9735,1083000.0
2011-10-19 14:00:00,18.96,18.99,18.81,18.82,2778200.0,10.9735,10.9909,10.8867,10.8925,2778200.0
2011-10-19 14:30:00,18.82,18.86,18.77,18.78,2405600.0,10.8925,10.9156,10.8635,10.8693,2405600.0
2011-10-19 15:00:00,18.79,18.83,18.74,18.76,2332000.0,10.8751,10.8983,10.8462,10.8577,2332000.0
2011-10-19 15:30:00,18.76,18.85,18.71,18.8,4768100.0,10.8577,10.9098,10.8288,10.8809,4768100.0
2011-10-20 09:30:00,18.76,18.95,18.76,18.84,3545500.0,10.8577,10.9677,10.8577,10.904,3545500.0
2011-10-20 10:00:00,18.84,18.94,18.74,18.76,3685900.0,10.904,10.9619,10.8462,10.8577,3685900.0
2011-10-20 10:30:00,18.76,18.82,18.72,18.78,3410900.0,10.8577,10.8925,10.8346,10.8693,3410900.0
2011-10-20 11:00:00,18.77,18.78,18.66,18.67,4084300.0,10.8635,10.8693,10.7999,10.8057,4084300.0
2011-10-20 11:30:00,18.67,18.71,18.59,18.61,1898800.0,10.8057,10.8288,10.7593,10.7709,1898800.0
2011-10-20 12:00:00,18.6,18.61,18.53,18.55,1646100.0,10.7651,10.7709,10.7246,10.7362,1646100.0
2011-10-20 12:30:00,18.55,18.6,18.52,18.6,2453400.0,10.7362,10.7651,10.7188,10.7651,2453400.0
2011-10-20 13:00:00,18.59,18.76,18.59,18.69,3678000.0,10.7593,10.8577,10.7593,10.8172,3678000.0
2011-10-20 13:30:00,18.69,18.73,18.64,18.68,2346900.0,10.8172,10.8404,10.7883,10.8114,2346900.0
2011-10-20 14:00:00,18.68,18.72,18.62,18.66,2098200.0,10.8114,10.8346,10.7767,10.7999,2098200.0
2011-10-20 14:30:00,18.67,18.82,18.65,18.76,1865100.0,10.8057,10.8925,10.7941,10.8577,1865100.0
2011-10-20 15:00:00,18.75,18.78,18.69,18.71,2316600.0,10.852,10.8693,10.8172,10.8288,2316600.0
2011-10-20 15:30:00,18.71,18.78,18.69,18.74,4909300.0,10.8288,10.8693,10.8172,10.8462,4909300.0
2011-10-21 09:30:00,18.9,19.05,18.9,18.97,9954600.0,10.9388,11.0256,10.9388,10.9793,9954600.0
2011-10-21 10:00:00,18.96,19.16,18.95,19.14,3760900.0,10.9735,11.0892,10.9677,11.0777,3760900.0
2011-10-21 10:30:00,19.15,19.16,19.04,19.09,2034100.0,11.0835,11.0892,11.0198,11.0487,2034100.0
2011-10-21 11:00:00,19.1,19.15,19.02,19.14,1865600.0,11.0545,11.0835,11.0082,11.0777,1865600.0
2011-10-21 11:30:00,19.14,19.2,19.07,19.18,1948600.0,11.0777,11.1124,11.0372,11.1008,1948600.0
2011-10-21 12:00:00,19.19,19.19,19.15,19.17,940200.0,11.1066,11.1066,11.0835,11.095,940200.0
2011-10-21 12:30:00,19.17,19.18,19.1,19.12,1480100.0,11.095,11.1008,11.0545,11.0661,1480100.0
2011-10-21 13:00:00,19.12,19.12,19.01,19.03,1927200.0,11.0661,11.0661,11.0024,11.014,1927200.0
2011-10-21 13:30:00,19.02,19.03,18.93,18.94,2438300.0,11.0082,11.014,10.9561,10.9619,2438300.0
2011-10-21 14:00:00,18.95,18.99,18.93,18.96,3374100.0,10.9677,10.9909,10.9561,10.9735,3374100.0
2011-10-21 14:30:00,18.95,19.0,18.93,18.96,2093400.0,10.9677,10.9966,10.9561,10.9735,2093400.0
2011-10-21 15:00:00,18.96,19.0,18.95,18.96,2650300.0,10.9735,10.9966,10.9677,10.9735,2650300.0
2011-10-21 15:30:00,18.96,19.08,18.92,19.07,7197100.0,10.9735,11.0429,10.9503,11.0372,7197100.0
2011-10-24 09:30:00,18.96,19.07,18.94,19.04,2635300.0,10.9735,11.0372,10.9619,11.0198,2635300.0
2011-10-24 10:00:00,19.04,19.18,19.01,19.18,2414300.0,11.0198,11.1008,11.0024,11.1008,2414300.0
2011-10-24 10:30:00,19.17,19.18,19.07,19.12,2157100.0,11.095,11.1008,11.0372,11.0661,2157100.0
2011-10-24 11:00:00,19.11,19.2,19.1,19.15,2142100.0,11.0603,11.1124,11.0545,11.0835,2142100.0
2011-10-24 11:30:00,19.16,19.24,19.12,19.18,2486900.0,11.0892,11.1356,11.0661,11.1008,2486900.0
2011-10-24 12:00:00,19.18,19.23,19.12,19.22,1397600.0,11.1008,11.1298,11.0661,11.124,1397600.0
2011-10-24 12:30:00,19.23,19.23,19.14,19.15,1945000.0,11.1298,11.1298,11.0777,11.0835,1945000.0
2011-10-24 13:00:00,19.15,19.25,19.13,19.23,2217300.0,11.0835,11.1413,11.0719,11.1298,2217300.0
2011-10-24 13:30:00,19.24,19.31,19.23,19.29,1507300.0,11.1356,11.1761,11.1298,11.1645,1507300.0
2011-10-24 14:00:00,19.28,19.3,19.24,19.26,2267700.0,11.1587,11.1703,11.1356,11.1471,2267700.0
2011-10-24 14:30:00,19.26,19.37,19.24,19.37,2806800.0,11.1471,11.2108,11.1356,11.2108,2806800.0
2011-10-24 15:00:00,19.37,19.4,19.28,19.29,3188000.0,11.2108,11.2282,11.1587,11.1645,3188000.0
2011-10-24 15:30:00,19.28,19.37,19.28,19.37,5991000.0,11.1587,11.2108,11.1587,11.2108,5991000.0
2011-10-25 09:30:00,19.23,19.32,19.08,19.1,5301700.0,11.1298,11.1819,11.0429,11.0545,5301700.0
2011-10-25 10:00:00,19.09,19.12,18.98,19.0,4491700.0,11.0487,11.0661,10.9851,10.9966,4491700.0
2011-10-25 10:30:00,19.0,19.0,18.85,18.86,3852100.0,10.9966,10.9966,10.9098,10.9156,3852100.0
2011-10-25 11:00:00,18.86,18.92,18.82,18.88,4141400.0,10.9156,10.9503,10.8925,10.9272,4141400.0
2011-10-25 11:30:00,18.88,19.01,18.86,18.95,2430900.0,10.9272,11.0024,10.9156,10.9677,2430900.0
2011-10-25 12:00:00,18.95,19.07,18.93,19.04,2223200.0,10.9677,11.0372,10.9561,11.0198,2223200.0
2011-10-25 12:30:00,19.04,19.08,19.0,19.07,1121100.0,11.0198,11.0429,10.9966,11.0372,1121100.0
2011-10-25 13:00:00,19.06,19.1,19.05,19.08,964400.0,11.0314,11.0545,11.0256,11.0429,964400.0
2011-10-25 13:30:00,19.08,19.08,19.01,19.04,1203400.0,11.0429,11.0429,11.0024,11.0198,1203400.0
2011-10-25 14:00:00,19.05,19.05,18.94,18.95,1819000.0,11.0256,11.0256,10.9619,10.9677,1819000.0
2011-10-25 14:30:00,18.95,19.01,18.93,18.99,2814000.0,10.9677,11.0024,10.9561,10.9909,2814000.0
2011-10-25 15:00:00,18.99,19.04,18.91,18.93,2288900.0,10.9909,11.0198,10.9446,10.9561,2288900.0
2011-10-25 15:30:00,18.94,18.98,18.82,18.88,6184700.0,10.9619,10.9851,10.8925,10.9272,6184700.0
2011-10-26 09:30:00,19.07,19.13,18.97,19.12,3348900.0,11.0372,11.0719,10.9793,11.0661,3348900.0
2011-10-26 10:00:00,19.12,19.14,18.97,19.02,3015700.0,11.0661,11.0777,10.9793,11.0082,3015700.0
2011-10-26 10:30:00,19.01,19.03,18.89,18.97,1748700.0,11.0024,11.014,10.933,10.9793,1748700.0
2011-10-26 11:00:00,18.96,19.03,18.95,19.01,1945400.0,10.9735,11.014,10.9677,11.0024,1945400.0
2011-10-26 11:30:00,19.01,19.04,18.97,19.03,1529100.0,11.0024,11.0198,10.9793,11.014,1529100.0
2011-10-26 12:00:00,19.03,19.06,19.01,19.05,1547600.0,11.014,11.0314,11.0024,11.0256,1547600.0
2011-10-26 12:30:00,19.06,19.1,19.04,19.07,1058200.0,11.0314,11.0545,11.0198,11.0372,1058200.0
2011-10-26 13:00:00,19.07,19.09,19.01,19.08,1343400.0,11.0372,11.0487,11.0024,11.0429,1343400.0
2011-10-26 13:30:00,19.08,19.23,19.08,19.19,3043900.0,11.0429,11.1298,11.0429,11.1066,3043900.0
2011-10-26 14:00:00,19.19,19.25,19.14,19.2,1773400.0,11.1066,11.1413,11.0777,11.1124,1773400.0
2011-10-26 14:30:00,19.2,19.28,19.17,19.19,2081100.0,11.1124,11.1587,11.095,11.1066,2081100.0
2011-10-26 15:00:00,19.19,19.27,19.15,19.27,2919200.0,11.1066,11.1529,11.0835,11.1529,2919200.0
2011-10-26 15:30:00,19.27,19.32,19.23,19.29,6431200.0,11.1529,11.1819,11.1298,11.1645,6431200.0
2011-10-27 09:30:00,19.63,19.7,19.52,19.65,5514600.0,11.3613,11.4018,11.2976,11.3728,5514600.0
2011-10-27 10:00:00,19.64,19.66,19.52,19.56,4242800.0,11.3671,11.3786,11.2976,11.3208,4242800.0
2011-10-27 10:30:00,19.56,19.64,19.54,19.59,3068100.0,11.3208,11.3671,11.3092,11.3381,3068100.0
2011-10-27 11:00:00,19.58,19.64,19.57,19.62,2336800.0,11.3323,11.3671,11.3265,11.3555,2336800.0
2011-10-27 11:30:00,19.62,19.7,19.6,19.69,4303900.0,11.3555,11.4018,11.3439,11.396,4303900.0
2011-10-27 12:00:00,19.68,19.75,19.68,19.73,1773200.0,11.3902,11.4307,11.3902,11.4191,1773200.0
2011-10-27 12:30:00,19.73,19.75,19.67,19.72,1537700.0,11.4191,11.4307,11.3844,11.4134,1537700.0
2011-10-27 13:00:00,19.71,19.79,19.71,19.77,2192900.0,11.4076,11.4539,11.4076,11.4423,2192900.0
2011-10-27 13:30:00,19.77,19.79,19.73,19.77,2047900.0,11.4423,11.4539,11.4191,11.4423,2047900.0
2011-10-27 14:00:00,19.78,19.81,19.75,19.81,2955800.0,11.4481,11.4655,11.4307,11.4655,2955800.0
2011-10-27 14:30:00,19.81,19.85,19.79,19.8,2659400.0,11.4655,11.4886,11.4539,11.4597,2659400.0
2011-10-27 15:00:00,19.79,19.95,19.74,19.89,5240200.0,11.4539,11.5465,11.4249,11.5118,5240200.0
2011-10-27 15:30:00,19.89,19.92,19.75,19.85,9023400.0,11.5118,11.5291,11.4307,11.4886,9023400.0
2011-10-28 09:30:00,19.87,19.88,19.58,19.65,4313000.0,11.5002,11.506,11.3323,11.3728,4313000.0
2011-10-28 10:00:00,19.65,19.7,19.62,19.66,2454000.0,11.3728,11.4018,11.3555,11.3786,2454000.0
2011-10-28 10:30:00,19.66,19.7,19.58,19.7,2530100.0,11.3786,11.4018,11.3323,11.4018,2530100.0
2011-10-28 11:00:00,19.7,19.77,19.69,19.73,2292600.0,11.4018,11.4423,11.396,11.4191,2292600.0
2011-10-28 11:30:00,19.73,19.79,19.72,19.74,1588900.0,11.4191,11.4539,11.4134,11.4249,1588900.0
2011-10-28 12:00:00,19.73,19.79,19.71,19.78,987500.0,11.4191,11.4539,11.4076,11.4481,987500.0
2011-10-28 12:30:00,19.78,19.84,19.78,19.82,1178500.0,11.4481,11.4828,11.4481,11.4712,1178500.0
2011-10-28 13:00:00,19.82,19.9,19.81,19.89,1195900.0,11.4712,11.5175,11.4655,11.5118,1195900.0
2011-10-28 13:30:00,19.9,19.92,19.86,19.9,2318600.0,11.5175,11.5291,11.4944,11.5175,2318600.0
2011-10-28 14:00:00,19.89,19.92,19.81,19.86,1715900.0,11.5118,11.5291,11.4655,11.4944,1715900.0
2011-10-28 14:30:00,19.86,19.88,19.81,19.88,1317400.0,11.4944,11.506,11.4655,11.506,1317400.0
2011-10-28 15:00:00,19.88,19.92,19.81,19.84,2265500.0,11.506,11.5291,11.4655,11.4828,2265500.0
2011-10-28 15:30:00,19.84,19.89,19.78,19.83,5114100.0,11.4828,11.5118,11.4481,11.477,5114100.0
2011-10-31 09:30:00,19.6,19.75,19.58,19.72,2811000.0,11.3439,11.4307,11.3323,11.4134,2811000.0
2011-10-31 10:00:00,19.72,19.72,19.64,19.68,1661500.0,11.4134,11.4134,11.3671,11.3902,1661500.0
2011-10-31 10:30:00,19.67,19.71,19.62,19.64,1933300.0,11.3844,11.4076,11.3555,11.3671,1933300.0
2011-10-31 11:00:00,19.64,19.69,19.56,19.62,2346700.0,11.3671,11.396,11.3208,11.3555,2346700.0
2011-10-31 11:30:00,19.63,19.66,19.58,19.61,1358200.0,11.3613,11.3786,11.3323,11.3497,1358200.0
2011-10-31 12:00:00,19.61,19.62,19.5,19.51,1297400.0,11.3497,11.3555,11.286,11.2918,1297400.0
2011-10-31 12:30:00,19.52,19.6,19.5,19.54,1860800.0,11.2976,11.3439,11.286,11.3092,1860800.0
2011-10-31 13:00:00,19.53,19.59,19.51,19.55,2018700.0,11.3034,11.3381,11.2918,11.315,2018700.0
2011-10-31 13:30:00,19.55,19.58,19.52,19.55,1559900.0,11.315,11.3323,11.2976,11.315,1559900.0
2011-10-31 14:00:00,19.55,19.59,19.48,19.57,1764800.0,11.315,11.3381,11.2745,11.3265,1764800.0
2011-10-31 14:30:00,19.57,19.57,19.46,19.52,2191600.0,11.3265,11.3265,11.2629,11.2976,2191600.0
2011-10-31 15:00:00,19.52,19.53,19.42,19.44,3214200.0,11.2976,11.3034,11.2397,11.2513,3214200.0
2011-10-31 15:30:00,19.43,19.49,19.27,19.28,9660000.0,11.2455,11.2802,11.1529,11.1587,9660000.0
2011-11-01 09:30:00,19.15,19.56,18.97,19.54,9853600.0,11.0835,11.3208,10.9793,11.3092,9853600.0
2011-11-01 10:00:00,19.54,19.65,19.42,19.59,7008300.0,11.3092,11.3728,11.2397,11.3381,7008300.0
2011-11-01 10:30:00,19.59,19.74,19.55,19.71,5222000.0,11.3381,11.4249,11.315,11.4076,5222000.0
2011-11-01 11:00:00,19.71,19.75,19.65,19.73,2697900.0,11.4076,11.4307,11.3728,11.4191,2697900.0
2011-11-01 11:30:00,19.73,19.75,19.56,19.59,4673400.0,11.4191,11.4307,11.3208,11.3381,4673400.0
2011-11-01 12:00:00,19.6,19.65,19.49,19.5,3307300.0,11.3439,11.3728,11.2802,11.286,3307300.0
2011-11-01 12:30:00,19.49,19.51,19.36,19.4,3102300.0,11.2802,11.2918,11.205,11.2282,3102300.0
2011-11-01 13:00:00,19.4,19.64,19.37,19.61,6414000.0,11.2282,11.3671,11.2108,11.3497,6414000.0
2011-11-01 13:30:00,19.61,19.71,19.57,19.65,5800700.0,11.3497,11.4076,11.3265,11.3728,5800700.0
2011-11-01 14:00:00,19.64,19.7,19.51,19.59,3472500.0,11.3671,11.4018,11.2918,11.3381,3472500.0
2011-11-01 14:30:00,19.59,19.62,19.54,19.55,3247100.0,11.3381,11.3555,11.3092,11.315,3247100.0
2011-11-01 15:00:00,19.55,19.59,19.43,19.53,4074000.0,11.315,11.3381,11.2455,11.3034,4074000.0
2011-11-01 15:30:00,19.53,19.67,19.31,19.34,11053300.0,11.3034,11.3844,11.1761,11.1934,11053300.0
2011-11-02 09:30:00,19.62,19.69,19.49,19.51,3079000.0,11.3555,11.396,11.2802,11.2918,3079000.0
2011-11-02 10:00:00,19.51,19.54,19.45,19.45,1805700.0,11.2918,11.3092,11.2571,11.2571,1805700.0
2011-11-02 10:30:00,19.45,19.59,19.45,19.56,3867900.0,11.2571,11.3381,11.2571,11.3208,3867900.0
2011-11-02 11:00:00,19.56,19.64,19.52,19.59,2061600.0,11.3208,11.3671,11.2976,11.3381,2061600.0
2011-11-02 11:30:00,19.6,19.66,19.58,19.63,1681100.0,11.3439,11.3786,11.3323,11.3613,1681100.0
2011-11-02 12:00:00,19.63,19.65,19.57,19.62,1645800.0,11.3613,11.3728,11.3265,11.3555,1645800.0
2011-11-02 12:30:00,19.62,19.65,19.52,19.54,1989800.0,11.3555,11.3728,11.2976,11.3092,1989800.0
2011-11-02 13:00:00,19.53,19.55,19.4,19.47,3313500.0,11.3034,11.315,11.2282,11.2687,3313500.0
2011-11-02 13:30:00,19.47,19.51,19.42,19.46,2359200.0,11.2687,11.2918,11.2397,11.2629,2359200.0
2011-11-02 14:00:00,19.47,19.49,19.4,19.41,2566800.0,11.2687,11.2802,11.2282,11.2339,2566800.0
2011-11-02 14:30:00,19.42,19.52,19.4,19.48,2336300.0,11.2397,11.2976,11.2282,11.2745,2336300.0
2011-11-02 15:00:00,19.49,19.57,19.45,19.54,2781400.0,11.2802,11.3265,11.2571,11.3092,2781400.0
2011-11-02 15:30:00,19.55,19.6,19.5,19.55,5170700.0,11.315,11.3439,11.286,11.315,5170700.0
2011-11-03 09:30:00,19.69,19.76,19.67,19.71,4061700.0,11.396,11.4365,11.3844,11.4076,4061700.0
2011-11-03 10:00:00,19.7,19.72,19.58,19.66,3933900.0,11.4018,11.4134,11.3323,11.3786,3933900.0
2011-11-03 10:30:00,19.66,19.72,19.63,19.67,3434300.0,11.3786,11.4134,11.3613,11.3844,3434300.0
2011-11-03 11:00:00,19.67,19.75,19.63,19.73,3310000.0,11.3844,11.4307,11.3613,11.4191,3310000.0
2011-11-03 11:30:00,19.73,19.75,19.68,19.71,2033300.0,11.4191,11.4307,11.3902,11.4076,2033300.0
2011-11-03 12:00:00,19.71,19.75,19.67,19.75,1839400.0,11.4076,11.4307,11.3844,11.4307,1839400.0
2011-11-03 12:30:00,19.75,19.79,19.68,19.79,1665600.0,11.4307,11.4539,11.3902,11.4539,1665600.0
2011-11-03 13:00:00,19.79,19.85,19.78,19.82,2429300.0,11.4539,11.4886,11.4481,11.4712,2429300.0
2011-11-03 13:30:00,19.82,19.92,19.81,19.82,2554100.0,11.4712,11.5291,11.4655,11.4712,2554100.0
2011-11-03 14:00:00,19.83,19.88,19.81,19.85,2366800.0,11.477,11.506,11.4655,11.4886,2366800.0
2011-11-03 14:30:00,19.85,19.88,19.84,19.87,1502800.0,11.4886,11.506,11.4828,11.5002,1502800.0
2011-11-03 15:00:00,19.86,19.9,19.84,19.89,2832000.0,11.4944,11.5175,11.4828,11.5118,2832000.0
2011-11-03 15:30:00,19.88,19.94,19.84,19.88,7631300.0,11.506,11.5407,11.4828,11.506,7631300.0
2011-11-04 09:30:00,19.75,19.87,19.71,19.73,2739300.0,11.4307,11.5002,11.4076,11.4191,2739300.0
2011-11-04 10:00:00,19.73,19.75,19.61,19.66,3742100.0,11.4191,11.4307,11.3497,11.3786,3742100.0
2011-11-04 10:30:00,19.66,19.66,19.58,19.63,2181400.0,11.3786,11.3786,11.3323,11.3613,2181400.0
2011-11-04 11:00:00,19.64,19.66,19.57,19.63,2413200.0,11.3671,11.3786,11.3265,11.3613,2413200.0
2011-11-04 11:30:00,19.63,19.66,19.6,19.64,1913500.0,11.3613,11.3786,11.3439,11.3671,1913500.0
2011-11-04 12:00:00,19.64,19.68,19.6,19.63,1533800.0,11.3671,11.3902,11.3439,11.3613,1533800.0
2011-11-04 12:30:00,19.62,19.63,19.54,19.57,1672700.0,11.3555,11.3613,11.3092,11.3265,1672700.0
2011-11-04 13:00:00,19.57,19.69,19.57,19.64,2080500.0,11.3265,11.396,11.3265,11.3671,2080500.0
2011-11-04 13:30:00,19.64,19.64,19.53,19.61,3816700.0,11.3671,11.3671,11.3034,11.3497,3816700.0
2011-11-04 14:00:00,19.61,19.68,19.59,19.65,2490000.0,11.3497,11.3902,11.3381,11.3728,2490000.0
2011-11-04 14:30:00,19.65,19.66,19.6,19.62,1696400.0,11.3728,11.3786,11.3439,11.3555,1696400.0
2011-11-04 15:00:00,19.62,19.63,19.55,19.61,2703900.0,11.3555,11.3613,11.315,11.3497,2703900.0
2011-11-04 15:30:00,19.61,19.67,19.56,19.64,4600500.0,11.3497,11.3844,11.3208,11.3671,4600500.0
2011-11-07 09:30:00,19.59,19.84,19.55,19.82,4020100.0,11.3381,11.4828,11.315,11.4712,4020100.0
2011-11-07 10:00:00,19.82,19.84,19.75,19.77,2425100.0,11.4712,11.4828,11.4307,11.4423,2425100.0
2011-11-07 10:30:00,19.76,19.77,19.67,19.72,2645000.0,11.4365,11.4423,11.3844,11.4134,2645000.0
2011-11-07 11:00:00,19.71,19.78,19.7,19.71,3213600.0,11.4076,11.4481,11.4018,11.4076,3213600.0
2011-11-07 11:30:00,19.71,19.76,19.71,19.72,1737000.0,11.4076,11.4365,11.4076,11.4134,1737000.0
2011-11-07 12:00:00,19.72,19.79,19.7,19.7,2518300.0,11.4134,11.4539,11.4018,11.4018,2518300.0
2011-11-07 12:30:00,19.7,19.75,19.69,19.74,959600.0,11.4018,11.4307,11.396,11.4249,959600.0
2011-11-07 13:00:00,19.73,19.85,19.73,19.85,2724600.0,11.4191,11.4886,11.4191,11.4886,2724600.0
2011-11-07 13:30:00,19.84,19.99,19.84,19.98,5549200.0,11.4828,11.5696,11.4828,11.5638,5549200.0
2011-11-07 14:00:00,19.98,20.04,19.96,20.02,4841900.0,11.5638,11.5986,11.5523,11.587,4841900.0
2011-11-07 14:30:00,20.02,20.05,19.96,20.01,3483400.0,11.587,11.6044,11.5523,11.5812,3483400.0
2011-11-07 15:00:00,20.01,20.09,19.98,20.04,3836900.0,11.5812,11.6275,11.5638,11.5986,3836900.0
2011-11-07 15:30:00,20.04,20.12,20.03,20.07,7284400.0,11.5986,11.6449,11.5928,11.6159,7284400.0
2011-11-08 09:30:00,20.0,20.05,19.87,19.98,5060900.0,11.6907,11.7199,11.6147,11.679,5060900.0
2011-11-08 10:00:00,19.98,19.98,19.79,19.81,3536300.0,11.679,11.679,11.568,11.5796,3536300.0
2011-11-08 10:30:00,19.8,19.88,19.77,19.85,2527900.0,11.5738,11.6206,11.5563,11.603,2527900.0
2011-11-08 11:00:00,19.84,19.86,19.77,19.82,2320800.0,11.5972,11.6089,11.5563,11.5855,2320800.0
2011-11-08 11:30:00,19.81,19.87,19.78,19.84,1373000.0,11.5796,11.6147,11.5621,11.5972,1373000.0
2011-11-08 12:00:00,19.83,19.9,19.8,19.85,1176900.0,11.5913,11.6323,11.5738,11.603,1176900.0
2011-11-08 12:30:00,19.85,19.87,19.8,19.84,1617600.0,11.603,11.6147,11.5738,11.5972,1617600.0
2011-11-08 13:00:00,19.84,19.9,19.79,19.88,1480000.0,11.5972,11.6323,11.568,11.6206,1480000.0
2011-11-08 13:30:00,19.89,19.99,19.86,19.97,3037600.0,11.6264,11.6849,11.6089,11.6732,3037600.0
2011-11-08 14:00:00,19.96,20.03,19.92,20.03,2294900.0,11.6673,11.7082,11.6439,11.7082,2294900.0
2011-11-08 14:30:00,20.02,20.05,19.98,20.03,2963600.0,11.7024,11.7199,11.679,11.7082,2963600.0
2011-11-08 15:00:00,20.04,20.04,19.96,20.02,4037600.0,11.7141,11.7141,11.6673,11.7024,4037600.0
2011-11-08 15:30:00,20.02,20.1,20.01,20.08,6598600.0,11.7024,11.7492,11.6966,11.7375,6598600.0
2011-11-09 09:30:00,19.58,19.74,19.51,19.67,3498300.0,11.4452,11.5387,11.4043,11.4978,3498300.0
2011-11-09 10:00:00,19.68,19.74,19.61,19.62,3120300.0,11.5037,11.5387,11.4627,11.4686,3120300.0
2011-11-09 10:30:00,19.62,19.73,19.56,19.71,2835800.0,11.4686,11.5329,11.4335,11.5212,2835800.0
2011-11-09 11:00:00,19.71,19.76,19.69,19.7,2153500.0,11.5212,11.5504,11.5095,11.5153,2153500.0
2011-11-09 11:30:00,19.71,19.74,19.65,19.71,1819700.0,11.5212,11.5387,11.4861,11.5212,1819700.0
2011-11-09 12:00:00,19.71,19.73,19.6,19.62,1835100.0,11.5212,11.5329,11.4569,11.4686,1835100.0
2011-11-09 12:30:00,19.62,19.64,19.6,19.61,1097800.0,11.4686,11.4803,11.4569,11.4627,1097800.0
2011-11-09 13:00:00,19.62,19.63,19.51,19.52,1839000.0,11.4686,11.4744,11.4043,11.4101,1839000.0
2011-11-09 13:30:00,19.53,19.54,19.37,19.44,2823200.0,11.416,11.4218,11.3225,11.3634,2823200.0
2011-11-09 14:00:00,19.43,19.44,19.27,19.32,4188700.0,11.3575,11.3634,11.264,11.2932,4188700.0
2011-11-09 14:30:00,19.32,19.4,19.28,19.34,3300500.0,11.2932,11.34,11.2698,11.3049,3300500.0
2011-11-09 15:00:00,19.34,19.51,19.32,19.45,3844100.0,11.3049,11.4043,11.2932,11.3692,3844100.0
2011-11-09 15:30:00,19.46,19.46,19.31,19.35,8425200.0,11.3751,11.3751,11.2874,11.3108,8425200.0
2011-11-10 09:30:00,19.47,19.72,19.47,19.69,3727700.0,11.3809,11.527,11.3809,11.5095,3727700.0
2011-11-10 10:00:00,19.7,19.79,19.63,19.66,3208900.0,11.5153,11.568,11.4744,11.492,3208900.0
2011-11-10 10:30:00,19.65,19.66,19.56,19.62,2933000.0,11.4861,11.492,11.4335,11.4686,2933000.0
2011-11-10 11:00:00,19.62,19.68,19.6,19.65,2499400.0,11.4686,11.5037,11.4569,11.4861,2499400.0
2011-11-10 11:30:00,19.65,19.84,19.64,19.81,3839200.0,11.4861,11.5972,11.4803,11.5796,3839200.0
2011-11-10 12:00:00,19.8,19.86,19.8,19.8,1966000.0,11.5738,11.6089,11.5738,11.5738,1966000.0
2011-11-10 12:30:00,19.8,19.89,19.79,19.87,2060500.0,11.5738,11.6264,11.568,11.6147,2060500.0
2011-11-10 13:00:00,19.88,19.97,19.86,19.89,2731700.0,11.6206,11.6732,11.6089,11.6264,2731700.0
2011-11-10 13:30:00,19.89,19.98,19.89,19.91,2142700.0,11.6264,11.679,11.6264,11.6381,2142700.0
2011-11-10 14:00:00,19.92,19.93,19.81,19.82,2733600.0,11.6439,11.6498,11.5796,11.5855,2733600.0
2011-11-10 14:30:00,19.81,19.85,19.78,19.78,1950900.0,11.5796,11.603,11.5621,11.5621,1950900.0
2011-11-10 15:00:00,19.78,19.82,19.72,19.8,3959100.0,11.5621,11.5855,11.527,11.5738,3959100.0
2011-11-10 15:30:00,19.8,19.85,19.73,19.8,6961300.0,11.5738,11.603,11.5329,11.5738,6961300.0
2011-11-11 09:30:00,19.93,20.05,19.93,20.01,4282800.0,11.6498,11.7199,11.6498,11.6966,4282800.0
2011-11-11 10:00:00,20.02,20.08,19.98,20.04,3165200.0,11.7024,11.7375,11.679,11.7141,3165200.0
2011-11-11 10:30:00,20.03,20.14,20.03,20.11,2594000.0,11.7082,11.7725,11.7082,11.755,2594000.0
2011-11-11 11:00:00,20.11,20.15,20.09,20.14,2451700.0,11.755,11.7784,11.7433,11.7725,2451700.0
2011-11-11 11:30:00,20.14,20.14,20.08,20.11,2166900.0,11.7725,11.7725,11.7375,11.755,2166900.0
2011-11-11 12:00:00,20.11,20.13,20.0,20.05,3115400.0,11.755,11.7667,11.6907,11.7199,3115400.0
2011-11-11 12:30:00,20.05,20.05,19.99,20.0,1233400.0,11.7199,11.7199,11.6849,11.6907,1233400.0
2011-11-11 13:00:00,20.01,20.04,20.0,20.02,1188200.0,11.6966,11.7141,11.6907,11.7024,1188200.0
2011-11-11 13:30:00,20.02,20.04,19.98,20.0,2469900.0,11.7024,11.7141,11.679,11.6907,2469900.0
2011-11-11 14:00:00,20.0,20.03,19.99,20.03,1553000.0,11.6907,11.7082,11.6849,11.7082,1553000.0
2011-11-11 14:30:00,20.02,20.05,19.96,19.99,1862000.0,11.7024,11.7199,11.6673,11.6849,1862000.0
2011-11-11 15:00:00,19.98,19.99,19.91,19.97,3063700.0,11.679,11.6849,11.6381,11.6732,3063700.0
2011-11-11 15:30:00,19.98,20.0,19.92,19.98,4694200.0,11.679,11.6907,11.6439,11.679,4694200.0
2011-11-14 09:30:00,19.61,19.73,19.58,19.62,3552300.0,11.4627,11.5329,11.4452,11.4686,3552300.0
2011-11-14 10:00:00,19.62,19.68,19.58,19.61,2969300.0,11.4686,11.5037,11.4452,11.4627,2969300.0
2011-11-14 10:30:00,19.61,19.81,19.58,19.8,3354700.0,11.4627,11.5796,11.4452,11.5738,3354700.0
2011-11-14 11:00:00,19.8,19.85,19.78,19.78,2085700.0,11.5738,11.603,11.5621,11.5621,2085700.0
2011-11-14 11:30:00,19.78,19.83,19.68,19.73,3569500.0,11.5621,11.5913,11.5037,11.5329,3569500.0
2011-11-14 12:00:00,19.74,19.76,19.67,19.7,2544800.0,11.5387,11.5504,11.4978,11.5153,2544800.0
2011-11-14 12:30:00,19.7,19.75,19.68,19.74,1185600.0,11.5153,11.5446,11.5037,11.5387,1185600.0
2011-11-14 13:00:00,19.74,19.81,19.73,19.8,938700.0,11.5387,11.5796,11.5329,11.5738,938700.0
2011-11-14 13:30:00,19.8,19.82,19.76,19.79,1464900.0,11.5738,11.5855,11.5504,11.568,1464900.0
2011-11-14 14:00:00,19.79,19.85,19.78,19.8,1457400.0,11.568,11.603,11.5621,11.5738,1457400.0
2011-11-14 14:30:00,19.8,19.81,19.73,19.76,2116200.0,11.5738,11.5796,11.5329,11.5504,2116200.0
2011-11-14 15:00:00,19.76,19.84,19.75,19.84,1730800.0,11.5504,11.5972,11.5446,11.5972,1730800.0
2011-11-14 15:30:00,19.84,19.91,19.77,19.8,6495500.0,11.5972,11.6381,11.5563,11.5738,6495500.0
2011-11-15 09:30:00,19.78,19.94,19.72,19.89,3631700.0,11.5621,11.6556,11.527,11.6264,3631700.0
2011-11-15 10:00:00,19.89,19.91,19.83,19.89,2447700.0,11.6264,11.6381,11.5913,11.6264,2447700.0
2011-11-15 10:30:00,19.89,19.96,19.82,19.83,2316900.0,11.6264,11.6673,11.5855,11.5913,2316900.0
2011-11-15 11:00:00,19.82,19.91,19.8,19.84,2251400.0,11.5855,11.6381,11.5738,11.5972,2251400.0
2011-11-15 11:30:00,19.84,19.85,19.78,19.79,2249700.0,11.5972,11.603,11.5621,11.568,2249700.0
2011-11-15 12:00:00,19.8,19.87,19.79,19.82,2114600.0,11.5738,11.6147,11.568,11.5855,2114600.0
2011-11-15 12:30:00,19.82,19.91,19.81,19.91,1716000.0,11.5855,11.6381,11.5796,11.6381,1716000.0
2011-11-15 13:00:00,19.9,19.93,19.87,19.9,1871200.0,11.6323,11.6498,11.6147,11.6323,1871200.0
2011-11-15 13:30:00,19.9,19.95,19.89,19.9,1471100.0,11.6323,11.6615,11.6264,11.6323,1471100.0
2011-11-15 14:00:00,19.9,19.95,19.89,19.95,1834200.0,11.6323,11.6615,11.6264,11.6615,1834200.0
2011-11-15 14:30:00,19.94,19.98,19.92,19.95,1545200.0,11.6556,11.679,11.6439,11.6615,1545200.0
2011-11-15 15:00:00,19.96,20.0,19.91,19.98,2541400.0,11.6673,11.6907,11.6381,11.679,2541400.0
2011-11-15 15:30:00,19.98,19.98,19.87,19.88,4001400.0,11.679,11.679,11.6147,11.6206,4001400.0
2011-11-16 09:30:00,19.65,19.71,19.61,19.67,2605500.0,11.4861,11.5212,11.4627,11.4978,2605500.0
2011-11-16 10:00:00,19.67,19.69,19.59,19.63,2318800.0,11.4978,11.5095,11.4511,11.4744,2318800.0
2011-11-16 10:30:00,19.63,19.79,19.6,19.77,2054000.0,11.4744,11.568,11.4569,11.5563,2054000.0
2011-11-16 11:00:00,19.77,19.87,19.77,19.81,1721900.0,11.5563,11.6147,11.5563,11.5796,1721900.0
2011-11-16 11:30:00,19.81,19.83,19.77,19.79,1393200.0,11.5796,11.5913,11.5563,11.568,1393200.0
2011-11-16 12:00:00,19.79,19.8,19.75,19.77,935200.0,11.568,11.5738,11.5446,11.5563,935200.0
2011-11-16 12:30:00,19.76,19.82,19.75,19.8,1181200.0,11.5504,11.5855,11.5446,11.5738,1181200.0
2011-11-16 13:00:00,19.8,19.9,19.8,19.89,1315600.0,11.5738,11.6323,11.5738,11.6264,1315600.0
2011-11-16 13:30:00,19.89,19.94,19.87,19.91,1455000.0,11.6264,11.6556,11.6147,11.6381,1455000.0
2011-11-16 14:00:00,19.92,19.94,19.85,19.91,1558800.0,11.6439,11.6556,11.603,11.6381,1558800.0
2011-11-16 14:30:00,19.92,19.93,19.77,19.8,2813100.0,11.6439,11.6498,11.5563,11.5738,2813100.0
2011-11-16 15:00:00,19.8,19.82,19.63,19.66,3670900.0,11.5738,11.5855,11.4744,11.492,3670900.0
2011-11-16 15:30:00,19.66,19.68,19.53,19.57,8764200.0,11.492,11.5037,11.416,11.4394,8764200.0
2011-11-17 09:30:00,19.56,19.58,19.35,19.44,4773100.0,11.4335,11.4452,11.3108,11.3634,4773100.0
2011-11-17 10:00:00,19.43,19.51,19.38,19.5,2620400.0,11.3575,11.4043,11.3283,11.3984,2620400.0
2011-11-17 10:30:00,19.5,19.58,19.44,19.53,2817000.0,11.3984,11.4452,11.3634,11.416,2817000.0
2011-11-17 11:00:00,19.52,19.57,19.48,19.55,2052100.0,11.4101,11.4394,11.3868,11.4277,2052100.0
2011-11-17 11:30:00,19.55,19.65,19.55,19.64,3254600.0,11.4277,11.4861,11.4277,11.4803,3254600.0
2011-11-17 12:00:00,19.65,19.67,19.5,19.52,1576300.0,11.4861,11.4978,11.3984,11.4101,1576300.0
2011-11-17 12:30:00,19.52,19.53,19.31,19.43,3228100.0,11.4101,11.416,11.2874,11.3575,3228100.0
2011-11-17 13:00:00,19.44,19.48,19.37,19.43,1570400.0,11.3634,11.3868,11.3225,11.3575,1570400.0
2011-11-17 13:30:00,19.43,19.45,19.26,19.33,4102500.0,11.3575,11.3692,11.2582,11.2991,4102500.0
2011-11-17 14:00:00,19.34,19.36,19.28,19.31,1950100.0,11.3049,11.3166,11.2698,11.2874,1950100.0
2011-11-17 14:30:00,19.31,19.41,19.28,19.39,2202200.0,11.2874,11.3458,11.2698,11.3341,2202200.0
2011-11-17 15:00:00,19.39,19.45,19.34,19.42,3126600.0,11.3341,11.3692,11.3049,11.3517,3126600.0
2011-11-17 15:30:00,19.42,19.48,19.36,19.48,5752200.0,11.3517,11.3868,11.3166,11.3868,5752200.0
2011-11-18 09:30:00,19.5,19.59,19.47,19.52,9289700.0,11.3984,11.4511,11.3809,11.4101,9289700.0
2011-11-18 10:00:00,19.53,19.55,19.41,19.5,2492600.0,11.416,11.4277,11.3458,11.3984,2492600.0
2011-11-18 10:30:00,19.5,19.62,19.49,19.59,1506900.0,11.3984,11.4686,11.3926,11.4511,1506900.0
2011-11-18 11:00:00,19.59,19.61,19.48,19.56,2717900.0,11.4511,11.4627,11.3868,11.4335,2717900.0
2011-11-18 11:30:00,19.55,19.57,19.51,19.53,1622600.0,11.4277,11.4394,11.4043,11.416,1622600.0
2011-11-18 12:00:00,19.53,19.54,19.45,19.53,1988700.0,11.416,11.4218,11.3692,11.416,1988700.0
2011-11-18 12:30:00,19.54,19.6,19.52,19.55,1054200.0,11.4218,11.4569,11.4101,11.4277,1054200.0
2011-11-18 13:00:00,19.55,19.61,19.53,19.57,1113200.0,11.4277,11.4627,11.416,11.4394,1113200.0
2011-11-18 13:30:00,19.57,19.62,19.57,19.61,1993600.0,11.4394,11.4686,11.4394,11.4627,1993600.0
2011-11-18 14:00:00,19.6,19.63,19.56,19.59,2081500.0,11.4569,11.4744,11.4335,11.4511,2081500.0
2011-11-18 14:30:00,19.59,19.62,19.57,19.58,1661100.0,11.4511,11.4686,11.4394,11.4452,1661100.0
2011-11-18 15:00:00,19.58,19.62,19.56,19.57,2056700.0,11.4452,11.4686,11.4335,11.4394,2056700.0
2011-11-18 15:30:00,19.57,19.61,19.53,19.55,5577600.0,11.4394,11.4627,11.416,11.4277,5577600.0
2011-11-21 09:30:00,19.2,19.38,19.2,19.22,3536400.0,11.2231,11.3283,11.2231,11.2348,3536400.0
2011-11-21 10:00:00,19.23,19.32,19.21,19.25,2784800.0,11.2406,11.2932,11.2289,11.2523,2784800.0
2011-11-21 10:30:00,19.26,19.26,19.11,19.13,3200100.0,11.2582,11.2582,11.1705,11.1822,3200100.0
2011-11-21 11:00:00,19.14,19.18,19.04,19.05,4978800.0,11.188,11.2114,11.1296,11.1354,4978800.0
2011-11-21 11:30:00,19.06,19.07,18.99,19.03,3621100.0,11.1412,11.1471,11.1003,11.1237,3621100.0
2011-11-21 12:00:00,19.04,19.08,19.03,19.05,3503800.0,11.1296,11.1529,11.1237,11.1354,3503800.0
2011-11-21 12:30:00,19.05,19.08,19.02,19.02,2548500.0,11.1354,11.1529,11.1179,11.1179,2548500.0
2011-11-21 13:00:00,19.02,19.09,19.02,19.02,1878300.0,11.1179,11.1588,11.1179,11.1179,1878300.0
2011-11-21 13:30:00,19.02,19.06,19.0,19.0,2447100.0,11.1179,11.1412,11.1062,11.1062,2447100.0
2011-11-21 14:00:00,19.01,19.14,18.98,19.04,4006900.0,11.112,11.188,11.0945,11.1296,4006900.0
2011-11-21 14:30:00,19.05,19.1,19.04,19.07,3820500.0,11.1354,11.1646,11.1296,11.1471,3820500.0
2011-11-21 15:00:00,19.08,19.12,19.02,19.07,4780700.0,11.1529,11.1763,11.1179,11.1471,4780700.0
2011-11-21 15:30:00,19.07,19.08,18.93,18.96,9465400.0,11.1471,11.1529,11.0653,11.0828,9465400.0
2011-11-22 09:30:00,18.96,19.02,18.88,18.98,4604600.0,11.0828,11.1179,11.036,11.0945,4604600.0
2011-11-22 10:00:00,18.98,19.11,18.97,19.1,3767500.0,11.0945,11.1705,11.0886,11.1646,3767500.0
2011-11-22 10:30:00,19.1,19.11,18.88,18.91,6237500.0,11.1646,11.1705,11.036,11.0536,6237500.0
2011-11-22 11:00:00,18.91,18.97,18.86,18.89,3320200.0,11.0536,11.0886,11.0243,11.0419,3320200.0
2011-11-22 11:30:00,18.89,18.91,18.81,18.91,2963000.0,11.0419,11.0536,10.9951,11.0536,2963000.0
2011-11-22 12:00:00,18.91,19.01,18.83,18.85,5153600.0,11.0536,11.112,11.0068,11.0185,5153600.0
2011-11-22 12:30:00,18.86,18.94,18.84,18.9,3395800.0,11.0243,11.0711,11.0126,11.0477,3395800.0
2011-11-22 13:00:00,18.91,18.93,18.86,18.91,2284100.0,11.0536,11.0653,11.0243,11.0536,2284100.0
2011-11-22 13:30:00,18.92,18.96,18.9,18.9,1545800.0,11.0594,11.0828,11.0477,11.0477,1545800.0
2011-11-22 14:00:00,18.9,18.93,18.88,18.9,1686800.0,11.0477,11.0653,11.036,11.0477,1686800.0
2011-11-22 14:30:00,18.9,18.94,18.84,18.87,2651200.0,11.0477,11.0711,11.0126,11.0302,2651200.0
2011-11-22 15:00:00,18.88,18.97,18.87,18.95,3117300.0,11.036,11.0886,11.0302,11.0769,3117300.0
2011-11-22 15:30:00,18.95,18.98,18.9,18.91,4910100.0,11.0769,11.0945,11.0477,11.0536,4910100.0
2011-11-23 09:30:00,18.75,18.79,18.51,18.51,3438400.0,10.96,10.9834,10.8198,10.8198,3438400.0
2011-11-23 10:00:00,18.51,18.61,18.49,18.57,2801300.0,10.8198,10.8782,10.8081,10.8548,2801300.0
2011-11-23 10:30:00,18.57,18.64,18.53,18.61,2141000.0,10.8548,10.8957,10.8314,10.8782,2141000.0
2011-11-23 11:00:00,18.61,18.63,18.56,18.56,2103900.0,10.8782,10.8899,10.849,10.849,2103900.0
2011-11-23 11:30:00,18.57,18.61,18.55,18.56,2421500.0,10.8548,10.8782,10.8431,10.849,2421500.0
2011-11-23 12:00:00,18.57,18.63,18.56,18.56,1318300.0,10.8548,10.8899,10.849,10.849,1318300.0
2011-11-23 12:30:00,18.55,18.62,18.54,18.59,1657200.0,10.8431,10.8841,10.8373,10.8665,1657200.0
2011-11-23 13:00:00,18.59,18.6,18.55,18.59,1465000.0,10.8665,10.8724,10.8431,10.8665,1465000.0
2011-11-23 13:30:00,18.58,18.62,18.51,18.54,1599700.0,10.8607,10.8841,10.8198,10.8373,1599700.0
2011-11-23 14:00:00,18.54,18.55,18.48,18.54,2340300.0,10.8373,10.8431,10.8022,10.8373,2340300.0
2011-11-23 14:30:00,18.53,18.56,18.51,18.51,1871900.0,10.8314,10.849,10.8198,10.8198,1871900.0
2011-11-23 15:00:00,18.51,18.59,18.48,18.55,2664700.0,10.8198,10.8665,10.8022,10.8431,2664700.0
2011-11-23 15:30:00,18.55,18.61,18.45,18.46,7862200.0,10.8431,10.8782,10.7847,10.7905,7862200.0
2011-11-25 09:30:00,18.34,18.57,18.15,18.53,4194900.0,10.7204,10.8548,10.6093,10.8314,4194900.0
2011-11-25 10:00:00,18.52,18.62,18.51,18.57,1878100.0,10.8256,10.8841,10.8198,10.8548,1878100.0
2011-11-25 10:30:00,18.57,18.64,18.56,18.58,1606900.0,10.8548,10.8957,10.849,10.8607,1606900.0
2011-11-25 11:00:00,18.58,18.64,18.57,18.57,1717900.0,10.8607,10.8957,10.8548,10.8548,1717900.0
2011-11-25 11:30:00,18.57,18.59,18.51,18.53,1566800.0,10.8548,10.8665,10.8198,10.8314,1566800.0
2011-11-25 12:00:00,18.52,18.56,18.5,18.55,2139700.0,10.8256,10.849,10.8139,10.8431,2139700.0
2011-11-25 12:30:00,18.56,18.6,18.49,18.49,4823500.0,10.849,10.8724,10.8081,10.8081,4823500.0
2011-11-28 09:30:00,18.8,18.98,18.77,18.96,5717300.0,10.9893,11.0945,10.9717,11.0828,5717300.0
2011-11-28 10:00:00,18.97,19.03,18.94,19.01,2908900.0,11.0886,11.1237,11.0711,11.112,2908900.0
2011-11-28 10:30:00,19.01,19.05,18.97,18.98,2672100.0,11.112,11.1354,11.0886,11.0945,2672100.0
2011-11-28 11:00:00,18.98,19.07,18.96,19.07,2100900.0,11.0945,11.1471,11.0828,11.1471,2100900.0
2011-11-28 11:30:00,19.07,19.1,19.01,19.02,2648600.0,11.1471,11.1646,11.112,11.1179,2648600.0
2011-11-28 12:00:00,19.01,19.08,18.99,19.0,1768200.0,11.112,11.1529,11.1003,11.1062,1768200.0
2011-11-28 12:30:00,19.0,19.01,18.96,18.98,1823500.0,11.1062,11.112,11.0828,11.0945,1823500.0
2011-11-28 13:00:00,18.98,19.02,18.96,19.02,1733200.0,11.0945,11.1179,11.0828,11.1179,1733200.0
2011-11-28 13:30:00,19.02,19.04,18.95,18.95,1614000.0,11.1179,11.1296,11.0769,11.0769,1614000.0
2011-11-28 14:00:00,18.95,19.09,18.95,19.04,1870600.0,11.0769,11.1588,11.0769,11.1296,1870600.0
2011-11-28 14:30:00,19.03,19.06,18.96,18.99,2133800.0,11.1237,11.1412,11.0828,11.1003,2133800.0
2011-11-28 15:00:00,18.98,19.03,18.93,18.99,3053200.0,11.0945,11.1237,11.0653,11.1003,3053200.0
2011-11-28 15:30:00,18.98,19.1,18.97,19.09,6506800.0,11.0945,11.1646,11.0886,11.1588,6506800.0
2011-11-29 09:30:00,19.08,19.3,19.06,19.3,3397100.0,11.1529,11.2815,11.1412,11.2815,3397100.0
2011-11-29 10:00:00,19.3,19.45,19.29,19.37,4272800.0,11.2815,11.3692,11.2757,11.3225,4272800.0
2011-11-29 10:30:00,19.36,19.43,19.33,19.33,2058400.0,11.3166,11.3575,11.2991,11.2991,2058400.0
2011-11-29 11:00:00,19.34,19.41,19.33,19.39,1971000.0,11.3049,11.3458,11.2991,11.3341,1971000.0
2011-11-29 11:30:00,19.39,19.47,19.39,19.44,2886500.0,11.3341,11.3809,11.3341,11.3634,2886500.0
2011-11-29 12:00:00,19.43,19.44,19.4,19.44,2163500.0,11.3575,11.3634,11.34,11.3634,2163500.0
2011-11-29 12:30:00,19.44,19.44,19.34,19.34,2440600.0,11.3634,11.3634,11.3049,11.3049,2440600.0
2011-11-29 13:00:00,19.34,19.37,19.29,19.36,2929100.0,11.3049,11.3225,11.2757,11.3166,2929100.0
2011-11-29 13:30:00,19.35,19.37,19.3,19.3,1625100.0,11.3108,11.3225,11.2815,11.2815,1625100.0
2011-11-29 14:00:00,19.3,19.39,19.27,19.38,1984100.0,11.2815,11.3341,11.264,11.3283,1984100.0
2011-11-29 14:30:00,19.38,19.43,19.38,19.41,2274900.0,11.3283,11.3575,11.3283,11.3458,2274900.0
2011-11-29 15:00:00,19.4,19.47,19.38,19.46,2614100.0,11.34,11.3809,11.3283,11.3751,2614100.0
2011-11-29 15:30:00,19.45,19.48,19.39,19.41,6568400.0,11.3692,11.3868,11.3341,11.3458,6568400.0
2011-11-30 09:30:00,19.52,19.98,19.52,19.97,6548800.0,11.4101,11.679,11.4101,11.6732,6548800.0
2011-11-30 10:00:00,19.97,19.99,19.88,19.98,5036900.0,11.6732,11.6849,11.6206,11.679,5036900.0
2011-11-30 10:30:00,19.98,20.0,19.93,19.96,4413300.0,11.679,11.6907,11.6498,11.6673,4413300.0
2011-11-30 11:00:00,19.96,19.98,19.92,19.96,3554100.0,11.6673,11.679,11.6439,11.6673,3554100.0
2011-11-30 11:30:00,19.95,19.98,19.91,19.92,3397400.0,11.6615,11.679,11.6381,11.6439,3397400.0
2011-11-30 12:00:00,19.93,19.94,19.89,19.91,1767900.0,11.6498,11.6556,11.6264,11.6381,1767900.0
2011-11-30 12:30:00,19.91,19.97,19.91,19.96,2019500.0,11.6381,11.6732,11.6381,11.6673,2019500.0
2011-11-30 13:00:00,19.96,19.97,19.88,19.89,2846200.0,11.6673,11.6732,11.6206,11.6264,2846200.0
2011-11-30 13:30:00,19.88,19.9,19.76,19.77,3045200.0,11.6206,11.6323,11.5504,11.5563,3045200.0
2011-11-30 14:00:00,19.77,19.93,19.73,19.91,5728400.0,11.5563,11.6498,11.5329,11.6381,5728400.0
2011-11-30 14:30:00,19.91,19.96,19.88,19.94,3580600.0,11.6381,11.6673,11.6206,11.6556,3580600.0
2011-11-30 15:00:00,19.94,19.99,19.91,19.96,4357700.0,11.6556,11.6849,11.6381,11.6673,4357700.0
2011-11-30 15:30:00,19.96,20.07,19.95,20.05,10567500.0,11.6673,11.7316,11.6615,11.7199,10567500.0
2011-12-01 09:30:00,20.03,20.17,19.99,20.15,5709400.0,11.7082,11.7901,11.6849,11.7784,5709400.0
2011-12-01 10:00:00,20.15,20.21,20.09,20.11,4014600.0,11.7784,11.8135,11.7433,11.755,4014600.0
2011-12-01 10:30:00,20.11,20.15,20.07,20.11,2562000.0,11.755,11.7784,11.7316,11.755,2562000.0
2011-12-01 11:00:00,20.11,20.13,19.9,19.9,3307400.0,11.755,11.7667,11.6323,11.6323,3307400.0
2011-12-01 11:30:00,19.9,19.99,19.89,19.99,2094800.0,11.6323,11.6849,11.6264,11.6849,2094800.0
2011-12-01 12:00:00,19.98,20.0,19.91,19.94,1673300.0,11.679,11.6907,11.6381,11.6556,1673300.0
2011-12-01 12:30:00,19.94,19.98,19.9,19.91,1965900.0,11.6556,11.679,11.6323,11.6381,1965900.0
2011-12-01 13:00:00,19.91,20.07,19.9,20.07,4346400.0,11.6381,11.7316,11.6323,11.7316,4346400.0
2011-12-01 13:30:00,20.07,20.11,20.02,20.05,3115800.0,11.7316,11.755,11.7024,11.7199,3115800.0
2011-12-01 14:00:00,20.05,20.1,20.01,20.09,2428200.0,11.7199,11.7492,11.6966,11.7433,2428200.0
2011-12-01 14:30:00,20.09,20.1,20.03,20.03,1743900.0,11.7433,11.7492,11.7082,11.7082,1743900.0
2011-12-01 15:00:00,20.03,20.06,19.99,20.06,2509600.0,11.7082,11.7258,11.6849,11.7258,2509600.0
2011-12-01 15:30:00,20.05,20.07,19.97,20.02,3980300.0,11.7199,11.7316,11.6732,11.7024,3980300.0
2011-12-02 09:30:00,20.13,20.15,20.05,20.13,4866100.0,11.7667,11.7784,11.7199,11.7667,4866100.0
2011-12-02 10:00:00,20.12,20.18,20.11,20.15,2923500.0,11.7609,11.7959,11.755,11.7784,2923500.0
2011-12-02 10:30:00,20.15,20.19,20.13,20.14,2853700.0,11.7784,11.8018,11.7667,11.7725,2853700.0
2011-12-02 11:00:00,20.14,20.16,20.1,20.14,2558300.0,11.7725,11.7842,11.7492,11.7725,2558300.0
2011-12-02 11:30:00,20.14,20.15,20.03,20.06,2186600.0,11.7725,11.7784,11.7082,11.7258,2186600.0
2011-12-02 12:00:00,20.05,20.07,20.01,20.05,1828100.0,11.7199,11.7316,11.6966,11.7199,1828100.0
2011-12-02 12:30:00,20.05,20.09,20.02,20.06,1474700.0,11.7199,11.7433,11.7024,11.7258,1474700.0
2011-12-02 13:00:00,20.06,20.08,20.01,20.03,1507400.0,11.7258,11.7375,11.6966,11.7082,1507400.0
2011-12-02 13:30:00,20.03,20.07,20.01,20.04,1477800.0,11.7082,11.7316,11.6966,11.7141,1477800.0
2011-12-02 14:00:00,20.04,20.07,20.0,20.05,2672000.0,11.7141,11.7316,11.6907,11.7199,2672000.0
2011-12-02 14:30:00,20.05,20.06,19.89,19.93,3643800.0,11.7199,11.7258,11.6264,11.6498,3643800.0
2011-12-02 15:00:00,19.92,19.98,19.9,19.94,3889600.0,11.6439,11.679,11.6323,11.6556,3889600.0
2011-12-02 15:30:00,19.93,19.94,19.87,19.89,7657400.0,11.6498,11.6556,11.6147,11.6264,7657400.0
2011-12-05 09:30:00,20.11,20.18,20.02,20.08,4163400.0,11.755,11.7959,11.7024,11.7375,4163400.0
2011-12-05 10:00:00,20.07,20.11,19.99,20.1,3933000.0,11.7316,11.755,11.6849,11.7492,3933000.0
2011-12-05 10:30:00,20.1,20.1,20.03,20.06,4094200.0,11.7492,11.7492,11.7082,11.7258,4094200.0
2011-12-05 11:00:00,20.06,20.1,20.04,20.07,2065900.0,11.7258,11.7492,11.7141,11.7316,2065900.0
2011-12-05 11:30:00,20.07,20.09,20.05,20.07,1624800.0,11.7316,11.7433,11.7199,11.7316,1624800.0
2011-12-05 12:00:00,20.07,20.1,20.04,20.05,1299800.0,11.7316,11.7492,11.7141,11.7199,1299800.0
2011-12-05 12:30:00,20.05,20.08,20.05,20.08,1219300.0,11.7199,11.7375,11.7199,11.7375,1219300.0
2011-12-05 13:00:00,20.08,20.08,20.03,20.05,2209900.0,11.7375,11.7375,11.7082,11.7199,2209900.0
2011-12-05 13:30:00,20.05,20.06,19.9,19.91,3236600.0,11.7199,11.7258,11.6323,11.6381,3236600.0
2011-12-05 14:00:00,19.9,19.94,19.86,19.9,3266600.0,11.6323,11.6556,11.6089,11.6323,3266600.0
2011-12-05 14:30:00,19.91,19.91,19.82,19.89,4337900.0,11.6381,11.6381,11.5855,11.6264,4337900.0
2011-12-05 15:00:00,19.89,19.9,19.73,19.8,4115600.0,11.6264,11.6323,11.5329,11.5738,4115600.0
2011-12-05 15:30:00,19.8,19.84,19.75,19.84,7630000.0,11.5738,11.5972,11.5446,11.5972,7630000.0
2011-12-06 09:30:00,20.11,20.11,19.95,19.99,4855700.0,11.755,11.755,11.6615,11.6849,4855700.0
2011-12-06 10:00:00,19.98,20.14,19.98,20.14,4346400.0,11.679,11.7725,11.679,11.7725,4346400.0
2011-12-06 10:30:00,20.14,20.19,20.1,20.13,2963800.0,11.7725,11.8018,11.7492,11.7667,2963800.0
2011-12-06 11:00:00,20.14,20.2,20.13,20.18,3958100.0,11.7725,11.8076,11.7667,11.7959,3958100.0
2011-12-06 11:30:00,20.17,20.24,20.14,20.23,4745400.0,11.7901,11.831,11.7725,11.8252,4745400.0
2011-12-06 12:00:00,20.23,20.25,20.22,20.23,1532000.0,11.8252,11.8368,11.8193,11.8252,1532000.0
2011-12-06 12:30:00,20.22,20.25,20.22,20.25,1001200.0,11.8193,11.8368,11.8193,11.8368,1001200.0
2011-12-06 13:00:00,20.25,20.37,20.24,20.35,5264300.0,11.8368,11.907,11.831,11.8953,5264300.0
2011-12-06 13:30:00,20.35,20.36,20.29,20.32,4529400.0,11.8953,11.9011,11.8602,11.8778,4529400.0
2011-12-06 14:00:00,20.32,20.36,20.3,20.32,1957700.0,11.8778,11.9011,11.8661,11.8778,1957700.0
2011-12-06 14:30:00,20.32,20.37,20.3,20.34,2954100.0,11.8778,11.907,11.8661,11.8895,2954100.0
2011-12-06 15:00:00,20.34,20.42,20.32,20.34,2784600.0,11.8895,11.9362,11.8778,11.8895,2784600.0
2011-12-06 15:30:00,20.35,20.39,20.23,20.24,7624000.0,11.8953,11.9187,11.8252,11.831,7624000.0
2011-12-07 09:30:00,20.12,20.35,20.1,20.35,5758200.0,11.7609,11.8953,11.7492,11.8953,5758200.0
2011-12-07 10:00:00,20.34,20.42,20.29,20.35,4341700.0,11.8895,11.9362,11.8602,11.8953,4341700.0
2011-12-07 10:30:00,20.34,20.42,20.32,20.41,3082900.0,11.8895,11.9362,11.8778,11.9304,3082900.0
2011-12-07 11:00:00,20.4,20.47,20.37,20.39,3541600.0,11.9245,11.9654,11.907,11.9187,3541600.0
2011-12-07 11:30:00,20.39,20.47,20.39,20.45,2918900.0,11.9187,11.9654,11.9187,11.9538,2918900.0
2011-12-07 12:00:00,20.45,20.47,20.4,20.46,1328800.0,11.9538,11.9654,11.9245,11.9596,1328800.0
2011-12-07 12:30:00,20.46,20.5,20.46,20.48,2045600.0,11.9596,11.983,11.9596,11.9713,2045600.0
2011-12-07 13:00:00,20.49,20.5,20.46,20.49,1477100.0,11.9771,11.983,11.9596,11.9771,1477100.0
2011-12-07 13:30:00,20.48,20.5,20.48,20.5,1082400.0,11.9713,11.983,11.9713,11.983,1082400.0
2011-12-07 14:00:00,20.49,20.55,20.45,20.54,3816200.0,11.9771,12.0122,11.9538,12.0064,3816200.0
2011-12-07 14:30:00,20.53,20.54,20.44,20.48,2537900.0,12.0005,12.0064,11.9479,11.9713,2537900.0
2011-12-07 15:00:00,20.49,20.56,20.45,20.55,2809000.0,11.9771,12.018,11.9538,12.0122,2809000.0
2011-12-07 15:30:00,20.55,20.63,20.46,20.48,9289500.0,12.0122,12.059,11.9596,11.9713,9289500.0
2011-12-08 09:30:00,20.32,20.54,20.31,20.47,3660100.0,11.8778,12.0064,11.8719,11.9654,3660100.0
2011-12-08 10:00:00,20.48,20.48,20.36,20.37,2191500.0,11.9713,11.9713,11.9011,11.907,2191500.0
2011-12-08 10:30:00,20.38,20.44,20.37,20.42,2189000.0,11.9128,11.9479,11.907,11.9362,2189000.0
2011-12-08 11:00:00,20.43,20.43,20.34,20.34,2678000.0,11.9421,11.9421,11.8895,11.8895,2678000.0
2011-12-08 11:30:00,20.34,20.38,20.29,20.31,2298300.0,11.8895,11.9128,11.8602,11.8719,2298300.0
2011-12-08 12:00:00,20.31,20.38,20.27,20.37,1565100.0,11.8719,11.9128,11.8485,11.907,1565100.0
2011-12-08 12:30:00,20.37,20.37,20.28,20.33,1163900.0,11.907,11.907,11.8544,11.8836,1163900.0
2011-12-08 13:00:00,20.32,20.32,20.2,20.27,1912400.0,11.8778,11.8778,11.8076,11.8485,1912400.0
2011-12-08 13:30:00,20.26,20.3,20.23,20.29,1225000.0,11.8427,11.8661,11.8252,11.8602,1225000.0
2011-12-08 14:00:00,20.3,20.3,20.21,20.29,1334900.0,11.8661,11.8661,11.8135,11.8602,1334900.0
2011-12-08 14:30:00,20.28,20.29,20.2,20.22,2034300.0,11.8544,11.8602,11.8076,11.8193,2034300.0
2011-12-08 15:00:00,20.23,20.36,20.21,20.34,2221200.0,11.8252,11.9011,11.8135,11.8895,2221200.0
2011-12-08 15:30:00,20.33,20.39,20.12,20.2,7820300.0,11.8836,11.9187,11.7609,11.8076,7820300.0
2011-12-09 09:30:00,20.3,20.57,20.24,20.53,4914100.0,11.8661,12.0239,11.831,12.0005,4914100.0
2011-12-09 10:00:00,20.53,20.55,20.49,20.52,2810200.0,12.0005,12.0122,11.9771,11.9947,2810200.0
2011-12-09 10:30:00,20.51,20.54,20.47,20.53,2990900.0,11.9888,12.0064,11.9654,12.0005,2990900.0
2011-12-09 11:00:00,20.53,20.57,20.51,20.53,3026400.0,12.0005,12.0239,11.9888,12.0005,3026400.0
2011-12-09 11:30:00,20.52,20.55,20.5,20.5,2413500.0,11.9947,12.0122,11.983,11.983,2413500.0
2011-12-09 12:00:00,20.5,20.55,20.5,20.54,2064700.0,11.983,12.0122,11.983,12.0064,2064700.0
2011-12-09 12:30:00,20.55,20.58,20.53,20.53,1908800.0,12.0122,12.0297,12.0005,12.0005,1908800.0
2011-12-09 13:00:00,20.54,20.59,20.52,20.57,1922000.0,12.0064,12.0356,11.9947,12.0239,1922000.0
2011-12-09 13:30:00,20.57,20.58,20.55,20.56,1072200.0,12.0239,12.0297,12.0122,12.018,1072200.0
2011-12-09 14:00:00,20.55,20.57,20.54,20.57,1524200.0,12.0122,12.0239,12.0064,12.0239,1524200.0
2011-12-09 14:30:00,20.57,20.59,20.55,20.59,2120300.0,12.0239,12.0356,12.0122,12.0356,2120300.0
2011-12-09 15:00:00,20.59,20.65,20.57,20.62,4015200.0,12.0356,12.0707,12.0239,12.0531,4015200.0
2011-12-09 15:30:00,20.61,20.67,20.56,20.57,8616700.0,12.0473,12.0823,12.018,12.0239,8616700.0
2011-12-12 09:30:00,20.38,20.55,20.37,20.39,2911600.0,11.9128,12.0122,11.907,11.9187,2911600.0
2011-12-12 10:00:00,20.39,20.45,20.35,20.39,2932500.0,11.9187,11.9538,11.8953,11.9187,2932500.0
2011-12-12 10:30:00,20.39,20.42,20.33,20.37,1869800.0,11.9187,11.9362,11.8836,11.907,1869800.0
2011-12-12 11:00:00,20.37,20.53,20.27,20.43,6527700.0,11.907,12.0005,11.8485,11.9421,6527700.0
2011-12-12 11:30:00,20.43,20.43,20.23,20.35,4867500.0,11.9421,11.9421,11.8252,11.8953,4867500.0
2011-12-12 12:00:00,20.35,20.39,20.31,20.38,1670300.0,11.8953,11.9187,11.8719,11.9128,1670300.0
2011-12-12 12:30:00,20.38,20.4,20.33,20.36,1548900.0,11.9128,11.9245,11.8836,11.9011,1548900.0
2011-12-12 13:00:00,20.35,20.37,20.3,20.34,1598100.0,11.8953,11.907,11.8661,11.8895,1598100.0
2011-12-12 13:30:00,20.35,20.35,20.31,20.32,1038300.0,11.8953,11.8953,11.8719,11.8778,1038300.0
2011-12-12 14:00:00,20.32,20.36,20.25,20.33,1580800.0,11.8778,11.9011,11.8368,11.8836,1580800.0
2011-12-12 14:30:00,20.33,20.37,20.3,20.36,1945800.0,11.8836,11.907,11.8661,11.9011,1945800.0
2011-12-12 15:00:00,20.36,20.39,20.31,20.35,2567000.0,11.9011,11.9187,11.8719,11.8953,2567000.0
2011-12-12 15:30:00,20.36,20.44,20.34,20.4,5633300.0,11.9011,11.9479,11.8895,11.9245,5633300.0
2011-12-13 09:30:00,20.57,20.82,20.51,20.8,5285100.0,12.0239,12.17,11.9888,12.1583,5285100.0
2011-12-13 10:00:00,20.8,20.89,20.72,20.72,6106500.0,12.1583,12.2109,12.1116,12.1116,6106500.0
2011-12-13 10:30:00,20.73,20.75,20.68,20.73,5480000.0,12.1174,12.1291,12.0882,12.1174,5480000.0
2011-12-13 11:00:00,20.72,20.82,20.7,20.81,4559700.0,12.1116,12.17,12.0999,12.1642,4559700.0
2011-12-13 11:30:00,20.81,20.89,20.81,20.89,2837500.0,12.1642,12.2109,12.1642,12.2109,2837500.0
2011-12-13 12:00:00,20.89,20.9,20.85,20.89,1891100.0,12.2109,12.2168,12.1876,12.2109,1891100.0
2011-12-13 12:30:00,20.89,20.94,20.89,20.93,2619900.0,12.2109,12.2402,12.2109,12.2343,2619900.0
2011-12-13 13:00:00,20.93,20.93,20.85,20.86,3166100.0,12.2343,12.2343,12.1876,12.1934,3166100.0
2011-12-13 13:30:00,20.86,20.92,20.85,20.91,1984200.0,12.1934,12.2285,12.1876,12.2226,1984200.0
2011-12-13 14:00:00,20.91,20.96,20.89,20.95,4767700.0,12.2226,12.2519,12.2109,12.246,4767700.0
2011-12-13 14:30:00,20.95,20.95,20.77,20.82,7700400.0,12.246,12.246,12.1408,12.17,7700400.0
2011-12-13 15:00:00,20.82,20.87,20.71,20.75,6948100.0,12.17,12.1993,12.1057,12.1291,6948100.0
2011-12-13 15:30:00,20.75,20.78,20.62,20.76,10225600.0,12.1291,12.1466,12.0531,12.135,10225600.0
2011-12-14 09:30:00,20.65,20.8,20.6,20.78,6555200.0,12.0707,12.1583,12.0414,12.1466,6555200.0
2011-12-14 10:00:00,20.77,20.93,20.72,20.89,6621100.0,12.1408,12.2343,12.1116,12.2109,6621100.0
2011-12-14 10:30:00,20.89,20.92,20.78,20.79,4363700.0,12.2109,12.2285,12.1466,12.1525,4363700.0
2011-12-14 11:00:00,20.78,20.86,20.78,20.86,3606400.0,12.1466,12.1934,12.1466,12.1934,3606400.0
2011-12-14 11:30:00,20.86,20.97,20.85,20.92,5174800.0,12.1934,12.2577,12.1876,12.2285,5174800.0
2011-12-14 12:00:00,20.92,20.98,20.91,20.94,3192200.0,12.2285,12.2636,12.2226,12.2402,3192200.0
2011-12-14 12:30:00,20.95,21.02,20.92,20.95,4027900.0,12.246,12.2869,12.2285,12.246,4027900.0
2011-12-14 13:00:00,20.95,21.03,20.92,21.02,2587500.0,12.246,12.2928,12.2285,12.2869,2587500.0
2011-12-14 13:30:00,21.03,21.03,20.94,20.98,2098400.0,12.2928,12.2928,12.2402,12.2636,2098400.0
2011-12-14 14:00:00,20.98,20.98,20.89,20.96,2623800.0,12.2636,12.2636,12.2109,12.2519,2623800.0
2011-12-14 14:30:00,20.96,20.96,20.85,20.86,2518900.0,12.2519,12.2519,12.1876,12.1934,2518900.0
2011-12-14 15:00:00,20.87,20.93,20.85,20.9,3293100.0,12.1993,12.2343,12.1876,12.2168,3293100.0
2011-12-14 15:30:00,20.91,20.94,20.84,20.86,6093900.0,12.2226,12.2402,12.1817,12.1934,6093900.0
2011-12-15 09:30:00,20.95,21.2,20.91,21.17,5419500.0,12.246,12.3922,12.2226,12.3746,5419500.0
2011-12-15 10:00:00,21.17,21.25,21.14,21.23,5546100.0,12.3746,12.4214,12.3571,12.4097,5546100.0
2011-12-15 10:30:00,21.24,21.24,21.03,21.05,4534600.0,12.4155,12.4155,12.2928,12.3045,4534600.0
2011-12-15 11:00:00,21.05,21.13,20.99,21.11,4075900.0,12.3045,12.3512,12.2694,12.3395,4075900.0
2011-12-15 11:30:00,21.12,21.13,21.05,21.11,3595100.0,12.3454,12.3512,12.3045,12.3395,3595100.0
2011-12-15 12:00:00,21.11,21.23,21.1,21.2,3006800.0,12.3395,12.4097,12.3337,12.3922,3006800.0
2011-12-15 12:30:00,21.2,21.2,21.11,21.14,2957700.0,12.3922,12.3922,12.3395,12.3571,2957700.0
2011-12-15 13:00:00,21.15,21.16,21.08,21.12,2132800.0,12.3629,12.3688,12.322,12.3454,2132800.0
2011-12-15 13:30:00,21.12,21.15,21.09,21.13,2153000.0,12.3454,12.3629,12.3279,12.3512,2153000.0
2011-12-15 14:00:00,21.12,21.16,21.08,21.11,3435300.0,12.3454,12.3688,12.322,12.3395,3435300.0
2011-12-15 14:30:00,21.12,21.19,21.1,21.19,3089400.0,12.3454,12.3863,12.3337,12.3863,3089400.0
2011-12-15 15:00:00,21.19,21.23,21.15,21.16,3820000.0,12.3863,12.4097,12.3629,12.3688,3820000.0
2011-12-15 15:30:00,21.16,21.23,21.12,21.15,7698000.0,12.3688,12.4097,12.3454,12.3629,7698000.0
2011-12-16 09:30:00,21.33,21.37,21.26,21.31,13529600.0,12.4681,12.4915,12.4272,12.4565,13529600.0
2011-12-16 10:00:00,21.3,21.36,21.28,21.32,4065600.0,12.4506,12.4857,12.4389,12.4623,4065600.0
2011-12-16 10:30:00,21.32,21.34,21.26,21.33,4368500.0,12.4623,12.474,12.4272,12.4681,4368500.0
2011-12-16 11:00:00,21.33,21.34,21.28,21.29,3163400.0,12.4681,12.474,12.4389,12.4448,3163400.0
2011-12-16 11:30:00,21.29,21.3,21.19,21.2,3032000.0,12.4448,12.4506,12.3863,12.3922,3032000.0
2011-12-16 12:00:00,21.2,21.21,21.18,21.18,2034700.0,12.3922,12.398,12.3805,12.3805,2034700.0
2011-12-16 12:30:00,21.18,21.19,21.08,21.15,3057700.0,12.3805,12.3863,12.322,12.3629,3057700.0
2011-12-16 13:00:00,21.15,21.16,21.11,21.12,1883900.0,12.3629,12.3688,12.3395,12.3454,1883900.0
2011-12-16 13:30:00,21.12,21.13,21.11,21.12,2910200.0,12.3454,12.3512,12.3395,12.3454,2910200.0
2011-12-16 14:00:00,21.12,21.13,21.03,21.03,3083400.0,12.3454,12.3512,12.2928,12.2928,3083400.0
2011-12-16 14:30:00,21.03,21.15,21.03,21.11,3000200.0,12.2928,12.3629,12.2928,12.3395,3000200.0
2011-12-16 15:00:00,21.12,21.15,21.05,21.07,3191500.0,12.3454,12.3629,12.3045,12.3162,3191500.0
2011-12-16 15:30:00,21.07,21.13,21.03,21.06,8399700.0,12.3162,12.3512,12.2928,12.3103,8399700.0
2011-12-19 09:30:00,21.13,21.31,21.13,21.3,4458800.0,12.3512,12.4565,12.3512,12.4506,4458800.0
2011-12-19 10:00:00,21.3,21.4,21.27,21.32,4077000.0,12.4506,12.5091,12.4331,12.4623,4077000.0
2011-12-19 10:30:00,21.32,21.37,21.28,21.33,2630400.0,12.4623,12.4915,12.4389,12.4681,2630400.0
2011-12-19 11:00:00,21.33,21.35,21.23,21.34,3160400.0,12.4681,12.4798,12.4097,12.474,3160400.0
2011-12-19 11:30:00,21.34,21.35,21.27,21.28,1788400.0,12.474,12.4798,12.4331,12.4389,1788400.0
2011-12-19 12:00:00,21.28,21.32,21.26,21.3,1881600.0,12.4389,12.4623,12.4272,12.4506,1881600.0
2011-12-19 12:30:00,21.3,21.32,21.28,21.31,1229100.0,12.4506,12.4623,12.4389,12.4565,1229100.0
2011-12-19 13:00:00,21.31,21.35,21.29,21.33,2512300.0,12.4565,12.4798,12.4448,12.4681,2512300.0
2011-12-19 13:30:00,21.33,21.34,21.27,21.28,2135700.0,12.4681,12.474,12.4331,12.4389,2135700.0
2011-12-19 14:00:00,21.28,21.3,21.22,21.26,1651300.0,12.4389,12.4506,12.4038,12.4272,1651300.0
2011-12-19 14:30:00,21.26,21.26,21.2,21.22,1878100.0,12.4272,12.4272,12.3922,12.4038,1878100.0
2011-12-19 15:00:00,21.22,21.23,21.06,21.08,3423800.0,12.4038,12.4097,12.3103,12.322,3423800.0
2011-12-19 15:30:00,21.07,21.16,21.04,21.14,7714700.0,12.3162,12.3688,12.2986,12.3571,7714700.0
2011-12-20 09:30:00,21.32,21.33,21.24,21.26,5612800.0,12.4623,12.4681,12.4155,12.4272,5612800.0
2011-12-20 10:00:00,21.26,21.26,21.13,21.2,7895000.0,12.4272,12.4272,12.3512,12.3922,7895000.0
2011-12-20 10:30:00,21.21,21.28,21.15,21.24,5321000.0,12.398,12.4389,12.3629,12.4155,5321000.0
2011-12-20 11:00:00,21.25,21.29,21.21,21.22,3481500.0,12.4214,12.4448,12.398,12.4038,3481500.0
2011-12-20 11:30:00,21.23,21.26,21.2,21.23,2113000.0,12.4097,12.4272,12.3922,12.4097,2113000.0
2011-12-20 12:00:00,21.23,21.28,21.2,21.27,1813900.0,12.4097,12.4389,12.3922,12.4331,1813900.0
2011-12-20 12:30:00,21.28,21.32,21.25,21.3,1978700.0,12.4389,12.4623,12.4214,12.4506,1978700.0
2011-12-20 13:00:00,21.3,21.39,21.3,21.39,2553200.0,12.4506,12.5032,12.4506,12.5032,2553200.0
2011-12-20 13:30:00,21.39,21.42,21.37,21.4,2119200.0,12.5032,12.5208,12.4915,12.5091,2119200.0
2011-12-20 14:00:00,21.41,21.45,21.37,21.44,2294200.0,12.5149,12.5383,12.4915,12.5324,2294200.0
2011-12-20 14:30:00,21.44,21.5,21.42,21.47,3567000.0,12.5324,12.5675,12.5208,12.55,3567000.0
2011-12-20 15:00:00,21.48,21.5,21.46,21.5,2719400.0,12.5558,12.5675,12.5441,12.5675,2719400.0
2011-12-20 15:30:00,21.49,21.54,21.44,21.47,10583800.0,12.5617,12.5909,12.5324,12.55,10583800.0
2011-12-21 09:30:00,21.54,21.73,21.51,21.65,5034000.0,12.5909,12.702,12.5734,12.6552,5034000.0
2011-12-21 10:00:00,21.64,21.73,21.63,21.65,3434900.0,12.6493,12.702,12.6435,12.6552,3434900.0
2011-12-21 10:30:00,21.65,21.73,21.64,21.65,3503500.0,12.6552,12.702,12.6493,12.6552,3503500.0
2011-12-21 11:00:00,21.66,21.7,21.57,21.67,2834800.0,12.661,12.6844,12.6084,12.6669,2834800.0
2011-12-21 11:30:00,21.67,21.7,21.62,21.66,1770900.0,12.6669,12.6844,12.6377,12.661,1770900.0
2011-12-21 12:00:00,21.65,21.72,21.64,21.67,1977400.0,12.6552,12.6961,12.6493,12.6669,1977400.0
2011-12-21 12:30:00,21.67,21.72,21.62,21.65,2919800.0,12.6669,12.6961,12.6377,12.6552,2919800.0
2011-12-21 13:00:00,21.65,21.69,21.52,21.52,3039200.0,12.6552,12.6786,12.5792,12.5792,3039200.0
2011-12-21 13:30:00,21.52,21.61,21.52,21.61,2008200.0,12.5792,12.6318,12.5792,12.6318,2008200.0
2011-12-21 14:00:00,21.61,21.62,21.54,21.55,2332400.0,12.6318,12.6377,12.5909,12.5967,2332400.0
2011-12-21 14:30:00,21.55,21.62,21.55,21.61,2668200.0,12.5967,12.6377,12.5967,12.6318,2668200.0
2011-12-21 15:00:00,21.61,21.65,21.59,21.61,2742800.0,12.6318,12.6552,12.6201,12.6318,2742800.0
2011-12-21 15:30:00,21.62,21.68,21.6,21.67,6555700.0,12.6377,12.6727,12.626,12.6669,6555700.0
2011-12-22 09:30:00,21.65,21.7,21.56,21.62,3724800.0,12.6552,12.6844,12.6026,12.6377,3724800.0
2011-12-22 10:00:00,21.62,21.66,21.56,21.65,3220000.0,12.6377,12.661,12.6026,12.6552,3220000.0
2011-12-22 10:30:00,21.66,21.74,21.62,21.73,4085400.0,12.661,12.7078,12.6377,12.702,4085400.0
2011-12-22 11:00:00,21.73,21.75,21.69,21.71,2258600.0,12.702,12.7136,12.6786,12.6903,2258600.0
2011-12-22 11:30:00,21.71,21.72,21.68,21.69,1678900.0,12.6903,12.6961,12.6727,12.6786,1678900.0
2011-12-22 12:00:00,21.7,21.7,21.66,21.67,1629900.0,12.6844,12.6844,12.661,12.6669,1629900.0
2011-12-22 12:30:00,21.68,21.71,21.66,21.67,1264200.0,12.6727,12.6903,12.661,12.6669,1264200.0
2011-12-22 13:00:00,21.67,21.67,21.6,21.65,1737500.0,12.6669,12.6669,12.626,12.6552,1737500.0
2011-12-22 13:30:00,21.65,21.65,21.6,21.63,1821200.0,12.6552,12.6552,12.626,12.6435,1821200.0
2011-12-22 14:00:00,21.62,21.66,21.61,21.66,1299000.0,12.6377,12.661,12.6318,12.661,1299000.0
2011-12-22 14:30:00,21.66,21.7,21.64,21.68,1331900.0,12.661,12.6844,12.6493,12.6727,1331900.0
2011-12-22 15:00:00,21.68,21.68,21.61,21.61,2330400.0,12.6727,12.6727,12.6318,12.6318,2330400.0
2011-12-22 15:30:00,21.61,21.67,21.6,21.64,5739300.0,12.6318,12.6669,12.626,12.6493,5739300.0
2011-12-23 09:30:00,21.76,21.77,21.61,21.64,2913900.0,12.7195,12.7253,12.6318,12.6493,2913900.0
2011-12-23 10:00:00,21.64,21.76,21.64,21.71,3434700.0,12.6493,12.7195,12.6493,12.6903,3434700.0
2011-12-23 10:30:00,21.71,21.72,21.64,21.69,2519800.0,12.6903,12.6961,12.6493,12.6786,2519800.0
2011-12-23 11:00:00,21.69,21.7,21.65,21.66,1209100.0,12.6786,12.6844,12.6552,12.661,1209100.0
2011-12-23 11:30:00,21.66,21.67,21.63,21.63,1208900.0,12.661,12.6669,12.6435,12.6435,1208900.0
2011-12-23 12:00:00,21.63,21.72,21.59,21.72,2088400.0,12.6435,12.6961,12.6201,12.6961,2088400.0
2011-12-23 12:30:00,21.71,21.75,21.68,21.71,1576500.0,12.6903,12.7136,12.6727,12.6903,1576500.0
2011-12-23 13:00:00,21.72,21.73,21.68,21.72,1796500.0,12.6961,12.702,12.6727,12.6961,1796500.0
2011-12-23 13:30:00,21.73,21.73,21.7,21.71,1268100.0,12.702,12.702,12.6844,12.6903,1268100.0
2011-12-23 14:00:00,21.71,21.72,21.68,21.69,917200.0,12.6903,12.6961,12.6727,12.6786,917200.0
2011-12-23 14:30:00,21.69,21.72,21.69,21.7,1128700.0,12.6786,12.6961,12.6786,12.6844,1128700.0
2011-12-23 15:00:00,21.7,21.73,21.69,21.72,1281700.0,12.6844,12.702,12.6786,12.6961,1281700.0
2011-12-23 15:30:00,21.71,21.83,21.71,21.82,4324900.0,12.6903,12.7604,12.6903,12.7546,4324900.0
2011-12-27 09:30:00,21.75,21.9,21.72,21.87,1750000.0,12.7136,12.8013,12.6961,12.7838,1750000.0
2011-12-27 10:00:00,21.87,21.9,21.8,21.85,1943900.0,12.7838,12.8013,12.7429,12.7721,1943900.0
2011-12-27 10:30:00,21.85,21.86,21.74,21.77,1096500.0,12.7721,12.7779,12.7078,12.7253,1096500.0
2011-12-27 11:00:00,21.77,21.81,21.76,21.81,1069400.0,12.7253,12.7487,12.7195,12.7487,1069400.0
2011-12-27 11:30:00,21.8,21.81,21.79,21.8,991800.0,12.7429,12.7487,12.737,12.7429,991800.0
2011-12-27 12:00:00,21.79,21.82,21.78,21.8,764000.0,12.737,12.7546,12.7312,12.7429,764000.0
2011-12-27 12:30:00,21.8,21.81,21.79,21.79,692100.0,12.7429,12.7487,12.737,12.737,692100.0
2011-12-27 13:00:00,21.79,21.81,21.77,21.79,736400.0,12.737,12.7487,12.7253,12.737,736400.0
2011-12-27 13:30:00,21.79,21.8,21.77,21.78,1330200.0,12.737,12.7429,12.7253,12.7312,1330200.0
2011-12-27 14:00:00,21.79,21.81,21.77,21.79,809600.0,12.737,12.7487,12.7253,12.737,809600.0
2011-12-27 14:30:00,21.78,21.8,21.76,21.77,1222900.0,12.7312,12.7429,12.7195,12.7253,1222900.0
2011-12-27 15:00:00,21.77,21.79,21.75,21.77,1391000.0,12.7253,12.737,12.7136,12.7253,1391000.0
2011-12-27 15:30:00,21.77,21.81,21.76,21.78,3632700.0,12.7253,12.7487,12.7195,12.7312,3632700.0
2011-12-28 09:30:00,21.76,21.8,21.56,21.59,3398400.0,12.7195,12.7429,12.6026,12.6201,3398400.0
2011-12-28 10:00:00,21.59,21.63,21.5,21.51,3248300.0,12.6201,12.6435,12.5675,12.5734,3248300.0
2011-12-28 10:30:00,21.52,21.58,21.45,21.52,2275300.0,12.5792,12.6143,12.5383,12.5792,2275300.0
2011-12-28 11:00:00,21.51,21.57,21.5,21.52,1040700.0,12.5734,12.6084,12.5675,12.5792,1040700.0
2011-12-28 11:30:00,21.52,21.54,21.45,21.51,1165200.0,12.5792,12.5909,12.5383,12.5734,1165200.0
2011-12-28 12:00:00,21.51,21.53,21.47,21.52,571500.0,12.5734,12.585,12.55,12.5792,571500.0
2011-12-28 12:30:00,21.52,21.55,21.51,21.53,554700.0,12.5792,12.5967,12.5734,12.585,554700.0
2011-12-28 13:00:00,21.53,21.54,21.52,21.53,551400.0,12.585,12.5909,12.5792,12.585,551400.0
2011-12-28 13:30:00,21.53,21.59,21.53,21.54,866300.0,12.585,12.6201,12.585,12.5909,866300.0
2011-12-28 14:00:00,21.54,21.55,21.5,21.55,1135100.0,12.5909,12.5967,12.5675,12.5967,1135100.0
2011-12-28 14:30:00,21.55,21.58,21.53,21.55,1376100.0,12.5967,12.6143,12.585,12.5967,1376100.0
2011-12-28 15:00:00,21.54,21.57,21.5,21.52,3000700.0,12.5909,12.6084,12.5675,12.5792,3000700.0
2011-12-28 15:30:00,21.52,21.54,21.49,21.53,3598400.0,12.5792,12.5909,12.5617,12.585,3598400.0
2011-12-29 09:30:00,21.53,21.67,21.53,21.64,1822500.0,12.585,12.6669,12.585,12.6493,1822500.0
2011-12-29 10:00:00,21.65,21.71,21.6,21.64,1506300.0,12.6552,12.6903,12.626,12.6493,1506300.0
2011-12-29 10:30:00,21.63,21.74,21.63,21.7,1817400.0,12.6435,12.7078,12.6435,12.6844,1817400.0
2011-12-29 11:00:00,21.7,21.71,21.65,21.67,959500.0,12.6844,12.6903,12.6552,12.6669,959500.0
2011-12-29 11:30:00,21.67,21.76,21.65,21.75,810200.0,12.6669,12.7195,12.6552,12.7136,810200.0
2011-12-29 12:00:00,21.75,21.76,21.65,21.68,1448800.0,12.7136,12.7195,12.6552,12.6727,1448800.0
2011-12-29 12:30:00,21.68,21.69,21.63,21.66,1139300.0,12.6727,12.6786,12.6435,12.661,1139300.0
2011-12-29 13:00:00,21.66,21.68,21.61,21.68,859100.0,12.661,12.6727,12.6318,12.6727,859100.0
2011-12-29 13:30:00,21.68,21.7,21.64,21.66,810200.0,12.6727,12.6844,12.6493,12.661,810200.0
2011-12-29 14:00:00,21.66,21.69,21.65,21.69,535700.0,12.661,12.6786,12.6552,12.6786,535700.0
2011-12-29 14:30:00,21.69,21.69,21.65,21.65,1062800.0,12.6786,12.6786,12.6552,12.6552,1062800.0
2011-12-29 15:00:00,21.65,21.7,21.65,21.7,1307200.0,12.6552,12.6844,12.6552,12.6844,1307200.0
2011-12-29 15:30:00,21.69,21.73,21.66,21.71,3380300.0,12.6786,12.702,12.661,12.6903,3380300.0
2011-12-30 09:30:00,21.48,21.82,21.48,21.76,3238500.0,12.5558,12.7546,12.5558,12.7195,3238500.0
2011-12-30 10:00:00,21.77,21.85,21.76,21.8,1112000.0,12.7253,12.7721,12.7195,12.7429,1112000.0
2011-12-30 10:30:00,21.8,21.84,21.76,21.78,956800.0,12.7429,12.7663,12.7195,12.7312,956800.0
2011-12-30 11:00:00,21.78,21.8,21.76,21.78,1068100.0,12.7312,12.7429,12.7195,12.7312,1068100.0
2011-12-30 11:30:00,21.78,21.81,21.77,21.78,1221800.0,12.7312,12.7487,12.7253,12.7312,1221800.0
2011-12-30 12:00:00,21.78,21.79,21.71,21.73,819200.0,12.7312,12.737,12.6903,12.702,819200.0
2011-12-30 12:30:00,21.73,21.76,21.73,21.74,594900.0,12.702,12.7195,12.702,12.7078,594900.0
2011-12-30 13:00:00,21.75,21.77,21.74,21.74,973300.0,12.7136,12.7253,12.7078,12.7078,973300.0
2011-12-30 13:30:00,21.75,21.76,21.71,21.75,798700.0,12.7136,12.7195,12.6903,12.7136,798700.0
2011-12-30 14:00:00,21.76,21.77,21.67,21.7,1573700.0,12.7195,12.7253,12.6669,12.6844,1573700.0
2011-12-30 14:30:00,21.7,21.73,21.7,21.72,1436600.0,12.6844,12.702,12.6844,12.6961,1436600.0
2011-12-30 15:00:00,21.72,21.75,21.71,21.73,1121600.0,12.6961,12.7136,12.6903,12.702,1121600.0
2011-12-30 15:30:00,21.72,21.73,21.64,21.65,4974800.0,12.6961,12.702,12.6493,12.6552,4974800.0
2012-01-03 09:30:00,21.86,22.0,21.86,21.95,6022900.0,12.7779,12.8598,12.7779,12.8306,6022900.0
2012-01-03 10:00:00,21.95,21.99,21.93,21.95,3575600.0,12.8306,12.8539,12.8189,12.8306,3575600.0
2012-01-03 10:30:00,21.95,21.95,21.84,21.94,3741200.0,12.8306,12.8306,12.7663,12.8247,3741200.0
2012-01-03 11:00:00,21.94,21.95,21.91,21.95,3480700.0,12.8247,12.8306,12.8072,12.8306,3480700.0
2012-01-03 11:30:00,21.94,21.95,21.92,21.92,2504000.0,12.8247,12.8306,12.813,12.813,2504000.0
2012-01-03 12:00:00,21.93,21.95,21.9,21.92,2875700.0,12.8189,12.8306,12.8013,12.813,2875700.0
2012-01-03 12:30:00,21.93,21.95,21.89,21.93,2540400.0,12.8189,12.8306,12.7955,12.8189,2540400.0
2012-01-03 13:00:00,21.93,21.93,21.88,21.89,2142600.0,12.8189,12.8189,12.7896,12.7955,2142600.0
2012-01-03 13:30:00,21.89,21.93,21.88,21.9,3795900.0,12.7955,12.8189,12.7896,12.8013,3795900.0
2012-01-03 14:00:00,21.91,21.94,21.9,21.93,1636100.0,12.8072,12.8247,12.8013,12.8189,1636100.0
2012-01-03 14:30:00,21.93,21.95,21.92,21.95,2918900.0,12.8189,12.8306,12.813,12.8306,2918900.0
2012-01-03 15:00:00,21.95,21.98,21.93,21.94,3038400.0,12.8306,12.8481,12.8189,12.8247,3038400.0
2012-01-03 15:30:00,21.94,22.0,21.93,21.96,7275300.0,12.8247,12.8598,12.8189,12.8364,7275300.0
2012-01-04 09:30:00,21.92,21.95,21.75,21.9,3538500.0,12.813,12.8306,12.7136,12.8013,3538500.0
2012-01-04 10:00:00,21.9,21.9,21.82,21.86,2353300.0,12.8013,12.8013,12.7546,12.7779,2353300.0
2012-01-04 10:30:00,21.86,21.86,21.81,21.82,1635200.0,12.7779,12.7779,12.7487,12.7546,1635200.0
2012-01-04 11:00:00,21.82,21.84,21.77,21.82,1631200.0,12.7546,12.7663,12.7253,12.7546,1631200.0
2012-01-04 11:30:00,21.82,21.89,21.79,21.82,2012100.0,12.7546,12.7955,12.737,12.7546,2012100.0
2012-01-04 12:00:00,21.82,21.82,21.77,21.78,1245700.0,12.7546,12.7546,12.7253,12.7312,1245700.0
2012-01-04 12:30:00,21.78,21.78,21.76,21.78,1719900.0,12.7312,12.7312,12.7195,12.7312,1719900.0
2012-01-04 13:00:00,21.77,21.79,21.75,21.78,1339300.0,12.7253,12.737,12.7136,12.7312,1339300.0
2012-01-04 13:30:00,21.79,21.81,21.77,21.78,1160000.0,12.737,12.7487,12.7253,12.7312,1160000.0
2012-01-04 14:00:00,21.78,21.83,21.77,21.8,1489800.0,12.7312,12.7604,12.7253,12.7429,1489800.0
2012-01-04 14:30:00,21.8,21.8,21.77,21.78,1761900.0,12.7429,12.7429,12.7253,12.7312,1761900.0
2012-01-04 15:00:00,21.79,21.79,21.76,21.78,1198700.0,12.737,12.737,12.7195,12.7312,1198700.0
2012-01-04 15:30:00,21.78,21.82,21.77,21.78,5793600.0,12.7312,12.7546,12.7253,12.7312,5793600.0
2012-01-05 09:30:00,21.72,21.72,21.45,21.49,6902800.0,12.6961,12.6961,12.5383,12.5617,6902800.0
2012-01-05 10:00:00,21.49,21.5,21.4,21.45,6100100.0,12.5617,12.5675,12.5091,12.5383,6100100.0
2012-01-05 10:30:00,21.45,21.48,21.39,21.41,3177700.0,12.5383,12.5558,12.5032,12.5149,3177700.0
2012-01-05 11:00:00,21.41,21.49,21.4,21.48,3152000.0,12.5149,12.5617,12.5091,12.5558,3152000.0
2012-01-05 11:30:00,21.48,21.59,21.46,21.57,2819200.0,12.5558,12.6201,12.5441,12.6084,2819200.0
2012-01-05 12:00:00,21.57,21.57,21.49,21.55,1836300.0,12.6084,12.6084,12.5617,12.5967,1836300.0
2012-01-05 12:30:00,21.56,21.63,21.52,21.61,2242500.0,12.6026,12.6435,12.5792,12.6318,2242500.0
2012-01-05 13:00:00,21.62,21.64,21.59,21.61,1159100.0,12.6377,12.6493,12.6201,12.6318,1159100.0
2012-01-05 13:30:00,21.62,21.65,21.57,21.63,1854400.0,12.6377,12.6552,12.6084,12.6435,1854400.0
2012-01-05 14:00:00,21.62,21.67,21.59,21.62,1847200.0,12.6377,12.6669,12.6201,12.6377,1847200.0
2012-01-05 14:30:00,21.61,21.69,21.54,21.55,2688800.0,12.6318,12.6786,12.5909,12.5967,2688800.0
2012-01-05 15:00:00,21.55,21.64,21.54,21.63,3771800.0,12.5967,12.6493,12.5909,12.6435,3771800.0
2012-01-05 15:30:00,21.62,21.63,21.52,21.59,4796600.0,12.6377,12.6435,12.5792,12.6201,4796600.0
2012-01-06 09:30:00,21.72,21.78,21.65,21.69,3328700.0,12.6961,12.7312,12.6552,12.6786,3328700.0
2012-01-06 10:00:00,21.69,21.74,21.64,21.66,2473500.0,12.6786,12.7078,12.6493,12.661,2473500.0
2012-01-06 10:30:00,21.67,21.69,21.59,21.6,1894000.0,12.6669,12.6786,12.6201,12.626,1894000.0
2012-01-06 11:00:00,21.6,21.71,21.6,21.69,2775600.0,12.626,12.6903,12.626,12.6786,2775600.0
2012-01-06 11:30:00,21.68,21.73,21.66,21.69,1664600.0,12.6727,12.702,12.661,12.6786,1664600.0
2012-01-06 12:00:00,21.7,21.7,21.66,21.68,1038900.0,12.6844,12.6844,12.661,12.6727,1038900.0
2012-01-06 12:30:00,21.68,21.7,21.63,21.64,714700.0,12.6727,12.6844,12.6435,12.6493,714700.0
2012-01-06 13:00:00,21.64,21.69,21.64,21.68,527800.0,12.6493,12.6786,12.6493,12.6727,527800.0
2012-01-06 13:30:00,21.68,21.75,21.66,21.71,1221500.0,12.6727,12.7136,12.661,12.6903,1221500.0
2012-01-06 14:00:00,21.71,21.73,21.66,21.71,1472000.0,12.6903,12.702,12.661,12.6903,1472000.0
2012-01-06 14:30:00,21.71,21.72,21.68,21.7,1556300.0,12.6903,12.6961,12.6727,12.6844,1556300.0
2012-01-06 15:00:00,21.7,21.7,21.61,21.63,2696500.0,12.6844,12.6844,12.6318,12.6435,2696500.0
2012-01-06 15:30:00,21.64,21.67,21.56,21.57,6360200.0,12.6493,12.6669,12.6026,12.6084,6360200.0
2012-01-09 09:30:00,21.56,21.64,21.51,21.55,4211700.0,12.6026,12.6493,12.5734,12.5967,4211700.0
2012-01-09 10:00:00,21.55,21.68,21.53,21.68,2577200.0,12.5967,12.6727,12.585,12.6727,2577200.0
2012-01-09 10:30:00,21.68,21.69,21.6,21.63,2457500.0,12.6727,12.6786,12.626,12.6435,2457500.0
2012-01-09 11:00:00,21.63,21.65,21.58,21.64,2110200.0,12.6435,12.6552,12.6143,12.6493,2110200.0
2012-01-09 11:30:00,21.65,21.69,21.61,21.69,2124700.0,12.6552,12.6786,12.6318,12.6786,2124700.0
2012-01-09 12:00:00,21.69,21.77,21.69,21.76,1615800.0,12.6786,12.7253,12.6786,12.7195,1615800.0
2012-01-09 12:30:00,21.77,21.78,21.71,21.72,1403000.0,12.7253,12.7312,12.6903,12.6961,1403000.0
2012-01-09 13:00:00,21.73,21.76,21.71,21.76,659200.0,12.702,12.7195,12.6903,12.7195,659200.0
2012-01-09 13:30:00,21.76,21.79,21.75,21.79,653100.0,12.7195,12.737,12.7136,12.737,653100.0
2012-01-09 14:00:00,21.78,21.8,21.77,21.8,1497900.0,12.7312,12.7429,12.7253,12.7429,1497900.0
2012-01-09 14:30:00,21.8,21.82,21.76,21.78,1541300.0,12.7429,12.7546,12.7195,12.7312,1541300.0
2012-01-09 15:00:00,21.78,21.8,21.77,21.8,1993800.0,12.7312,12.7429,12.7253,12.7429,1993800.0
2012-01-09 15:30:00,21.79,21.84,21.78,21.81,4204400.0,12.737,12.7663,12.7312,12.7487,4204400.0
2012-01-10 09:30:00,21.95,22.0,21.8,21.84,4424100.0,12.8306,12.8598,12.7429,12.7663,4424100.0
2012-01-10 10:00:00,21.84,21.98,21.83,21.95,2868600.0,12.7663,12.8481,12.7604,12.8306,2868600.0
2012-01-10 10:30:00,21.95,21.98,21.9,21.94,1905600.0,12.8306,12.8481,12.8013,12.8247,1905600.0
2012-01-10 11:00:00,21.94,21.94,21.85,21.88,1914400.0,12.8247,12.8247,12.7721,12.7896,1914400.0
2012-01-10 11:30:00,21.88,21.89,21.81,21.88,2118300.0,12.7896,12.7955,12.7487,12.7896,2118300.0
2012-01-10 12:00:00,21.88,21.9,21.84,21.85,1376500.0,12.7896,12.8013,12.7663,12.7721,1376500.0
2012-01-10 12:30:00,21.85,21.88,21.83,21.86,661500.0,12.7721,12.7896,12.7604,12.7779,661500.0
2012-01-10 13:00:00,21.86,21.89,21.85,21.88,838700.0,12.7779,12.7955,12.7721,12.7896,838700.0
2012-01-10 13:30:00,21.88,21.9,21.87,21.88,911000.0,12.7896,12.8013,12.7838,12.7896,911000.0
2012-01-10 14:00:00,21.88,21.91,21.87,21.89,1156700.0,12.7896,12.8072,12.7838,12.7955,1156700.0
2012-01-10 14:30:00,21.9,21.94,21.89,21.91,1145700.0,12.8013,12.8247,12.7955,12.8072,1145700.0
2012-01-10 15:00:00,21.9,21.91,21.86,21.89,1514900.0,12.8013,12.8072,12.7779,12.7955,1514900.0
2012-01-10 15:30:00,21.9,21.93,21.87,21.92,3764800.0,12.8013,12.8189,12.7838,12.813,3764800.0
2012-01-11 09:30:00,21.89,21.93,21.8,21.87,2901100.0,12.7955,12.8189,12.7429,12.7838,2901100.0
2012-01-11 10:00:00,21.87,21.91,21.82,21.91,3114700.0,12.7838,12.8072,12.7546,12.8072,3114700.0
2012-01-11 10:30:00,21.91,21.97,21.89,21.91,2330400.0,12.8072,12.8422,12.7955,12.8072,2330400.0
2012-01-11 11:00:00,21.91,21.94,21.82,21.83,2600300.0,12.8072,12.8247,12.7546,12.7604,2600300.0
2012-01-11 11:30:00,21.83,21.86,21.82,21.82,2177100.0,12.7604,12.7779,12.7546,12.7546,2177100.0
2012-01-11 12:00:00,21.83,21.86,21.8,21.83,1233900.0,12.7604,12.7779,12.7429,12.7604,1233900.0
2012-01-11 12:30:00,21.83,21.84,21.77,21.81,1843800.0,12.7604,12.7663,12.7253,12.7487,1843800.0
2012-01-11 13:00:00,21.81,21.84,21.79,21.8,875700.0,12.7487,12.7663,12.737,12.7429,875700.0
2012-01-11 13:30:00,21.8,21.85,21.8,21.82,1535300.0,12.7429,12.7721,12.7429,12.7546,1535300.0
2012-01-11 14:00:00,21.81,21.82,21.76,21.78,2081500.0,12.7487,12.7546,12.7195,12.7312,2081500.0
2012-01-11 14:30:00,21.78,21.85,21.77,21.84,1504600.0,12.7312,12.7721,12.7253,12.7663,1504600.0
2012-01-11 15:00:00,21.84,21.87,21.83,21.86,1361100.0,12.7663,12.7838,12.7604,12.7779,1361100.0
2012-01-11 15:30:00,21.87,21.91,21.86,21.88,3369600.0,12.7838,12.8072,12.7779,12.7896,3369600.0
2012-01-12 09:30:00,21.91,21.98,21.9,21.95,3044400.0,12.8072,12.8481,12.8013,12.8306,3044400.0
2012-01-12 10:00:00,21.95,21.98,21.91,21.94,2848000.0,12.8306,12.8481,12.8072,12.8247,2848000.0
2012-01-12 10:30:00,21.94,21.94,21.88,21.93,1624600.0,12.8247,12.8247,12.7896,12.8189,1624600.0
2012-01-12 11:00:00,21.93,21.98,21.93,21.95,1886700.0,12.8189,12.8481,12.8189,12.8306,1886700.0
2012-01-12 11:30:00,21.96,21.96,21.93,21.93,677500.0,12.8364,12.8364,12.8189,12.8189,677500.0
2012-01-12 12:00:00,21.94,21.95,21.92,21.93,1081300.0,12.8247,12.8306,12.813,12.8189,1081300.0
2012-01-12 12:30:00,21.93,21.96,21.92,21.94,1796700.0,12.8189,12.8364,12.813,12.8247,1796700.0
2012-01-12 13:00:00,21.95,21.97,21.93,21.94,2175800.0,12.8306,12.8422,12.8189,12.8247,2175800.0
2012-01-12 13:30:00,21.93,21.96,21.93,21.94,782900.0,12.8189,12.8364,12.8189,12.8247,782900.0
2012-01-12 14:00:00,21.94,21.96,21.94,21.95,511100.0,12.8247,12.8364,12.8247,12.8306,511100.0
2012-01-12 14:30:00,21.95,21.97,21.93,21.96,2095300.0,12.8306,12.8422,12.8189,12.8364,2095300.0
2012-01-12 15:00:00,21.96,21.99,21.95,21.97,2236700.0,12.8364,12.8539,12.8306,12.8422,2236700.0
2012-01-12 15:30:00,21.98,22.0,21.95,21.99,3749200.0,12.8481,12.8598,12.8306,12.8539,3749200.0
2012-01-13 09:30:00,21.94,21.95,21.81,21.87,4065600.0,12.8247,12.8306,12.7487,12.7838,4065600.0
2012-01-13 10:00:00,21.86,21.92,21.74,21.78,2735600.0,12.7779,12.813,12.7078,12.7312,2735600.0
2012-01-13 10:30:00,21.78,21.81,21.72,21.79,1871300.0,12.7312,12.7487,12.6961,12.737,1871300.0
2012-01-13 11:00:00,21.8,21.88,21.79,21.87,1530500.0,12.7429,12.7896,12.737,12.7838,1530500.0
2012-01-13 11:30:00,21.87,21.9,21.82,21.82,1127100.0,12.7838,12.8013,12.7546,12.7546,1127100.0
2012-01-13 12:00:00,21.82,21.82,21.75,21.76,1109500.0,12.7546,12.7546,12.7136,12.7195,1109500.0
2012-01-13 12:30:00,21.75,21.77,21.74,21.75,951000.0,12.7136,12.7253,12.7078,12.7136,951000.0
2012-01-13 13:00:00,21.75,21.76,21.7,21.73,1209100.0,12.7136,12.7195,12.6844,12.702,1209100.0
2012-01-13 13:30:00,21.74,21.81,21.72,21.78,1005200.0,12.7078,12.7487,12.6961,12.7312,1005200.0
2012-01-13 14:00:00,21.79,21.79,21.73,21.74,1491400.0,12.737,12.737,12.702,12.7078,1491400.0
2012-01-13 14:30:00,21.75,21.8,21.74,21.79,1253900.0,12.7136,12.7429,12.7078,12.737,1253900.0
2012-01-13 15:00:00,21.79,21.85,21.79,21.82,2042500.0,12.737,12.7721,12.737,12.7546,2042500.0
2012-01-13 15:30:00,21.82,21.85,21.79,21.8,4017400.0,12.7546,12.7721,12.737,12.7429,4017400.0
2012-01-17 09:30:00,21.99,22.17,21.89,22.03,7469500.0,12.8539,12.9592,12.7955,12.8773,7469500.0
2012-01-17 10:00:00,22.03,22.07,22.0,22.07,3103600.0,12.8773,12.9007,12.8598,12.9007,3103600.0
2012-01-17 10:30:00,22.07,22.09,21.95,21.99,2875200.0,12.9007,12.9124,12.8306,12.8539,2875200.0
2012-01-17 11:00:00,21.99,22.03,21.98,21.99,2213900.0,12.8539,12.8773,12.8481,12.8539,2213900.0
2012-01-17 11:30:00,22.0,22.03,21.97,22.02,1959400.0,12.8598,12.8773,12.8422,12.8715,1959400.0
2012-01-17 12:00:00,22.02,22.11,22.0,22.11,2570100.0,12.8715,12.9241,12.8598,12.9241,2570100.0
2012-01-17 12:30:00,22.11,22.11,22.02,22.05,1561100.0,12.9241,12.9241,12.8715,12.889,1561100.0
2012-01-17 13:00:00,22.05,22.06,22.03,22.04,990800.0,12.889,12.8949,12.8773,12.8832,990800.0
2012-01-17 13:30:00,22.04,22.05,22.0,22.02,971200.0,12.8832,12.889,12.8598,12.8715,971200.0
2012-01-17 14:00:00,22.03,22.03,22.0,22.02,1134500.0,12.8773,12.8773,12.8598,12.8715,1134500.0
2012-01-17 14:30:00,22.02,22.02,21.95,21.97,1919800.0,12.8715,12.8715,12.8306,12.8422,1919800.0
2012-01-17 15:00:00,21.97,21.98,21.9,21.92,2195600.0,12.8422,12.8481,12.8013,12.813,2195600.0
2012-01-17 15:30:00,21.92,21.97,21.9,21.93,3592600.0,12.813,12.8422,12.8013,12.8189,3592600.0
2012-01-18 09:30:00,21.95,22.0,21.84,21.85,4558300.0,12.8306,12.8598,12.7663,12.7721,4558300.0
2012-01-18 10:00:00,21.85,21.93,21.84,21.88,3796600.0,12.7721,12.8189,12.7663,12.7896,3796600.0
2012-01-18 10:30:00,21.87,21.91,21.86,21.89,1594300.0,12.7838,12.8072,12.7779,12.7955,1594300.0
2012-01-18 11:00:00,21.89,21.92,21.83,21.84,1841400.0,12.7955,12.813,12.7604,12.7663,1841400.0
2012-01-18 11:30:00,21.83,21.84,21.76,21.84,1696400.0,12.7604,12.7663,12.7195,12.7663,1696400.0
2012-01-18 12:00:00,21.84,21.89,21.83,21.87,1255700.0,12.7663,12.7955,12.7604,12.7838,1255700.0
2012-01-18 12:30:00,21.87,21.89,21.85,21.88,925600.0,12.7838,12.7955,12.7721,12.7896,925600.0
2012-01-18 13:00:00,21.87,21.88,21.83,21.85,1371100.0,12.7838,12.7896,12.7604,12.7721,1371100.0
2012-01-18 13:30:00,21.85,21.9,21.81,21.82,1021600.0,12.7721,12.8013,12.7487,12.7546,1021600.0
2012-01-18 14:00:00,21.82,21.88,21.8,21.88,1437900.0,12.7546,12.7896,12.7429,12.7896,1437900.0
2012-01-18 14:30:00,21.87,21.89,21.85,21.88,1140000.0,12.7838,12.7955,12.7721,12.7896,1140000.0
2012-01-18 15:00:00,21.88,21.98,21.87,21.91,4879900.0,12.7896,12.8481,12.7838,12.8072,4879900.0
2012-01-18 15:30:00,21.9,21.97,21.88,21.96,4830900.0,12.8013,12.8422,12.7896,12.8364,4830900.0
2012-01-19 09:30:00,21.9,21.91,21.59,21.68,5875800.0,12.8013,12.8072,12.6201,12.6727,5875800.0
2012-01-19 10:00:00,21.69,21.84,21.64,21.76,3523700.0,12.6786,12.7663,12.6493,12.7195,3523700.0
2012-01-19 10:30:00,21.76,21.83,21.75,21.8,2648800.0,12.7195,12.7604,12.7136,12.7429,2648800.0
2012-01-19 11:00:00,21.8,21.81,21.74,21.8,1845700.0,12.7429,12.7487,12.7078,12.7429,1845700.0
2012-01-19 11:30:00,21.8,21.82,21.78,21.8,1714200.0,12.7429,12.7546,12.7312,12.7429,1714200.0
2012-01-19 12:00:00,21.8,21.81,21.76,21.8,1080100.0,12.7429,12.7487,12.7195,12.7429,1080100.0
2012-01-19 12:30:00,21.8,21.81,21.78,21.8,1089800.0,12.7429,12.7487,12.7312,12.7429,1089800.0
2012-01-19 13:00:00,21.79,21.85,21.79,21.8,1255900.0,12.737,12.7721,12.737,12.7429,1255900.0
2012-01-19 13:30:00,21.8,21.81,21.76,21.77,1326800.0,12.7429,12.7487,12.7195,12.7253,1326800.0
2012-01-19 14:00:00,21.77,21.86,21.76,21.81,1627700.0,12.7253,12.7779,12.7195,12.7487,1627700.0
2012-01-19 14:30:00,21.81,21.84,21.79,21.81,1278200.0,12.7487,12.7663,12.737,12.7487,1278200.0
2012-01-19 15:00:00,21.81,21.9,21.8,21.83,4642200.0,12.7487,12.8013,12.7429,12.7604,4642200.0
2012-01-19 15:30:00,21.82,21.85,21.77,21.84,4325600.0,12.7546,12.7721,12.7253,12.7663,4325600.0
2012-01-20 09:30:00,21.91,22.05,21.84,21.94,8960300.0,12.8072,12.889,12.7663,12.8247,8960300.0
2012-01-20 10:00:00,21.94,22.0,21.86,21.88,2329200.0,12.8247,12.8598,12.7779,12.7896,2329200.0
2012-01-20 10:30:00,21.89,21.89,21.83,21.85,2087500.0,12.7955,12.7955,12.7604,12.7721,2087500.0
2012-01-20 11:00:00,21.86,21.86,21.73,21.8,2738000.0,12.7779,12.7779,12.702,12.7429,2738000.0
2012-01-20 11:30:00,21.8,21.89,21.74,21.8,2745300.0,12.7429,12.7955,12.7078,12.7429,2745300.0
2012-01-20 12:00:00,21.8,21.82,21.79,21.8,1785500.0,12.7429,12.7546,12.737,12.7429,1785500.0
2012-01-20 12:30:00,21.8,21.86,21.8,21.85,1137000.0,12.7429,12.7779,12.7429,12.7721,1137000.0
2012-01-20 13:00:00,21.85,21.9,21.83,21.89,1703000.0,12.7721,12.8013,12.7604,12.7955,1703000.0
2012-01-20 13:30:00,21.89,21.9,21.84,21.85,814000.0,12.7955,12.8013,12.7663,12.7721,814000.0
2012-01-20 14:00:00,21.84,21.88,21.83,21.83,1494100.0,12.7663,12.7896,12.7604,12.7604,1494100.0
2012-01-20 14:30:00,21.84,21.85,21.8,21.85,1745000.0,12.7663,12.7721,12.7429,12.7721,1745000.0
2012-01-20 15:00:00,21.84,21.9,21.84,21.9,1651400.0,12.7663,12.8013,12.7663,12.8013,1651400.0
2012-01-20 15:30:00,21.89,21.93,21.85,21.9,5286100.0,12.7955,12.8189,12.7721,12.8013,5286100.0
2012-01-23 09:30:00,21.93,21.99,21.83,21.94,3405000.0,12.8189,12.8539,12.7604,12.8247,3405000.0
2012-01-23 10:00:00,21.94,21.96,21.8,21.85,3281300.0,12.8247,12.8364,12.7429,12.7721,3281300.0
2012-01-23 10:30:00,21.85,21.86,21.75,21.76,1820300.0,12.7721,12.7779,12.7136,12.7195,1820300.0
2012-01-23 11:00:00,21.77,21.79,21.72,21.73,2460100.0,12.7253,12.737,12.6961,12.702,2460100.0
2012-01-23 11:30:00,21.73,21.76,21.66,21.67,1738400.0,12.702,12.7195,12.661,12.6669,1738400.0
2012-01-23 12:00:00,21.66,21.71,21.63,21.69,2389000.0,12.661,12.6903,12.6435,12.6786,2389000.0
2012-01-23 12:30:00,21.69,21.72,21.68,21.72,876000.0,12.6786,12.6961,12.6727,12.6961,876000.0
2012-01-23 13:00:00,21.71,21.72,21.69,21.71,835700.0,12.6903,12.6961,12.6786,12.6903,835700.0
2012-01-23 13:30:00,21.72,21.72,21.69,21.71,870500.0,12.6961,12.6961,12.6786,12.6903,870500.0
2012-01-23 14:00:00,21.72,21.73,21.68,21.7,1121000.0,12.6961,12.702,12.6727,12.6844,1121000.0
2012-01-23 14:30:00,21.69,21.7,21.63,21.69,1914000.0,12.6786,12.6844,12.6435,12.6786,1914000.0
2012-01-23 15:00:00,21.69,21.72,21.67,21.7,2568700.0,12.6786,12.6961,12.6669,12.6844,2568700.0
2012-01-23 15:30:00,21.7,21.73,21.68,21.69,3613100.0,12.6844,12.702,12.6727,12.6786,3613100.0
2012-01-24 09:30:00,21.61,21.67,21.55,21.59,3618800.0,12.6318,12.6669,12.5967,12.6201,3618800.0
2012-01-24 10:00:00,21.59,21.63,21.57,21.57,3118700.0,12.6201,12.6435,12.6084,12.6084,3118700.0
2012-01-24 10:30:00,21.57,21.62,21.57,21.59,1446900.0,12.6084,12.6377,12.6084,12.6201,1446900.0
2012-01-24 11:00:00,21.6,21.6,21.53,21.57,1773200.0,12.626,12.626,12.585,12.6084,1773200.0
2012-01-24 11:30:00,21.58,21.59,21.52,21.55,1985200.0,12.6143,12.6201,12.5792,12.5967,1985200.0
2012-01-24 12:00:00,21.56,21.62,21.55,21.61,1579700.0,12.6026,12.6377,12.5967,12.6318,1579700.0
2012-01-24 12:30:00,21.6,21.65,21.59,21.64,1159000.0,12.626,12.6552,12.6201,12.6493,1159000.0
2012-01-24 13:00:00,21.65,21.65,21.61,21.61,885300.0,12.6552,12.6552,12.6318,12.6318,885300.0
2012-01-24 13:30:00,21.61,21.65,21.6,21.6,985400.0,12.6318,12.6552,12.626,12.626,985400.0
2012-01-24 14:00:00,21.61,21.65,21.59,21.65,776600.0,12.6318,12.6552,12.6201,12.6552,776600.0
2012-01-24 14:30:00,21.65,21.65,21.58,21.59,1666800.0,12.6552,12.6552,12.6143,12.6201,1666800.0
2012-01-24 15:00:00,21.6,21.63,21.59,21.63,1196600.0,12.626,12.6435,12.6201,12.6435,1196600.0
2012-01-24 15:30:00,21.63,21.67,21.61,21.65,3070200.0,12.6435,12.6669,12.6318,12.6552,3070200.0
2012-01-25 09:30:00,21.55,21.57,21.47,21.5,4809200.0,12.5967,12.6084,12.55,12.5675,4809200.0
2012-01-25 10:00:00,21.49,21.63,21.49,21.6,2142200.0,12.5617,12.6435,12.5617,12.626,2142200.0
2012-01-25 10:30:00,21.6,21.61,21.55,21.55,1822100.0,12.626,12.6318,12.5967,12.5967,1822100.0
2012-01-25 11:00:00,21.55,21.57,21.53,21.55,2324100.0,12.5967,12.6084,12.585,12.5967,2324100.0
2012-01-25 11:30:00,21.56,21.61,21.55,21.59,1572500.0,12.6026,12.6318,12.5967,12.6201,1572500.0
2012-01-25 12:00:00,21.59,21.62,21.58,21.59,1712100.0,12.6201,12.6377,12.6143,12.6201,1712100.0
2012-01-25 12:30:00,21.59,21.67,21.57,21.59,2334500.0,12.6201,12.6669,12.6084,12.6201,2334500.0
2012-01-25 13:00:00,21.59,21.69,21.58,21.64,2863700.0,12.6201,12.6786,12.6143,12.6493,2863700.0
2012-01-25 13:30:00,21.64,21.71,21.63,21.69,1829000.0,12.6493,12.6903,12.6435,12.6786,1829000.0
2012-01-25 14:00:00,21.69,21.7,21.6,21.64,2194300.0,12.6786,12.6844,12.626,12.6493,2194300.0
2012-01-25 14:30:00,21.64,21.71,21.64,21.68,1957400.0,12.6493,12.6903,12.6493,12.6727,1957400.0
2012-01-25 15:00:00,21.67,21.73,21.63,21.71,2836500.0,12.6669,12.702,12.6435,12.6903,2836500.0
2012-01-25 15:30:00,21.71,21.75,21.7,21.7,3510100.0,12.6903,12.7136,12.6844,12.6844,3510100.0
2012-01-26 09:30:00,21.77,21.8,21.62,21.78,3257900.0,12.7253,12.7429,12.6377,12.7312,3257900.0
2012-01-26 10:00:00,21.78,21.78,21.59,21.62,3262000.0,12.7312,12.7312,12.6201,12.6377,3262000.0
2012-01-26 10:30:00,21.62,21.64,21.5,21.5,6864600.0,12.6377,12.6493,12.5675,12.5675,6864600.0
2012-01-26 11:00:00,21.5,21.59,21.5,21.56,3673800.0,12.5675,12.6201,12.5675,12.6026,3673800.0
2012-01-26 11:30:00,21.55,21.58,21.54,21.56,1851100.0,12.5967,12.6143,12.5909,12.6026,1851100.0
2012-01-26 12:00:00,21.56,21.58,21.54,21.56,1200900.0,12.6026,12.6143,12.5909,12.6026,1200900.0
2012-01-26 12:30:00,21.57,21.61,21.56,21.6,1125100.0,12.6084,12.6318,12.6026,12.626,1125100.0
2012-01-26 13:00:00,21.6,21.62,21.57,21.57,925900.0,12.626,12.6377,12.6084,12.6084,925900.0
2012-01-26 13:30:00,21.58,21.58,21.51,21.52,2251000.0,12.6143,12.6143,12.5734,12.5792,2251000.0
2012-01-26 14:00:00,21.51,21.56,21.49,21.55,1492200.0,12.5734,12.6026,12.5617,12.5967,1492200.0
2012-01-26 14:30:00,21.56,21.56,21.5,21.53,1973700.0,12.6026,12.6026,12.5675,12.585,1973700.0
2012-01-26 15:00:00,21.52,21.55,21.5,21.52,2864400.0,12.5792,12.5967,12.5675,12.5792,2864400.0
2012-01-26 15:30:00,21.51,21.63,21.49,21.62,4182000.0,12.5734,12.6435,12.5617,12.6377,4182000.0
2012-01-27 09:30:00,21.6,21.6,21.53,21.54,2242300.0,12.626,12.626,12.585,12.5909,2242300.0
2012-01-27 10:00:00,21.54,21.56,21.5,21.55,1874000.0,12.5909,12.6026,12.5675,12.5967,1874000.0
2012-01-27 10:30:00,21.55,21.55,21.5,21.52,1885200.0,12.5967,12.5967,12.5675,12.5792,1885200.0
2012-01-27 11:00:00,21.52,21.55,21.5,21.53,1589400.0,12.5792,12.5967,12.5675,12.585,1589400.0
2012-01-27 11:30:00,21.54,21.54,21.45,21.49,1560000.0,12.5909,12.5909,12.5383,12.5617,1560000.0
2012-01-27 12:00:00,21.49,21.52,21.45,21.51,1648400.0,12.5617,12.5792,12.5383,12.5734,1648400.0
2012-01-27 12:30:00,21.51,21.53,21.46,21.47,1059600.0,12.5734,12.585,12.5441,12.55,1059600.0
2012-01-27 13:00:00,21.47,21.53,21.46,21.51,1329900.0,12.55,12.585,12.5441,12.5734,1329900.0
2012-01-27 13:30:00,21.51,21.54,21.49,21.49,1744900.0,12.5734,12.5909,12.5617,12.5617,1744900.0
2012-01-27 14:00:00,21.5,21.52,21.48,21.48,1080000.0,12.5675,12.5792,12.5558,12.5558,1080000.0
2012-01-27 14:30:00,21.49,21.53,21.48,21.53,1518800.0,12.5617,12.585,12.5558,12.585,1518800.0
2012-01-27 15:00:00,21.52,21.56,21.5,21.55,2038400.0,12.5792,12.6026,12.5675,12.5967,2038400.0
2012-01-27 15:30:00,21.55,21.56,21.48,21.51,5051600.0,12.5967,12.6026,12.5558,12.5734,5051600.0
2012-01-30 09:30:00,21.39,21.42,21.3,21.32,3320300.0,12.5032,12.5208,12.4506,12.4623,3320300.0
2012-01-30 10:00:00,21.32,21.33,21.28,21.29,2349100.0,12.4623,12.4681,12.4389,12.4448,2349100.0
2012-01-30 10:30:00,21.29,21.37,21.28,21.35,2759000.0,12.4448,12.4915,12.4389,12.4798,2759000.0
2012-01-30 11:00:00,21.36,21.41,21.34,21.36,2961600.0,12.4857,12.5149,12.474,12.4857,2961600.0
2012-01-30 11:30:00,21.37,21.42,21.34,21.42,1396600.0,12.4915,12.5208,12.474,12.5208,1396600.0
2012-01-30 12:00:00,21.42,21.44,21.39,21.42,1149600.0,12.5208,12.5324,12.5032,12.5208,1149600.0
2012-01-30 12:30:00,21.41,21.43,21.38,21.38,1092600.0,12.5149,12.5266,12.4974,12.4974,1092600.0
2012-01-30 13:00:00,21.39,21.53,21.38,21.53,1799500.0,12.5032,12.585,12.4974,12.585,1799500.0
2012-01-30 13:30:00,21.53,21.58,21.52,21.52,1987700.0,12.585,12.6143,12.5792,12.5792,1987700.0
2012-01-30 14:00:00,21.52,21.53,21.48,21.51,2025400.0,12.5792,12.585,12.5558,12.5734,2025400.0
2012-01-30 14:30:00,21.51,21.54,21.48,21.5,2555400.0,12.5734,12.5909,12.5558,12.5675,2555400.0
2012-01-30 15:00:00,21.49,21.51,21.46,21.49,5236700.0,12.5617,12.5734,12.5441,12.5617,5236700.0
2012-01-30 15:30:00,21.48,21.58,21.48,21.56,5129500.0,12.5558,12.6143,12.5558,12.6026,5129500.0
2012-01-31 09:30:00,21.73,21.79,21.57,21.6,5543000.0,12.702,12.737,12.6084,12.626,5543000.0
2012-01-31 10:00:00,21.62,21.62,21.48,21.54,6330400.0,12.6377,12.6377,12.5558,12.5909,6330400.0
2012-01-31 10:30:00,21.53,21.56,21.44,21.49,7362600.0,12.585,12.6026,12.5324,12.5617,7362600.0
2012-01-31 11:00:00,21.48,21.48,21.23,21.37,6823400.0,12.5558,12.5558,12.4097,12.4915,6823400.0
2012-01-31 11:30:00,21.36,21.37,21.22,21.3,2718800.0,12.4857,12.4915,12.4038,12.4506,2718800.0
2012-01-31 12:00:00,21.3,21.32,21.26,21.27,1804900.0,12.4506,12.4623,12.4272,12.4331,1804900.0
2012-01-31 12:30:00,21.27,21.29,21.24,21.26,1339500.0,12.4331,12.4448,12.4155,12.4272,1339500.0
2012-01-31 13:00:00,21.26,21.36,21.25,21.36,1022600.0,12.4272,12.4857,12.4214,12.4857,1022600.0
2012-01-31 13:30:00,21.36,21.36,21.28,21.3,2190600.0,12.4857,12.4857,12.4389,12.4506,2190600.0
2012-01-31 14:00:00,21.3,21.41,21.29,21.37,2156400.0,12.4506,12.5149,12.4448,12.4915,2156400.0
2012-01-31 14:30:00,21.37,21.44,21.37,21.39,2178200.0,12.4915,12.5324,12.4915,12.5032,2178200.0
2012-01-31 15:00:00,21.4,21.44,21.35,21.44,2235900.0,12.5091,12.5324,12.4798,12.5324,2235900.0
2012-01-31 15:30:00,21.44,21.46,21.4,21.43,6079600.0,12.5324,12.5441,12.5091,12.5266,6079600.0
2012-02-01 09:30:00,21.25,21.32,21.2,21.3,5497700.0,12.5496,12.591,12.5201,12.5791,5497700.0
2012-02-01 10:00:00,21.3,21.36,21.26,21.35,3843700.0,12.5791,12.6146,12.5555,12.6087,3843700.0
2012-02-01 10:30:00,21.35,21.4,21.33,21.36,2978500.0,12.6087,12.6382,12.5969,12.6146,2978500.0
2012-02-01 11:00:00,21.37,21.39,21.35,21.35,2170700.0,12.6205,12.6323,12.6087,12.6087,2170700.0
2012-02-01 11:30:00,21.36,21.39,21.35,21.38,2285800.0,12.6146,12.6323,12.6087,12.6264,2285800.0
2012-02-01 12:00:00,21.38,21.4,21.36,21.39,1734500.0,12.6264,12.6382,12.6146,12.6323,1734500.0
2012-02-01 12:30:00,21.39,21.4,21.35,21.37,2215500.0,12.6323,12.6382,12.6087,12.6205,2215500.0
2012-02-01 13:00:00,21.37,21.44,21.35,21.42,2351800.0,12.6205,12.6618,12.6087,12.65,2351800.0
2012-02-01 13:30:00,21.43,21.46,21.4,21.44,2836100.0,12.6559,12.6736,12.6382,12.6618,2836100.0
2012-02-01 14:00:00,21.45,21.46,21.39,21.44,3915800.0,12.6677,12.6736,12.6323,12.6618,3915800.0
2012-02-01 14:30:00,21.45,21.53,21.42,21.5,3599400.0,12.6677,12.715,12.65,12.6973,3599400.0
2012-02-01 15:00:00,21.49,21.51,21.36,21.37,3053400.0,12.6914,12.7032,12.6146,12.6205,3053400.0
2012-02-01 15:30:00,21.37,21.38,21.26,21.28,5060900.0,12.6205,12.6264,12.5555,12.5673,5060900.0
2012-02-02 09:30:00,21.23,21.31,21.04,21.05,4104700.0,12.5378,12.585,12.4256,12.4315,4104700.0
2012-02-02 10:00:00,21.05,21.08,20.86,20.93,8940200.0,12.4315,12.4492,12.3193,12.3606,8940200.0
2012-02-02 10:30:00,20.93,20.98,20.87,20.87,6557700.0,12.3606,12.3902,12.3252,12.3252,6557700.0
2012-02-02 11:00:00,20.87,20.9,20.82,20.83,3416000.0,12.3252,12.3429,12.2957,12.3016,3416000.0
2012-02-02 11:30:00,20.84,20.89,20.8,20.85,4039100.0,12.3075,12.337,12.2839,12.3134,4039100.0
2012-02-02 12:00:00,20.86,20.91,20.84,20.89,3439800.0,12.3193,12.3488,12.3075,12.337,3439800.0
2012-02-02 12:30:00,20.89,20.92,20.87,20.92,4117000.0,12.337,12.3547,12.3252,12.3547,4117000.0
2012-02-02 13:00:00,20.92,20.96,20.89,20.92,1912700.0,12.3547,12.3783,12.337,12.3547,1912700.0
2012-02-02 13:30:00,20.93,21.03,20.92,21.01,2197200.0,12.3606,12.4197,12.3547,12.4079,2197200.0
2012-02-02 14:00:00,21.02,21.08,20.97,21.05,3525900.0,12.4138,12.4492,12.3843,12.4315,3525900.0
2012-02-02 14:30:00,21.06,21.12,21.05,21.11,2430900.0,12.4374,12.4728,12.4315,12.4669,2430900.0
2012-02-02 15:00:00,21.11,21.15,21.08,21.14,2771000.0,12.4669,12.4906,12.4492,12.4847,2771000.0
2012-02-02 15:30:00,21.13,21.19,21.11,21.13,5214300.0,12.4787,12.5142,12.4669,12.4787,5214300.0
2012-02-03 09:30:00,21.19,21.25,21.14,21.19,5715100.0,12.5142,12.5496,12.4847,12.5142,5715100.0
2012-02-03 10:00:00,21.19,21.24,21.17,21.21,2203800.0,12.5142,12.5437,12.5024,12.526,2203800.0
2012-02-03 10:30:00,21.21,21.23,21.19,21.19,1711500.0,12.526,12.5378,12.5142,12.5142,1711500.0
2012-02-03 11:00:00,21.19,21.19,21.1,21.14,3113100.0,12.5142,12.5142,12.461,12.4847,3113100.0
2012-02-03 11:30:00,21.14,21.15,21.09,21.1,1815200.0,12.4847,12.4906,12.4551,12.461,1815200.0
2012-02-03 12:00:00,21.09,21.15,21.09,21.12,1606000.0,12.4551,12.4906,12.4551,12.4728,1606000.0
2012-02-03 12:30:00,21.13,21.13,21.08,21.1,2018300.0,12.4787,12.4787,12.4492,12.461,2018300.0
2012-02-03 13:00:00,21.1,21.14,21.05,21.05,2125100.0,12.461,12.4847,12.4315,12.4315,2125100.0
2012-02-03 13:30:00,21.05,21.09,21.05,21.07,2441000.0,12.4315,12.4551,12.4315,12.4433,2441000.0
2012-02-03 14:00:00,21.08,21.1,21.07,21.09,2555900.0,12.4492,12.461,12.4433,12.4551,2555900.0
2012-02-03 14:30:00,21.09,21.11,21.08,21.1,2034800.0,12.4551,12.4669,12.4492,12.461,2034800.0
2012-02-03 15:00:00,21.09,21.13,21.08,21.11,3310500.0,12.4551,12.4787,12.4492,12.4669,3310500.0
2012-02-03 15:30:00,21.12,21.23,21.1,21.17,7522000.0,12.4728,12.5378,12.461,12.5024,7522000.0
2012-02-06 09:30:00,21.13,21.18,21.1,21.1,2441400.0,12.4787,12.5083,12.461,12.461,2441400.0
2012-02-06 10:00:00,21.1,21.12,21.08,21.1,1435400.0,12.461,12.4728,12.4492,12.461,1435400.0
2012-02-06 10:30:00,21.1,21.1,21.09,21.1,816300.0,12.461,12.461,12.4551,12.461,816300.0
2012-02-06 11:00:00,21.1,21.11,21.07,21.08,1711300.0,12.461,12.4669,12.4433,12.4492,1711300.0
2012-02-06 11:30:00,21.08,21.1,21.07,21.07,1511000.0,12.4492,12.461,12.4433,12.4433,1511000.0
2012-02-06 12:00:00,21.07,21.09,21.04,21.09,2276500.0,12.4433,12.4551,12.4256,12.4551,2276500.0
2012-02-06 12:30:00,21.09,21.09,21.06,21.06,1235400.0,12.4551,12.4551,12.4374,12.4374,1235400.0
2012-02-06 13:00:00,21.06,21.08,21.05,21.06,991200.0,12.4374,12.4492,12.4315,12.4374,991200.0
2012-02-06 13:30:00,21.05,21.07,21.03,21.04,860300.0,12.4315,12.4433,12.4197,12.4256,860300.0
2012-02-06 14:00:00,21.05,21.08,21.02,21.03,2316000.0,12.4315,12.4492,12.4138,12.4197,2316000.0
2012-02-06 14:30:00,21.04,21.04,21.01,21.02,1792200.0,12.4256,12.4256,12.4079,12.4138,1792200.0
2012-02-06 15:00:00,21.02,21.02,20.93,20.94,3447400.0,12.4138,12.4138,12.3606,12.3665,3447400.0
2012-02-06 15:30:00,20.95,20.96,20.91,20.95,7340000.0,12.3724,12.3783,12.3488,12.3724,7340000.0
2012-02-07 09:30:00,20.86,20.95,20.84,20.9,3420100.0,12.3193,12.3724,12.3075,12.3429,3420100.0
2012-02-07 10:00:00,20.89,20.9,20.81,20.87,3290200.0,12.337,12.3429,12.2898,12.3252,3290200.0
2012-02-07 10:30:00,20.88,20.92,20.8,20.92,2860000.0,12.3311,12.3547,12.2839,12.3547,2860000.0
2012-02-07 11:00:00,20.92,20.99,20.88,20.99,6254900.0,12.3547,12.3961,12.3311,12.3961,6254900.0
2012-02-07 11:30:00,20.98,21.0,20.97,21.0,1904100.0,12.3902,12.402,12.3843,12.402,1904100.0
2012-02-07 12:00:00,21.0,21.01,20.97,20.97,1183800.0,12.402,12.4079,12.3843,12.3843,1183800.0
2012-02-07 12:30:00,20.97,21.02,20.91,21.02,2622700.0,12.3843,12.4138,12.3488,12.4138,2622700.0
2012-02-07 13:00:00,21.02,21.05,21.0,21.02,1570400.0,12.4138,12.4315,12.402,12.4138,1570400.0
2012-02-07 13:30:00,21.02,21.05,20.99,21.05,1674100.0,12.4138,12.4315,12.3961,12.4315,1674100.0
2012-02-07 14:00:00,21.05,21.06,21.02,21.03,1071000.0,12.4315,12.4374,12.4138,12.4197,1071000.0
2012-02-07 14:30:00,21.03,21.06,21.0,21.0,1148700.0,12.4197,12.4374,12.402,12.402,1148700.0
2012-02-07 15:00:00,21.0,21.1,21.0,21.09,2291000.0,12.402,12.461,12.402,12.4551,2291000.0
2012-02-07 15:30:00,21.09,21.09,21.03,21.06,4797600.0,12.4551,12.4551,12.4197,12.4374,4797600.0
2012-02-08 09:30:00,21.0,21.07,20.96,21.0,3157600.0,12.402,12.4433,12.3783,12.402,3157600.0
2012-02-08 10:00:00,20.99,21.02,20.97,21.0,2066900.0,12.3961,12.4138,12.3843,12.402,2066900.0
2012-02-08 10:30:00,21.0,21.01,20.9,20.93,3249800.0,12.402,12.4079,12.3429,12.3606,3249800.0
2012-02-08 11:00:00,20.93,20.95,20.85,20.89,2371900.0,12.3606,12.3724,12.3134,12.337,2371900.0
2012-02-08 11:30:00,20.89,20.92,20.87,20.91,1712600.0,12.337,12.3547,12.3252,12.3488,1712600.0
2012-02-08 12:00:00,20.9,20.95,20.9,20.94,1569100.0,12.3429,12.3724,12.3429,12.3665,1569100.0
2012-02-08 12:30:00,20.95,20.98,20.9,20.91,1603300.0,12.3724,12.3902,12.3429,12.3488,1603300.0
2012-02-08 13:00:00,20.92,20.99,20.91,20.99,2218200.0,12.3547,12.3961,12.3488,12.3961,2218200.0
2012-02-08 13:30:00,20.99,21.05,20.98,21.02,2413100.0,12.3961,12.4315,12.3902,12.4138,2413100.0
2012-02-08 14:00:00,21.02,21.07,21.0,21.04,1871500.0,12.4138,12.4433,12.402,12.4256,1871500.0
2012-02-08 14:30:00,21.05,21.08,21.01,21.01,4041600.0,12.4315,12.4492,12.4079,12.4079,4041600.0
2012-02-08 15:00:00,21.01,21.08,21.0,21.02,3288800.0,12.4079,12.4492,12.402,12.4138,3288800.0
2012-02-08 15:30:00,21.02,21.06,21.0,21.02,2901800.0,12.4138,12.4374,12.402,12.4138,2901800.0
2012-02-09 09:30:00,21.05,21.16,21.0,21.12,3412300.0,12.4315,12.4965,12.402,12.4728,3412300.0
2012-02-09 10:00:00,21.12,21.13,21.02,21.05,1877500.0,12.4728,12.4787,12.4138,12.4315,1877500.0
2012-02-09 10:30:00,21.04,21.05,21.01,21.03,1241700.0,12.4256,12.4315,12.4079,12.4197,1241700.0
2012-02-09 11:00:00,21.03,21.08,21.03,21.05,1421900.0,12.4197,12.4492,12.4197,12.4315,1421900.0
2012-02-09 11:30:00,21.06,21.09,21.04,21.08,1279600.0,12.4374,12.4551,12.4256,12.4492,1279600.0
2012-02-09 12:00:00,21.08,21.11,21.08,21.1,1873100.0,12.4492,12.4669,12.4492,12.461,1873100.0
2012-02-09 12:30:00,21.09,21.14,21.08,21.14,913100.0,12.4551,12.4847,12.4492,12.4847,913100.0
2012-02-09 13:00:00,21.14,21.2,21.12,21.19,2159800.0,12.4847,12.5201,12.4728,12.5142,2159800.0
2012-02-09 13:30:00,21.19,21.21,21.18,21.21,1558500.0,12.5142,12.526,12.5083,12.526,1558500.0
2012-02-09 14:00:00,21.21,21.24,21.19,21.24,1468700.0,12.526,12.5437,12.5142,12.5437,1468700.0
2012-02-09 14:30:00,21.24,21.25,21.2,21.22,1579500.0,12.5437,12.5496,12.5201,12.5319,1579500.0
2012-02-09 15:00:00,21.21,21.22,21.18,21.19,1331400.0,12.526,12.5319,12.5083,12.5142,1331400.0
2012-02-09 15:30:00,21.18,21.19,21.13,21.16,5977600.0,12.5083,12.5142,12.4787,12.4965,5977600.0
2012-02-10 09:30:00,21.02,21.06,20.92,20.92,2793300.0,12.4138,12.4374,12.3547,12.3547,2793300.0
2012-02-10 10:00:00,20.92,21.0,20.9,20.99,1631300.0,12.3547,12.402,12.3429,12.3961,1631300.0
2012-02-10 10:30:00,20.99,21.0,20.95,20.96,1738700.0,12.3961,12.402,12.3724,12.3783,1738700.0
2012-02-10 11:00:00,20.96,20.97,20.92,20.92,1547000.0,12.3783,12.3843,12.3547,12.3547,1547000.0
2012-02-10 11:30:00,20.92,20.97,20.91,20.96,854500.0,12.3547,12.3843,12.3488,12.3783,854500.0
2012-02-10 12:00:00,20.96,20.99,20.94,20.94,855500.0,12.3783,12.3961,12.3665,12.3665,855500.0
2012-02-10 12:30:00,20.94,21.0,20.94,21.0,740300.0,12.3665,12.402,12.3665,12.402,740300.0
2012-02-10 13:00:00,21.0,21.03,20.97,21.0,1409000.0,12.402,12.4197,12.3843,12.402,1409000.0
2012-02-10 13:30:00,21.0,21.02,20.97,21.0,1385900.0,12.402,12.4138,12.3843,12.402,1385900.0
2012-02-10 14:00:00,21.0,21.03,20.97,21.0,1274800.0,12.402,12.4197,12.3843,12.402,1274800.0
2012-02-10 14:30:00,21.0,21.04,20.99,21.03,1101600.0,12.402,12.4256,12.3961,12.4197,1101600.0
2012-02-10 15:00:00,21.03,21.04,20.96,20.99,2186600.0,12.4197,12.4256,12.3783,12.3961,2186600.0
2012-02-10 15:30:00,21.0,21.05,20.97,21.04,3928100.0,12.402,12.4315,12.3843,12.4256,3928100.0
2012-02-13 09:30:00,21.22,21.25,21.13,21.23,3112600.0,12.5319,12.5496,12.4787,12.5378,3112600.0
2012-02-13 10:00:00,21.23,21.24,21.18,21.24,2503600.0,12.5378,12.5437,12.5083,12.5437,2503600.0
2012-02-13 10:30:00,21.23,21.29,21.19,21.29,3729600.0,12.5378,12.5732,12.5142,12.5732,3729600.0
2012-02-13 11:00:00,21.29,21.32,21.26,21.32,1983300.0,12.5732,12.591,12.5555,12.591,1983300.0
2012-02-13 11:30:00,21.32,21.34,21.29,21.34,854300.0,12.591,12.6028,12.5732,12.6028,854300.0
2012-02-13 12:00:00,21.34,21.35,21.33,21.34,1020900.0,12.6028,12.6087,12.5969,12.6028,1020900.0
2012-02-13 12:30:00,21.33,21.37,21.31,21.37,1980700.0,12.5969,12.6205,12.585,12.6205,1980700.0
2012-02-13 13:00:00,21.37,21.43,21.36,21.43,1313400.0,12.6205,12.6559,12.6146,12.6559,1313400.0
2012-02-13 13:30:00,21.42,21.43,21.35,21.36,1677200.0,12.65,12.6559,12.6087,12.6146,1677200.0
2012-02-13 14:00:00,21.36,21.4,21.35,21.37,1618700.0,12.6146,12.6382,12.6087,12.6205,1618700.0
2012-02-13 14:30:00,21.37,21.4,21.36,21.37,2209400.0,12.6205,12.6382,12.6146,12.6205,2209400.0
2012-02-13 15:00:00,21.37,21.38,21.36,21.38,1203800.0,12.6205,12.6264,12.6146,12.6264,1203800.0
2012-02-13 15:30:00,21.37,21.38,21.29,21.3,4280800.0,12.6205,12.6264,12.5732,12.5791,4280800.0
2012-02-14 09:30:00,21.3,21.4,21.24,21.36,2462600.0,12.5791,12.6382,12.5437,12.6146,2462600.0
2012-02-14 10:00:00,21.36,21.37,21.3,21.37,3164700.0,12.6146,12.6205,12.5791,12.6205,3164700.0
2012-02-14 10:30:00,21.37,21.41,21.29,21.31,1788400.0,12.6205,12.6441,12.5732,12.585,1788400.0
2012-02-14 11:00:00,21.31,21.38,21.3,21.37,1413400.0,12.585,12.6264,12.5791,12.6205,1413400.0
2012-02-14 11:30:00,21.38,21.42,21.36,21.39,1486300.0,12.6264,12.65,12.6146,12.6323,1486300.0
2012-02-14 12:00:00,21.39,21.39,21.34,21.34,1365800.0,12.6323,12.6323,12.6028,12.6028,1365800.0
2012-02-14 12:30:00,21.35,21.36,21.33,21.34,868500.0,12.6087,12.6146,12.5969,12.6028,868500.0
2012-02-14 13:00:00,21.34,21.35,21.27,21.29,1065400.0,12.6028,12.6087,12.5614,12.5732,1065400.0
2012-02-14 13:30:00,21.29,21.29,21.26,21.27,757200.0,12.5732,12.5732,12.5555,12.5614,757200.0
2012-02-14 14:00:00,21.27,21.3,21.21,21.22,1455800.0,12.5614,12.5791,12.526,12.5319,1455800.0
2012-02-14 14:30:00,21.21,21.23,21.19,21.22,1329300.0,12.526,12.5378,12.5142,12.5319,1329300.0
2012-02-14 15:00:00,21.23,21.26,21.17,21.2,1638400.0,12.5378,12.5555,12.5024,12.5201,1638400.0
2012-02-14 15:30:00,21.2,21.32,21.18,21.32,4592600.0,12.5201,12.591,12.5083,12.591,4592600.0
2012-02-15 09:30:00,21.31,21.36,21.25,21.26,2915500.0,12.585,12.6146,12.5496,12.5555,2915500.0
2012-02-15 10:00:00,21.26,21.26,21.15,21.16,3309500.0,12.5555,12.5555,12.4906,12.4965,3309500.0
2012-02-15 10:30:00,21.17,21.19,21.14,21.19,2623400.0,12.5024,12.5142,12.4847,12.5142,2623400.0
2012-02-15 11:00:00,21.19,21.24,21.17,21.22,1945400.0,12.5142,12.5437,12.5024,12.5319,1945400.0
2012-02-15 11:30:00,21.23,21.26,21.21,21.24,1093700.0,12.5378,12.5555,12.526,12.5437,1093700.0
2012-02-15 12:00:00,21.24,21.25,21.21,21.23,776400.0,12.5437,12.5496,12.526,12.5378,776400.0
2012-02-15 12:30:00,21.23,21.25,21.17,21.17,927100.0,12.5378,12.5496,12.5024,12.5024,927100.0
2012-02-15 13:00:00,21.17,21.17,21.12,21.15,1911500.0,12.5024,12.5024,12.4728,12.4906,1911500.0
2012-02-15 13:30:00,21.15,21.17,21.12,21.14,913700.0,12.4906,12.5024,12.4728,12.4847,913700.0
2012-02-15 14:00:00,21.14,21.15,21.05,21.12,2260400.0,12.4847,12.4906,12.4315,12.4728,2260400.0
2012-02-15 14:30:00,21.12,21.13,21.07,21.09,2653500.0,12.4728,12.4787,12.4433,12.4551,2653500.0
2012-02-15 15:00:00,21.08,21.12,21.08,21.11,2466100.0,12.4492,12.4728,12.4492,12.4669,2466100.0
2012-02-15 15:30:00,21.11,21.16,21.08,21.12,3589000.0,12.4669,12.4965,12.4492,12.4728,3589000.0
2012-02-16 09:30:00,21.17,21.2,21.06,21.13,1945100.0,12.5024,12.5201,12.4374,12.4787,1945100.0
2012-02-16 10:00:00,21.13,21.23,21.12,21.23,1758700.0,12.4787,12.5378,12.4728,12.5378,1758700.0
2012-02-16 10:30:00,21.23,21.24,21.18,21.21,2903700.0,12.5378,12.5437,12.5083,12.526,2903700.0
2012-02-16 11:00:00,21.21,21.25,21.19,21.23,1860000.0,12.526,12.5496,12.5142,12.5378,1860000.0
2012-02-16 11:30:00,21.23,21.31,21.22,21.3,1626600.0,12.5378,12.585,12.5319,12.5791,1626600.0
2012-02-16 12:00:00,21.3,21.32,21.28,21.3,1557400.0,12.5791,12.591,12.5673,12.5791,1557400.0
2012-02-16 12:30:00,21.3,21.31,21.27,21.3,958400.0,12.5791,12.585,12.5614,12.5791,958400.0
2012-02-16 13:00:00,21.3,21.36,21.29,21.36,1307700.0,12.5791,12.6146,12.5732,12.6146,1307700.0
2012-02-16 13:30:00,21.36,21.38,21.31,21.32,1251700.0,12.6146,12.6264,12.585,12.591,1251700.0
2012-02-16 14:00:00,21.31,21.32,21.28,21.32,1106100.0,12.585,12.591,12.5673,12.591,1106100.0
2012-02-16 14:30:00,21.32,21.35,21.31,21.32,871600.0,12.591,12.6087,12.585,12.591,871600.0
2012-02-16 15:00:00,21.32,21.35,21.28,21.32,1563200.0,12.591,12.6087,12.5673,12.591,1563200.0
2012-02-16 15:30:00,21.32,21.35,21.31,21.33,3209200.0,12.591,12.6087,12.585,12.5969,3209200.0
2012-02-17 09:30:00,21.48,21.48,21.34,21.39,7746300.0,12.6854,12.6854,12.6028,12.6323,7746300.0
2012-02-17 10:00:00,21.38,21.39,21.23,21.23,2657800.0,12.6264,12.6323,12.5378,12.5378,2657800.0
2012-02-17 10:30:00,21.23,21.27,21.11,21.13,2941600.0,12.5378,12.5614,12.4669,12.4787,2941600.0
2012-02-17 11:00:00,21.13,21.18,21.12,21.16,1959700.0,12.4787,12.5083,12.4728,12.4965,1959700.0
2012-02-17 11:30:00,21.16,21.18,21.13,21.14,1973400.0,12.4965,12.5083,12.4787,12.4847,1973400.0
2012-02-17 12:00:00,21.14,21.2,21.14,21.16,1364000.0,12.4847,12.5201,12.4847,12.4965,1364000.0
2012-02-17 12:30:00,21.16,21.22,21.16,21.19,1701700.0,12.4965,12.5319,12.4965,12.5142,1701700.0
2012-02-17 13:00:00,21.2,21.25,21.19,21.22,886300.0,12.5201,12.5496,12.5142,12.5319,886300.0
2012-02-17 13:30:00,21.22,21.22,21.2,21.21,822700.0,12.5319,12.5319,12.5201,12.526,822700.0
2012-02-17 14:00:00,21.21,21.23,21.18,21.19,1682500.0,12.526,12.5378,12.5083,12.5142,1682500.0
2012-02-17 14:30:00,21.18,21.22,21.18,21.2,1540100.0,12.5083,12.5319,12.5083,12.5201,1540100.0
2012-02-17 15:00:00,21.2,21.24,21.18,21.23,1593700.0,12.5201,12.5437,12.5083,12.5378,1593700.0
2012-02-17 15:30:00,21.23,21.24,21.17,21.19,4166800.0,12.5378,12.5437,12.5024,12.5142,4166800.0
2012-02-21 09:30:00,21.27,21.28,21.12,21.2,3376200.0,12.5614,12.5673,12.4728,12.5201,3376200.0
2012-02-21 10:00:00,21.19,21.23,21.16,21.2,1572200.0,12.5142,12.5378,12.4965,12.5201,1572200.0
2012-02-21 10:30:00,21.2,21.29,21.19,21.29,1626700.0,12.5201,12.5732,12.5142,12.5732,1626700.0
2012-02-21 11:00:00,21.29,21.32,21.26,21.28,1397500.0,12.5732,12.591,12.5555,12.5673,1397500.0
2012-02-21 11:30:00,21.28,21.3,21.25,21.27,1442200.0,12.5673,12.5791,12.5496,12.5614,1442200.0
2012-02-21 12:00:00,21.26,21.29,21.25,21.29,964300.0,12.5555,12.5732,12.5496,12.5732,964300.0
2012-02-21 12:30:00,21.28,21.29,21.26,21.28,704700.0,12.5673,12.5732,12.5555,12.5673,704700.0
2012-02-21 13:00:00,21.28,21.32,21.28,21.32,831600.0,12.5673,12.591,12.5673,12.591,831600.0
2012-02-21 13:30:00,21.32,21.32,21.24,21.26,1013100.0,12.591,12.591,12.5437,12.5555,1013100.0
2012-02-21 14:00:00,21.26,21.27,21.23,21.25,968200.0,12.5555,12.5614,12.5378,12.5496,968200.0
2012-02-21 14:30:00,21.25,21.25,21.15,21.16,2246100.0,12.5496,12.5496,12.4906,12.4965,2246100.0
2012-02-21 15:00:00,21.16,21.22,21.16,21.2,1573500.0,12.4965,12.5319,12.4965,12.5201,1573500.0
2012-02-21 15:30:00,21.2,21.23,21.18,21.22,3090400.0,12.5201,12.5378,12.5083,12.5319,3090400.0
2012-02-22 09:30:00,21.18,21.25,21.1,21.23,3060300.0,12.5083,12.5496,12.461,12.5378,3060300.0
2012-02-22 10:00:00,21.22,21.28,21.17,21.28,2151800.0,12.5319,12.5673,12.5024,12.5673,2151800.0
2012-02-22 10:30:00,21.27,21.33,21.25,21.29,3004300.0,12.5614,12.5969,12.5496,12.5732,3004300.0
2012-02-22 11:00:00,21.3,21.35,21.29,21.33,1172000.0,12.5791,12.6087,12.5732,12.5969,1172000.0
2012-02-22 11:30:00,21.32,21.33,21.25,21.26,1290100.0,12.591,12.5969,12.5496,12.5555,1290100.0
2012-02-22 12:00:00,21.27,21.3,21.25,21.3,837400.0,12.5614,12.5791,12.5496,12.5791,837400.0
2012-02-22 12:30:00,21.3,21.3,21.29,21.3,457500.0,12.5791,12.5791,12.5732,12.5791,457500.0
2012-02-22 13:00:00,21.3,21.34,21.29,21.33,1182600.0,12.5791,12.6028,12.5732,12.5969,1182600.0
2012-02-22 13:30:00,21.32,21.43,21.32,21.41,3384000.0,12.591,12.6559,12.591,12.6441,3384000.0
2012-02-22 14:00:00,21.41,21.42,21.35,21.36,2043700.0,12.6441,12.65,12.6087,12.6146,2043700.0
2012-02-22 14:30:00,21.36,21.36,21.34,21.35,1119000.0,12.6146,12.6146,12.6028,12.6087,1119000.0
2012-02-22 15:00:00,21.36,21.38,21.33,21.34,1381700.0,12.6146,12.6264,12.5969,12.6028,1381700.0
2012-02-22 15:30:00,21.35,21.38,21.33,21.35,3120600.0,12.6087,12.6264,12.5969,12.6087,3120600.0
2012-02-23 09:30:00,21.27,21.38,21.13,21.15,3309100.0,12.5614,12.6264,12.4787,12.4906,3309100.0
2012-02-23 10:00:00,21.15,21.17,21.1,21.13,1716000.0,12.4906,12.5024,12.461,12.4787,1716000.0
2012-02-23 10:30:00,21.13,21.16,21.04,21.14,4466100.0,12.4787,12.4965,12.4256,12.4847,4466100.0
2012-02-23 11:00:00,21.14,21.14,21.09,21.1,1961800.0,12.4847,12.4847,12.4551,12.461,1961800.0
2012-02-23 11:30:00,21.1,21.11,21.05,21.08,1842100.0,12.461,12.4669,12.4315,12.4492,1842100.0
2012-02-23 12:00:00,21.09,21.11,21.08,21.09,1001400.0,12.4551,12.4669,12.4492,12.4551,1001400.0
2012-02-23 12:30:00,21.09,21.11,21.02,21.05,2138800.0,12.4551,12.4669,12.4138,12.4315,2138800.0
2012-02-23 13:00:00,21.06,21.09,21.05,21.09,1051200.0,12.4374,12.4551,12.4315,12.4551,1051200.0
2012-02-23 13:30:00,21.08,21.09,21.06,21.08,988500.0,12.4492,12.4551,12.4374,12.4492,988500.0
2012-02-23 14:00:00,21.08,21.1,21.06,21.07,2516200.0,12.4492,12.461,12.4374,12.4433,2516200.0
2012-02-23 14:30:00,21.08,21.1,21.05,21.07,2609600.0,12.4492,12.461,12.4315,12.4433,2609600.0
2012-02-23 15:00:00,21.08,21.09,21.04,21.05,2406000.0,12.4492,12.4551,12.4256,12.4315,2406000.0
2012-02-23 15:30:00,21.05,21.08,21.02,21.04,8022600.0,12.4315,12.4492,12.4138,12.4256,8022600.0
2012-02-24 09:30:00,21.14,21.15,21.05,21.12,2510000.0,12.4847,12.4906,12.4315,12.4728,2510000.0
2012-02-24 10:00:00,21.12,21.2,21.1,21.2,2020700.0,12.4728,12.5201,12.461,12.5201,2020700.0
2012-02-24 10:30:00,21.2,21.27,21.19,21.23,2009700.0,12.5201,12.5614,12.5142,12.5378,2009700.0
2012-02-24 11:00:00,21.23,21.3,21.22,21.3,1737200.0,12.5378,12.5791,12.5319,12.5791,1737200.0
2012-02-24 11:30:00,21.3,21.32,21.26,21.32,1505400.0,12.5791,12.591,12.5555,12.591,1505400.0
2012-02-24 12:00:00,21.32,21.34,21.3,21.33,976300.0,12.591,12.6028,12.5791,12.5969,976300.0
2012-02-24 12:30:00,21.34,21.34,21.27,21.29,1485100.0,12.6028,12.6028,12.5614,12.5732,1485100.0
2012-02-24 13:00:00,21.29,21.3,21.21,21.21,1212400.0,12.5732,12.5791,12.526,12.526,1212400.0
2012-02-24 13:30:00,21.21,21.24,21.2,21.23,1130600.0,12.526,12.5437,12.5201,12.5378,1130600.0
2012-02-24 14:00:00,21.23,21.24,21.23,21.23,638400.0,12.5378,12.5437,12.5378,12.5378,638400.0
2012-02-24 14:30:00,21.23,21.23,21.18,21.2,1433700.0,12.5378,12.5378,12.5083,12.5201,1433700.0
2012-02-24 15:00:00,21.19,21.22,21.19,21.21,1480000.0,12.5142,12.5319,12.5142,12.526,1480000.0
2012-02-24 15:30:00,21.2,21.21,21.15,21.19,2406800.0,12.5201,12.526,12.4906,12.5142,2406800.0
2012-02-27 09:30:00,20.76,20.99,20.74,20.98,5497000.0,12.2602,12.3961,12.2484,12.3902,5497000.0
2012-02-27 10:00:00,20.98,21.07,20.96,21.04,3405000.0,12.3902,12.4433,12.3783,12.4256,3405000.0
2012-02-27 10:30:00,21.05,21.13,21.05,21.13,2505400.0,12.4315,12.4787,12.4315,12.4787,2505400.0
2012-02-27 11:00:00,21.12,21.18,21.1,21.15,2482700.0,12.4728,12.5083,12.461,12.4906,2482700.0
2012-02-27 11:30:00,21.16,21.23,21.14,21.17,3723700.0,12.4965,12.5378,12.4847,12.5024,3723700.0
2012-02-27 12:00:00,21.18,21.2,21.17,21.2,1083100.0,12.5083,12.5201,12.5024,12.5201,1083100.0
2012-02-27 12:30:00,21.19,21.23,21.18,21.21,1051800.0,12.5142,12.5378,12.5083,12.526,1051800.0
2012-02-27 13:00:00,21.21,21.25,21.2,21.23,1558700.0,12.526,12.5496,12.5201,12.5378,1558700.0
2012-02-27 13:30:00,21.23,21.3,21.23,21.3,1765200.0,12.5378,12.5791,12.5378,12.5791,1765200.0
2012-02-27 14:00:00,21.3,21.34,21.28,21.29,1850900.0,12.5791,12.6028,12.5673,12.5732,1850900.0
2012-02-27 14:30:00,21.29,21.31,21.27,21.3,1804800.0,12.5732,12.585,12.5614,12.5791,1804800.0
2012-02-27 15:00:00,21.3,21.37,21.29,21.32,2280900.0,12.5791,12.6205,12.5732,12.591,2280900.0
2012-02-27 15:30:00,21.33,21.34,21.26,21.26,4420200.0,12.5969,12.6028,12.5555,12.5555,4420200.0
2012-02-28 09:30:00,21.13,21.26,21.03,21.15,4663500.0,12.4787,12.5555,12.4197,12.4906,4663500.0
2012-02-28 10:00:00,21.15,21.2,21.09,21.13,1867900.0,12.4906,12.5201,12.4551,12.4787,1867900.0
2012-02-28 10:30:00,21.12,21.17,21.08,21.13,2187300.0,12.4728,12.5024,12.4492,12.4787,2187300.0
2012-02-28 11:00:00,21.13,21.17,21.12,21.15,1394000.0,12.4787,12.5024,12.4728,12.4906,1394000.0
2012-02-28 11:30:00,21.16,21.2,21.15,21.18,1094200.0,12.4965,12.5201,12.4906,12.5083,1094200.0
2012-02-28 12:00:00,21.18,21.23,21.17,21.2,1546000.0,12.5083,12.5378,12.5024,12.5201,1546000.0
2012-02-28 12:30:00,21.21,21.26,21.2,21.25,835700.0,12.526,12.5555,12.5201,12.5496,835700.0
2012-02-28 13:00:00,21.26,21.28,21.24,21.25,921800.0,12.5555,12.5673,12.5437,12.5496,921800.0
2012-02-28 13:30:00,21.25,21.26,21.18,21.19,1570500.0,12.5496,12.5555,12.5083,12.5142,1570500.0
2012-02-28 14:00:00,21.19,21.24,21.19,21.22,1193100.0,12.5142,12.5437,12.5142,12.5319,1193100.0
2012-02-28 14:30:00,21.22,21.24,21.2,21.2,1374100.0,12.5319,12.5437,12.5201,12.5201,1374100.0
2012-02-28 15:00:00,21.2,21.26,21.19,21.24,1915000.0,12.5201,12.5555,12.5142,12.5437,1915000.0
2012-02-28 15:30:00,21.23,21.26,21.21,21.23,3084900.0,12.5378,12.5555,12.526,12.5378,3084900.0
2012-02-29 09:30:00,21.18,21.35,21.15,21.34,2799600.0,12.5083,12.6087,12.4906,12.6028,2799600.0
2012-02-29 10:00:00,21.34,21.35,21.16,21.17,2494700.0,12.6028,12.6087,12.4965,12.5024,2494700.0
2012-02-29 10:30:00,21.16,21.19,21.13,21.18,3173400.0,12.4965,12.5142,12.4787,12.5083,3173400.0
2012-02-29 11:00:00,21.18,21.19,21.06,21.06,2406300.0,12.5083,12.5142,12.4374,12.4374,2406300.0
2012-02-29 11:30:00,21.06,21.13,21.06,21.08,2224600.0,12.4374,12.4787,12.4374,12.4492,2224600.0
2012-02-29 12:00:00,21.09,21.15,21.08,21.13,832200.0,12.4551,12.4906,12.4492,12.4787,832200.0
2012-02-29 12:30:00,21.14,21.15,21.13,21.15,736100.0,12.4847,12.4906,12.4787,12.4906,736100.0
2012-02-29 13:00:00,21.15,21.18,21.14,21.18,1381600.0,12.4906,12.5083,12.4847,12.5083,1381600.0
2012-02-29 13:30:00,21.18,21.27,21.17,21.24,1769200.0,12.5083,12.5614,12.5024,12.5437,1769200.0
2012-02-29 14:00:00,21.25,21.26,21.22,21.23,1963600.0,12.5496,12.5555,12.5319,12.5378,1963600.0
2012-02-29 14:30:00,21.24,21.25,21.2,21.21,1774100.0,12.5437,12.5496,12.5201,12.526,1774100.0
2012-02-29 15:00:00,21.21,21.23,21.18,21.2,1795200.0,12.526,12.5378,12.5083,12.5201,1795200.0
2012-02-29 15:30:00,21.19,21.2,21.1,21.11,5070000.0,12.5142,12.5201,12.461,12.4669,5070000.0
2012-03-01 09:30:00,21.03,21.41,21.02,21.39,6773200.0,12.4197,12.6441,12.4138,12.6323,6773200.0
2012-03-01 10:00:00,21.4,21.46,21.28,21.43,5392800.0,12.6382,12.6736,12.5673,12.6559,5392800.0
2012-03-01 10:30:00,21.42,21.49,21.41,21.49,3293000.0,12.65,12.6914,12.6441,12.6914,3293000.0
2012-03-01 11:00:00,21.48,21.54,21.48,21.53,2945300.0,12.6854,12.7209,12.6854,12.715,2945300.0
2012-03-01 11:30:00,21.53,21.56,21.5,21.55,2152300.0,12.715,12.7327,12.6973,12.7268,2152300.0
2012-03-01 12:00:00,21.55,21.65,21.52,21.61,2242000.0,12.7268,12.7858,12.7091,12.7622,2242000.0
2012-03-01 12:30:00,21.62,21.62,21.55,21.58,1957400.0,12.7681,12.7681,12.7268,12.7445,1957400.0
2012-03-01 13:00:00,21.58,21.59,21.53,21.59,1658800.0,12.7445,12.7504,12.715,12.7504,1658800.0
2012-03-01 13:30:00,21.59,21.63,21.57,21.61,2788500.0,12.7504,12.774,12.7386,12.7622,2788500.0
2012-03-01 14:00:00,21.61,21.63,21.56,21.56,2783500.0,12.7622,12.774,12.7327,12.7327,2783500.0
2012-03-01 14:30:00,21.56,21.57,21.48,21.55,2899100.0,12.7327,12.7386,12.6854,12.7268,2899100.0
2012-03-01 15:00:00,21.55,21.55,21.44,21.48,3375300.0,12.7268,12.7268,12.6618,12.6854,3375300.0
2012-03-01 15:30:00,21.48,21.52,21.43,21.49,6114100.0,12.6854,12.7091,12.6559,12.6914,6114100.0
2012-03-02 09:30:00,21.41,21.5,21.37,21.39,2358300.0,12.6441,12.6973,12.6205,12.6323,2358300.0
2012-03-02 10:00:00,21.38,21.43,21.37,21.42,1611700.0,12.6264,12.6559,12.6205,12.65,1611700.0
2012-03-02 10:30:00,21.41,21.48,21.41,21.46,1597000.0,12.6441,12.6854,12.6441,12.6736,1597000.0
2012-03-02 11:00:00,21.47,21.5,21.46,21.49,1630100.0,12.6795,12.6973,12.6736,12.6914,1630100.0
2012-03-02 11:30:00,21.49,21.5,21.4,21.45,2291000.0,12.6914,12.6973,12.6382,12.6677,2291000.0
2012-03-02 12:00:00,21.45,21.45,21.38,21.42,1332800.0,12.6677,12.6677,12.6264,12.65,1332800.0
2012-03-02 12:30:00,21.43,21.44,21.41,21.41,857800.0,12.6559,12.6618,12.6441,12.6441,857800.0
2012-03-02 13:00:00,21.41,21.42,21.33,21.35,1794600.0,12.6441,12.65,12.5969,12.6087,1794600.0
2012-03-02 13:30:00,21.36,21.39,21.32,21.39,1633100.0,12.6146,12.6323,12.591,12.6323,1633100.0
2012-03-02 14:00:00,21.39,21.45,21.38,21.43,1695600.0,12.6323,12.6677,12.6264,12.6559,1695600.0
2012-03-02 14:30:00,21.42,21.43,21.39,21.41,782800.0,12.65,12.6559,12.6323,12.6441,782800.0
2012-03-02 15:00:00,21.41,21.43,21.39,21.4,1703200.0,12.6441,12.6559,12.6323,12.6382,1703200.0
2012-03-02 15:30:00,21.41,21.42,21.39,21.41,3675800.0,12.6441,12.65,12.6323,12.6441,3675800.0
2012-03-05 09:30:00,21.36,21.55,21.36,21.54,3121200.0,12.6146,12.7268,12.6146,12.7209,3121200.0
2012-03-05 10:00:00,21.54,21.58,21.52,21.53,3669300.0,12.7209,12.7445,12.7091,12.715,3669300.0
2012-03-05 10:30:00,21.54,21.55,21.5,21.54,2227000.0,12.7209,12.7268,12.6973,12.7209,2227000.0
2012-03-05 11:00:00,21.54,21.54,21.5,21.53,2077500.0,12.7209,12.7209,12.6973,12.715,2077500.0
2012-03-05 11:30:00,21.54,21.54,21.51,21.51,1243900.0,12.7209,12.7209,12.7032,12.7032,1243900.0
2012-03-05 12:00:00,21.52,21.52,21.49,21.51,1182900.0,12.7091,12.7091,12.6914,12.7032,1182900.0
2012-03-05 12:30:00,21.51,21.51,21.42,21.44,1145000.0,12.7032,12.7032,12.65,12.6618,1145000.0
2012-03-05 13:00:00,21.45,21.49,21.44,21.48,1168900.0,12.6677,12.6914,12.6618,12.6854,1168900.0
2012-03-05 13:30:00,21.48,21.48,21.45,21.45,1178600.0,12.6854,12.6854,12.6677,12.6677,1178600.0
2012-03-05 14:00:00,21.45,21.5,21.44,21.5,1037200.0,12.6677,12.6973,12.6618,12.6973,1037200.0
2012-03-05 14:30:00,21.5,21.55,21.47,21.53,1589000.0,12.6973,12.7268,12.6795,12.715,1589000.0
2012-03-05 15:00:00,21.53,21.54,21.48,21.49,2134900.0,12.715,12.7209,12.6854,12.6914,2134900.0
2012-03-05 15:30:00,21.49,21.51,21.47,21.48,3375000.0,12.6914,12.7032,12.6795,12.6854,3375000.0
2012-03-06 09:30:00,21.4,21.55,21.37,21.47,5899600.0,12.6382,12.7268,12.6205,12.6795,5899600.0
2012-03-06 10:00:00,21.47,21.5,21.42,21.43,2283900.0,12.6795,12.6973,12.65,12.6559,2283900.0
2012-03-06 10:30:00,21.43,21.52,21.38,21.49,3128300.0,12.6559,12.7091,12.6264,12.6914,3128300.0
2012-03-06 11:00:00,21.49,21.51,21.42,21.45,2221500.0,12.6914,12.7032,12.65,12.6677,2221500.0
2012-03-06 11:30:00,21.45,21.45,21.36,21.42,1799100.0,12.6677,12.6677,12.6146,12.65,1799100.0
2012-03-06 12:00:00,21.41,21.43,21.34,21.36,1788800.0,12.6441,12.6559,12.6028,12.6146,1788800.0
2012-03-06 12:30:00,21.36,21.38,21.29,21.3,1218800.0,12.6146,12.6264,12.5732,12.5791,1218800.0
2012-03-06 13:00:00,21.3,21.34,21.27,21.28,1319300.0,12.5791,12.6028,12.5614,12.5673,1319300.0
2012-03-06 13:30:00,21.28,21.28,21.23,21.24,1875600.0,12.5673,12.5673,12.5378,12.5437,1875600.0
2012-03-06 14:00:00,21.25,21.29,21.22,21.25,1888400.0,12.5496,12.5732,12.5319,12.5496,1888400.0
2012-03-06 14:30:00,21.25,21.26,21.19,21.21,1457700.0,12.5496,12.5555,12.5142,12.526,1457700.0
2012-03-06 15:00:00,21.22,21.26,21.21,21.23,2352900.0,12.5319,12.5555,12.526,12.5378,2352900.0
2012-03-06 15:30:00,21.23,21.3,21.22,21.26,4646700.0,12.5378,12.5791,12.5319,12.5555,4646700.0
2012-03-07 09:30:00,21.35,21.56,21.25,21.52,5070600.0,12.6087,12.7327,12.5496,12.7091,5070600.0
2012-03-07 10:00:00,21.52,21.59,21.39,21.44,2837300.0,12.7091,12.7504,12.6323,12.6618,2837300.0
2012-03-07 10:30:00,21.44,21.47,21.37,21.47,2706100.0,12.6618,12.6795,12.6205,12.6795,2706100.0
2012-03-07 11:00:00,21.46,21.48,21.42,21.43,2227600.0,12.6736,12.6854,12.65,12.6559,2227600.0
2012-03-07 11:30:00,21.43,21.44,21.36,21.38,2484900.0,12.6559,12.6618,12.6146,12.6264,2484900.0
2012-03-07 12:00:00,21.38,21.39,21.3,21.34,1584000.0,12.6264,12.6323,12.5791,12.6028,1584000.0
2012-03-07 12:30:00,21.34,21.36,21.33,21.35,549400.0,12.6028,12.6146,12.5969,12.6087,549400.0
2012-03-07 13:00:00,21.36,21.4,21.34,21.4,1453600.0,12.6146,12.6382,12.6028,12.6382,1453600.0
2012-03-07 13:30:00,21.39,21.4,21.33,21.33,999800.0,12.6323,12.6382,12.5969,12.5969,999800.0
2012-03-07 14:00:00,21.34,21.4,21.33,21.37,1457000.0,12.6028,12.6382,12.5969,12.6205,1457000.0
2012-03-07 14:30:00,21.38,21.46,21.35,21.43,2196400.0,12.6264,12.6736,12.6087,12.6559,2196400.0
2012-03-07 15:00:00,21.42,21.47,21.39,21.42,2195100.0,12.65,12.6795,12.6323,12.65,2195100.0
2012-03-07 15:30:00,21.43,21.45,21.38,21.39,4281500.0,12.6559,12.6677,12.6264,12.6323,4281500.0
2012-03-08 09:30:00,21.51,21.53,21.48,21.5,3671700.0,12.7032,12.715,12.6854,12.6973,3671700.0
2012-03-08 10:00:00,21.5,21.54,21.48,21.54,2155200.0,12.6973,12.7209,12.6854,12.7209,2155200.0
2012-03-08 10:30:00,21.54,21.56,21.5,21.51,2613200.0,12.7209,12.7327,12.6973,12.7032,2613200.0
2012-03-08 11:00:00,21.51,21.55,21.49,21.52,3230800.0,12.7032,12.7268,12.6914,12.7091,3230800.0
2012-03-08 11:30:00,21.52,21.56,21.49,21.55,2808100.0,12.7091,12.7327,12.6914,12.7268,2808100.0
2012-03-08 12:00:00,21.55,21.57,21.52,21.55,2766300.0,12.7268,12.7386,12.7091,12.7268,2766300.0
2012-03-08 12:30:00,21.55,21.56,21.5,21.52,1651100.0,12.7268,12.7327,12.6973,12.7091,1651100.0
2012-03-08 13:00:00,21.53,21.53,21.49,21.49,1459600.0,12.715,12.715,12.6914,12.6914,1459600.0
2012-03-08 13:30:00,21.5,21.51,21.48,21.49,935800.0,12.6973,12.7032,12.6854,12.6914,935800.0
2012-03-08 14:00:00,21.48,21.5,21.47,21.5,1116200.0,12.6854,12.6973,12.6795,12.6973,1116200.0
2012-03-08 14:30:00,21.5,21.5,21.43,21.49,3438800.0,12.6973,12.6973,12.6559,12.6914,3438800.0
2012-03-08 15:00:00,21.49,21.51,21.47,21.48,1935300.0,12.6914,12.7032,12.6795,12.6854,1935300.0
2012-03-08 15:30:00,21.48,21.51,21.42,21.46,5831200.0,12.6854,12.7032,12.65,12.6736,5831200.0
2012-03-09 09:30:00,21.46,21.65,21.46,21.64,3119500.0,12.6736,12.7858,12.6736,12.7799,3119500.0
2012-03-09 10:00:00,21.64,21.69,21.62,21.66,2304100.0,12.7799,12.8095,12.7681,12.7917,2304100.0
2012-03-09 10:30:00,21.66,21.7,21.64,21.68,2719400.0,12.7917,12.8154,12.7799,12.8036,2719400.0
2012-03-09 11:00:00,21.68,21.74,21.67,21.71,2434600.0,12.8036,12.839,12.7977,12.8213,2434600.0
2012-03-09 11:30:00,21.71,21.72,21.69,21.71,2255500.0,12.8213,12.8272,12.8095,12.8213,2255500.0
2012-03-09 12:00:00,21.71,21.72,21.58,21.59,2440700.0,12.8213,12.8272,12.7445,12.7504,2440700.0
2012-03-09 12:30:00,21.58,21.62,21.58,21.6,1246500.0,12.7445,12.7681,12.7445,12.7563,1246500.0
2012-03-09 13:00:00,21.59,21.61,21.49,21.52,2682300.0,12.7504,12.7622,12.6914,12.7091,2682300.0
2012-03-09 13:30:00,21.51,21.52,21.44,21.44,2476400.0,12.7032,12.7091,12.6618,12.6618,2476400.0
2012-03-09 14:00:00,21.45,21.48,21.44,21.48,1785900.0,12.6677,12.6854,12.6618,12.6854,1785900.0
2012-03-09 14:30:00,21.47,21.51,21.45,21.46,3073500.0,12.6795,12.7032,12.6677,12.6736,3073500.0
2012-03-09 15:00:00,21.46,21.53,21.46,21.53,1762100.0,12.6736,12.715,12.6736,12.715,1762100.0
2012-03-09 15:30:00,21.53,21.7,21.47,21.5,4354100.0,12.715,12.8154,12.6795,12.6973,4354100.0
2012-03-12 09:30:00,21.46,21.63,21.45,21.51,2300000.0,12.6736,12.774,12.6677,12.7032,2300000.0
2012-03-12 10:00:00,21.51,21.54,21.48,21.51,3347100.0,12.7032,12.7209,12.6854,12.7032,3347100.0
2012-03-12 10:30:00,21.51,21.64,21.5,21.57,3035600.0,12.7032,12.7799,12.6973,12.7386,3035600.0
2012-03-12 11:00:00,21.57,21.62,21.56,21.58,1811600.0,12.7386,12.7681,12.7327,12.7445,1811600.0
2012-03-12 11:30:00,21.57,21.58,21.5,21.5,1643900.0,12.7386,12.7445,12.6973,12.6973,1643900.0
2012-03-12 12:00:00,21.5,21.54,21.44,21.48,3852300.0,12.6973,12.7209,12.6618,12.6854,3852300.0
2012-03-12 12:30:00,21.48,21.49,21.44,21.44,2497400.0,12.6854,12.6914,12.6618,12.6618,2497400.0
2012-03-12 13:00:00,21.45,21.47,21.42,21.46,1544100.0,12.6677,12.6795,12.65,12.6736,1544100.0
2012-03-12 13:30:00,21.47,21.48,21.44,21.47,1643500.0,12.6795,12.6854,12.6618,12.6795,1643500.0
2012-03-12 14:00:00,21.47,21.57,21.47,21.54,4150600.0,12.6795,12.7386,12.6795,12.7209,4150600.0
2012-03-12 14:30:00,21.54,21.58,21.53,21.54,2312100.0,12.7209,12.7445,12.715,12.7209,2312100.0
2012-03-12 15:00:00,21.53,21.57,21.52,21.54,1678300.0,12.715,12.7386,12.7091,12.7209,1678300.0
2012-03-12 15:30:00,21.54,21.56,21.52,21.54,3573500.0,12.7209,12.7327,12.7091,12.7209,3573500.0
2012-03-13 09:30:00,21.64,21.77,21.62,21.76,4603000.0,12.7799,12.8567,12.7681,12.8508,4603000.0
2012-03-13 10:00:00,21.76,21.78,21.72,21.76,2813100.0,12.8508,12.8626,12.8272,12.8508,2813100.0
2012-03-13 10:30:00,21.75,21.89,21.75,21.87,3277800.0,12.8449,12.9276,12.8449,12.9158,3277800.0
2012-03-13 11:00:00,21.87,21.87,21.83,21.86,3199200.0,12.9158,12.9158,12.8921,12.9099,3199200.0
2012-03-13 11:30:00,21.86,21.98,21.86,21.93,3335200.0,12.9099,12.9807,12.9099,12.9512,3335200.0
2012-03-13 12:00:00,21.93,21.96,21.89,21.94,2148400.0,12.9512,12.9689,12.9276,12.9571,2148400.0
2012-03-13 12:30:00,21.93,21.96,21.93,21.95,1411600.0,12.9512,12.9689,12.9512,12.963,1411600.0
2012-03-13 13:00:00,21.95,21.97,21.93,21.95,1583500.0,12.963,12.9748,12.9512,12.963,1583500.0
2012-03-13 13:30:00,21.95,21.95,21.93,21.93,862300.0,12.963,12.963,12.9512,12.9512,862300.0
2012-03-13 14:00:00,21.93,21.98,21.92,21.96,2155100.0,12.9512,12.9807,12.9453,12.9689,2155100.0
2012-03-13 14:30:00,21.95,21.97,21.88,21.94,2321300.0,12.963,12.9748,12.9217,12.9571,2321300.0
2012-03-13 15:00:00,21.93,22.04,21.93,21.99,4751700.0,12.9512,13.0162,12.9512,12.9866,4751700.0
2012-03-13 15:30:00,21.99,22.04,21.96,22.01,7737400.0,12.9866,13.0162,12.9689,12.9984,7737400.0
2012-03-14 09:30:00,21.96,22.04,21.95,21.97,3458300.0,12.9689,13.0162,12.963,12.9748,3458300.0
2012-03-14 10:00:00,21.97,22.0,21.96,21.98,2196900.0,12.9748,12.9925,12.9689,12.9807,2196900.0
2012-03-14 10:30:00,21.98,22.02,21.93,21.99,4075700.0,12.9807,13.0044,12.9512,12.9866,4075700.0
2012-03-14 11:00:00,21.98,22.05,21.98,22.01,3057300.0,12.9807,13.0221,12.9807,12.9984,3057300.0
2012-03-14 11:30:00,22.02,22.07,21.99,22.05,2505600.0,13.0044,13.0339,12.9866,13.0221,2505600.0
2012-03-14 12:00:00,22.06,22.1,22.05,22.07,1937900.0,13.028,13.0516,13.0221,13.0339,1937900.0
2012-03-14 12:30:00,22.07,22.08,21.98,22.04,3684000.0,13.0339,13.0398,12.9807,13.0162,3684000.0
2012-03-14 13:00:00,22.04,22.05,22.0,22.0,1019800.0,13.0162,13.0221,12.9925,12.9925,1019800.0
2012-03-14 13:30:00,22.0,22.01,21.89,21.91,1754000.0,12.9925,12.9984,12.9276,12.9394,1754000.0
2012-03-14 14:00:00,21.9,21.92,21.89,21.92,1749800.0,12.9335,12.9453,12.9276,12.9453,1749800.0
2012-03-14 14:30:00,21.92,21.96,21.91,21.96,1805000.0,12.9453,12.9689,12.9394,12.9689,1805000.0
2012-03-14 15:00:00,21.96,21.96,21.91,21.93,1618200.0,12.9689,12.9689,12.9394,12.9512,1618200.0
2012-03-14 15:30:00,21.93,21.97,21.89,21.94,5918600.0,12.9512,12.9748,12.9276,12.9571,5918600.0
2012-03-15 09:30:00,21.95,21.97,21.9,21.92,2157200.0,12.963,12.9748,12.9335,12.9453,2157200.0
2012-03-15 10:00:00,21.92,21.94,21.89,21.93,2563900.0,12.9453,12.9571,12.9276,12.9512,2563900.0
2012-03-15 10:30:00,21.94,21.96,21.92,21.93,2811200.0,12.9571,12.9689,12.9453,12.9512,2811200.0
2012-03-15 11:00:00,21.93,21.94,21.91,21.91,1222600.0,12.9512,12.9571,12.9394,12.9394,1222600.0
2012-03-15 11:30:00,21.91,21.94,21.9,21.93,1616600.0,12.9394,12.9571,12.9335,12.9512,1616600.0
2012-03-15 12:00:00,21.93,21.97,21.89,21.97,1873500.0,12.9512,12.9748,12.9276,12.9748,1873500.0
2012-03-15 12:30:00,21.96,22.0,21.96,21.96,1362200.0,12.9689,12.9925,12.9689,12.9689,1362200.0
2012-03-15 13:00:00,21.96,21.97,21.93,21.94,1201600.0,12.9689,12.9748,12.9512,12.9571,1201600.0
2012-03-15 13:30:00,21.95,21.96,21.91,21.92,1249700.0,12.963,12.9689,12.9394,12.9453,1249700.0
2012-03-15 14:00:00,21.92,21.92,21.83,21.86,2268800.0,12.9453,12.9453,12.8921,12.9099,2268800.0
2012-03-15 14:30:00,21.86,21.86,21.84,21.85,1963400.0,12.9099,12.9099,12.8981,12.904,1963400.0
2012-03-15 15:00:00,21.85,21.85,21.81,21.83,2206300.0,12.904,12.904,12.8803,12.8921,2206300.0
2012-03-15 15:30:00,21.83,21.91,21.83,21.9,4417100.0,12.8921,12.9394,12.8921,12.9335,4417100.0
2012-03-16 09:30:00,21.94,22.1,21.93,22.07,14390100.0,12.9571,13.0516,12.9512,13.0339,14390100.0
2012-03-16 10:00:00,22.07,22.09,22.0,22.02,3487500.0,13.0339,13.0457,12.9925,13.0044,3487500.0
2012-03-16 10:30:00,22.03,22.05,21.99,22.0,2472300.0,13.0103,13.0221,12.9866,12.9925,2472300.0
2012-03-16 11:00:00,22.0,22.01,21.97,21.98,2946500.0,12.9925,12.9984,12.9748,12.9807,2946500.0
2012-03-16 11:30:00,21.98,22.01,21.95,21.99,2474200.0,12.9807,12.9984,12.963,12.9866,2474200.0
2012-03-16 12:00:00,21.98,22.01,21.97,22.01,1928000.0,12.9807,12.9984,12.9748,12.9984,1928000.0
2012-03-16 12:30:00,22.0,22.02,21.98,21.99,3206200.0,12.9925,13.0044,12.9807,12.9866,3206200.0
2012-03-16 13:00:00,21.99,22.04,21.97,21.98,2669000.0,12.9866,13.0162,12.9748,12.9807,2669000.0
2012-03-16 13:30:00,21.98,22.0,21.97,21.98,942900.0,12.9807,12.9925,12.9748,12.9807,942900.0
2012-03-16 14:00:00,21.98,22.0,21.95,21.96,1176700.0,12.9807,12.9925,12.963,12.9689,1176700.0
2012-03-16 14:30:00,21.96,21.98,21.92,21.94,1360800.0,12.9689,12.9807,12.9453,12.9571,1360800.0
2012-03-16 15:00:00,21.94,21.94,21.88,21.93,2361100.0,12.9571,12.9571,12.9217,12.9512,2361100.0
2012-03-16 15:30:00,21.93,21.98,21.89,21.93,4779500.0,12.9512,12.9807,12.9276,12.9512,4779500.0
2012-03-19 09:30:00,21.85,21.95,21.82,21.89,2398900.0,12.904,12.963,12.8862,12.9276,2398900.0
2012-03-19 10:00:00,21.89,21.92,21.86,21.89,1688500.0,12.9276,12.9453,12.9099,12.9276,1688500.0
2012-03-19 10:30:00,21.9,21.94,21.88,21.9,2086800.0,12.9335,12.9571,12.9217,12.9335,2086800.0
2012-03-19 11:00:00,21.91,21.91,21.85,21.9,1324800.0,12.9394,12.9394,12.904,12.9335,1324800.0
2012-03-19 11:30:00,21.9,21.96,21.89,21.93,1327300.0,12.9335,12.9689,12.9276,12.9512,1327300.0
2012-03-19 12:00:00,21.92,21.95,21.9,21.95,983600.0,12.9453,12.963,12.9335,12.963,983600.0
2012-03-19 12:30:00,21.95,21.96,21.88,21.9,1405000.0,12.963,12.9689,12.9217,12.9335,1405000.0
2012-03-19 13:00:00,21.9,21.94,21.89,21.92,1015800.0,12.9335,12.9571,12.9276,12.9453,1015800.0
2012-03-19 13:30:00,21.92,21.95,21.92,21.93,1057400.0,12.9453,12.963,12.9453,12.9512,1057400.0
2012-03-19 14:00:00,21.94,21.94,21.91,21.93,957000.0,12.9571,12.9571,12.9394,12.9512,957000.0
2012-03-19 14:30:00,21.92,21.95,21.92,21.94,1137000.0,12.9453,12.963,12.9453,12.9571,1137000.0
2012-03-19 15:00:00,21.94,21.95,21.88,21.89,2460300.0,12.9571,12.963,12.9217,12.9276,2460300.0
2012-03-19 15:30:00,21.9,21.93,21.87,21.89,3018000.0,12.9335,12.9512,12.9158,12.9276,3018000.0
2012-03-20 09:30:00,21.76,21.85,21.76,21.82,2500500.0,12.8508,12.904,12.8508,12.8862,2500500.0
2012-03-20 10:00:00,21.82,21.85,21.81,21.85,2519100.0,12.8862,12.904,12.8803,12.904,2519100.0
2012-03-20 10:30:00,21.84,21.86,21.82,21.84,1512500.0,12.8981,12.9099,12.8862,12.8981,1512500.0
2012-03-20 11:00:00,21.84,21.87,21.83,21.86,1347000.0,12.8981,12.9158,12.8921,12.9099,1347000.0
2012-03-20 11:30:00,21.85,21.91,21.85,21.91,1289900.0,12.904,12.9394,12.904,12.9394,1289900.0
2012-03-20 12:00:00,21.91,21.98,21.91,21.95,1351200.0,12.9394,12.9807,12.9394,12.963,1351200.0
2012-03-20 12:30:00,21.94,22.0,21.94,22.0,915900.0,12.9571,12.9925,12.9571,12.9925,915900.0
2012-03-20 13:00:00,22.0,22.0,21.92,21.94,1888200.0,12.9925,12.9925,12.9453,12.9571,1888200.0
2012-03-20 13:30:00,21.94,21.95,21.92,21.93,599700.0,12.9571,12.963,12.9453,12.9512,599700.0
2012-03-20 14:00:00,21.93,21.94,21.89,21.91,975700.0,12.9512,12.9571,12.9276,12.9394,975700.0
2012-03-20 14:30:00,21.91,21.91,21.85,21.88,970400.0,12.9394,12.9394,12.904,12.9217,970400.0
2012-03-20 15:00:00,21.87,21.9,21.84,21.85,1752800.0,12.9158,12.9335,12.8981,12.904,1752800.0
2012-03-20 15:30:00,21.85,21.86,21.79,21.81,4559900.0,12.904,12.9099,12.8685,12.8803,4559900.0
2012-03-21 09:30:00,21.78,21.93,21.78,21.87,1847900.0,12.8626,12.9512,12.8626,12.9158,1847900.0
2012-03-21 10:00:00,21.87,21.88,21.85,21.87,1074000.0,12.9158,12.9217,12.904,12.9158,1074000.0
2012-03-21 10:30:00,21.87,21.9,21.82,21.85,2612800.0,12.9158,12.9335,12.8862,12.904,2612800.0
2012-03-21 11:00:00,21.85,21.89,21.82,21.86,1333800.0,12.904,12.9276,12.8862,12.9099,1333800.0
2012-03-21 11:30:00,21.86,21.9,21.86,21.88,847400.0,12.9099,12.9335,12.9099,12.9217,847400.0
2012-03-21 12:00:00,21.88,21.98,21.88,21.95,1028200.0,12.9217,12.9807,12.9217,12.963,1028200.0
2012-03-21 12:30:00,21.94,21.95,21.89,21.9,880800.0,12.9571,12.963,12.9276,12.9335,880800.0
2012-03-21 13:00:00,21.9,21.9,21.84,21.84,838500.0,12.9335,12.9335,12.8981,12.8981,838500.0
2012-03-21 13:30:00,21.84,21.85,21.79,21.8,1093400.0,12.8981,12.904,12.8685,12.8744,1093400.0
2012-03-21 14:00:00,21.79,21.84,21.79,21.81,1558000.0,12.8685,12.8981,12.8685,12.8803,1558000.0
2012-03-21 14:30:00,21.82,21.84,21.8,21.84,1484700.0,12.8862,12.8981,12.8744,12.8981,1484700.0
2012-03-21 15:00:00,21.84,21.87,21.83,21.87,1576300.0,12.8981,12.9158,12.8921,12.9158,1576300.0
2012-03-21 15:30:00,21.86,21.87,21.76,21.78,5057000.0,12.9099,12.9158,12.8508,12.8626,5057000.0
2012-03-22 09:30:00,21.73,21.86,21.7,21.82,3140400.0,12.8331,12.9099,12.8154,12.8862,3140400.0
2012-03-22 10:00:00,21.82,21.86,21.8,21.85,1304700.0,12.8862,12.9099,12.8744,12.904,1304700.0
2012-03-22 10:30:00,21.85,21.86,21.74,21.77,1368200.0,12.904,12.9099,12.839,12.8567,1368200.0
2012-03-22 11:00:00,21.77,21.78,21.73,21.73,1262600.0,12.8567,12.8626,12.8331,12.8331,1262600.0
2012-03-22 11:30:00,21.73,21.77,21.72,21.74,946500.0,12.8331,12.8567,12.8272,12.839,946500.0
2012-03-22 12:00:00,21.74,21.78,21.73,21.76,1631300.0,12.839,12.8626,12.8331,12.8508,1631300.0
2012-03-22 12:30:00,21.76,21.78,21.74,21.76,839200.0,12.8508,12.8626,12.839,12.8508,839200.0
2012-03-22 13:00:00,21.76,21.77,21.74,21.75,633400.0,12.8508,12.8567,12.839,12.8449,633400.0
2012-03-22 13:30:00,21.75,21.78,21.75,21.78,655100.0,12.8449,12.8626,12.8449,12.8626,655100.0
2012-03-22 14:00:00,21.77,21.78,21.76,21.77,790500.0,12.8567,12.8626,12.8508,12.8567,790500.0
2012-03-22 14:30:00,21.78,21.78,21.76,21.76,688900.0,12.8626,12.8626,12.8508,12.8508,688900.0
2012-03-22 15:00:00,21.76,21.77,21.7,21.76,2069800.0,12.8508,12.8567,12.8154,12.8508,2069800.0
2012-03-22 15:30:00,21.75,21.8,21.73,21.74,3428500.0,12.8449,12.8744,12.8331,12.839,3428500.0
2012-03-23 09:30:00,21.78,21.84,21.71,21.83,1550000.0,12.8626,12.8981,12.8213,12.8921,1550000.0
2012-03-23 10:00:00,21.82,21.85,21.78,21.81,1606600.0,12.8862,12.904,12.8626,12.8803,1606600.0
2012-03-23 10:30:00,21.82,21.85,21.8,21.85,889200.0,12.8862,12.904,12.8744,12.904,889200.0
2012-03-23 11:00:00,21.85,21.93,21.84,21.93,1291400.0,12.904,12.9512,12.8981,12.9512,1291400.0
2012-03-23 11:30:00,21.93,21.97,21.92,21.96,1286700.0,12.9512,12.9748,12.9453,12.9689,1286700.0
2012-03-23 12:00:00,21.96,21.97,21.93,21.93,1411500.0,12.9689,12.9748,12.9512,12.9512,1411500.0
2012-03-23 12:30:00,21.93,21.94,21.88,21.92,1261700.0,12.9512,12.9571,12.9217,12.9453,1261700.0
2012-03-23 13:00:00,21.91,21.92,21.9,21.9,584500.0,12.9394,12.9453,12.9335,12.9335,584500.0
2012-03-23 13:30:00,21.91,21.93,21.89,21.89,672700.0,12.9394,12.9512,12.9276,12.9276,672700.0
2012-03-23 14:00:00,21.89,21.9,21.87,21.88,733500.0,12.9276,12.9335,12.9158,12.9217,733500.0
2012-03-23 14:30:00,21.88,21.89,21.83,21.84,951200.0,12.9217,12.9276,12.8921,12.8981,951200.0
2012-03-23 15:00:00,21.85,21.87,21.82,21.86,1406000.0,12.904,12.9158,12.8862,12.9099,1406000.0
2012-03-23 15:30:00,21.85,21.87,21.82,21.84,4240500.0,12.904,12.9158,12.8862,12.8981,4240500.0
2012-03-26 09:30:00,21.97,22.13,21.95,22.12,3028000.0,12.9748,13.0693,12.963,13.0634,3028000.0
2012-03-26 10:00:00,22.12,22.25,22.11,22.23,4421700.0,13.0634,13.1402,13.0575,13.1284,4421700.0
2012-03-26 10:30:00,22.23,22.25,22.19,22.24,1753500.0,13.1284,13.1402,13.1048,13.1343,1753500.0
2012-03-26 11:00:00,22.25,22.26,22.2,22.21,1287600.0,13.1402,13.1461,13.1107,13.1166,1287600.0
2012-03-26 11:30:00,22.21,22.23,22.2,22.23,1185400.0,13.1166,13.1284,13.1107,13.1284,1185400.0
2012-03-26 12:00:00,22.23,22.25,22.18,22.21,2049500.0,13.1284,13.1402,13.0988,13.1166,2049500.0
2012-03-26 12:30:00,22.2,22.22,22.18,22.2,1328700.0,13.1107,13.1225,13.0988,13.1107,1328700.0
2012-03-26 13:00:00,22.2,22.23,22.19,22.23,1127100.0,13.1107,13.1284,13.1048,13.1284,1127100.0
2012-03-26 13:30:00,22.23,22.26,22.22,22.23,1701500.0,13.1284,13.1461,13.1225,13.1284,1701500.0
2012-03-26 14:00:00,22.23,22.25,22.2,22.21,1511800.0,13.1284,13.1402,13.1107,13.1166,1511800.0
2012-03-26 14:30:00,22.2,22.22,22.17,22.21,1568000.0,13.1107,13.1225,13.0929,13.1166,1568000.0
2012-03-26 15:00:00,22.21,22.25,22.2,22.23,2160100.0,13.1166,13.1402,13.1107,13.1284,2160100.0
2012-03-26 15:30:00,22.22,22.23,22.15,22.17,7061900.0,13.1225,13.1284,13.0811,13.0929,7061900.0
2012-03-27 09:30:00,22.29,22.74,22.26,22.73,8629200.0,13.1638,13.4296,13.1461,13.4237,8629200.0
2012-03-27 10:00:00,22.73,22.78,22.6,22.67,8005800.0,13.4237,13.4532,13.3469,13.3882,8005800.0
2012-03-27 10:30:00,22.67,22.8,22.65,22.7,6162800.0,13.3882,13.465,13.3764,13.4059,6162800.0
2012-03-27 11:00:00,22.7,22.73,22.65,22.66,4519000.0,13.4059,13.4237,13.3764,13.3823,4519000.0
2012-03-27 11:30:00,22.66,22.67,22.6,22.63,2889400.0,13.3823,13.3882,13.3469,13.3646,2889400.0
2012-03-27 12:00:00,22.63,22.66,22.61,22.62,2273500.0,13.3646,13.3823,13.3528,13.3587,2273500.0
2012-03-27 12:30:00,22.62,22.64,22.57,22.61,1896100.0,13.3587,13.3705,13.3292,13.3528,1896100.0
2012-03-27 13:00:00,22.61,22.62,22.53,22.54,1473700.0,13.3528,13.3587,13.3055,13.3115,1473700.0
2012-03-27 13:30:00,22.54,22.56,22.46,22.54,2836200.0,13.3115,13.3233,13.2642,13.3115,2836200.0
2012-03-27 14:00:00,22.55,22.56,22.51,22.51,1565700.0,13.3174,13.3233,13.2937,13.2937,1565700.0
2012-03-27 14:30:00,22.51,22.58,22.5,22.55,1852800.0,13.2937,13.3351,13.2878,13.3174,1852800.0
2012-03-27 15:00:00,22.55,22.62,22.55,22.59,3994000.0,13.3174,13.3587,13.3174,13.341,3994000.0
2012-03-27 15:30:00,22.59,22.61,22.47,22.51,8780900.0,13.341,13.3528,13.2701,13.2937,8780900.0
2012-03-28 09:30:00,22.56,22.59,22.41,22.48,3186900.0,13.3233,13.341,13.2347,13.276,3186900.0
2012-03-28 10:00:00,22.48,22.5,22.39,22.45,4055300.0,13.276,13.2878,13.2229,13.2583,4055300.0
2012-03-28 10:30:00,22.46,22.47,22.36,22.38,3468200.0,13.2642,13.2701,13.2051,13.217,3468200.0
2012-03-28 11:00:00,22.37,22.38,22.32,22.34,2243100.0,13.2111,13.217,13.1815,13.1933,2243100.0
2012-03-28 11:30:00,22.34,22.34,22.21,22.26,2700200.0,13.1933,13.1933,13.1166,13.1461,2700200.0
2012-03-28 12:00:00,22.26,22.37,22.25,22.37,1545400.0,13.1461,13.2111,13.1402,13.2111,1545400.0
2012-03-28 12:30:00,22.37,22.38,22.33,22.36,1391100.0,13.2111,13.217,13.1874,13.2051,1391100.0
2012-03-28 13:00:00,22.35,22.36,22.32,22.34,1298100.0,13.1992,13.2051,13.1815,13.1933,1298100.0
2012-03-28 13:30:00,22.34,22.38,22.32,22.34,1370900.0,13.1933,13.217,13.1815,13.1933,1370900.0
2012-03-28 14:00:00,22.33,22.34,22.3,22.3,1367600.0,13.1874,13.1933,13.1697,13.1697,1367600.0
2012-03-28 14:30:00,22.3,22.34,22.3,22.32,1490600.0,13.1697,13.1933,13.1697,13.1815,1490600.0
2012-03-28 15:00:00,22.33,22.36,22.31,22.36,1806600.0,13.1874,13.2051,13.1756,13.2051,1806600.0
2012-03-28 15:30:00,22.36,22.41,22.33,22.41,4354600.0,13.2051,13.2347,13.1874,13.2347,4354600.0
2012-03-29 09:30:00,22.25,22.4,22.25,22.36,2855200.0,13.1402,13.2288,13.1402,13.2051,2855200.0
2012-03-29 10:00:00,22.36,22.39,22.29,22.3,3564100.0,13.2051,13.2229,13.1638,13.1697,3564100.0
2012-03-29 10:30:00,22.3,22.36,22.25,22.36,2109100.0,13.1697,13.2051,13.1402,13.2051,2109100.0
2012-03-29 11:00:00,22.36,22.36,22.27,22.27,1604000.0,13.2051,13.2051,13.152,13.152,1604000.0
2012-03-29 11:30:00,22.28,22.29,22.22,22.25,1226300.0,13.1579,13.1638,13.1225,13.1402,1226300.0
2012-03-29 12:00:00,22.26,22.26,22.18,22.2,1607400.0,13.1461,13.1461,13.0988,13.1107,1607400.0
2012-03-29 12:30:00,22.2,22.32,22.19,22.3,1604400.0,13.1107,13.1815,13.1048,13.1697,1604400.0
2012-03-29 13:00:00,22.3,22.36,22.27,22.35,1856700.0,13.1697,13.2051,13.152,13.1992,1856700.0
2012-03-29 13:30:00,22.34,22.42,22.32,22.38,2392100.0,13.1933,13.2406,13.1815,13.217,2392100.0
2012-03-29 14:00:00,22.37,22.44,22.34,22.37,3752800.0,13.2111,13.2524,13.1933,13.2111,3752800.0
2012-03-29 14:30:00,22.37,22.37,22.32,22.33,3098400.0,13.2111,13.2111,13.1815,13.1874,3098400.0
2012-03-29 15:00:00,22.33,22.42,22.32,22.39,1784300.0,13.1874,13.2406,13.1815,13.2229,1784300.0
2012-03-29 15:30:00,22.39,22.45,22.38,22.4,3399200.0,13.2229,13.2583,13.217,13.2288,3399200.0
2012-03-30 09:30:00,22.45,22.62,22.42,22.6,3693000.0,13.2583,13.3587,13.2406,13.3469,3693000.0
2012-03-30 10:00:00,22.6,22.76,22.59,22.69,3821200.0,13.3469,13.4414,13.341,13.4,3821200.0
2012-03-30 10:30:00,22.69,22.69,22.6,22.67,1900100.0,13.4,13.4,13.3469,13.3882,1900100.0
2012-03-30 11:00:00,22.67,22.75,22.66,22.71,2816700.0,13.3882,13.4355,13.3823,13.4118,2816700.0
2012-03-30 11:30:00,22.71,22.75,22.7,22.75,1228700.0,13.4118,13.4355,13.4059,13.4355,1228700.0
2012-03-30 12:00:00,22.75,22.75,22.68,22.7,1264500.0,13.4355,13.4355,13.3941,13.4059,1264500.0
2012-03-30 12:30:00,22.7,22.72,22.64,22.65,1736900.0,13.4059,13.4178,13.3705,13.3764,1736900.0
2012-03-30 13:00:00,22.64,22.67,22.62,22.62,987600.0,13.3705,13.3882,13.3587,13.3587,987600.0
2012-03-30 13:30:00,22.62,22.65,22.6,22.61,1502600.0,13.3587,13.3764,13.3469,13.3528,1502600.0
2012-03-30 14:00:00,22.61,22.64,22.58,22.59,1399700.0,13.3528,13.3705,13.3351,13.341,1399700.0
2012-03-30 14:30:00,22.6,22.66,22.59,22.64,1261500.0,13.3469,13.3823,13.341,13.3705,1261500.0
2012-03-30 15:00:00,22.64,22.67,22.6,22.63,1451000.0,13.3705,13.3882,13.3469,13.3646,1451000.0
2012-03-30 15:30:00,22.62,22.66,22.6,22.64,4645900.0,13.3587,13.3823,13.3469,13.3705,4645900.0
2012-04-02 09:30:00,22.54,22.65,22.51,22.58,3415000.0,13.3115,13.3764,13.2937,13.3351,3415000.0
2012-04-02 10:00:00,22.59,22.61,22.53,22.55,2676400.0,13.341,13.3528,13.3055,13.3174,2676400.0
2012-04-02 10:30:00,22.55,22.56,22.49,22.51,1962000.0,13.3174,13.3233,13.2819,13.2937,1962000.0
2012-04-02 11:00:00,22.51,22.54,22.49,22.51,2192400.0,13.2937,13.3115,13.2819,13.2937,2192400.0
2012-04-02 11:30:00,22.51,22.62,22.5,22.61,1584000.0,13.2937,13.3587,13.2878,13.3528,1584000.0
2012-04-02 12:00:00,22.62,22.65,22.59,22.63,1794600.0,13.3587,13.3764,13.341,13.3646,1794600.0
2012-04-02 12:30:00,22.62,22.69,22.62,22.68,1665100.0,13.3587,13.4,13.3587,13.3941,1665100.0
2012-04-02 13:00:00,22.69,22.69,22.65,22.69,1124000.0,13.4,13.4,13.3764,13.4,1124000.0
2012-04-02 13:30:00,22.69,22.73,22.68,22.7,1493200.0,13.4,13.4237,13.3941,13.4059,1493200.0
2012-04-02 14:00:00,22.7,22.71,22.66,22.71,1616400.0,13.4059,13.4118,13.3823,13.4118,1616400.0
2012-04-02 14:30:00,22.7,22.71,22.63,22.64,2646400.0,13.4059,13.4118,13.3646,13.3705,2646400.0
2012-04-02 15:00:00,22.65,22.7,22.58,22.6,2532800.0,13.3764,13.4059,13.3351,13.3469,2532800.0
2012-04-02 15:30:00,22.59,22.61,22.55,22.59,5848500.0,13.341,13.3528,13.3174,13.341,5848500.0
2012-04-03 09:30:00,22.57,22.66,22.54,22.63,2898600.0,13.3292,13.3823,13.3115,13.3646,2898600.0
2012-04-03 10:00:00,22.62,22.64,22.53,22.55,2326200.0,13.3587,13.3705,13.3055,13.3174,2326200.0
2012-04-03 10:30:00,22.56,22.61,22.54,22.59,2305600.0,13.3233,13.3528,13.3115,13.341,2305600.0
2012-04-03 11:00:00,22.6,22.6,22.51,22.54,2847500.0,13.3469,13.3469,13.2937,13.3115,2847500.0
2012-04-03 11:30:00,22.53,22.55,22.48,22.55,2215000.0,13.3055,13.3174,13.276,13.3174,2215000.0
2012-04-03 12:00:00,22.55,22.56,22.48,22.51,1527600.0,13.3174,13.3233,13.276,13.2937,1527600.0
2012-04-03 12:30:00,22.51,22.54,22.46,22.53,1646900.0,13.2937,13.3115,13.2642,13.3055,1646900.0
2012-04-03 13:00:00,22.53,22.57,22.5,22.51,1297400.0,13.3055,13.3292,13.2878,13.2937,1297400.0
2012-04-03 13:30:00,22.52,22.59,22.51,22.57,1661800.0,13.2996,13.341,13.2937,13.3292,1661800.0
2012-04-03 14:00:00,22.57,22.57,22.42,22.48,3685700.0,13.3292,13.3292,13.2406,13.276,3685700.0
2012-04-03 14:30:00,22.47,22.49,22.41,22.45,1973300.0,13.2701,13.2819,13.2347,13.2583,1973300.0
2012-04-03 15:00:00,22.45,22.46,22.35,22.36,3816200.0,13.2583,13.2642,13.1992,13.2051,3816200.0
2012-04-03 15:30:00,22.36,22.53,22.35,22.53,6130600.0,13.2051,13.3055,13.1992,13.3055,6130600.0
2012-04-04 09:30:00,22.42,22.44,22.33,22.4,2730800.0,13.2406,13.2524,13.1874,13.2288,2730800.0
2012-04-04 10:00:00,22.4,22.44,22.35,22.39,2460600.0,13.2288,13.2524,13.1992,13.2229,2460600.0
2012-04-04 10:30:00,22.4,22.4,22.29,22.29,2574700.0,13.2288,13.2288,13.1638,13.1638,2574700.0
2012-04-04 11:00:00,22.3,22.32,22.25,22.26,4217800.0,13.1697,13.1815,13.1402,13.1461,4217800.0
2012-04-04 11:30:00,22.25,22.31,22.25,22.29,1796200.0,13.1402,13.1756,13.1402,13.1638,1796200.0
2012-04-04 12:00:00,22.29,22.38,22.28,22.38,1802300.0,13.1638,13.217,13.1579,13.217,1802300.0
2012-04-04 12:30:00,22.38,22.38,22.34,22.35,808600.0,13.217,13.217,13.1933,13.1992,808600.0
2012-04-04 13:00:00,22.34,22.35,22.29,22.3,1013100.0,13.1933,13.1992,13.1638,13.1697,1013100.0
2012-04-04 13:30:00,22.29,22.39,22.29,22.39,1416100.0,13.1638,13.2229,13.1638,13.2229,1416100.0
2012-04-04 14:00:00,22.39,22.39,22.33,22.35,897300.0,13.2229,13.2229,13.1874,13.1992,897300.0
2012-04-04 14:30:00,22.35,22.41,22.34,22.39,1509100.0,13.1992,13.2347,13.1933,13.2229,1509100.0
2012-04-04 15:00:00,22.38,22.42,22.37,22.39,2003500.0,13.217,13.2406,13.2111,13.2229,2003500.0
2012-04-04 15:30:00,22.39,22.45,22.36,22.39,4845000.0,13.2229,13.2583,13.2051,13.2229,4845000.0
2012-04-05 09:30:00,22.27,22.35,22.22,22.28,2798700.0,13.152,13.1992,13.1225,13.1579,2798700.0
2012-04-05 10:00:00,22.29,22.36,22.24,22.28,2244100.0,13.1638,13.2051,13.1343,13.1579,2244100.0
2012-04-05 10:30:00,22.28,22.34,22.27,22.33,1196700.0,13.1579,13.1933,13.152,13.1874,1196700.0
2012-04-05 11:00:00,22.33,22.36,22.29,22.34,1530600.0,13.1874,13.2051,13.1638,13.1933,1530600.0
2012-04-05 11:30:00,22.34,22.34,22.29,22.32,1498600.0,13.1933,13.1933,13.1638,13.1815,1498600.0
2012-04-05 12:00:00,22.32,22.33,22.3,22.31,946600.0,13.1815,13.1874,13.1697,13.1756,946600.0
2012-04-05 12:30:00,22.31,22.32,22.3,22.31,604000.0,13.1756,13.1815,13.1697,13.1756,604000.0
2012-04-05 13:00:00,22.32,22.34,22.28,22.32,845800.0,13.1815,13.1933,13.1579,13.1815,845800.0
2012-04-05 13:30:00,22.32,22.32,22.26,22.28,1081700.0,13.1815,13.1815,13.1461,13.1579,1081700.0
2012-04-05 14:00:00,22.28,22.34,22.27,22.34,1031900.0,13.1579,13.1933,13.152,13.1933,1031900.0
2012-04-05 14:30:00,22.34,22.34,22.28,22.32,1777100.0,13.1933,13.1933,13.1579,13.1815,1777100.0
2012-04-05 15:00:00,22.32,22.32,22.29,22.3,1272400.0,13.1815,13.1815,13.1638,13.1697,1272400.0
2012-04-05 15:30:00,22.31,22.36,22.3,22.34,3149700.0,13.1756,13.2051,13.1697,13.1933,3149700.0
2012-04-09 09:30:00,22.07,22.23,22.07,22.14,2078000.0,13.0339,13.1284,13.0339,13.0752,2078000.0
2012-04-09 10:00:00,22.13,22.15,22.03,22.03,1605900.0,13.0693,13.0811,13.0103,13.0103,1605900.0
2012-04-09 10:30:00,22.04,22.06,22.01,22.04,1564900.0,13.0162,13.028,12.9984,13.0162,1564900.0
2012-04-09 11:00:00,22.04,22.06,22.02,22.04,1627100.0,13.0162,13.028,13.0044,13.0162,1627100.0
2012-04-09 11:30:00,22.04,22.06,22.01,22.02,1042100.0,13.0162,13.028,12.9984,13.0044,1042100.0
2012-04-09 12:00:00,22.02,22.08,22.02,22.08,1165800.0,13.0044,13.0398,13.0044,13.0398,1165800.0
2012-04-09 12:30:00,22.08,22.1,22.07,22.09,1383200.0,13.0398,13.0516,13.0339,13.0457,1383200.0
2012-04-09 13:00:00,22.08,22.11,22.05,22.05,976500.0,13.0398,13.0575,13.0221,13.0221,976500.0
2012-04-09 13:30:00,22.06,22.13,22.05,22.13,1127300.0,13.028,13.0693,13.0221,13.0693,1127300.0
2012-04-09 14:00:00,22.13,22.13,22.08,22.09,1114500.0,13.0693,13.0693,13.0398,13.0457,1114500.0
2012-04-09 14:30:00,22.09,22.15,22.08,22.14,1624100.0,13.0457,13.0811,13.0398,13.0752,1624100.0
2012-04-09 15:00:00,22.14,22.15,22.09,22.09,1817000.0,13.0752,13.0811,13.0457,13.0457,1817000.0
2012-04-09 15:30:00,22.09,22.1,22.05,22.06,3401100.0,13.0457,13.0516,13.0221,13.028,3401100.0
2012-04-10 09:30:00,22.07,22.49,21.95,22.48,8566700.0,13.0339,13.2819,12.963,13.276,8566700.0
2012-04-10 10:00:00,22.48,22.56,22.34,22.39,4215200.0,13.276,13.3233,13.1933,13.2229,4215200.0
2012-04-10 10:30:00,22.38,22.39,22.33,22.38,2058500.0,13.217,13.2229,13.1874,13.217,2058500.0
2012-04-10 11:00:00,22.39,22.41,22.34,22.39,3938900.0,13.2229,13.2347,13.1933,13.2229,3938900.0
2012-04-10 11:30:00,22.39,22.39,22.25,22.27,3944300.0,13.2229,13.2229,13.1402,13.152,3944300.0
2012-04-10 12:00:00,22.28,22.3,22.17,22.18,2685400.0,13.1579,13.1697,13.0929,13.0988,2685400.0
2012-04-10 12:30:00,22.17,22.18,22.08,22.1,1695400.0,13.0929,13.0988,13.0398,13.0516,1695400.0
2012-04-10 13:00:00,22.11,22.17,22.09,22.14,1770900.0,13.0575,13.0929,13.0457,13.0752,1770900.0
2012-04-10 13:30:00,22.13,22.21,22.13,22.17,1622000.0,13.0693,13.1166,13.0693,13.0929,1622000.0
2012-04-10 14:00:00,22.17,22.18,22.11,22.14,1669200.0,13.0929,13.0988,13.0575,13.0752,1669200.0
2012-04-10 14:30:00,22.15,22.15,22.02,22.03,2907000.0,13.0811,13.0811,13.0044,13.0103,2907000.0
2012-04-10 15:00:00,22.02,22.05,21.98,22.03,3368600.0,13.0044,13.0221,12.9807,13.0103,3368600.0
2012-04-10 15:30:00,22.03,22.07,21.98,21.98,5927600.0,13.0103,13.0339,12.9807,12.9807,5927600.0
2012-04-11 09:30:00,22.07,22.16,22.04,22.08,4245100.0,13.0339,13.087,13.0162,13.0398,4245100.0
2012-04-11 10:00:00,22.08,22.09,22.0,22.07,7095400.0,13.0398,13.0457,12.9925,13.0339,7095400.0
2012-04-11 10:30:00,22.07,22.09,22.03,22.05,3477400.0,13.0339,13.0457,13.0103,13.0221,3477400.0
2012-04-11 11:00:00,22.05,22.05,21.92,21.96,2502100.0,13.0221,13.0221,12.9453,12.9689,2502100.0
2012-04-11 11:30:00,21.96,22.0,21.95,22.0,1305300.0,12.9689,12.9925,12.963,12.9925,1305300.0
2012-04-11 12:00:00,21.99,22.05,21.99,22.05,1078200.0,12.9866,13.0221,12.9866,13.0221,1078200.0
2012-04-11 12:30:00,22.05,22.05,22.02,22.03,1169700.0,13.0221,13.0221,13.0044,13.0103,1169700.0
2012-04-11 13:00:00,22.04,22.05,22.0,22.0,1567600.0,13.0162,13.0221,12.9925,12.9925,1567600.0
2012-04-11 13:30:00,22.0,22.01,21.99,22.0,1390000.0,12.9925,12.9984,12.9866,12.9925,1390000.0
2012-04-11 14:00:00,22.01,22.01,21.96,22.0,1578100.0,12.9984,12.9984,12.9689,12.9925,1578100.0
2012-04-11 14:30:00,22.0,22.01,21.96,22.0,2106300.0,12.9925,12.9984,12.9689,12.9925,2106300.0
2012-04-11 15:00:00,22.01,22.02,21.97,21.99,1460900.0,12.9984,13.0044,12.9748,12.9866,1460900.0
2012-04-11 15:30:00,21.98,22.0,21.93,21.96,4994900.0,12.9807,12.9925,12.9512,12.9689,4994900.0
2012-04-12 09:30:00,22.05,22.05,21.91,21.98,3090100.0,13.0221,13.0221,12.9394,12.9807,3090100.0
2012-04-12 10:00:00,21.98,22.01,21.94,21.97,2697100.0,12.9807,12.9984,12.9571,12.9748,2697100.0
2012-04-12 10:30:00,21.97,22.0,21.94,21.96,4348000.0,12.9748,12.9925,12.9571,12.9689,4348000.0
2012-04-12 11:00:00,21.96,22.0,21.91,21.91,5039800.0,12.9689,12.9925,12.9394,12.9394,5039800.0
2012-04-12 11:30:00,21.91,21.97,21.9,21.93,3552400.0,12.9394,12.9748,12.9335,12.9512,3552400.0
2012-04-12 12:00:00,21.93,21.95,21.86,21.89,4870000.0,12.9512,12.963,12.9099,12.9276,4870000.0
2012-04-12 12:30:00,21.89,21.93,21.89,21.89,2694000.0,12.9276,12.9512,12.9276,12.9276,2694000.0
2012-04-12 13:00:00,21.9,21.91,21.87,21.89,1388200.0,12.9335,12.9394,12.9158,12.9276,1388200.0
2012-04-12 13:30:00,21.89,21.95,21.88,21.95,1075900.0,12.9276,12.963,12.9217,12.963,1075900.0
2012-04-12 14:00:00,21.95,21.96,21.91,21.91,1331600.0,12.963,12.9689,12.9394,12.9394,1331600.0
2012-04-12 14:30:00,21.92,21.93,21.88,21.92,2509300.0,12.9453,12.9512,12.9217,12.9453,2509300.0
2012-04-12 15:00:00,21.92,21.93,21.9,21.91,1652700.0,12.9453,12.9512,12.9335,12.9394,1652700.0
2012-04-12 15:30:00,21.91,21.94,21.9,21.92,3911300.0,12.9394,12.9571,12.9335,12.9453,3911300.0
2012-04-13 09:30:00,21.82,21.9,21.81,21.82,3157400.0,12.8862,12.9335,12.8803,12.8862,3157400.0
2012-04-13 10:00:00,21.82,21.91,21.82,21.89,4875100.0,12.8862,12.9394,12.8862,12.9276,4875100.0
2012-04-13 10:30:00,21.89,21.95,21.86,21.93,4853900.0,12.9276,12.963,12.9099,12.9512,4853900.0
2012-04-13 11:00:00,21.92,22.0,21.91,21.98,4205900.0,12.9453,12.9925,12.9394,12.9807,4205900.0
2012-04-13 11:30:00,21.98,22.0,21.95,21.98,1848900.0,12.9807,12.9925,12.963,12.9807,1848900.0
2012-04-13 12:00:00,21.98,22.0,21.95,21.98,1408600.0,12.9807,12.9925,12.963,12.9807,1408600.0
2012-04-13 12:30:00,21.98,21.99,21.94,21.95,1620900.0,12.9807,12.9866,12.9571,12.963,1620900.0
2012-04-13 13:00:00,21.95,21.96,21.92,21.93,1271900.0,12.963,12.9689,12.9453,12.9512,1271900.0
2012-04-13 13:30:00,21.93,21.95,21.91,21.92,1039500.0,12.9512,12.963,12.9394,12.9453,1039500.0
2012-04-13 14:00:00,21.92,21.94,21.9,21.92,1308100.0,12.9453,12.9571,12.9335,12.9453,1308100.0
2012-04-13 14:30:00,21.93,21.95,21.92,21.94,634400.0,12.9512,12.963,12.9453,12.9571,634400.0
2012-04-13 15:00:00,21.94,21.99,21.93,21.93,1376600.0,12.9571,12.9866,12.9512,12.9512,1376600.0
2012-04-13 15:30:00,21.94,21.96,21.83,21.85,5379600.0,12.9571,12.9689,12.8921,12.904,5379600.0
2012-04-16 09:30:00,21.84,21.98,21.8,21.82,3620300.0,12.8981,12.9807,12.8744,12.8862,3620300.0
2012-04-16 10:00:00,21.82,21.85,21.77,21.81,2327900.0,12.8862,12.904,12.8567,12.8803,2327900.0
2012-04-16 10:30:00,21.8,21.9,21.78,21.87,2533600.0,12.8744,12.9335,12.8626,12.9158,2533600.0
2012-04-16 11:00:00,21.88,21.98,21.86,21.97,2269100.0,12.9217,12.9807,12.9099,12.9748,2269100.0
2012-04-16 11:30:00,21.97,22.0,21.92,21.95,2175400.0,12.9748,12.9925,12.9453,12.963,2175400.0
2012-04-16 12:00:00,21.95,21.99,21.93,21.95,1158200.0,12.963,12.9866,12.9512,12.963,1158200.0
2012-04-16 12:30:00,21.96,21.97,21.93,21.97,1008900.0,12.9689,12.9748,12.9512,12.9748,1008900.0
2012-04-16 13:00:00,21.97,21.98,21.93,21.96,1052300.0,12.9748,12.9807,12.9512,12.9689,1052300.0
2012-04-16 13:30:00,21.96,22.04,21.94,22.01,1670400.0,12.9689,13.0162,12.9571,12.9984,1670400.0
2012-04-16 14:00:00,22.0,22.01,21.97,22.0,893900.0,12.9925,12.9984,12.9748,12.9925,893900.0
2012-04-16 14:30:00,22.0,22.02,21.98,22.0,2252300.0,12.9925,13.0044,12.9807,12.9925,2252300.0
2012-04-16 15:00:00,22.01,22.06,22.0,22.03,2121000.0,12.9984,13.028,12.9925,13.0103,2121000.0
2012-04-16 15:30:00,22.03,22.06,21.98,22.0,4025700.0,13.0103,13.028,12.9807,12.9925,4025700.0
2012-04-17 09:30:00,22.01,22.14,22.01,22.03,2710100.0,12.9984,13.0752,12.9984,13.0103,2710100.0
2012-04-17 10:00:00,22.03,22.09,21.97,22.07,2551400.0,13.0103,13.0457,12.9748,13.0339,2551400.0
2012-04-17 10:30:00,22.08,22.14,22.07,22.14,2496400.0,13.0398,13.0752,13.0339,13.0752,2496400.0
2012-04-17 11:00:00,22.14,22.21,22.14,22.18,1656400.0,13.0752,13.1166,13.0752,13.0988,1656400.0
2012-04-17 11:30:00,22.18,22.19,22.15,22.18,1251900.0,13.0988,13.1048,13.0811,13.0988,1251900.0
2012-04-17 12:00:00,22.17,22.22,22.16,22.21,1773300.0,13.0929,13.1225,13.087,13.1166,1773300.0
2012-04-17 12:30:00,22.21,22.26,22.2,22.21,2035500.0,13.1166,13.1461,13.1107,13.1166,2035500.0
2012-04-17 13:00:00,22.22,22.25,22.21,22.25,556100.0,13.1225,13.1402,13.1166,13.1402,556100.0
2012-04-17 13:30:00,22.25,22.27,22.23,22.24,682400.0,13.1402,13.152,13.1284,13.1343,682400.0
2012-04-17 14:00:00,22.24,22.3,22.23,22.3,1615300.0,13.1343,13.1697,13.1284,13.1697,1615300.0
2012-04-17 14:30:00,22.29,22.32,22.28,22.31,1210000.0,13.1638,13.1815,13.1579,13.1756,1210000.0
2012-04-17 15:00:00,22.31,22.32,22.28,22.32,1554500.0,13.1756,13.1815,13.1579,13.1815,1554500.0
2012-04-17 15:30:00,22.32,22.35,22.29,22.3,6806700.0,13.1815,13.1992,13.1638,13.1697,6806700.0
2012-04-18 09:30:00,22.22,22.45,22.16,22.43,3552800.0,13.1225,13.2583,13.087,13.2465,3552800.0
2012-04-18 10:00:00,22.43,22.44,22.4,22.44,3025900.0,13.2465,13.2524,13.2288,13.2524,3025900.0
2012-04-18 10:30:00,22.44,22.5,22.43,22.45,3377000.0,13.2524,13.2878,13.2465,13.2583,3377000.0
2012-04-18 11:00:00,22.45,22.56,22.44,22.53,3299800.0,13.2583,13.3233,13.2524,13.3055,3299800.0
2012-04-18 11:30:00,22.53,22.59,22.48,22.56,2187300.0,13.3055,13.341,13.276,13.3233,2187300.0
2012-04-18 12:00:00,22.56,22.6,22.54,22.54,1902200.0,13.3233,13.3469,13.3115,13.3115,1902200.0
2012-04-18 12:30:00,22.54,22.56,22.52,22.52,1708900.0,13.3115,13.3233,13.2996,13.2996,1708900.0
2012-04-18 13:00:00,22.53,22.53,22.5,22.51,1472200.0,13.3055,13.3055,13.2878,13.2937,1472200.0
2012-04-18 13:30:00,22.5,22.52,22.49,22.49,1373700.0,13.2878,13.2996,13.2819,13.2819,1373700.0
2012-04-18 14:00:00,22.5,22.52,22.48,22.5,1096300.0,13.2878,13.2996,13.276,13.2878,1096300.0
2012-04-18 14:30:00,22.51,22.54,22.5,22.51,1257400.0,13.2937,13.3115,13.2878,13.2937,1257400.0
2012-04-18 15:00:00,22.5,22.54,22.49,22.51,1707400.0,13.2878,13.3115,13.2819,13.2937,1707400.0
2012-04-18 15:30:00,22.51,22.52,22.44,22.46,3564300.0,13.2937,13.2996,13.2524,13.2642,3564300.0
2012-04-19 09:30:00,22.53,22.58,22.46,22.52,3266900.0,13.3055,13.3351,13.2642,13.2996,3266900.0
2012-04-19 10:00:00,22.52,22.53,22.35,22.37,2795100.0,13.2996,13.3055,13.1992,13.2111,2795100.0
2012-04-19 10:30:00,22.37,22.44,22.34,22.39,2705500.0,13.2111,13.2524,13.1933,13.2229,2705500.0
2012-04-19 11:00:00,22.39,22.42,22.37,22.39,2327200.0,13.2229,13.2406,13.2111,13.2229,2327200.0
2012-04-19 11:30:00,22.39,22.42,22.35,22.41,1610700.0,13.2229,13.2406,13.1992,13.2347,1610700.0
2012-04-19 12:00:00,22.4,22.41,22.31,22.32,1976600.0,13.2288,13.2347,13.1756,13.1815,1976600.0
2012-04-19 12:30:00,22.32,22.35,22.28,22.32,1459900.0,13.1815,13.1992,13.1579,13.1815,1459900.0
2012-04-19 13:00:00,22.32,22.35,22.27,22.29,1391200.0,13.1815,13.1992,13.152,13.1638,1391200.0
2012-04-19 13:30:00,22.29,22.33,22.28,22.29,901800.0,13.1638,13.1874,13.1579,13.1638,901800.0
2012-04-19 14:00:00,22.28,22.32,22.27,22.28,1103200.0,13.1579,13.1815,13.152,13.1579,1103200.0
2012-04-19 14:30:00,22.28,22.29,22.2,22.29,1437900.0,13.1579,13.1638,13.1107,13.1638,1437900.0
2012-04-19 15:00:00,22.29,22.33,22.23,22.32,1803600.0,13.1638,13.1874,13.1284,13.1815,1803600.0
2012-04-19 15:30:00,22.32,22.39,22.3,22.34,5142100.0,13.1815,13.2229,13.1697,13.1933,5142100.0
2012-04-20 09:30:00,22.31,22.46,22.28,22.46,9127100.0,13.1756,13.2642,13.1579,13.2642,9127100.0
2012-04-20 10:00:00,22.46,22.59,22.44,22.56,3167600.0,13.2642,13.341,13.2524,13.3233,3167600.0
2012-04-20 10:30:00,22.56,22.68,22.56,22.64,3519500.0,13.3233,13.3941,13.3233,13.3705,3519500.0
2012-04-20 11:00:00,22.64,22.66,22.62,22.65,1180500.0,13.3705,13.3823,13.3587,13.3764,1180500.0
2012-04-20 11:30:00,22.65,22.69,22.65,22.69,1251900.0,13.3764,13.4,13.3764,13.4,1251900.0
2012-04-20 12:00:00,22.68,22.7,22.68,22.7,789700.0,13.3941,13.4059,13.3941,13.4059,789700.0
2012-04-20 12:30:00,22.7,22.7,22.66,22.68,1333200.0,13.4059,13.4059,13.3823,13.3941,1333200.0
2012-04-20 13:00:00,22.68,22.73,22.67,22.68,1766400.0,13.3941,13.4237,13.3882,13.3941,1766400.0
2012-04-20 13:30:00,22.68,22.68,22.64,22.65,1320300.0,13.3941,13.3941,13.3705,13.3764,1320300.0
2012-04-20 14:00:00,22.66,22.66,22.6,22.66,1978900.0,13.3823,13.3823,13.3469,13.3823,1978900.0
2012-04-20 14:30:00,22.66,22.67,22.58,22.58,1667000.0,13.3823,13.3882,13.3351,13.3351,1667000.0
2012-04-20 15:00:00,22.59,22.6,22.53,22.57,3414400.0,13.341,13.3469,13.3055,13.3292,3414400.0
2012-04-20 15:30:00,22.57,22.58,22.54,22.56,4425900.0,13.3292,13.3351,13.3115,13.3233,4425900.0
2012-04-23 09:30:00,22.37,22.53,22.33,22.51,3729100.0,13.2111,13.3055,13.1874,13.2937,3729100.0
2012-04-23 10:00:00,22.5,22.51,22.4,22.45,2201700.0,13.2878,13.2937,13.2288,13.2583,2201700.0
2012-04-23 10:30:00,22.45,22.47,22.4,22.4,1629100.0,13.2583,13.2701,13.2288,13.2288,1629100.0
2012-04-23 11:00:00,22.4,22.41,22.32,22.33,2135100.0,13.2288,13.2347,13.1815,13.1874,2135100.0
2012-04-23 11:30:00,22.33,22.36,22.32,22.36,1051500.0,13.1874,13.2051,13.1815,13.2051,1051500.0
2012-04-23 12:00:00,22.36,22.41,22.35,22.41,1399800.0,13.2051,13.2347,13.1992,13.2347,1399800.0
2012-04-23 12:30:00,22.4,22.41,22.35,22.37,836300.0,13.2288,13.2347,13.1992,13.2111,836300.0
2012-04-23 13:00:00,22.36,22.37,22.35,22.36,820800.0,13.2051,13.2111,13.1992,13.2051,820800.0
2012-04-23 13:30:00,22.35,22.38,22.34,22.37,924900.0,13.1992,13.217,13.1933,13.2111,924900.0
2012-04-23 14:00:00,22.38,22.43,22.34,22.42,1381400.0,13.217,13.2465,13.1933,13.2406,1381400.0
2012-04-23 14:30:00,22.42,22.44,22.37,22.37,1623700.0,13.2406,13.2524,13.2111,13.2111,1623700.0
2012-04-23 15:00:00,22.37,22.4,22.36,22.38,1223400.0,13.2111,13.2288,13.2051,13.217,1223400.0
2012-04-23 15:30:00,22.38,22.41,22.36,22.4,2663200.0,13.217,13.2347,13.2051,13.2288,2663200.0
2012-04-24 09:30:00,22.39,22.56,22.35,22.51,2791500.0,13.2229,13.3233,13.1992,13.2937,2791500.0
2012-04-24 10:00:00,22.51,22.65,22.5,22.64,3484100.0,13.2937,13.3764,13.2878,13.3705,3484100.0
2012-04-24 10:30:00,22.64,22.73,22.63,22.72,2527500.0,13.3705,13.4237,13.3646,13.4178,2527500.0
2012-04-24 11:00:00,22.72,22.79,22.71,22.78,2319200.0,13.4178,13.4591,13.4118,13.4532,2319200.0
2012-04-24 11:30:00,22.79,22.8,22.75,22.77,2762500.0,13.4591,13.465,13.4355,13.4473,2762500.0
2012-04-24 12:00:00,22.76,22.79,22.74,22.79,1629900.0,13.4414,13.4591,13.4296,13.4591,1629900.0
2012-04-24 12:30:00,22.79,22.79,22.69,22.7,1570800.0,13.4591,13.4591,13.4,13.4059,1570800.0
2012-04-24 13:00:00,22.69,22.72,22.69,22.71,1048300.0,13.4,13.4178,13.4,13.4118,1048300.0
2012-04-24 13:30:00,22.71,22.75,22.7,22.71,1470600.0,13.4118,13.4355,13.4059,13.4118,1470600.0
2012-04-24 14:00:00,22.71,22.73,22.66,22.7,1612400.0,13.4118,13.4237,13.3823,13.4059,1612400.0
2012-04-24 14:30:00,22.69,22.75,22.67,22.73,2243900.0,13.4,13.4355,13.3882,13.4237,2243900.0
2012-04-24 15:00:00,22.74,22.75,22.71,22.72,1668700.0,13.4296,13.4355,13.4118,13.4178,1668700.0
2012-04-24 15:30:00,22.72,22.75,22.63,22.64,7731800.0,13.4178,13.4355,13.3646,13.3705,7731800.0
2012-04-25 09:30:00,22.77,22.88,22.74,22.79,3755800.0,13.4473,13.5122,13.4296,13.4591,3755800.0
2012-04-25 10:00:00,22.79,22.83,22.76,22.82,1709200.0,13.4591,13.4827,13.4414,13.4768,1709200.0
2012-04-25 10:30:00,22.82,22.9,22.82,22.87,2050100.0,13.4768,13.5241,13.4768,13.5063,2050100.0
2012-04-25 11:00:00,22.86,22.89,22.83,22.88,1597700.0,13.5004,13.5181,13.4827,13.5122,1597700.0
2012-04-25 11:30:00,22.88,22.97,22.87,22.96,2361800.0,13.5122,13.5654,13.5063,13.5595,2361800.0
2012-04-25 12:00:00,22.96,22.98,22.91,22.95,2537500.0,13.5595,13.5713,13.53,13.5536,2537500.0
2012-04-25 12:30:00,22.94,22.95,22.89,22.9,2099300.0,13.5477,13.5536,13.5181,13.5241,2099300.0
2012-04-25 13:00:00,22.9,22.95,22.87,22.95,1931300.0,13.5241,13.5536,13.5063,13.5536,1931300.0
2012-04-25 13:30:00,22.95,22.95,22.89,22.9,1114500.0,13.5536,13.5536,13.5181,13.5241,1114500.0
2012-04-25 14:00:00,22.9,22.94,22.84,22.91,2019200.0,13.5241,13.5477,13.4886,13.53,2019200.0
2012-04-25 14:30:00,22.91,22.96,22.87,22.96,1580200.0,13.53,13.5595,13.5063,13.5595,1580200.0
2012-04-25 15:00:00,22.96,22.98,22.87,22.88,2076600.0,13.5595,13.5713,13.5063,13.5122,2076600.0
2012-04-25 15:30:00,22.88,22.92,22.87,22.89,3664600.0,13.5122,13.5359,13.5063,13.5181,3664600.0
2012-04-26 09:30:00,22.87,22.9,22.82,22.89,1922500.0,13.5063,13.5241,13.4768,13.5181,1922500.0
2012-04-26 10:00:00,22.89,22.99,22.89,22.98,2405500.0,13.5181,13.5772,13.5181,13.5713,2405500.0
2012-04-26 10:30:00,22.98,22.99,22.94,22.95,1459500.0,13.5713,13.5772,13.5477,13.5536,1459500.0
2012-04-26 11:00:00,22.94,22.99,22.94,22.98,2522600.0,13.5477,13.5772,13.5477,13.5713,2522600.0
2012-04-26 11:30:00,22.99,22.99,22.96,22.98,881700.0,13.5772,13.5772,13.5595,13.5713,881700.0
2012-04-26 12:00:00,22.98,23.06,22.98,23.04,2481400.0,13.5713,13.6185,13.5713,13.6067,2481400.0
2012-04-26 12:30:00,23.04,23.09,23.02,23.07,1648400.0,13.6067,13.6363,13.5949,13.6245,1648400.0
2012-04-26 13:00:00,23.08,23.08,23.0,23.04,1861200.0,13.6304,13.6304,13.5831,13.6067,1861200.0
2012-04-26 13:30:00,23.05,23.07,23.02,23.05,1484700.0,13.6126,13.6245,13.5949,13.6126,1484700.0
2012-04-26 14:00:00,23.05,23.06,23.02,23.05,1448100.0,13.6126,13.6185,13.5949,13.6126,1448100.0
2012-04-26 14:30:00,23.05,23.07,23.01,23.04,1551300.0,13.6126,13.6245,13.589,13.6067,1551300.0
2012-04-26 15:00:00,23.04,23.11,23.03,23.05,1831900.0,13.6067,13.6481,13.6008,13.6126,1831900.0
2012-04-26 15:30:00,23.05,23.1,23.05,23.07,3714100.0,13.6126,13.6422,13.6126,13.6245,3714100.0
2012-04-27 09:30:00,23.14,23.3,23.02,23.07,4340300.0,13.6658,13.7603,13.5949,13.6245,4340300.0
2012-04-27 10:00:00,23.07,23.07,22.98,23.05,2612000.0,13.6245,13.6245,13.5713,13.6126,2612000.0
2012-04-27 10:30:00,23.04,23.09,23.02,23.08,1596400.0,13.6067,13.6363,13.5949,13.6304,1596400.0
2012-04-27 11:00:00,23.07,23.11,23.07,23.08,960700.0,13.6245,13.6481,13.6245,13.6304,960700.0
2012-04-27 11:30:00,23.09,23.1,23.03,23.1,1043400.0,13.6363,13.6422,13.6008,13.6422,1043400.0
2012-04-27 12:00:00,23.1,23.16,23.08,23.12,1737000.0,13.6422,13.6776,13.6304,13.654,1737000.0
2012-04-27 12:30:00,23.13,23.13,23.08,23.1,498000.0,13.6599,13.6599,13.6304,13.6422,498000.0
2012-04-27 13:00:00,23.1,23.12,23.1,23.12,512700.0,13.6422,13.654,13.6422,13.654,512700.0
2012-04-27 13:30:00,23.12,23.14,23.08,23.09,1301700.0,13.654,13.6658,13.6304,13.6363,1301700.0
2012-04-27 14:00:00,23.1,23.11,23.06,23.1,966700.0,13.6422,13.6481,13.6185,13.6422,966700.0
2012-04-27 14:30:00,23.09,23.1,23.04,23.06,1133900.0,13.6363,13.6422,13.6067,13.6185,1133900.0
2012-04-27 15:00:00,23.05,23.08,23.0,23.03,1849800.0,13.6126,13.6304,13.5831,13.6008,1849800.0
2012-04-27 15:30:00,23.02,23.1,22.98,23.09,6188100.0,13.5949,13.6422,13.5713,13.6363,6188100.0
2012-04-30 09:30:00,23.02,23.1,22.8,23.0,3458000.0,13.5949,13.6422,13.465,13.5831,3458000.0
2012-04-30 10:00:00,22.99,23.04,22.98,23.01,1859800.0,13.5772,13.6067,13.5713,13.589,1859800.0
2012-04-30 10:30:00,23.01,23.01,22.87,22.9,1567100.0,13.589,13.589,13.5063,13.5241,1567100.0
2012-04-30 11:00:00,22.89,23.05,22.88,23.03,2151700.0,13.5181,13.6126,13.5122,13.6008,2151700.0
2012-04-30 11:30:00,23.03,23.04,22.94,22.95,1363700.0,13.6008,13.6067,13.5477,13.5536,1363700.0
2012-04-30 12:00:00,22.95,22.97,22.91,22.91,1732300.0,13.5536,13.5654,13.53,13.53,1732300.0
2012-04-30 12:30:00,22.92,22.94,22.91,22.94,685900.0,13.5359,13.5477,13.53,13.5477,685900.0
2012-04-30 13:00:00,22.94,22.96,22.9,22.91,1187600.0,13.5477,13.5595,13.5241,13.53,1187600.0
2012-04-30 13:30:00,22.91,22.91,22.87,22.88,1109500.0,13.53,13.53,13.5063,13.5122,1109500.0
2012-04-30 14:00:00,22.89,22.89,22.81,22.81,1402700.0,13.5181,13.5181,13.4709,13.4709,1402700.0
2012-04-30 14:30:00,22.81,22.85,22.81,22.84,1628300.0,13.4709,13.4945,13.4709,13.4886,1628300.0
2012-04-30 15:00:00,22.84,22.84,22.81,22.82,2119400.0,13.4886,13.4886,13.4709,13.4768,2119400.0
2012-04-30 15:30:00,22.82,22.92,22.81,22.9,6660900.0,13.4768,13.5359,13.4709,13.5241,6660900.0
2012-05-01 09:30:00,22.63,22.81,22.55,22.68,6983400.0,13.3646,13.4709,13.3174,13.3941,6983400.0
2012-05-01 10:00:00,22.68,22.9,22.68,22.81,4980900.0,13.3941,13.5241,13.3941,13.4709,4980900.0
2012-05-01 10:30:00,22.8,22.84,22.71,22.81,4206900.0,13.465,13.4886,13.4118,13.4709,4206900.0
2012-05-01 11:00:00,22.82,22.92,22.81,22.9,1772700.0,13.4768,13.5359,13.4709,13.5241,1772700.0
2012-05-01 11:30:00,22.9,22.99,22.85,22.89,2961300.0,13.5241,13.5772,13.4945,13.5181,2961300.0
2012-05-01 12:00:00,22.88,22.94,22.84,22.93,2052800.0,13.5122,13.5477,13.4886,13.5418,2052800.0
2012-05-01 12:30:00,22.93,22.95,22.92,22.95,883800.0,13.5418,13.5536,13.5359,13.5536,883800.0
2012-05-01 13:00:00,22.95,22.98,22.92,22.94,1916000.0,13.5536,13.5713,13.5359,13.5477,1916000.0
2012-05-01 13:30:00,22.95,22.96,22.89,22.93,1465800.0,13.5536,13.5595,13.5181,13.5418,1465800.0
2012-05-01 14:00:00,22.93,22.98,22.92,22.93,1191100.0,13.5418,13.5713,13.5359,13.5418,1191100.0
2012-05-01 14:30:00,22.94,22.96,22.83,22.85,2808500.0,13.5477,13.5595,13.4827,13.4945,2808500.0
2012-05-01 15:00:00,22.86,22.87,22.75,22.8,3028700.0,13.5004,13.5063,13.4355,13.465,3028700.0
2012-05-01 15:30:00,22.8,22.88,22.78,22.78,6005100.0,13.465,13.5122,13.4532,13.4532,6005100.0
2012-05-02 09:30:00,22.69,22.98,22.65,22.8,4431800.0,13.4,13.5713,13.3764,13.465,4431800.0
2012-05-02 10:00:00,22.8,22.84,22.75,22.77,2672100.0,13.465,13.4886,13.4355,13.4473,2672100.0
2012-05-02 10:30:00,22.78,22.82,22.72,22.81,2352100.0,13.4532,13.4768,13.4178,13.4709,2352100.0
2012-05-02 11:00:00,22.8,22.82,22.66,22.67,2191200.0,13.465,13.4768,13.3823,13.3882,2191200.0
2012-05-02 11:30:00,22.67,22.7,22.65,22.67,2028400.0,13.3882,13.4059,13.3764,13.3882,2028400.0
2012-05-02 12:00:00,22.68,22.7,22.64,22.7,1981100.0,13.3941,13.4059,13.3705,13.4059,1981100.0
2012-05-02 12:30:00,22.7,22.7,22.64,22.67,1084800.0,13.4059,13.4059,13.3705,13.3882,1084800.0
2012-05-02 13:00:00,22.66,22.69,22.65,22.67,1922000.0,13.3823,13.4,13.3764,13.3882,1922000.0
2012-05-02 13:30:00,22.66,22.67,22.65,22.65,690000.0,13.3823,13.3882,13.3764,13.3764,690000.0
2012-05-02 14:00:00,22.65,22.66,22.62,22.64,1374900.0,13.3764,13.3823,13.3587,13.3705,1374900.0
2012-05-02 14:30:00,22.65,22.66,22.62,22.64,1793400.0,13.3764,13.3823,13.3587,13.3705,1793400.0
2012-05-02 15:00:00,22.63,22.64,22.58,22.63,2326400.0,13.3646,13.3705,13.3351,13.3646,2326400.0
2012-05-02 15:30:00,22.63,22.7,22.6,22.64,5587100.0,13.3646,13.4059,13.3469,13.3705,5587100.0
2012-05-03 09:30:00,22.67,22.7,22.62,22.63,2616000.0,13.3882,13.4059,13.3587,13.3646,2616000.0
2012-05-03 10:00:00,22.63,22.66,22.55,22.59,2646200.0,13.3646,13.3823,13.3174,13.341,2646200.0
2012-05-03 10:30:00,22.6,22.65,22.59,22.63,1237300.0,13.3469,13.3764,13.341,13.3646,1237300.0
2012-05-03 11:00:00,22.63,22.64,22.59,22.62,1594200.0,13.3646,13.3705,13.341,13.3587,1594200.0
2012-05-03 11:30:00,22.61,22.63,22.55,22.58,1381100.0,13.3528,13.3646,13.3174,13.3351,1381100.0
2012-05-03 12:00:00,22.58,22.61,22.57,22.61,911800.0,13.3351,13.3528,13.3292,13.3528,911800.0
2012-05-03 12:30:00,22.61,22.62,22.58,22.59,829500.0,13.3528,13.3587,13.3351,13.341,829500.0
2012-05-03 13:00:00,22.58,22.63,22.57,22.6,747600.0,13.3351,13.3646,13.3292,13.3469,747600.0
2012-05-03 13:30:00,22.6,22.61,22.52,22.58,1605900.0,13.3469,13.3528,13.2996,13.3351,1605900.0
2012-05-03 14:00:00,22.58,22.61,22.57,22.58,1105900.0,13.3351,13.3528,13.3292,13.3351,1105900.0
2012-05-03 14:30:00,22.58,22.6,22.51,22.6,1979000.0,13.3351,13.3469,13.2937,13.3469,1979000.0
2012-05-03 15:00:00,22.6,22.61,22.56,22.59,1466000.0,13.3469,13.3528,13.3233,13.341,1466000.0
2012-05-03 15:30:00,22.59,22.63,22.56,22.6,4863600.0,13.341,13.3646,13.3233,13.3469,4863600.0
2012-05-04 09:30:00,22.52,22.59,22.46,22.49,4518000.0,13.2996,13.341,13.2642,13.2819,4518000.0
2012-05-04 10:00:00,22.49,22.5,22.36,22.4,2954200.0,13.2819,13.2878,13.2051,13.2288,2954200.0
2012-05-04 10:30:00,22.39,22.41,22.33,22.39,1729100.0,13.2229,13.2347,13.1874,13.2229,1729100.0
2012-05-04 11:00:00,22.38,22.4,22.31,22.34,1709000.0,13.217,13.2288,13.1756,13.1933,1709000.0
2012-05-04 11:30:00,22.33,22.38,22.28,22.33,2099900.0,13.1874,13.217,13.1579,13.1874,2099900.0
2012-05-04 12:00:00,22.33,22.42,22.32,22.4,2417900.0,13.1874,13.2406,13.1815,13.2288,2417900.0
2012-05-04 12:30:00,22.39,22.46,22.37,22.45,1535400.0,13.2229,13.2642,13.2111,13.2583,1535400.0
2012-05-04 13:00:00,22.45,22.47,22.37,22.39,1807300.0,13.2583,13.2701,13.2111,13.2229,1807300.0
2012-05-04 13:30:00,22.39,22.41,22.35,22.37,1262400.0,13.2229,13.2347,13.1992,13.2111,1262400.0
2012-05-04 14:00:00,22.37,22.38,22.33,22.37,1184800.0,13.2111,13.217,13.1874,13.2111,1184800.0
2012-05-04 14:30:00,22.37,22.39,22.33,22.38,2888200.0,13.2111,13.2229,13.1874,13.217,2888200.0
2012-05-04 15:00:00,22.38,22.4,22.36,22.38,2624700.0,13.217,13.2288,13.2051,13.217,2624700.0
2012-05-04 15:30:00,22.38,22.41,22.35,22.36,5035400.0,13.217,13.2347,13.1992,13.2051,5035400.0
2012-05-07 09:30:00,22.24,22.56,22.24,22.52,5281400.0,13.1343,13.3233,13.1343,13.2996,5281400.0
2012-05-07 10:00:00,22.52,22.53,22.42,22.43,3447600.0,13.2996,13.3055,13.2406,13.2465,3447600.0
2012-05-07 10:30:00,22.43,22.45,22.34,22.37,3523200.0,13.2465,13.2583,13.1933,13.2111,3523200.0
2012-05-07 11:00:00,22.37,22.42,22.37,22.38,1388000.0,13.2111,13.2406,13.2111,13.217,1388000.0
2012-05-07 11:30:00,22.39,22.39,22.35,22.37,3069800.0,13.2229,13.2229,13.1992,13.2111,3069800.0
2012-05-07 12:00:00,22.38,22.39,22.35,22.36,1550700.0,13.217,13.2229,13.1992,13.2051,1550700.0
2012-05-07 12:30:00,22.36,22.45,22.34,22.45,1863500.0,13.2051,13.2583,13.1933,13.2583,1863500.0
2012-05-07 13:00:00,22.45,22.51,22.44,22.48,1414000.0,13.2583,13.2937,13.2524,13.276,1414000.0
2012-05-07 13:30:00,22.47,22.57,22.47,22.54,1581000.0,13.2701,13.3292,13.2701,13.3115,1581000.0
2012-05-07 14:00:00,22.53,22.54,22.48,22.52,1071900.0,13.3055,13.3115,13.276,13.2996,1071900.0
2012-05-07 14:30:00,22.51,22.53,22.46,22.47,1443200.0,13.2937,13.3055,13.2642,13.2701,1443200.0
2012-05-07 15:00:00,22.47,22.5,22.45,22.46,1129300.0,13.2701,13.2878,13.2583,13.2642,1129300.0
2012-05-07 15:30:00,22.46,22.49,22.43,22.45,3821800.0,13.2642,13.2819,13.2465,13.2583,3821800.0
2012-05-08 09:30:00,22.36,22.52,22.36,22.44,2911800.0,13.2051,13.2996,13.2051,13.2524,2911800.0
2012-05-08 10:00:00,22.44,22.46,22.4,22.42,2144200.0,13.2524,13.2642,13.2288,13.2406,2144200.0
2012-05-08 10:30:00,22.42,22.43,22.4,22.42,1467600.0,13.2406,13.2465,13.2288,13.2406,1467600.0
2012-05-08 11:00:00,22.41,22.42,22.35,22.35,2191400.0,13.2347,13.2406,13.1992,13.1992,2191400.0
2012-05-08 11:30:00,22.36,22.38,22.33,22.33,1538600.0,13.2051,13.217,13.1874,13.1874,1538600.0
2012-05-08 12:00:00,22.34,22.34,22.27,22.3,1582600.0,13.1933,13.1933,13.152,13.1697,1582600.0
2012-05-08 12:30:00,22.3,22.32,22.29,22.3,1024000.0,13.1697,13.1815,13.1638,13.1697,1024000.0
2012-05-08 13:00:00,22.3,22.41,22.3,22.38,1919500.0,13.1697,13.2347,13.1697,13.217,1919500.0
2012-05-08 13:30:00,22.38,22.39,22.36,22.37,823100.0,13.217,13.2229,13.2051,13.2111,823100.0
2012-05-08 14:00:00,22.37,22.37,22.32,22.35,1475900.0,13.2111,13.2111,13.1815,13.1992,1475900.0
2012-05-08 14:30:00,22.35,22.41,22.34,22.4,1973800.0,13.1992,13.2347,13.1933,13.2288,1973800.0
2012-05-08 15:00:00,22.39,22.47,22.36,22.46,2870400.0,13.2229,13.2701,13.2051,13.2642,2870400.0
2012-05-08 15:30:00,22.46,22.48,22.41,22.43,5282500.0,13.2642,13.276,13.2347,13.2465,5282500.0
2012-05-09 09:30:00,22.07,22.16,21.95,22.12,3739400.0,13.1616,13.2153,13.09,13.1914,3739400.0
2012-05-09 10:00:00,22.12,22.22,21.97,21.99,5118000.0,13.1914,13.2511,13.102,13.1139,5118000.0
2012-05-09 10:30:00,21.99,22.1,21.96,22.08,2083100.0,13.1139,13.1795,13.096,13.1676,2083100.0
2012-05-09 11:00:00,22.07,22.15,22.03,22.07,3162600.0,13.1616,13.2093,13.1378,13.1616,3162600.0
2012-05-09 11:30:00,22.08,22.15,22.05,22.1,1941800.0,13.1676,13.2093,13.1497,13.1795,1941800.0
2012-05-09 12:00:00,22.1,22.1,22.01,22.04,1636700.0,13.1795,13.1795,13.1258,13.1437,1636700.0
2012-05-09 12:30:00,22.03,22.07,21.98,22.06,1382500.0,13.1378,13.1616,13.1079,13.1556,1382500.0
2012-05-09 13:00:00,22.07,22.16,22.06,22.15,1665900.0,13.1616,13.2153,13.1556,13.2093,1665900.0
2012-05-09 13:30:00,22.16,22.21,22.15,22.18,1704800.0,13.2153,13.2451,13.2093,13.2272,1704800.0
2012-05-09 14:00:00,22.17,22.52,22.12,22.52,7748700.0,13.2212,13.43,13.1914,13.43,7748700.0
2012-05-09 14:30:00,22.52,22.79,22.52,22.57,19748900.0,13.43,13.591,13.43,13.4598,19748900.0
2012-05-09 15:00:00,22.57,22.61,22.37,22.41,7927500.0,13.4598,13.4836,13.3405,13.3644,7927500.0
2012-05-09 15:30:00,22.41,22.54,22.38,22.46,10026000.0,13.3644,13.4419,13.3465,13.3942,10026000.0
2012-05-10 09:30:00,22.71,22.95,22.62,22.7,8726600.0,13.5433,13.6864,13.4896,13.5373,8726600.0
2012-05-10 10:00:00,22.69,22.79,22.64,22.65,4391800.0,13.5314,13.591,13.5015,13.5075,4391800.0
2012-05-10 10:30:00,22.65,22.74,22.64,22.7,3367400.0,13.5075,13.5612,13.5015,13.5373,3367400.0
2012-05-10 11:00:00,22.7,22.77,22.65,22.77,2775400.0,13.5373,13.5791,13.5075,13.5791,2775400.0
2012-05-10 11:30:00,22.77,22.92,22.75,22.89,5302500.0,13.5791,13.6685,13.5671,13.6506,5302500.0
2012-05-10 12:00:00,22.9,22.91,22.78,22.81,4477300.0,13.6566,13.6625,13.585,13.6029,4477300.0
2012-05-10 12:30:00,22.81,22.99,22.79,22.97,5318500.0,13.6029,13.7103,13.591,13.6983,5318500.0
2012-05-10 13:00:00,22.98,22.98,22.87,22.89,2274600.0,13.7043,13.7043,13.6387,13.6506,2274600.0
2012-05-10 13:30:00,22.89,22.91,22.86,22.87,1868100.0,13.6506,13.6625,13.6327,13.6387,1868100.0
2012-05-10 14:00:00,22.87,22.91,22.86,22.89,1350300.0,13.6387,13.6625,13.6327,13.6506,1350300.0
2012-05-10 14:30:00,22.9,22.9,22.81,22.85,1694100.0,13.6566,13.6566,13.6029,13.6268,1694100.0
2012-05-10 15:00:00,22.85,22.87,22.82,22.87,2432900.0,13.6268,13.6387,13.6089,13.6387,2432900.0
2012-05-10 15:30:00,22.86,22.87,22.76,22.82,6258700.0,13.6327,13.6387,13.5731,13.6089,6258700.0
2012-05-11 09:30:00,22.73,22.84,22.71,22.79,3185800.0,13.5552,13.6208,13.5433,13.591,3185800.0
2012-05-11 10:00:00,22.78,22.88,22.78,22.86,3658000.0,13.585,13.6447,13.585,13.6327,3658000.0
2012-05-11 10:30:00,22.87,22.93,22.82,22.92,3068800.0,13.6387,13.6745,13.6089,13.6685,3068800.0
2012-05-11 11:00:00,22.92,22.97,22.9,22.91,2612600.0,13.6685,13.6983,13.6566,13.6625,2612600.0
2012-05-11 11:30:00,22.91,22.94,22.88,22.92,1323400.0,13.6625,13.6804,13.6447,13.6685,1323400.0
2012-05-11 12:00:00,22.92,22.94,22.88,22.89,1902600.0,13.6685,13.6804,13.6447,13.6506,1902600.0
2012-05-11 12:30:00,22.88,22.89,22.78,22.79,2679900.0,13.6447,13.6506,13.585,13.591,2679900.0
2012-05-11 13:00:00,22.79,22.79,22.72,22.76,2918800.0,13.591,13.591,13.5492,13.5731,2918800.0
2012-05-11 13:30:00,22.76,22.8,22.73,22.75,1136200.0,13.5731,13.5969,13.5552,13.5671,1136200.0
2012-05-11 14:00:00,22.76,22.76,22.71,22.72,1265000.0,13.5731,13.5731,13.5433,13.5492,1265000.0
2012-05-11 14:30:00,22.72,22.73,22.66,22.68,1653700.0,13.5492,13.5552,13.5135,13.5254,1653700.0
2012-05-11 15:00:00,22.68,22.71,22.65,22.68,1796700.0,13.5254,13.5433,13.5075,13.5254,1796700.0
2012-05-11 15:30:00,22.68,22.68,22.63,22.66,4543500.0,13.5254,13.5254,13.4956,13.5135,4543500.0
2012-05-14 09:30:00,22.44,22.59,22.42,22.48,3264000.0,13.3823,13.4717,13.3703,13.4061,3264000.0
2012-05-14 10:00:00,22.47,22.56,22.46,22.49,3106800.0,13.4002,13.4538,13.3942,13.4121,3106800.0
2012-05-14 10:30:00,22.49,22.61,22.48,22.59,2362300.0,13.4121,13.4836,13.4061,13.4717,2362300.0
2012-05-14 11:00:00,22.59,22.75,22.58,22.72,3191800.0,13.4717,13.5671,13.4658,13.5492,3191800.0
2012-05-14 11:30:00,22.72,22.74,22.63,22.65,1666200.0,13.5492,13.5612,13.4956,13.5075,1666200.0
2012-05-14 12:00:00,22.65,22.77,22.65,22.69,2483300.0,13.5075,13.5791,13.5075,13.5314,2483300.0
2012-05-14 12:30:00,22.68,22.7,22.65,22.65,658300.0,13.5254,13.5373,13.5075,13.5075,658300.0
2012-05-14 13:00:00,22.65,22.66,22.57,22.58,879300.0,13.5075,13.5135,13.4598,13.4658,879300.0
2012-05-14 13:30:00,22.58,22.65,22.58,22.64,785000.0,13.4658,13.5075,13.4658,13.5015,785000.0
2012-05-14 14:00:00,22.64,22.66,22.61,22.62,828000.0,13.5015,13.5135,13.4836,13.4896,828000.0
2012-05-14 14:30:00,22.62,22.63,22.52,22.53,1296200.0,13.4896,13.4956,13.43,13.4359,1296200.0
2012-05-14 15:00:00,22.54,22.61,22.54,22.6,2509600.0,13.4419,13.4836,13.4419,13.4777,2509600.0
2012-05-14 15:30:00,22.61,22.63,22.57,22.59,4712000.0,13.4836,13.4956,13.4598,13.4717,4712000.0
2012-05-15 09:30:00,22.52,22.6,22.45,22.52,3588400.0,13.43,13.4777,13.3882,13.43,3588400.0
2012-05-15 10:00:00,22.52,22.59,22.47,22.58,3063800.0,13.43,13.4717,13.4002,13.4658,3063800.0
2012-05-15 10:30:00,22.58,22.58,22.42,22.46,3335300.0,13.4658,13.4658,13.3703,13.3942,3335300.0
2012-05-15 11:00:00,22.47,22.47,22.4,22.43,1622400.0,13.4002,13.4002,13.3584,13.3763,1622400.0
2012-05-15 11:30:00,22.43,22.54,22.42,22.52,1327600.0,13.3763,13.4419,13.3703,13.43,1327600.0
2012-05-15 12:00:00,22.52,22.53,22.42,22.45,2018000.0,13.43,13.4359,13.3703,13.3882,2018000.0
2012-05-15 12:30:00,22.45,22.49,22.41,22.42,2176300.0,13.3882,13.4121,13.3644,13.3703,2176300.0
2012-05-15 13:00:00,22.42,22.43,22.33,22.35,1834900.0,13.3703,13.3763,13.3167,13.3286,1834900.0
2012-05-15 13:30:00,22.36,22.38,22.3,22.33,2085200.0,13.3346,13.3465,13.2988,13.3167,2085200.0
2012-05-15 14:00:00,22.32,22.41,22.32,22.4,1622100.0,13.3107,13.3644,13.3107,13.3584,1622100.0
2012-05-15 14:30:00,22.4,22.41,22.32,22.39,1604200.0,13.3584,13.3644,13.3107,13.3524,1604200.0
2012-05-15 15:00:00,22.39,22.39,22.25,22.27,2998600.0,13.3524,13.3524,13.269,13.2809,2998600.0
2012-05-15 15:30:00,22.27,22.39,22.26,22.31,5821100.0,13.2809,13.3524,13.2749,13.3047,5821100.0
2012-05-16 09:30:00,22.32,22.6,22.3,22.6,3290200.0,13.3107,13.4777,13.2988,13.4777,3290200.0
2012-05-16 10:00:00,22.6,22.64,22.57,22.61,2926300.0,13.4777,13.5015,13.4598,13.4836,2926300.0
2012-05-16 10:30:00,22.61,22.63,22.49,22.5,2728500.0,13.4836,13.4956,13.4121,13.418,2728500.0
2012-05-16 11:00:00,22.51,22.56,22.41,22.42,2506600.0,13.424,13.4538,13.3644,13.3703,2506600.0
2012-05-16 11:30:00,22.41,22.56,22.41,22.54,1856400.0,13.3644,13.4538,13.3644,13.4419,1856400.0
2012-05-16 12:00:00,22.54,22.58,22.5,22.53,2378300.0,13.4419,13.4658,13.418,13.4359,2378300.0
2012-05-16 12:30:00,22.53,22.6,22.52,22.56,1891700.0,13.4359,13.4777,13.43,13.4538,1891700.0
2012-05-16 13:00:00,22.55,22.58,22.53,22.56,1159500.0,13.4479,13.4658,13.4359,13.4538,1159500.0
2012-05-16 13:30:00,22.55,22.59,22.5,22.59,1562700.0,13.4479,13.4717,13.418,13.4717,1562700.0
2012-05-16 14:00:00,22.59,22.64,22.58,22.59,3017400.0,13.4717,13.5015,13.4658,13.4717,3017400.0
2012-05-16 14:30:00,22.59,22.64,22.54,22.62,3115100.0,13.4717,13.5015,13.4419,13.4896,3115100.0
2012-05-16 15:00:00,22.62,22.68,22.59,22.64,3943600.0,13.4896,13.5254,13.4717,13.5015,3943600.0
2012-05-16 15:30:00,22.64,22.67,22.6,22.64,5973500.0,13.5015,13.5194,13.4777,13.5015,5973500.0
2012-05-17 09:30:00,22.62,22.8,22.55,22.77,3248900.0,13.4896,13.5969,13.4479,13.5791,3248900.0
2012-05-17 10:00:00,22.76,22.76,22.64,22.72,3152700.0,13.5731,13.5731,13.5015,13.5492,3152700.0
2012-05-17 10:30:00,22.71,22.76,22.7,22.74,2274800.0,13.5433,13.5731,13.5373,13.5612,2274800.0
2012-05-17 11:00:00,22.74,22.78,22.66,22.68,2589100.0,13.5612,13.585,13.5135,13.5254,2589100.0
2012-05-17 11:30:00,22.68,22.74,22.66,22.73,2428900.0,13.5254,13.5612,13.5135,13.5552,2428900.0
2012-05-17 12:00:00,22.73,22.75,22.68,22.71,3500600.0,13.5552,13.5671,13.5254,13.5433,3500600.0
2012-05-17 12:30:00,22.71,22.8,22.7,22.75,2670800.0,13.5433,13.5969,13.5373,13.5671,2670800.0
2012-05-17 13:00:00,22.75,22.76,22.72,22.74,2214500.0,13.5671,13.5731,13.5492,13.5612,2214500.0
2012-05-17 13:30:00,22.74,22.75,22.68,22.68,1430200.0,13.5612,13.5671,13.5254,13.5254,1430200.0
2012-05-17 14:00:00,22.69,22.71,22.66,22.68,1915200.0,13.5314,13.5433,13.5135,13.5254,1915200.0
2012-05-17 14:30:00,22.68,22.7,22.62,22.67,1811400.0,13.5254,13.5373,13.4896,13.5194,1811400.0
2012-05-17 15:00:00,22.67,22.69,22.64,22.65,2061500.0,13.5194,13.5314,13.5015,13.5075,2061500.0
2012-05-17 15:30:00,22.65,22.66,22.53,22.57,6370500.0,13.5075,13.5135,13.4359,13.4598,6370500.0
2012-05-18 09:30:00,22.61,22.64,22.39,22.54,8383100.0,13.4836,13.5015,13.3524,13.4419,8383100.0
2012-05-18 10:00:00,22.54,22.54,22.47,22.48,1756900.0,13.4419,13.4419,13.4002,13.4061,1756900.0
2012-05-18 10:30:00,22.48,22.54,22.45,22.51,1706100.0,13.4061,13.4419,13.3882,13.424,1706100.0
2012-05-18 11:00:00,22.51,22.58,22.5,22.54,1456500.0,13.424,13.4658,13.418,13.4419,1456500.0
2012-05-18 11:30:00,22.53,22.54,22.44,22.49,1780100.0,13.4359,13.4419,13.3823,13.4121,1780100.0
2012-05-18 12:00:00,22.48,22.57,22.44,22.57,2010300.0,13.4061,13.4598,13.3823,13.4598,2010300.0
2012-05-18 12:30:00,22.56,22.58,22.48,22.49,1180800.0,13.4538,13.4658,13.4061,13.4121,1180800.0
2012-05-18 13:00:00,22.49,22.52,22.46,22.48,957900.0,13.4121,13.43,13.3942,13.4061,957900.0
2012-05-18 13:30:00,22.48,22.48,22.42,22.43,1045200.0,13.4061,13.4061,13.3703,13.3763,1045200.0
2012-05-18 14:00:00,22.43,22.45,22.37,22.4,1585500.0,13.3763,13.3882,13.3405,13.3584,1585500.0
2012-05-18 14:30:00,22.4,22.47,22.34,22.46,3249500.0,13.3584,13.4002,13.3226,13.3942,3249500.0
2012-05-18 15:00:00,22.45,22.56,22.41,22.52,4832700.0,13.3882,13.4538,13.3644,13.43,4832700.0
2012-05-18 15:30:00,22.51,22.58,22.45,22.57,8482800.0,13.424,13.4658,13.3882,13.4598,8482800.0
2012-05-21 09:30:00,22.55,22.63,22.49,22.53,3429300.0,13.4479,13.4956,13.4121,13.4359,3429300.0
2012-05-21 10:00:00,22.53,22.57,22.5,22.51,3082600.0,13.4359,13.4598,13.418,13.424,3082600.0
2012-05-21 10:30:00,22.52,22.58,22.51,22.57,2083100.0,13.43,13.4658,13.424,13.4598,2083100.0
2012-05-21 11:00:00,22.58,22.58,22.5,22.53,1812500.0,13.4658,13.4658,13.418,13.4359,1812500.0
2012-05-21 11:30:00,22.53,22.54,22.47,22.5,1857200.0,13.4359,13.4419,13.4002,13.418,1857200.0
2012-05-21 12:00:00,22.5,22.59,22.49,22.58,1341700.0,13.418,13.4717,13.4121,13.4658,1341700.0
2012-05-21 12:30:00,22.58,22.58,22.51,22.51,977400.0,13.4658,13.4658,13.424,13.424,977400.0
2012-05-21 13:00:00,22.52,22.56,22.49,22.52,1277100.0,13.43,13.4538,13.4121,13.43,1277100.0
2012-05-21 13:30:00,22.52,22.61,22.5,22.56,1798800.0,13.43,13.4836,13.418,13.4538,1798800.0
2012-05-21 14:00:00,22.56,22.57,22.51,22.51,2213800.0,13.4538,13.4598,13.424,13.424,2213800.0
2012-05-21 14:30:00,22.51,22.57,22.49,22.54,2304000.0,13.424,13.4598,13.4121,13.4419,2304000.0
2012-05-21 15:00:00,22.54,22.58,22.54,22.56,2533800.0,13.4419,13.4658,13.4419,13.4538,2533800.0
2012-05-21 15:30:00,22.55,22.57,22.51,22.54,3684800.0,13.4479,13.4598,13.424,13.4419,3684800.0
2012-05-22 09:30:00,22.48,22.6,22.45,22.51,2507500.0,13.4061,13.4777,13.3882,13.424,2507500.0
2012-05-22 10:00:00,22.51,22.68,22.51,22.64,2636100.0,13.424,13.5254,13.424,13.5015,2636100.0
2012-05-22 10:30:00,22.63,22.66,22.56,22.62,2301100.0,13.4956,13.5135,13.4538,13.4896,2301100.0
2012-05-22 11:00:00,22.62,22.64,22.56,22.64,2199100.0,13.4896,13.5015,13.4538,13.5015,2199100.0
2012-05-22 11:30:00,22.63,22.64,22.58,22.59,1577400.0,13.4956,13.5015,13.4658,13.4717,1577400.0
2012-05-22 12:00:00,22.59,22.63,22.55,22.55,1710100.0,13.4717,13.4956,13.4479,13.4479,1710100.0
2012-05-22 12:30:00,22.56,22.57,22.55,22.55,1131100.0,13.4538,13.4598,13.4479,13.4479,1131100.0
2012-05-22 13:00:00,22.55,22.6,22.55,22.57,1092600.0,13.4479,13.4777,13.4479,13.4598,1092600.0
2012-05-22 13:30:00,22.57,22.58,22.55,22.57,1019700.0,13.4598,13.4658,13.4479,13.4598,1019700.0
2012-05-22 14:00:00,22.57,22.58,22.49,22.5,1682700.0,13.4598,13.4658,13.4121,13.418,1682700.0
2012-05-22 14:30:00,22.5,22.53,22.45,22.46,2578700.0,13.418,13.4359,13.3882,13.3942,2578700.0
2012-05-22 15:00:00,22.46,22.48,22.36,22.37,3014500.0,13.3942,13.4061,13.3346,13.3405,3014500.0
2012-05-22 15:30:00,22.37,22.39,22.28,22.38,7945100.0,13.3405,13.3524,13.2868,13.3465,7945100.0
2012-05-23 09:30:00,22.43,22.43,22.22,22.26,2985500.0,13.3763,13.3763,13.2511,13.2749,2985500.0
2012-05-23 10:00:00,22.27,22.29,22.08,22.1,4172300.0,13.2809,13.2928,13.1676,13.1795,4172300.0
2012-05-23 10:30:00,22.1,22.1,22.0,22.03,3068900.0,13.1795,13.1795,13.1199,13.1378,3068900.0
2012-05-23 11:00:00,22.03,22.08,22.0,22.02,4796000.0,13.1378,13.1676,13.1199,13.1318,4796000.0
2012-05-23 11:30:00,22.02,22.05,21.95,21.96,1711200.0,13.1318,13.1497,13.09,13.096,1711200.0
2012-05-23 12:00:00,21.97,21.99,21.91,21.92,1561900.0,13.102,13.1139,13.0662,13.0722,1561900.0
2012-05-23 12:30:00,21.93,22.01,21.92,21.99,2223300.0,13.0781,13.1258,13.0722,13.1139,2223300.0
2012-05-23 13:00:00,22.0,22.08,21.99,22.07,3002500.0,13.1199,13.1676,13.1139,13.1616,3002500.0
2012-05-23 13:30:00,22.07,22.08,22.02,22.05,2097300.0,13.1616,13.1676,13.1318,13.1497,2097300.0
2012-05-23 14:00:00,22.05,22.09,21.98,22.02,3184400.0,13.1497,13.1735,13.1079,13.1318,3184400.0
2012-05-23 14:30:00,22.02,22.07,22.02,22.05,2972700.0,13.1318,13.1616,13.1318,13.1497,2972700.0
2012-05-23 15:00:00,22.05,22.11,22.02,22.05,5932500.0,13.1497,13.1855,13.1318,13.1497,5932500.0
2012-05-23 15:30:00,22.04,22.11,22.0,22.08,10330300.0,13.1437,13.1855,13.1199,13.1676,10330300.0
2012-05-24 09:30:00,22.17,22.17,21.92,22.0,2823100.0,13.2212,13.2212,13.0722,13.1199,2823100.0
2012-05-24 10:00:00,22.0,22.12,21.96,22.11,3766900.0,13.1199,13.1914,13.096,13.1855,3766900.0
2012-05-24 10:30:00,22.11,22.17,22.05,22.1,1868200.0,13.1855,13.2212,13.1497,13.1795,1868200.0
2012-05-24 11:00:00,22.1,22.16,22.07,22.11,1656300.0,13.1795,13.2153,13.1616,13.1855,1656300.0
2012-05-24 11:30:00,22.11,22.13,22.07,22.1,1135600.0,13.1855,13.1974,13.1616,13.1795,1135600.0
2012-05-24 12:00:00,22.09,22.1,22.01,22.04,1330700.0,13.1735,13.1795,13.1258,13.1437,1330700.0
2012-05-24 12:30:00,22.03,22.07,22.01,22.05,1008400.0,13.1378,13.1616,13.1258,13.1497,1008400.0
2012-05-24 13:00:00,22.05,22.11,22.04,22.05,1493100.0,13.1497,13.1855,13.1437,13.1497,1493100.0
2012-05-24 13:30:00,22.05,22.08,22.03,22.04,1310100.0,13.1497,13.1676,13.1378,13.1437,1310100.0
2012-05-24 14:00:00,22.04,22.07,22.03,22.04,1303300.0,13.1437,13.1616,13.1378,13.1437,1303300.0
2012-05-24 14:30:00,22.04,22.05,22.01,22.04,922200.0,13.1437,13.1497,13.1258,13.1437,922200.0
2012-05-24 15:00:00,22.04,22.15,22.02,22.12,2257300.0,13.1437,13.2093,13.1318,13.1914,2257300.0
2012-05-24 15:30:00,22.13,22.17,22.06,22.15,3528600.0,13.1974,13.2212,13.1556,13.2093,3528600.0
2012-05-25 09:30:00,22.15,22.22,21.96,22.2,1975800.0,13.2093,13.2511,13.096,13.2391,1975800.0
2012-05-25 10:00:00,22.21,22.28,22.17,22.26,1720000.0,13.2451,13.2868,13.2212,13.2749,1720000.0
2012-05-25 10:30:00,22.25,22.32,22.19,22.23,1310300.0,13.269,13.3107,13.2332,13.257,1310300.0
2012-05-25 11:00:00,22.24,22.33,22.24,22.3,884500.0,13.263,13.3167,13.263,13.2988,884500.0
2012-05-25 11:30:00,22.29,22.32,22.25,22.31,1180700.0,13.2928,13.3107,13.269,13.3047,1180700.0
2012-05-25 12:00:00,22.3,22.3,22.16,22.16,978000.0,13.2988,13.2988,13.2153,13.2153,978000.0
2012-05-25 12:30:00,22.16,22.23,22.15,22.21,1068100.0,13.2153,13.257,13.2093,13.2451,1068100.0
2012-05-25 13:00:00,22.21,22.21,22.17,22.2,566500.0,13.2451,13.2451,13.2212,13.2391,566500.0
2012-05-25 13:30:00,22.2,22.2,22.14,22.17,1249700.0,13.2391,13.2391,13.2034,13.2212,1249700.0
2012-05-25 14:00:00,22.17,22.17,22.08,22.15,1249600.0,13.2212,13.2212,13.1676,13.2093,1249600.0
2012-05-25 14:30:00,22.14,22.16,22.07,22.15,1776600.0,13.2034,13.2153,13.1616,13.2093,1776600.0
2012-05-25 15:00:00,22.15,22.17,22.05,22.09,1153800.0,13.2093,13.2212,13.1497,13.1735,1153800.0
2012-05-25 15:30:00,22.09,22.15,22.07,22.12,2649300.0,13.1735,13.2093,13.1616,13.1914,2649300.0
2012-05-29 09:30:00,22.18,22.31,22.17,22.29,2612700.0,13.2272,13.3047,13.2212,13.2928,2612700.0
2012-05-29 10:00:00,22.29,22.42,22.28,22.36,4806900.0,13.2928,13.3703,13.2868,13.3346,4806900.0
2012-05-29 10:30:00,22.37,22.42,22.34,22.39,3460600.0,13.3405,13.3703,13.3226,13.3524,3460600.0
2012-05-29 11:00:00,22.39,22.4,22.31,22.34,1268600.0,13.3524,13.3584,13.3047,13.3226,1268600.0
2012-05-29 11:30:00,22.35,22.35,22.16,22.2,2027300.0,13.3286,13.3286,13.2153,13.2391,2027300.0
2012-05-29 12:00:00,22.2,22.23,22.17,22.21,1132400.0,13.2391,13.257,13.2212,13.2451,1132400.0
2012-05-29 12:30:00,22.21,22.22,22.17,22.18,1468700.0,13.2451,13.2511,13.2212,13.2272,1468700.0
2012-05-29 13:00:00,22.18,22.18,22.13,22.14,869500.0,13.2272,13.2272,13.1974,13.2034,869500.0
2012-05-29 13:30:00,22.14,22.18,22.13,22.14,982500.0,13.2034,13.2272,13.1974,13.2034,982500.0
2012-05-29 14:00:00,22.14,22.23,22.14,22.21,1574600.0,13.2034,13.257,13.2034,13.2451,1574600.0
2012-05-29 14:30:00,22.21,22.21,22.16,22.2,1312500.0,13.2451,13.2451,13.2153,13.2391,1312500.0
2012-05-29 15:00:00,22.2,22.22,22.16,22.18,1567900.0,13.2391,13.2511,13.2153,13.2272,1567900.0
2012-05-29 15:30:00,22.18,22.23,22.13,22.19,3972100.0,13.2272,13.257,13.1974,13.2332,3972100.0
2012-05-30 09:30:00,22.07,22.22,22.02,22.19,2159400.0,13.1616,13.2511,13.1318,13.2332,2159400.0
2012-05-30 10:00:00,22.18,22.2,22.12,22.2,1749300.0,13.2272,13.2391,13.1914,13.2391,1749300.0
2012-05-30 10:30:00,22.19,22.22,22.07,22.09,1494400.0,13.2332,13.2511,13.1616,13.1735,1494400.0
2012-05-30 11:00:00,22.08,22.11,22.06,22.1,1039900.0,13.1676,13.1855,13.1556,13.1795,1039900.0
2012-05-30 11:30:00,22.11,22.12,22.05,22.09,1333200.0,13.1855,13.1914,13.1497,13.1735,1333200.0
2012-05-30 12:00:00,22.09,22.09,22.03,22.05,987000.0,13.1735,13.1735,13.1378,13.1497,987000.0
2012-05-30 12:30:00,22.06,22.08,22.05,22.08,725900.0,13.1556,13.1676,13.1497,13.1676,725900.0
2012-05-30 13:00:00,22.08,22.12,22.05,22.12,1011800.0,13.1676,13.1914,13.1497,13.1914,1011800.0
2012-05-30 13:30:00,22.12,22.15,22.09,22.12,930000.0,13.1914,13.2093,13.1735,13.1914,930000.0
2012-05-30 14:00:00,22.13,22.13,22.08,22.09,900200.0,13.1974,13.1974,13.1676,13.1735,900200.0
2012-05-30 14:30:00,22.09,22.1,22.05,22.07,966400.0,13.1735,13.1795,13.1497,13.1616,966400.0
2012-05-30 15:00:00,22.07,22.1,22.01,22.1,2068800.0,13.1616,13.1795,13.1258,13.1795,2068800.0
2012-05-30 15:30:00,22.1,22.12,22.04,22.05,3617000.0,13.1795,13.1914,13.1437,13.1497,3617000.0
2012-05-31 09:30:00,22.09,22.22,22.04,22.1,2555700.0,13.1735,13.2511,13.1437,13.1795,2555700.0
2012-05-31 10:00:00,22.09,22.11,22.02,22.03,1674300.0,13.1735,13.1855,13.1318,13.1378,1674300.0
2012-05-31 10:30:00,22.02,22.04,21.92,21.92,1679700.0,13.1318,13.1437,13.0722,13.0722,1679700.0
2012-05-31 11:00:00,21.92,21.96,21.85,21.96,1866200.0,13.0722,13.096,13.0304,13.096,1866200.0
2012-05-31 11:30:00,21.96,22.03,21.94,21.99,1120400.0,13.096,13.1378,13.0841,13.1139,1120400.0
2012-05-31 12:00:00,21.99,22.1,21.96,22.09,1588300.0,13.1139,13.1795,13.096,13.1735,1588300.0
2012-05-31 12:30:00,22.08,22.1,22.01,22.03,882100.0,13.1676,13.1795,13.1258,13.1378,882100.0
2012-05-31 13:00:00,22.03,22.11,22.01,22.05,1289300.0,13.1378,13.1855,13.1258,13.1497,1289300.0
2012-05-31 13:30:00,22.04,22.05,21.94,21.96,851200.0,13.1437,13.1497,13.0841,13.096,851200.0
2012-05-31 14:00:00,21.96,22.02,21.94,22.01,1127100.0,13.096,13.1318,13.0841,13.1258,1127100.0
2012-05-31 14:30:00,22.01,22.08,22.0,22.05,1070700.0,13.1258,13.1676,13.1199,13.1497,1070700.0
2012-05-31 15:00:00,22.05,22.09,22.0,22.09,4960100.0,13.1497,13.1735,13.1199,13.1735,4960100.0
2012-05-31 15:30:00,22.09,22.14,21.94,21.95,8050900.0,13.1735,13.2034,13.0841,13.09,8050900.0
2012-06-01 09:30:00,21.76,21.8,21.55,21.63,4520300.0,12.9767,13.0006,12.8515,12.8992,4520300.0
2012-06-01 10:00:00,21.63,21.71,21.57,21.59,3433600.0,12.8992,12.9469,12.8634,12.8754,3433600.0
2012-06-01 10:30:00,21.59,21.6,21.47,21.47,3025100.0,12.8754,12.8813,12.8038,12.8038,3025100.0
2012-06-01 11:00:00,21.48,21.59,21.44,21.55,3485700.0,12.8098,12.8754,12.7859,12.8515,3485700.0
2012-06-01 11:30:00,21.55,21.74,21.51,21.73,2976800.0,12.8515,12.9648,12.8276,12.9588,2976800.0
2012-06-01 12:00:00,21.73,21.74,21.62,21.64,2235100.0,12.9588,12.9648,12.8932,12.9052,2235100.0
2012-06-01 12:30:00,21.64,21.65,21.59,21.63,2115800.0,12.9052,12.9111,12.8754,12.8992,2115800.0
2012-06-01 13:00:00,21.62,21.79,21.62,21.7,2728500.0,12.8932,12.9946,12.8932,12.941,2728500.0
2012-06-01 13:30:00,21.69,21.71,21.6,21.69,2725000.0,12.935,12.9469,12.8813,12.935,2725000.0
2012-06-01 14:00:00,21.69,21.75,21.66,21.73,2570900.0,12.935,12.9708,12.9171,12.9588,2570900.0
2012-06-01 14:30:00,21.72,21.79,21.6,21.62,2150500.0,12.9529,12.9946,12.8813,12.8932,2150500.0
2012-06-01 15:00:00,21.62,21.69,21.6,21.66,2296500.0,12.8932,12.935,12.8813,12.9171,2296500.0
2012-06-01 15:30:00,21.66,21.69,21.63,21.64,5848000.0,12.9171,12.935,12.8992,12.9052,5848000.0
2012-06-04 09:30:00,21.54,21.64,21.48,21.52,4821400.0,12.8455,12.9052,12.8098,12.8336,4821400.0
2012-06-04 10:00:00,21.52,21.6,21.49,21.58,2678100.0,12.8336,12.8813,12.8157,12.8694,2678100.0
2012-06-04 10:30:00,21.57,21.67,21.57,21.65,1860100.0,12.8634,12.9231,12.8634,12.9111,1860100.0
2012-06-04 11:00:00,21.65,21.66,21.54,21.55,1639600.0,12.9111,12.9171,12.8455,12.8515,1639600.0
2012-06-04 11:30:00,21.55,21.58,21.52,21.57,989800.0,12.8515,12.8694,12.8336,12.8634,989800.0
2012-06-04 12:00:00,21.57,21.59,21.47,21.48,1049000.0,12.8634,12.8754,12.8038,12.8098,1049000.0
2012-06-04 12:30:00,21.48,21.5,21.46,21.47,1046600.0,12.8098,12.8217,12.7978,12.8038,1046600.0
2012-06-04 13:00:00,21.48,21.51,21.45,21.48,832100.0,12.8098,12.8276,12.7919,12.8098,832100.0
2012-06-04 13:30:00,21.47,21.52,21.45,21.47,1470300.0,12.8038,12.8336,12.7919,12.8038,1470300.0
2012-06-04 14:00:00,21.47,21.6,21.46,21.58,1383800.0,12.8038,12.8813,12.7978,12.8694,1383800.0
2012-06-04 14:30:00,21.58,21.64,21.52,21.54,1719400.0,12.8694,12.9052,12.8336,12.8455,1719400.0
2012-06-04 15:00:00,21.54,21.58,21.51,21.56,1368100.0,12.8455,12.8694,12.8276,12.8575,1368100.0
2012-06-04 15:30:00,21.56,21.63,21.52,21.58,3059400.0,12.8575,12.8992,12.8336,12.8694,3059400.0
2012-06-05 09:30:00,21.62,21.64,21.4,21.42,3989400.0,12.8932,12.9052,12.762,12.774,3989400.0
2012-06-05 10:00:00,21.42,21.55,21.42,21.5,2248600.0,12.774,12.8515,12.774,12.8217,2248600.0
2012-06-05 10:30:00,21.5,21.55,21.48,21.52,1510900.0,12.8217,12.8515,12.8098,12.8336,1510900.0
2012-06-05 11:00:00,21.52,21.59,21.49,21.56,1122200.0,12.8336,12.8754,12.8157,12.8575,1122200.0
2012-06-05 11:30:00,21.56,21.61,21.53,21.56,1396200.0,12.8575,12.8873,12.8396,12.8575,1396200.0
2012-06-05 12:00:00,21.56,21.63,21.52,21.56,3196400.0,12.8575,12.8992,12.8336,12.8575,3196400.0
2012-06-05 12:30:00,21.56,21.6,21.49,21.54,2228800.0,12.8575,12.8813,12.8157,12.8455,2228800.0
2012-06-05 13:00:00,21.53,21.56,21.52,21.55,2281300.0,12.8396,12.8575,12.8336,12.8515,2281300.0
2012-06-05 13:30:00,21.55,21.55,21.52,21.53,1138300.0,12.8515,12.8515,12.8336,12.8396,1138300.0
2012-06-05 14:00:00,21.54,21.58,21.52,21.54,1692000.0,12.8455,12.8694,12.8336,12.8455,1692000.0
2012-06-05 14:30:00,21.55,21.56,21.51,21.55,1430400.0,12.8515,12.8575,12.8276,12.8515,1430400.0
2012-06-05 15:00:00,21.55,21.58,21.51,21.56,2634600.0,12.8515,12.8694,12.8276,12.8575,2634600.0
2012-06-05 15:30:00,21.56,21.62,21.55,21.57,3280000.0,12.8575,12.8932,12.8515,12.8634,3280000.0
2012-06-06 09:30:00,21.72,21.78,21.55,21.71,2593600.0,12.9529,12.9887,12.8515,12.9469,2593600.0
2012-06-06 10:00:00,21.71,21.8,21.67,21.71,2448600.0,12.9469,13.0006,12.9231,12.9469,2448600.0
2012-06-06 10:30:00,21.71,21.8,21.7,21.76,1971000.0,12.9469,13.0006,12.941,12.9767,1971000.0
2012-06-06 11:00:00,21.76,21.79,21.74,21.77,2002200.0,12.9767,12.9946,12.9648,12.9827,2002200.0
2012-06-06 11:30:00,21.77,21.79,21.73,21.74,1005200.0,12.9827,12.9946,12.9588,12.9648,1005200.0
2012-06-06 12:00:00,21.74,21.8,21.74,21.78,1027900.0,12.9648,13.0006,12.9648,12.9887,1027900.0
2012-06-06 12:30:00,21.79,21.83,21.78,21.81,1517400.0,12.9946,13.0185,12.9887,13.0066,1517400.0
2012-06-06 13:00:00,21.81,21.84,21.77,21.83,1555400.0,13.0066,13.0244,12.9827,13.0185,1555400.0
2012-06-06 13:30:00,21.84,21.84,21.79,21.81,950100.0,13.0244,13.0244,12.9946,13.0066,950100.0
2012-06-06 14:00:00,21.81,21.82,21.77,21.79,1826600.0,13.0066,13.0125,12.9827,12.9946,1826600.0
2012-06-06 14:30:00,21.78,21.83,21.78,21.81,1131000.0,12.9887,13.0185,12.9887,13.0066,1131000.0
2012-06-06 15:00:00,21.81,21.82,21.76,21.77,1314300.0,13.0066,13.0125,12.9767,12.9827,1314300.0
2012-06-06 15:30:00,21.77,21.92,21.75,21.92,4751700.0,12.9827,13.0722,12.9708,13.0722,4751700.0
2012-06-07 09:30:00,22.0,22.09,21.96,22.05,3253000.0,13.1199,13.1735,13.096,13.1497,3253000.0
2012-06-07 10:00:00,22.06,22.13,22.0,22.12,2619900.0,13.1556,13.1974,13.1199,13.1914,2619900.0
2012-06-07 10:30:00,22.12,22.14,22.06,22.14,1988600.0,13.1914,13.2034,13.1556,13.2034,1988600.0
2012-06-07 11:00:00,22.14,22.15,22.05,22.05,1963400.0,13.2034,13.2093,13.1497,13.1497,1963400.0
2012-06-07 11:30:00,22.06,22.07,22.0,22.03,1638000.0,13.1556,13.1616,13.1199,13.1378,1638000.0
2012-06-07 12:00:00,22.03,22.12,22.02,22.07,1391500.0,13.1378,13.1914,13.1318,13.1616,1391500.0
2012-06-07 12:30:00,22.07,22.08,22.01,22.01,1070600.0,13.1616,13.1676,13.1258,13.1258,1070600.0
2012-06-07 13:00:00,22.01,22.09,22.01,22.08,1002000.0,13.1258,13.1735,13.1258,13.1676,1002000.0
2012-06-07 13:30:00,22.08,22.1,22.05,22.05,1236000.0,13.1676,13.1795,13.1497,13.1497,1236000.0
2012-06-07 14:00:00,22.05,22.09,22.03,22.07,775700.0,13.1497,13.1735,13.1378,13.1616,775700.0
2012-06-07 14:30:00,22.06,22.07,22.04,22.06,1065200.0,13.1556,13.1616,13.1437,13.1556,1065200.0
2012-06-07 15:00:00,22.07,22.07,21.97,21.98,1684500.0,13.1616,13.1616,13.102,13.1079,1684500.0
2012-06-07 15:30:00,21.97,21.99,21.9,21.94,4497200.0,13.102,13.1139,13.0602,13.0841,4497200.0
2012-06-08 09:30:00,21.95,21.97,21.8,21.94,2673400.0,13.09,13.102,13.0006,13.0841,2673400.0
2012-06-08 10:00:00,21.94,22.02,21.92,21.98,2033400.0,13.0841,13.1318,13.0722,13.1079,2033400.0
2012-06-08 10:30:00,21.99,22.07,21.98,22.06,1175300.0,13.1139,13.1616,13.1079,13.1556,1175300.0
2012-06-08 11:00:00,22.07,22.07,21.99,22.0,1931500.0,13.1616,13.1616,13.1139,13.1199,1931500.0
2012-06-08 11:30:00,22.01,22.03,21.99,22.01,1222700.0,13.1258,13.1378,13.1139,13.1258,1222700.0
2012-06-08 12:00:00,22.0,22.04,21.99,22.04,945300.0,13.1199,13.1437,13.1139,13.1437,945300.0
2012-06-08 12:30:00,22.03,22.13,22.03,22.12,737600.0,13.1378,13.1974,13.1378,13.1914,737600.0
2012-06-08 13:00:00,22.13,22.17,22.11,22.13,1048900.0,13.1974,13.2212,13.1855,13.1974,1048900.0
2012-06-08 13:30:00,22.13,22.15,22.1,22.14,729800.0,13.1974,13.2093,13.1795,13.2034,729800.0
2012-06-08 14:00:00,22.13,22.16,22.12,22.13,877500.0,13.1974,13.2153,13.1914,13.1974,877500.0
2012-06-08 14:30:00,22.12,22.17,22.1,22.1,1247900.0,13.1914,13.2212,13.1795,13.1795,1247900.0
2012-06-08 15:00:00,22.1,22.11,22.07,22.07,1084000.0,13.1795,13.1855,13.1616,13.1616,1084000.0
2012-06-08 15:30:00,22.07,22.18,22.05,22.14,3545500.0,13.1616,13.2272,13.1497,13.2034,3545500.0
2012-06-11 09:30:00,22.25,22.38,22.11,22.33,2546500.0,13.269,13.3465,13.1855,13.3167,2546500.0
2012-06-11 10:00:00,22.33,22.33,22.18,22.19,2279400.0,13.3167,13.3167,13.2272,13.2332,2279400.0
2012-06-11 10:30:00,22.2,22.22,22.16,22.21,1553800.0,13.2391,13.2511,13.2153,13.2451,1553800.0
2012-06-11 11:00:00,22.21,22.24,22.18,22.2,1692800.0,13.2451,13.263,13.2272,13.2391,1692800.0
2012-06-11 11:30:00,22.2,22.25,22.18,22.22,1738400.0,13.2391,13.269,13.2272,13.2511,1738400.0
2012-06-11 12:00:00,22.22,22.25,22.21,22.22,1065700.0,13.2511,13.269,13.2451,13.2511,1065700.0
2012-06-11 12:30:00,22.22,22.27,22.21,22.27,1491200.0,13.2511,13.2809,13.2451,13.2809,1491200.0
2012-06-11 13:00:00,22.27,22.29,22.25,22.27,1311800.0,13.2809,13.2928,13.269,13.2809,1311800.0
2012-06-11 13:30:00,22.27,22.28,22.23,22.25,607300.0,13.2809,13.2868,13.257,13.269,607300.0
2012-06-11 14:00:00,22.26,22.26,22.16,22.18,882000.0,13.2749,13.2749,13.2153,13.2272,882000.0
2012-06-11 14:30:00,22.17,22.22,22.17,22.18,919800.0,13.2212,13.2511,13.2212,13.2272,919800.0
2012-06-11 15:00:00,22.18,22.2,22.15,22.17,1478900.0,13.2272,13.2391,13.2093,13.2212,1478900.0
2012-06-11 15:30:00,22.16,22.21,22.09,22.12,3380700.0,13.2153,13.2451,13.1735,13.1914,3380700.0
2012-06-12 09:30:00,22.16,22.18,21.96,22.11,3369300.0,13.2153,13.2272,13.096,13.1855,3369300.0
2012-06-12 10:00:00,22.11,22.14,21.96,21.97,1787500.0,13.1855,13.2034,13.096,13.102,1787500.0
2012-06-12 10:30:00,21.97,22.0,21.93,21.98,1343300.0,13.102,13.1199,13.0781,13.1079,1343300.0
2012-06-12 11:00:00,21.98,22.15,21.96,22.13,1476400.0,13.1079,13.2093,13.096,13.1974,1476400.0
2012-06-12 11:30:00,22.14,22.19,22.11,22.15,1250400.0,13.2034,13.2332,13.1855,13.2093,1250400.0
2012-06-12 12:00:00,22.14,22.18,22.07,22.08,962300.0,13.2034,13.2272,13.1616,13.1676,962300.0
2012-06-12 12:30:00,22.08,22.09,22.03,22.04,783100.0,13.1676,13.1735,13.1378,13.1437,783100.0
2012-06-12 13:00:00,22.05,22.14,22.02,22.09,1237600.0,13.1497,13.2034,13.1318,13.1735,1237600.0
2012-06-12 13:30:00,22.1,22.15,22.1,22.11,844200.0,13.1795,13.2093,13.1795,13.1855,844200.0
2012-06-12 14:00:00,22.12,22.14,22.08,22.11,1226200.0,13.1914,13.2034,13.1676,13.1855,1226200.0
2012-06-12 14:30:00,22.12,22.2,22.11,22.13,1393400.0,13.1914,13.2391,13.1855,13.1974,1393400.0
2012-06-12 15:00:00,22.13,22.16,22.11,22.14,1333800.0,13.1974,13.2153,13.1855,13.2034,1333800.0
2012-06-12 15:30:00,22.14,22.21,22.12,22.19,3967600.0,13.2034,13.2451,13.1914,13.2332,3967600.0
2012-06-13 09:30:00,22.13,22.48,22.13,22.41,4849000.0,13.1974,13.4061,13.1974,13.3644,4849000.0
2012-06-13 10:00:00,22.41,22.46,22.34,22.37,2006100.0,13.3644,13.3942,13.3226,13.3405,2006100.0
2012-06-13 10:30:00,22.37,22.41,22.29,22.29,2166400.0,13.3405,13.3644,13.2928,13.2928,2166400.0
2012-06-13 11:00:00,22.29,22.3,22.23,22.27,1478900.0,13.2928,13.2988,13.257,13.2809,1478900.0
2012-06-13 11:30:00,22.27,22.29,22.19,22.26,1727900.0,13.2809,13.2928,13.2332,13.2749,1727900.0
2012-06-13 12:00:00,22.26,22.29,22.22,22.29,870500.0,13.2749,13.2928,13.2511,13.2928,870500.0
2012-06-13 12:30:00,22.29,22.37,22.28,22.32,893500.0,13.2928,13.3405,13.2868,13.3107,893500.0
2012-06-13 13:00:00,22.32,22.34,22.3,22.34,716600.0,13.3107,13.3226,13.2988,13.3226,716600.0
2012-06-13 13:30:00,22.34,22.37,22.25,22.25,961400.0,13.3226,13.3405,13.269,13.269,961400.0
2012-06-13 14:00:00,22.26,22.27,22.23,22.26,632100.0,13.2749,13.2809,13.257,13.2749,632100.0
2012-06-13 14:30:00,22.26,22.28,22.22,22.23,785200.0,13.2749,13.2868,13.2511,13.257,785200.0
2012-06-13 15:00:00,22.23,22.25,22.14,22.14,1421300.0,13.257,13.269,13.2034,13.2034,1421300.0
2012-06-13 15:30:00,22.14,22.2,22.09,22.18,3018500.0,13.2034,13.2391,13.1735,13.2272,3018500.0
2012-06-14 09:30:00,22.2,22.33,22.15,22.31,3086900.0,13.2391,13.3167,13.2093,13.3047,3086900.0
2012-06-14 10:00:00,22.31,22.38,22.31,22.35,1344200.0,13.3047,13.3465,13.3047,13.3286,1344200.0
2012-06-14 10:30:00,22.36,22.36,22.26,22.32,1473600.0,13.3346,13.3346,13.2749,13.3107,1473600.0
2012-06-14 11:00:00,22.32,22.4,22.29,22.39,1812800.0,13.3107,13.3584,13.2928,13.3524,1812800.0
2012-06-14 11:30:00,22.4,22.44,22.39,22.42,1475100.0,13.3584,13.3823,13.3524,13.3703,1475100.0
2012-06-14 12:00:00,22.42,22.44,22.41,22.42,1152400.0,13.3703,13.3823,13.3644,13.3703,1152400.0
2012-06-14 12:30:00,22.42,22.47,22.41,22.47,748800.0,13.3703,13.4002,13.3644,13.4002,748800.0
2012-06-14 13:00:00,22.47,22.52,22.45,22.47,1881900.0,13.4002,13.43,13.3882,13.4002,1881900.0
2012-06-14 13:30:00,22.48,22.52,22.47,22.49,1091800.0,13.4061,13.43,13.4002,13.4121,1091800.0
2012-06-14 14:00:00,22.48,22.53,22.47,22.5,1033800.0,13.4061,13.4359,13.4002,13.418,1033800.0
2012-06-14 14:30:00,22.5,22.53,22.48,22.5,1912900.0,13.418,13.4359,13.4061,13.418,1912900.0
2012-06-14 15:00:00,22.49,22.74,22.49,22.52,4989500.0,13.4121,13.5612,13.4121,13.43,4989500.0
2012-06-14 15:30:00,22.52,22.65,22.51,22.56,5837500.0,13.43,13.5075,13.424,13.4538,5837500.0
2012-06-15 09:30:00,22.83,22.86,22.61,22.79,11407600.0,13.6148,13.6327,13.4836,13.591,11407600.0
2012-06-15 10:00:00,22.78,22.83,22.71,22.73,2976000.0,13.585,13.6148,13.5433,13.5552,2976000.0
2012-06-15 10:30:00,22.73,22.79,22.67,22.67,1738700.0,13.5552,13.591,13.5194,13.5194,1738700.0
2012-06-15 11:00:00,22.67,22.69,22.58,22.59,1620600.0,13.5194,13.5314,13.4658,13.4717,1620600.0
2012-06-15 11:30:00,22.6,22.65,22.59,22.65,1500100.0,13.4777,13.5075,13.4717,13.5075,1500100.0
2012-06-15 12:00:00,22.64,22.65,22.58,22.59,1080800.0,13.5015,13.5075,13.4658,13.4717,1080800.0
2012-06-15 12:30:00,22.6,22.61,22.55,22.61,924400.0,13.4777,13.4836,13.4479,13.4836,924400.0
2012-06-15 13:00:00,22.61,22.69,22.59,22.64,949000.0,13.4836,13.5314,13.4717,13.5015,949000.0
2012-06-15 13:30:00,22.64,22.66,22.58,22.6,887200.0,13.5015,13.5135,13.4658,13.4777,887200.0
2012-06-15 14:00:00,22.59,22.62,22.57,22.61,855000.0,13.4717,13.4896,13.4598,13.4836,855000.0
2012-06-15 14:30:00,22.61,22.62,22.58,22.58,922000.0,13.4836,13.4896,13.4658,13.4658,922000.0
2012-06-15 15:00:00,22.59,22.62,22.58,22.61,905000.0,13.4717,13.4896,13.4658,13.4836,905000.0
2012-06-15 15:30:00,22.62,22.67,22.6,22.6,5498100.0,13.4896,13.5194,13.4777,13.4777,5498100.0
2012-06-18 09:30:00,22.57,22.72,22.55,22.7,2312200.0,13.4598,13.5492,13.4479,13.5373,2312200.0
2012-06-18 10:00:00,22.7,22.71,22.62,22.63,1621300.0,13.5373,13.5433,13.4896,13.4956,1621300.0
2012-06-18 10:30:00,22.63,22.66,22.58,22.61,1330500.0,13.4956,13.5135,13.4658,13.4836,1330500.0
2012-06-18 11:00:00,22.61,22.69,22.57,22.69,1747200.0,13.4836,13.5314,13.4598,13.5314,1747200.0
2012-06-18 11:30:00,22.69,22.71,22.64,22.7,1063700.0,13.5314,13.5433,13.5015,13.5373,1063700.0
2012-06-18 12:00:00,22.69,22.71,22.65,22.65,932600.0,13.5314,13.5433,13.5075,13.5075,932600.0
2012-06-18 12:30:00,22.65,22.66,22.56,22.58,4092500.0,13.5075,13.5135,13.4538,13.4658,4092500.0
2012-06-18 13:00:00,22.58,22.6,22.53,22.58,2316200.0,13.4658,13.4777,13.4359,13.4658,2316200.0
2012-06-18 13:30:00,22.58,22.6,22.57,22.58,589500.0,13.4658,13.4777,13.4598,13.4658,589500.0
2012-06-18 14:00:00,22.59,22.65,22.57,22.62,904100.0,13.4717,13.5075,13.4598,13.4896,904100.0
2012-06-18 14:30:00,22.62,22.66,22.59,22.6,1237100.0,13.4896,13.5135,13.4717,13.4777,1237100.0
2012-06-18 15:00:00,22.59,22.65,22.57,22.63,1006100.0,13.4717,13.5075,13.4598,13.4956,1006100.0
2012-06-18 15:30:00,22.63,22.66,22.61,22.63,2452500.0,13.4956,13.5135,13.4836,13.4956,2452500.0
2012-06-19 09:30:00,22.73,22.79,22.64,22.7,2056400.0,13.5552,13.591,13.5015,13.5373,2056400.0
2012-06-19 10:00:00,22.71,22.77,22.69,22.76,2069000.0,13.5433,13.5791,13.5314,13.5731,2069000.0
2012-06-19 10:30:00,22.76,22.82,22.75,22.77,1849100.0,13.5731,13.6089,13.5671,13.5791,1849100.0
2012-06-19 11:00:00,22.78,22.79,22.69,22.7,1637400.0,13.585,13.591,13.5314,13.5373,1637400.0
2012-06-19 11:30:00,22.71,22.72,22.66,22.69,1282900.0,13.5433,13.5492,13.5135,13.5314,1282900.0
2012-06-19 12:00:00,22.68,22.71,22.65,22.7,783000.0,13.5254,13.5433,13.5075,13.5373,783000.0
2012-06-19 12:30:00,22.71,22.74,22.69,22.74,798800.0,13.5433,13.5612,13.5314,13.5612,798800.0
2012-06-19 13:00:00,22.73,22.79,22.72,22.78,986100.0,13.5552,13.591,13.5492,13.585,986100.0
2012-06-19 13:30:00,22.79,22.82,22.78,22.82,1010600.0,13.591,13.6089,13.585,13.6089,1010600.0
2012-06-19 14:00:00,22.82,22.82,22.75,22.76,927700.0,13.6089,13.6089,13.5671,13.5731,927700.0
2012-06-19 14:30:00,22.75,22.77,22.7,22.77,1393200.0,13.5671,13.5791,13.5373,13.5791,1393200.0
2012-06-19 15:00:00,22.77,22.79,22.7,22.71,1412000.0,13.5791,13.591,13.5373,13.5433,1412000.0
2012-06-19 15:30:00,22.72,22.75,22.68,22.72,2820300.0,13.5492,13.5671,13.5254,13.5492,2820300.0
2012-06-20 09:30:00,22.76,22.79,22.6,22.62,2027700.0,13.5731,13.591,13.4777,13.4896,2027700.0
2012-06-20 10:00:00,22.62,22.69,22.61,22.65,1731500.0,13.4896,13.5314,13.4836,13.5075,1731500.0
2012-06-20 10:30:00,22.65,22.7,22.63,22.69,882300.0,13.5075,13.5373,13.4956,13.5314,882300.0
2012-06-20 11:00:00,22.7,22.72,22.66,22.68,919000.0,13.5373,13.5492,13.5135,13.5254,919000.0
2012-06-20 11:30:00,22.68,22.73,22.65,22.65,765200.0,13.5254,13.5552,13.5075,13.5075,765200.0
2012-06-20 12:00:00,22.66,22.67,22.6,22.66,1084300.0,13.5135,13.5194,13.4777,13.5135,1084300.0
2012-06-20 12:30:00,22.66,22.7,22.54,22.66,2155000.0,13.5135,13.5373,13.4419,13.5135,2155000.0
2012-06-20 13:00:00,22.66,22.76,22.64,22.71,1999900.0,13.5135,13.5731,13.5015,13.5433,1999900.0
2012-06-20 13:30:00,22.71,22.73,22.66,22.69,938500.0,13.5433,13.5552,13.5135,13.5314,938500.0
2012-06-20 14:00:00,22.69,22.72,22.6,22.61,1693200.0,13.5314,13.5492,13.4777,13.4836,1693200.0
2012-06-20 14:30:00,22.61,22.65,22.56,22.58,1633900.0,13.4836,13.5075,13.4538,13.4658,1633900.0
2012-06-20 15:00:00,22.58,22.63,22.53,22.63,1709200.0,13.4658,13.4956,13.4359,13.4956,1709200.0
2012-06-20 15:30:00,22.62,22.67,22.59,22.66,2581200.0,13.4896,13.5194,13.4717,13.5135,2581200.0
2012-06-21 09:30:00,22.76,22.94,22.68,22.94,2480200.0,13.5731,13.6804,13.5254,13.6804,2480200.0
2012-06-21 10:00:00,22.93,22.94,22.82,22.83,1993400.0,13.6745,13.6804,13.6089,13.6148,1993400.0
2012-06-21 10:30:00,22.84,22.85,22.78,22.83,1733200.0,13.6208,13.6268,13.585,13.6148,1733200.0
2012-06-21 11:00:00,22.83,22.84,22.77,22.82,1825300.0,13.6148,13.6208,13.5791,13.6089,1825300.0
2012-06-21 11:30:00,22.82,22.88,22.8,22.88,1266500.0,13.6089,13.6447,13.5969,13.6447,1266500.0
2012-06-21 12:00:00,22.87,22.88,22.75,22.76,1589000.0,13.6387,13.6447,13.5671,13.5731,1589000.0
2012-06-21 12:30:00,22.77,22.81,22.76,22.8,992200.0,13.5791,13.6029,13.5731,13.5969,992200.0
2012-06-21 13:00:00,22.8,22.84,22.74,22.75,1198500.0,13.5969,13.6208,13.5612,13.5671,1198500.0
2012-06-21 13:30:00,22.75,22.77,22.72,22.75,973000.0,13.5671,13.5791,13.5492,13.5671,973000.0
2012-06-21 14:00:00,22.74,22.75,22.64,22.65,1408800.0,13.5612,13.5671,13.5015,13.5075,1408800.0
2012-06-21 14:30:00,22.66,22.68,22.62,22.65,1381700.0,13.5135,13.5254,13.4896,13.5075,1381700.0
2012-06-21 15:00:00,22.64,22.66,22.57,22.66,2763300.0,13.5015,13.5135,13.4598,13.5135,2763300.0
2012-06-21 15:30:00,22.65,22.67,22.57,22.59,3633700.0,13.5075,13.5194,13.4598,13.4717,3633700.0
2012-06-22 09:30:00,22.66,22.85,22.66,22.77,2675900.0,13.5135,13.6268,13.5135,13.5791,2675900.0
2012-06-22 10:00:00,22.78,22.8,22.64,22.65,1614400.0,13.585,13.5969,13.5015,13.5075,1614400.0
2012-06-22 10:30:00,22.65,22.75,22.61,22.71,1689600.0,13.5075,13.5671,13.4836,13.5433,1689600.0
2012-06-22 11:00:00,22.71,22.75,22.7,22.72,1108200.0,13.5433,13.5671,13.5373,13.5492,1108200.0
2012-06-22 11:30:00,22.72,22.78,22.72,22.75,970900.0,13.5492,13.585,13.5492,13.5671,970900.0
2012-06-22 12:00:00,22.74,22.79,22.73,22.78,1304000.0,13.5612,13.591,13.5552,13.585,1304000.0
2012-06-22 12:30:00,22.77,22.8,22.77,22.79,692400.0,13.5791,13.5969,13.5791,13.591,692400.0
2012-06-22 13:00:00,22.8,22.8,22.72,22.73,856000.0,13.5969,13.5969,13.5492,13.5552,856000.0
2012-06-22 13:30:00,22.73,22.75,22.71,22.73,1065800.0,13.5552,13.5671,13.5433,13.5552,1065800.0
2012-06-22 14:00:00,22.73,22.76,22.7,22.75,833600.0,13.5552,13.5731,13.5373,13.5671,833600.0
2012-06-22 14:30:00,22.75,22.81,22.74,22.8,1022500.0,13.5671,13.6029,13.5612,13.5969,1022500.0
2012-06-22 15:00:00,22.8,22.8,22.69,22.7,1378600.0,13.5969,13.5969,13.5314,13.5373,1378600.0
2012-06-22 15:30:00,22.69,22.79,22.69,22.72,3944500.0,13.5314,13.591,13.5314,13.5492,3944500.0
2012-06-25 09:30:00,22.05,22.41,22.05,22.33,4091500.0,13.1497,13.3644,13.1497,13.3167,4091500.0
2012-06-25 10:00:00,22.33,22.44,22.33,22.38,2272600.0,13.3167,13.3823,13.3167,13.3465,2272600.0
2012-06-25 10:30:00,22.38,22.49,22.35,22.46,1661200.0,13.3465,13.4121,13.3286,13.3942,1661200.0
2012-06-25 11:00:00,22.45,22.46,22.42,22.44,1516900.0,13.3882,13.3942,13.3703,13.3823,1516900.0
2012-06-25 11:30:00,22.44,22.44,22.36,22.37,1555000.0,13.3823,13.3823,13.3346,13.3405,1555000.0
2012-06-25 12:00:00,22.36,22.37,22.33,22.33,961000.0,13.3346,13.3405,13.3167,13.3167,961000.0
2012-06-25 12:30:00,22.33,22.43,22.33,22.4,2187400.0,13.3167,13.3763,13.3167,13.3584,2187400.0
2012-06-25 13:00:00,22.41,22.48,22.39,22.48,1091000.0,13.3644,13.4061,13.3524,13.4061,1091000.0
2012-06-25 13:30:00,22.48,22.56,22.42,22.42,1213100.0,13.4061,13.4538,13.3703,13.3703,1213100.0
2012-06-25 14:00:00,22.42,22.48,22.4,22.45,877500.0,13.3703,13.4061,13.3584,13.3882,877500.0
2012-06-25 14:30:00,22.44,22.46,22.4,22.4,686500.0,13.3823,13.3942,13.3584,13.3584,686500.0
2012-06-25 15:00:00,22.4,22.51,22.4,22.5,1668300.0,13.3584,13.424,13.3584,13.418,1668300.0
2012-06-25 15:30:00,22.49,22.54,22.45,22.47,4391800.0,13.4121,13.4419,13.3882,13.4002,4391800.0
2012-06-26 09:30:00,22.45,22.61,22.41,22.6,2878500.0,13.3882,13.4836,13.3644,13.4777,2878500.0
2012-06-26 10:00:00,22.59,22.6,22.44,22.44,3260200.0,13.4717,13.4777,13.3823,13.3823,3260200.0
2012-06-26 10:30:00,22.45,22.49,22.42,22.48,1245400.0,13.3882,13.4121,13.3703,13.4061,1245400.0
2012-06-26 11:00:00,22.47,22.52,22.42,22.45,1233000.0,13.4002,13.43,13.3703,13.3882,1233000.0
2012-06-26 11:30:00,22.45,22.53,22.44,22.47,895900.0,13.3882,13.4359,13.3823,13.4002,895900.0
2012-06-26 12:00:00,22.47,22.53,22.47,22.51,779200.0,13.4002,13.4359,13.4002,13.424,779200.0
2012-06-26 12:30:00,22.5,22.55,22.5,22.51,738500.0,13.418,13.4479,13.418,13.424,738500.0
2012-06-26 13:00:00,22.52,22.52,22.47,22.48,1197400.0,13.43,13.43,13.4002,13.4061,1197400.0
2012-06-26 13:30:00,22.48,22.5,22.46,22.48,1037600.0,13.4061,13.418,13.3942,13.4061,1037600.0
2012-06-26 14:00:00,22.48,22.55,22.47,22.53,961600.0,13.4061,13.4479,13.4002,13.4359,961600.0
2012-06-26 14:30:00,22.54,22.54,22.41,22.46,1571400.0,13.4419,13.4419,13.3644,13.3942,1571400.0
2012-06-26 15:00:00,22.46,22.5,22.45,22.48,1288500.0,13.3942,13.418,13.3882,13.4061,1288500.0
2012-06-26 15:30:00,22.48,22.5,22.43,22.44,3010400.0,13.4061,13.418,13.3763,13.3823,3010400.0
2012-06-27 09:30:00,22.44,22.6,22.44,22.56,3252700.0,13.3823,13.4777,13.3823,13.4538,3252700.0
2012-06-27 10:00:00,22.56,22.68,22.54,22.65,2585300.0,13.4538,13.5254,13.4419,13.5075,2585300.0
2012-06-27 10:30:00,22.66,22.7,22.61,22.63,1230000.0,13.5135,13.5373,13.4836,13.4956,1230000.0
2012-06-27 11:00:00,22.63,22.65,22.58,22.6,989600.0,13.4956,13.5075,13.4658,13.4777,989600.0
2012-06-27 11:30:00,22.6,22.67,22.59,22.67,743300.0,13.4777,13.5194,13.4717,13.5194,743300.0
2012-06-27 12:00:00,22.67,22.7,22.62,22.64,924100.0,13.5194,13.5373,13.4896,13.5015,924100.0
2012-06-27 12:30:00,22.64,22.66,22.61,22.66,516000.0,13.5015,13.5135,13.4836,13.5135,516000.0
2012-06-27 13:00:00,22.66,22.68,22.65,22.66,687900.0,13.5135,13.5254,13.5075,13.5135,687900.0
2012-06-27 13:30:00,22.66,22.7,22.64,22.7,840100.0,13.5135,13.5373,13.5015,13.5373,840100.0
2012-06-27 14:00:00,22.7,22.71,22.67,22.68,1052700.0,13.5373,13.5433,13.5194,13.5254,1052700.0
2012-06-27 14:30:00,22.68,22.68,22.62,22.66,1535700.0,13.5254,13.5254,13.4896,13.5135,1535700.0
2012-06-27 15:00:00,22.66,22.69,22.65,22.66,1166000.0,13.5135,13.5314,13.5075,13.5135,1166000.0
2012-06-27 15:30:00,22.65,22.66,22.58,22.62,3428900.0,13.5075,13.5135,13.4658,13.4896,3428900.0
2012-06-28 09:30:00,22.63,22.7,22.48,22.53,2288000.0,13.4956,13.5373,13.4061,13.4359,2288000.0
2012-06-28 10:00:00,22.54,22.57,22.43,22.45,2143900.0,13.4419,13.4598,13.3763,13.3882,2143900.0
2012-06-28 10:30:00,22.45,22.48,22.36,22.37,992300.0,13.3882,13.4061,13.3346,13.3405,992300.0
2012-06-28 11:00:00,22.37,22.39,22.34,22.37,1044100.0,13.3405,13.3524,13.3226,13.3405,1044100.0
2012-06-28 11:30:00,22.36,22.42,22.33,22.34,1387800.0,13.3346,13.3703,13.3167,13.3226,1387800.0
2012-06-28 12:00:00,22.35,22.39,22.34,22.39,799700.0,13.3286,13.3524,13.3226,13.3524,799700.0
2012-06-28 12:30:00,22.39,22.4,22.35,22.37,768800.0,13.3524,13.3584,13.3286,13.3405,768800.0
2012-06-28 13:00:00,22.37,22.4,22.37,22.37,1206900.0,13.3405,13.3584,13.3405,13.3405,1206900.0
2012-06-28 13:30:00,22.37,22.39,22.33,22.37,855700.0,13.3405,13.3524,13.3167,13.3405,855700.0
2012-06-28 14:00:00,22.38,22.43,22.26,22.28,1533900.0,13.3465,13.3763,13.2749,13.2868,1533900.0
2012-06-28 14:30:00,22.29,22.35,22.28,22.34,1093700.0,13.2928,13.3286,13.2868,13.3226,1093700.0
2012-06-28 15:00:00,22.35,22.41,22.34,22.38,1566200.0,13.3286,13.3644,13.3226,13.3465,1566200.0
2012-06-28 15:30:00,22.38,22.56,22.37,22.53,5132900.0,13.3465,13.4538,13.3405,13.4359,5132900.0
2012-06-29 09:30:00,22.83,22.91,22.71,22.89,2853900.0,13.6148,13.6625,13.5433,13.6506,2853900.0
2012-06-29 10:00:00,22.89,22.91,22.82,22.88,2023400.0,13.6506,13.6625,13.6089,13.6447,2023400.0
2012-06-29 10:30:00,22.89,22.91,22.84,22.89,1433900.0,13.6506,13.6625,13.6208,13.6506,1433900.0
2012-06-29 11:00:00,22.89,22.93,22.88,22.9,1693100.0,13.6506,13.6745,13.6447,13.6566,1693100.0
2012-06-29 11:30:00,22.89,22.95,22.89,22.94,1161600.0,13.6506,13.6864,13.6506,13.6804,1161600.0
2012-06-29 12:00:00,22.94,22.98,22.91,22.91,1270800.0,13.6804,13.7043,13.6625,13.6625,1270800.0
2012-06-29 12:30:00,22.91,22.92,22.88,22.9,1390500.0,13.6625,13.6685,13.6447,13.6566,1390500.0
2012-06-29 13:00:00,22.89,22.96,22.87,22.96,1064800.0,13.6506,13.6924,13.6387,13.6924,1064800.0
2012-06-29 13:30:00,22.95,22.97,22.94,22.96,820200.0,13.6864,13.6983,13.6804,13.6924,820200.0
2012-06-29 14:00:00,22.96,22.96,22.86,22.91,1697300.0,13.6924,13.6924,13.6327,13.6625,1697300.0
2012-06-29 14:30:00,22.91,22.92,22.88,22.9,1788900.0,13.6625,13.6685,13.6447,13.6566,1788900.0
2012-06-29 15:00:00,22.9,22.91,22.86,22.88,1748900.0,13.6566,13.6625,13.6327,13.6447,1748900.0
2012-06-29 15:30:00,22.88,23.0,22.86,22.99,5981600.0,13.6447,13.7162,13.6327,13.7103,5981600.0
2012-07-02 09:30:00,22.85,23.09,22.85,23.06,3223900.0,13.6268,13.7699,13.6268,13.752,3223900.0
2012-07-02 10:00:00,23.06,23.06,22.91,22.91,1930500.0,13.752,13.752,13.6625,13.6625,1930500.0
2012-07-02 10:30:00,22.91,22.98,22.88,22.94,1185900.0,13.6625,13.7043,13.6447,13.6804,1185900.0
2012-07-02 11:00:00,22.93,22.94,22.88,22.89,1307700.0,13.6745,13.6804,13.6447,13.6506,1307700.0
2012-07-02 11:30:00,22.89,22.96,22.89,22.9,801500.0,13.6506,13.6924,13.6506,13.6566,801500.0
2012-07-02 12:00:00,22.9,22.91,22.86,22.89,1432700.0,13.6566,13.6625,13.6327,13.6506,1432700.0
2012-07-02 12:30:00,22.89,22.92,22.89,22.91,1018800.0,13.6506,13.6685,13.6506,13.6625,1018800.0
2012-07-02 13:00:00,22.92,22.97,22.91,22.96,1172100.0,13.6685,13.6983,13.6625,13.6924,1172100.0
2012-07-02 13:30:00,22.96,22.97,22.91,22.91,782600.0,13.6924,13.6983,13.6625,13.6625,782600.0
2012-07-02 14:00:00,22.91,23.0,22.91,23.0,1414300.0,13.6625,13.7162,13.6625,13.7162,1414300.0
2012-07-02 14:30:00,23.0,23.01,22.99,23.0,1316900.0,13.7162,13.7222,13.7103,13.7162,1316900.0
2012-07-02 15:00:00,23.0,23.01,22.97,22.99,967900.0,13.7162,13.7222,13.6983,13.7103,967900.0
2012-07-02 15:30:00,22.99,23.01,22.98,23.0,3757100.0,13.7103,13.7222,13.7043,13.7162,3757100.0
2012-07-03 09:30:00,22.94,22.94,22.76,22.77,2133700.0,13.6804,13.6804,13.5731,13.5791,2133700.0
2012-07-03 10:00:00,22.78,22.92,22.78,22.87,1783400.0,13.585,13.6685,13.585,13.6387,1783400.0
2012-07-03 10:30:00,22.86,22.94,22.85,22.94,1404700.0,13.6327,13.6804,13.6268,13.6804,1404700.0
2012-07-03 11:00:00,22.94,23.0,22.93,22.99,1793100.0,13.6804,13.7162,13.6745,13.7103,1793100.0
2012-07-03 11:30:00,22.98,22.99,22.89,22.89,1159700.0,13.7043,13.7103,13.6506,13.6506,1159700.0
2012-07-03 12:00:00,22.89,22.9,22.81,22.85,2016400.0,13.6506,13.6566,13.6029,13.6268,2016400.0
2012-07-03 12:30:00,22.84,22.87,22.77,22.87,3941300.0,13.6208,13.6387,13.5791,13.6387,3941300.0
2012-07-05 09:30:00,22.81,22.89,22.61,22.65,3804000.0,13.6029,13.6506,13.4836,13.5075,3804000.0
2012-07-05 10:00:00,22.64,22.65,22.57,22.64,1612700.0,13.5015,13.5075,13.4598,13.5015,1612700.0
2012-07-05 10:30:00,22.63,22.66,22.62,22.65,1766300.0,13.4956,13.5135,13.4896,13.5075,1766300.0
2012-07-05 11:00:00,22.65,22.7,22.64,22.7,1106700.0,13.5075,13.5373,13.5015,13.5373,1106700.0
2012-07-05 11:30:00,22.7,22.7,22.65,22.69,1000300.0,13.5373,13.5373,13.5075,13.5314,1000300.0
2012-07-05 12:00:00,22.7,22.74,22.69,22.69,740200.0,13.5373,13.5612,13.5314,13.5314,740200.0
2012-07-05 12:30:00,22.69,22.71,22.67,22.68,772900.0,13.5314,13.5433,13.5194,13.5254,772900.0
2012-07-05 13:00:00,22.68,22.71,22.68,22.69,580800.0,13.5254,13.5433,13.5254,13.5314,580800.0
2012-07-05 13:30:00,22.7,22.75,22.69,22.73,2051000.0,13.5373,13.5671,13.5314,13.5552,2051000.0
2012-07-05 14:00:00,22.73,22.78,22.72,22.77,2356300.0,13.5552,13.585,13.5492,13.5791,2356300.0
2012-07-05 14:30:00,22.77,22.78,22.73,22.75,1303700.0,13.5791,13.585,13.5552,13.5671,1303700.0
2012-07-05 15:00:00,22.75,22.76,22.72,22.73,1439400.0,13.5671,13.5731,13.5492,13.5552,1439400.0
2012-07-05 15:30:00,22.73,22.75,22.66,22.67,4053500.0,13.5552,13.5671,13.5135,13.5194,4053500.0
2012-07-06 09:30:00,22.57,22.6,22.41,22.45,2744000.0,13.4598,13.4777,13.3644,13.3882,2744000.0
2012-07-06 10:00:00,22.46,22.5,22.43,22.43,1254900.0,13.3942,13.418,13.3763,13.3763,1254900.0
2012-07-06 10:30:00,22.43,22.46,22.42,22.44,1427600.0,13.3763,13.3942,13.3703,13.3823,1427600.0
2012-07-06 11:00:00,22.44,22.46,22.41,22.41,1269200.0,13.3823,13.3942,13.3644,13.3644,1269200.0
2012-07-06 11:30:00,22.41,22.42,22.38,22.39,920400.0,13.3644,13.3703,13.3465,13.3524,920400.0
2012-07-06 12:00:00,22.39,22.43,22.37,22.42,838900.0,13.3524,13.3763,13.3405,13.3703,838900.0
2012-07-06 12:30:00,22.42,22.5,22.41,22.5,565000.0,13.3703,13.418,13.3644,13.418,565000.0
2012-07-06 13:00:00,22.5,22.5,22.46,22.46,692300.0,13.418,13.418,13.3942,13.3942,692300.0
2012-07-06 13:30:00,22.46,22.48,22.44,22.45,767400.0,13.3942,13.4061,13.3823,13.3882,767400.0
2012-07-06 14:00:00,22.45,22.48,22.44,22.45,977300.0,13.3882,13.4061,13.3823,13.3882,977300.0
2012-07-06 14:30:00,22.44,22.48,22.44,22.48,931400.0,13.3823,13.4061,13.3823,13.4061,931400.0
2012-07-06 15:00:00,22.48,22.52,22.47,22.51,1064600.0,13.4061,13.43,13.4002,13.424,1064600.0
2012-07-06 15:30:00,22.51,22.58,22.5,22.53,3618200.0,13.424,13.4658,13.418,13.4359,3618200.0
2012-07-09 09:30:00,22.55,22.64,22.45,22.45,2330600.0,13.4479,13.5015,13.3882,13.3882,2330600.0
2012-07-09 10:00:00,22.46,22.61,22.45,22.6,2125700.0,13.3942,13.4836,13.3882,13.4777,2125700.0
2012-07-09 10:30:00,22.6,22.61,22.56,22.6,1173800.0,13.4777,13.4836,13.4538,13.4777,1173800.0
2012-07-09 11:00:00,22.6,22.62,22.55,22.57,1337800.0,13.4777,13.4896,13.4479,13.4598,1337800.0
2012-07-09 11:30:00,22.57,22.57,22.52,22.53,1092000.0,13.4598,13.4598,13.43,13.4359,1092000.0
2012-07-09 12:00:00,22.53,22.57,22.52,22.55,1585700.0,13.4359,13.4598,13.43,13.4479,1585700.0
2012-07-09 12:30:00,22.55,22.56,22.51,22.52,1208500.0,13.4479,13.4538,13.424,13.43,1208500.0
2012-07-09 13:00:00,22.52,22.57,22.51,22.56,1359300.0,13.43,13.4598,13.424,13.4538,1359300.0
2012-07-09 13:30:00,22.56,22.58,22.53,22.55,1214100.0,13.4538,13.4658,13.4359,13.4479,1214100.0
2012-07-09 14:00:00,22.55,22.58,22.54,22.56,982400.0,13.4479,13.4658,13.4419,13.4538,982400.0
2012-07-09 14:30:00,22.56,22.59,22.53,22.59,1387100.0,13.4538,13.4717,13.4359,13.4717,1387100.0
2012-07-09 15:00:00,22.59,22.65,22.57,22.64,1932700.0,13.4717,13.5075,13.4598,13.5015,1932700.0
2012-07-09 15:30:00,22.65,22.68,22.62,22.64,2814500.0,13.5075,13.5254,13.4896,13.5015,2814500.0
2012-07-10 09:30:00,22.75,22.77,22.6,22.64,2898000.0,13.5671,13.5791,13.4777,13.5015,2898000.0
2012-07-10 10:00:00,22.64,22.7,22.58,22.61,2319300.0,13.5015,13.5373,13.4658,13.4836,2319300.0
2012-07-10 10:30:00,22.61,22.61,22.49,22.51,1866800.0,13.4836,13.4836,13.4121,13.424,1866800.0
2012-07-10 11:00:00,22.51,22.55,22.47,22.53,2048000.0,13.424,13.4479,13.4002,13.4359,2048000.0
2012-07-10 11:30:00,22.52,22.61,22.5,22.6,1870600.0,13.43,13.4836,13.418,13.4777,1870600.0
2012-07-10 12:00:00,22.6,22.61,22.55,22.56,1114500.0,13.4777,13.4836,13.4479,13.4538,1114500.0
2012-07-10 12:30:00,22.56,22.59,22.55,22.56,820000.0,13.4538,13.4717,13.4479,13.4538,820000.0
2012-07-10 13:00:00,22.56,22.59,22.56,22.58,1079800.0,13.4538,13.4717,13.4538,13.4658,1079800.0
2012-07-10 13:30:00,22.58,22.59,22.53,22.55,1834200.0,13.4658,13.4717,13.4359,13.4479,1834200.0
2012-07-10 14:00:00,22.55,22.56,22.48,22.5,1534300.0,13.4479,13.4538,13.4061,13.418,1534300.0
2012-07-10 14:30:00,22.5,22.5,22.42,22.42,1382400.0,13.418,13.418,13.3703,13.3703,1382400.0
2012-07-10 15:00:00,22.42,22.48,22.41,22.42,1165200.0,13.3703,13.4061,13.3644,13.3703,1165200.0
2012-07-10 15:30:00,22.42,22.45,22.39,22.45,2640900.0,13.3703,13.3882,13.3524,13.3882,2640900.0
2012-07-11 09:30:00,22.39,22.4,22.26,22.33,3493300.0,13.3524,13.3584,13.2749,13.3167,3493300.0
2012-07-11 10:00:00,22.32,22.37,22.3,22.31,1675900.0,13.3107,13.3405,13.2988,13.3047,1675900.0
2012-07-11 10:30:00,22.32,22.34,22.25,22.28,1418000.0,13.3107,13.3226,13.269,13.2868,1418000.0
2012-07-11 11:00:00,22.28,22.33,22.28,22.32,1384200.0,13.2868,13.3167,13.2868,13.3107,1384200.0
2012-07-11 11:30:00,22.33,22.35,22.31,22.32,1616700.0,13.3167,13.3286,13.3047,13.3107,1616700.0
2012-07-11 12:00:00,22.32,22.37,22.31,22.35,1148800.0,13.3107,13.3405,13.3047,13.3286,1148800.0
2012-07-11 12:30:00,22.35,22.36,22.32,22.33,725700.0,13.3286,13.3346,13.3107,13.3167,725700.0
2012-07-11 13:00:00,22.33,22.34,22.3,22.32,807300.0,13.3167,13.3226,13.2988,13.3107,807300.0
2012-07-11 13:30:00,22.33,22.33,22.3,22.32,836100.0,13.3167,13.3167,13.2988,13.3107,836100.0
2012-07-11 14:00:00,22.31,22.34,22.18,22.19,1912800.0,13.3047,13.3226,13.2272,13.2332,1912800.0
2012-07-11 14:30:00,22.2,22.24,22.17,22.22,1267300.0,13.2391,13.263,13.2212,13.2511,1267300.0
2012-07-11 15:00:00,22.23,22.29,22.23,22.27,2472700.0,13.257,13.2928,13.257,13.2809,2472700.0
2012-07-11 15:30:00,22.27,22.39,22.25,22.34,4724500.0,13.2809,13.3524,13.269,13.3226,4724500.0
2012-07-12 09:30:00,22.31,22.42,22.15,22.26,2641600.0,13.3047,13.3703,13.2093,13.2749,2641600.0
2012-07-12 10:00:00,22.26,22.38,22.25,22.36,2874000.0,13.2749,13.3465,13.269,13.3346,2874000.0
2012-07-12 10:30:00,22.36,22.48,22.34,22.48,1990500.0,13.3346,13.4061,13.3226,13.4061,1990500.0
2012-07-12 11:00:00,22.47,22.66,22.47,22.65,5020300.0,13.4002,13.5135,13.4002,13.5075,5020300.0
2012-07-12 11:30:00,22.65,22.73,22.58,22.73,3650600.0,13.5075,13.5552,13.4658,13.5552,3650600.0
2012-07-12 12:00:00,22.73,22.77,22.69,22.74,2781800.0,13.5552,13.5791,13.5314,13.5612,2781800.0
2012-07-12 12:30:00,22.74,22.76,22.73,22.75,2229900.0,13.5612,13.5731,13.5552,13.5671,2229900.0
2012-07-12 13:00:00,22.75,22.75,22.7,22.72,3313200.0,13.5671,13.5671,13.5373,13.5492,3313200.0
2012-07-12 13:30:00,22.72,22.74,22.68,22.7,3163600.0,13.5492,13.5612,13.5254,13.5373,3163600.0
2012-07-12 14:00:00,22.69,22.72,22.66,22.7,2557700.0,13.5314,13.5492,13.5135,13.5373,2557700.0
2012-07-12 14:30:00,22.7,22.75,22.69,22.74,1870300.0,13.5373,13.5671,13.5314,13.5612,1870300.0
2012-07-12 15:00:00,22.75,22.78,22.72,22.75,3095500.0,13.5671,13.585,13.5492,13.5671,3095500.0
2012-07-12 15:30:00,22.75,22.76,22.67,22.67,5768900.0,13.5671,13.5731,13.5194,13.5194,5768900.0
2012-07-13 09:30:00,22.72,22.8,22.7,22.79,2119600.0,13.5492,13.5969,13.5373,13.591,2119600.0
2012-07-13 10:00:00,22.79,22.85,22.76,22.85,1697100.0,13.591,13.6268,13.5731,13.6268,1697100.0
2012-07-13 10:30:00,22.85,22.9,22.83,22.88,3281900.0,13.6268,13.6566,13.6148,13.6447,3281900.0
2012-07-13 11:00:00,22.88,22.89,22.87,22.88,1007000.0,13.6447,13.6506,13.6387,13.6447,1007000.0
2012-07-13 11:30:00,22.88,22.9,22.87,22.88,1130100.0,13.6447,13.6566,13.6387,13.6447,1130100.0
2012-07-13 12:00:00,22.89,22.9,22.87,22.88,1057600.0,13.6506,13.6566,13.6387,13.6447,1057600.0
2012-07-13 12:30:00,22.88,22.9,22.87,22.88,941500.0,13.6447,13.6566,13.6387,13.6447,941500.0
2012-07-13 13:00:00,22.88,22.88,22.83,22.84,1685000.0,13.6447,13.6447,13.6148,13.6208,1685000.0
2012-07-13 13:30:00,22.84,22.87,22.83,22.85,1309200.0,13.6208,13.6387,13.6148,13.6268,1309200.0
2012-07-13 14:00:00,22.86,22.86,22.83,22.83,877700.0,13.6327,13.6327,13.6148,13.6148,877700.0
2012-07-13 14:30:00,22.83,22.85,22.8,22.8,1648800.0,13.6148,13.6268,13.5969,13.5969,1648800.0
2012-07-13 15:00:00,22.8,22.84,22.77,22.81,3296400.0,13.5969,13.6208,13.5791,13.6029,3296400.0
2012-07-13 15:30:00,22.81,22.84,22.76,22.81,5877900.0,13.6029,13.6208,13.5731,13.6029,5877900.0
2012-07-16 09:30:00,22.72,22.93,22.71,22.87,2621600.0,13.5492,13.6745,13.5433,13.6387,2621600.0
2012-07-16 10:00:00,22.88,22.9,22.83,22.86,2014000.0,13.6447,13.6566,13.6148,13.6327,2014000.0
2012-07-16 10:30:00,22.85,22.9,22.85,22.89,1045000.0,13.6268,13.6566,13.6268,13.6506,1045000.0
2012-07-16 11:00:00,22.89,22.99,22.88,22.98,2470100.0,13.6506,13.7103,13.6447,13.7043,2470100.0
2012-07-16 11:30:00,22.98,23.0,22.93,22.99,2224200.0,13.7043,13.7162,13.6745,13.7103,2224200.0
2012-07-16 12:00:00,22.99,23.0,22.97,22.98,1213700.0,13.7103,13.7162,13.6983,13.7043,1213700.0
2012-07-16 12:30:00,22.99,23.08,22.98,23.05,3239400.0,13.7103,13.7639,13.7043,13.746,3239400.0
2012-07-16 13:00:00,23.05,23.08,23.04,23.06,850000.0,13.746,13.7639,13.7401,13.752,850000.0
2012-07-16 13:30:00,23.05,23.09,23.05,23.08,956500.0,13.746,13.7699,13.746,13.7639,956500.0
2012-07-16 14:00:00,23.09,23.18,23.07,23.16,2623500.0,13.7699,13.8236,13.758,13.8116,2623500.0
2012-07-16 14:30:00,23.16,23.17,23.06,23.07,1084100.0,13.8116,13.8176,13.752,13.758,1084100.0
2012-07-16 15:00:00,23.06,23.12,23.06,23.11,1669200.0,13.752,13.7878,13.752,13.7818,1669200.0
2012-07-16 15:30:00,23.11,23.15,23.1,23.14,4903700.0,13.7818,13.8057,13.7759,13.7997,4903700.0
2012-07-17 09:30:00,23.13,23.25,23.1,23.25,3335500.0,13.7937,13.8653,13.7759,13.8653,3335500.0
2012-07-17 10:00:00,23.25,23.35,23.16,23.33,4635300.0,13.8653,13.9249,13.8116,13.913,4635300.0
2012-07-17 10:30:00,23.34,23.34,23.17,23.23,2883300.0,13.919,13.919,13.8176,13.8534,2883300.0
2012-07-17 11:00:00,23.23,23.34,23.23,23.34,2135100.0,13.8534,13.919,13.8534,13.919,2135100.0
2012-07-17 11:30:00,23.34,23.43,23.24,23.41,1410900.0,13.919,13.9727,13.8593,13.9607,1410900.0
2012-07-17 12:00:00,23.41,23.56,23.41,23.55,4129500.0,13.9607,14.0502,13.9607,14.0442,4129500.0
2012-07-17 12:30:00,23.56,23.61,23.55,23.55,2872900.0,14.0502,14.08,14.0442,14.0442,2872900.0
2012-07-17 13:00:00,23.55,23.73,23.54,23.69,2530300.0,14.0442,14.1516,14.0383,14.1277,2530300.0
2012-07-17 13:30:00,23.68,23.71,23.59,23.64,2466900.0,14.1217,14.1396,14.0681,14.0979,2466900.0
2012-07-17 14:00:00,23.64,23.72,23.62,23.71,1613800.0,14.0979,14.1456,14.086,14.1396,1613800.0
2012-07-17 14:30:00,23.71,23.72,23.65,23.68,2437700.0,14.1396,14.1456,14.1039,14.1217,2437700.0
2012-07-17 15:00:00,23.68,23.69,23.58,23.6,2137000.0,14.1217,14.1277,14.0621,14.074,2137000.0
2012-07-17 15:30:00,23.6,23.64,23.56,23.59,5717500.0,14.074,14.0979,14.0502,14.0681,5717500.0
2012-07-18 09:30:00,23.53,23.63,23.48,23.63,3217100.0,14.0323,14.0919,14.0025,14.0919,3217100.0
2012-07-18 10:00:00,23.62,23.77,23.6,23.61,4255100.0,14.086,14.1754,14.074,14.08,4255100.0
2012-07-18 10:30:00,23.62,23.7,23.57,23.66,2644500.0,14.086,14.1337,14.0561,14.1098,2644500.0
2012-07-18 11:00:00,23.67,23.67,23.56,23.6,2199300.0,14.1158,14.1158,14.0502,14.074,2199300.0
2012-07-18 11:30:00,23.61,23.65,23.57,23.57,1788500.0,14.08,14.1039,14.0561,14.0561,1788500.0
2012-07-18 12:00:00,23.58,23.63,23.55,23.61,1629000.0,14.0621,14.0919,14.0442,14.08,1629000.0
2012-07-18 12:30:00,23.62,23.65,23.59,23.65,1518300.0,14.086,14.1039,14.0681,14.1039,1518300.0
2012-07-18 13:00:00,23.65,23.66,23.61,23.62,1994800.0,14.1039,14.1098,14.08,14.086,1994800.0
2012-07-18 13:30:00,23.62,23.63,23.57,23.59,2015400.0,14.086,14.0919,14.0561,14.0681,2015400.0
2012-07-18 14:00:00,23.59,23.67,23.59,23.67,1683800.0,14.0681,14.1158,14.0681,14.1158,1683800.0
2012-07-18 14:30:00,23.67,23.67,23.62,23.67,1307200.0,14.1158,14.1158,14.086,14.1158,1307200.0
2012-07-18 15:00:00,23.67,23.7,23.61,23.69,2884200.0,14.1158,14.1337,14.08,14.1277,2884200.0
2012-07-18 15:30:00,23.69,23.7,23.63,23.67,3830300.0,14.1277,14.1337,14.0919,14.1158,3830300.0
2012-07-19 09:30:00,23.6,23.63,23.46,23.59,2790900.0,14.074,14.0919,13.9905,14.0681,2790900.0
2012-07-19 10:00:00,23.58,23.73,23.5,23.71,2903600.0,14.0621,14.1516,14.0144,14.1396,2903600.0
2012-07-19 10:30:00,23.72,23.78,23.65,23.76,3785400.0,14.1456,14.1814,14.1039,14.1695,3785400.0
2012-07-19 11:00:00,23.76,23.78,23.74,23.76,1288100.0,14.1695,14.1814,14.1575,14.1695,1288100.0
2012-07-19 11:30:00,23.76,23.78,23.71,23.75,1214600.0,14.1695,14.1814,14.1396,14.1635,1214600.0
2012-07-19 12:00:00,23.75,23.78,23.73,23.73,1703600.0,14.1635,14.1814,14.1516,14.1516,1703600.0
2012-07-19 12:30:00,23.73,23.79,23.72,23.75,2214400.0,14.1516,14.1873,14.1456,14.1635,2214400.0
2012-07-19 13:00:00,23.75,23.78,23.74,23.75,1489100.0,14.1635,14.1814,14.1575,14.1635,1489100.0
2012-07-19 13:30:00,23.74,23.77,23.68,23.75,1972000.0,14.1575,14.1754,14.1217,14.1635,1972000.0
2012-07-19 14:00:00,23.75,23.75,23.7,23.73,1803100.0,14.1635,14.1635,14.1337,14.1516,1803100.0
2012-07-19 14:30:00,23.73,23.81,23.73,23.8,1538400.0,14.1516,14.1993,14.1516,14.1933,1538400.0
2012-07-19 15:00:00,23.81,23.82,23.74,23.75,2234800.0,14.1993,14.2052,14.1575,14.1635,2234800.0
2012-07-19 15:30:00,23.74,23.83,23.73,23.78,6741000.0,14.1575,14.2112,14.1516,14.1814,6741000.0
2012-07-20 09:30:00,23.69,23.71,23.63,23.68,6282600.0,14.1277,14.1396,14.0919,14.1217,6282600.0
2012-07-20 10:00:00,23.68,23.72,23.64,23.67,2996500.0,14.1217,14.1456,14.0979,14.1158,2996500.0
2012-07-20 10:30:00,23.67,23.76,23.67,23.73,4105300.0,14.1158,14.1695,14.1158,14.1516,4105300.0
2012-07-20 11:00:00,23.73,23.76,23.69,23.72,2272400.0,14.1516,14.1695,14.1277,14.1456,2272400.0
2012-07-20 11:30:00,23.73,23.82,23.7,23.82,2003100.0,14.1516,14.2052,14.1337,14.2052,2003100.0
2012-07-20 12:00:00,23.82,23.87,23.79,23.79,1888000.0,14.2052,14.2351,14.1873,14.1873,1888000.0
2012-07-20 12:30:00,23.79,23.84,23.77,23.84,2239100.0,14.1873,14.2172,14.1754,14.2172,2239100.0
2012-07-20 13:00:00,23.84,23.84,23.73,23.76,1305200.0,14.2172,14.2172,14.1516,14.1695,1305200.0
2012-07-20 13:30:00,23.77,23.78,23.72,23.75,1281600.0,14.1754,14.1814,14.1456,14.1635,1281600.0
2012-07-20 14:00:00,23.74,23.79,23.73,23.75,1159900.0,14.1575,14.1873,14.1516,14.1635,1159900.0
2012-07-20 14:30:00,23.75,23.76,23.73,23.76,917500.0,14.1635,14.1695,14.1516,14.1695,917500.0
2012-07-20 15:00:00,23.75,23.83,23.74,23.74,1923600.0,14.1635,14.2112,14.1575,14.1575,1923600.0
2012-07-20 15:30:00,23.74,23.75,23.69,23.71,4017300.0,14.1575,14.1635,14.1277,14.1396,4017300.0
2012-07-23 09:30:00,23.47,23.52,23.38,23.46,3702900.0,13.9965,14.0263,13.9428,13.9905,3702900.0
2012-07-23 10:00:00,23.46,23.47,23.39,23.44,1380800.0,13.9905,13.9965,13.9488,13.9786,1380800.0
2012-07-23 10:30:00,23.44,23.5,23.43,23.44,2230000.0,13.9786,14.0144,13.9727,13.9786,2230000.0
2012-07-23 11:00:00,23.45,23.57,23.44,23.57,2239400.0,13.9846,14.0561,13.9786,14.0561,2239400.0
2012-07-23 11:30:00,23.57,23.6,23.53,23.57,1640700.0,14.0561,14.074,14.0323,14.0561,1640700.0
2012-07-23 12:00:00,23.56,23.62,23.55,23.61,1314200.0,14.0502,14.086,14.0442,14.08,1314200.0
2012-07-23 12:30:00,23.61,23.65,23.57,23.63,1840400.0,14.08,14.1039,14.0561,14.0919,1840400.0
2012-07-23 13:00:00,23.63,23.67,23.61,23.65,1002000.0,14.0919,14.1158,14.08,14.1039,1002000.0
2012-07-23 13:30:00,23.65,23.66,23.62,23.63,994700.0,14.1039,14.1098,14.086,14.0919,994700.0
2012-07-23 14:00:00,23.63,23.65,23.57,23.58,1129100.0,14.0919,14.1039,14.0561,14.0621,1129100.0
2012-07-23 14:30:00,23.58,23.6,23.56,23.58,848800.0,14.0621,14.074,14.0502,14.0621,848800.0
2012-07-23 15:00:00,23.58,23.66,23.55,23.65,1113900.0,14.0621,14.1098,14.0442,14.1039,1113900.0
2012-07-23 15:30:00,23.65,23.67,23.6,23.61,2415500.0,14.1039,14.1158,14.074,14.08,2415500.0
2012-07-24 09:30:00,23.4,23.53,23.3,23.3,3462900.0,13.9548,14.0323,13.8951,13.8951,3462900.0
2012-07-24 10:00:00,23.31,23.35,23.27,23.32,1774600.0,13.9011,13.9249,13.8772,13.9071,1774600.0
2012-07-24 10:30:00,23.32,23.32,23.17,23.25,3118000.0,13.9071,13.9071,13.8176,13.8653,3118000.0
2012-07-24 11:00:00,23.25,23.34,23.23,23.31,1702000.0,13.8653,13.919,13.8534,13.9011,1702000.0
2012-07-24 11:30:00,23.3,23.33,23.17,23.18,2617800.0,13.8951,13.913,13.8176,13.8236,2617800.0
2012-07-24 12:00:00,23.18,23.19,23.09,23.13,1725700.0,13.8236,13.8295,13.7699,13.7937,1725700.0
2012-07-24 12:30:00,23.13,23.26,23.12,23.19,1407000.0,13.7937,13.8713,13.7878,13.8295,1407000.0
2012-07-24 13:00:00,23.18,23.21,23.12,23.13,1048800.0,13.8236,13.8415,13.7878,13.7937,1048800.0
2012-07-24 13:30:00,23.12,23.14,23.1,23.12,1858600.0,13.7878,13.7997,13.7759,13.7878,1858600.0
2012-07-24 14:00:00,23.12,23.19,23.07,23.15,3292000.0,13.7878,13.8295,13.758,13.8057,3292000.0
2012-07-24 14:30:00,23.15,23.26,23.14,23.24,2250600.0,13.8057,13.8713,13.7997,13.8593,2250600.0
2012-07-24 15:00:00,23.23,23.33,23.21,23.32,2878700.0,13.8534,13.913,13.8415,13.9071,2878700.0
2012-07-24 15:30:00,23.31,23.39,23.3,23.38,5788200.0,13.9011,13.9488,13.8951,13.9428,5788200.0
2012-07-25 09:30:00,23.41,23.51,23.22,23.23,3024000.0,13.9607,14.0204,13.8474,13.8534,3024000.0
2012-07-25 10:00:00,23.22,23.26,23.15,23.26,2019400.0,13.8474,13.8713,13.8057,13.8713,2019400.0
2012-07-25 10:30:00,23.25,23.26,23.1,23.1,2184800.0,13.8653,13.8713,13.7759,13.7759,2184800.0
2012-07-25 11:00:00,23.1,23.24,23.1,23.21,2041500.0,13.7759,13.8593,13.7759,13.8415,2041500.0
2012-07-25 11:30:00,23.21,23.27,23.2,23.25,1228400.0,13.8415,13.8772,13.8355,13.8653,1228400.0
2012-07-25 12:00:00,23.25,23.31,23.23,23.23,1081800.0,13.8653,13.9011,13.8534,13.8534,1081800.0
2012-07-25 12:30:00,23.23,23.26,23.21,23.23,1315900.0,13.8534,13.8713,13.8415,13.8534,1315900.0
2012-07-25 13:00:00,23.23,23.25,23.22,23.24,1122900.0,13.8534,13.8653,13.8474,13.8593,1122900.0
2012-07-25 13:30:00,23.25,23.28,23.24,23.27,1688300.0,13.8653,13.8832,13.8593,13.8772,1688300.0
2012-07-25 14:00:00,23.27,23.33,23.26,23.27,2155800.0,13.8772,13.913,13.8713,13.8772,2155800.0
2012-07-25 14:30:00,23.28,23.34,23.27,23.33,1581600.0,13.8832,13.919,13.8772,13.913,1581600.0
2012-07-25 15:00:00,23.32,23.34,23.29,23.31,1671600.0,13.9071,13.919,13.8892,13.9011,1671600.0
2012-07-25 15:30:00,23.32,23.34,23.28,23.32,4528000.0,13.9071,13.919,13.8832,13.9071,4528000.0
2012-07-26 09:30:00,23.54,23.66,23.43,23.57,3390900.0,14.0383,14.1098,13.9727,14.0561,3390900.0
2012-07-26 10:00:00,23.57,23.68,23.53,23.68,1810100.0,14.0561,14.1217,14.0323,14.1217,1810100.0
2012-07-26 10:30:00,23.68,23.69,23.49,23.55,2360300.0,14.1217,14.1277,14.0084,14.0442,2360300.0
2012-07-26 11:00:00,23.55,23.56,23.46,23.52,2057900.0,14.0442,14.0502,13.9905,14.0263,2057900.0
2012-07-26 11:30:00,23.53,23.58,23.53,23.54,1016200.0,14.0323,14.0621,14.0323,14.0383,1016200.0
2012-07-26 12:00:00,23.54,23.62,23.51,23.62,1370300.0,14.0383,14.086,14.0204,14.086,1370300.0
2012-07-26 12:30:00,23.62,23.63,23.58,23.62,990900.0,14.086,14.0919,14.0621,14.086,990900.0
2012-07-26 13:00:00,23.62,23.63,23.58,23.59,1086900.0,14.086,14.0919,14.0621,14.0681,1086900.0
2012-07-26 13:30:00,23.59,23.63,23.59,23.6,948300.0,14.0681,14.0919,14.0681,14.074,948300.0
2012-07-26 14:00:00,23.6,23.62,23.56,23.57,894000.0,14.074,14.086,14.0502,14.0561,894000.0
2012-07-26 14:30:00,23.57,23.58,23.53,23.53,1165500.0,14.0561,14.0621,14.0323,14.0323,1165500.0
2012-07-26 15:00:00,23.53,23.54,23.49,23.52,1215200.0,14.0323,14.0383,14.0084,14.0263,1215200.0
2012-07-26 15:30:00,23.51,23.57,23.48,23.48,5213400.0,14.0204,14.0561,14.0025,14.0025,5213400.0
2012-07-27 09:30:00,23.67,23.81,23.51,23.6,3285000.0,14.1158,14.1993,14.0204,14.074,3285000.0
2012-07-27 10:00:00,23.6,23.65,23.59,23.64,1858300.0,14.074,14.1039,14.0681,14.0979,1858300.0
2012-07-27 10:30:00,23.64,23.7,23.61,23.7,1912800.0,14.0979,14.1337,14.08,14.1337,1912800.0
2012-07-27 11:00:00,23.7,23.74,23.65,23.71,2249100.0,14.1337,14.1575,14.1039,14.1396,2249100.0
2012-07-27 11:30:00,23.72,23.79,23.71,23.79,1797800.0,14.1456,14.1873,14.1396,14.1873,1797800.0
2012-07-27 12:00:00,23.79,23.86,23.77,23.78,2123400.0,14.1873,14.2291,14.1754,14.1814,2123400.0
2012-07-27 12:30:00,23.78,23.82,23.78,23.79,1355200.0,14.1814,14.2052,14.1814,14.1873,1355200.0
2012-07-27 13:00:00,23.79,23.94,23.79,23.91,1780900.0,14.1873,14.2768,14.1873,14.2589,1780900.0
2012-07-27 13:30:00,23.91,23.92,23.83,23.86,2849900.0,14.2589,14.2649,14.2112,14.2291,2849900.0
2012-07-27 14:00:00,23.87,23.88,23.79,23.85,2049100.0,14.2351,14.241,14.1873,14.2231,2049100.0
2012-07-27 14:30:00,23.85,23.86,23.8,23.8,1944000.0,14.2231,14.2291,14.1933,14.1933,1944000.0
2012-07-27 15:00:00,23.8,23.89,23.79,23.88,1873000.0,14.1933,14.247,14.1873,14.241,1873000.0
2012-07-27 15:30:00,23.88,23.89,23.77,23.82,5830800.0,14.241,14.247,14.1754,14.2052,5830800.0
2012-07-30 09:30:00,23.77,23.84,23.6,23.68,3446700.0,14.1754,14.2172,14.074,14.1217,3446700.0
2012-07-30 10:00:00,23.68,23.83,23.67,23.8,3232500.0,14.1217,14.2112,14.1158,14.1933,3232500.0
2012-07-30 10:30:00,23.8,23.8,23.69,23.69,2246400.0,14.1933,14.1933,14.1277,14.1277,2246400.0
2012-07-30 11:00:00,23.69,23.74,23.66,23.67,1534300.0,14.1277,14.1575,14.1098,14.1158,1534300.0
2012-07-30 11:30:00,23.66,23.73,23.61,23.68,1509900.0,14.1098,14.1516,14.08,14.1217,1509900.0
2012-07-30 12:00:00,23.68,23.68,23.57,23.62,1551600.0,14.1217,14.1217,14.0561,14.086,1551600.0
2012-07-30 12:30:00,23.62,23.68,23.6,23.63,1243700.0,14.086,14.1217,14.074,14.0919,1243700.0
2012-07-30 13:00:00,23.64,23.65,23.6,23.63,887600.0,14.0979,14.1039,14.074,14.0919,887600.0
2012-07-30 13:30:00,23.62,23.64,23.59,23.64,1465900.0,14.086,14.0979,14.0681,14.0979,1465900.0
2012-07-30 14:00:00,23.64,23.71,23.61,23.67,1435600.0,14.0979,14.1396,14.08,14.1158,1435600.0
2012-07-30 14:30:00,23.68,23.72,23.67,23.7,1230800.0,14.1217,14.1456,14.1158,14.1337,1230800.0
2012-07-30 15:00:00,23.7,23.71,23.63,23.69,1790500.0,14.1337,14.1396,14.0919,14.1277,1790500.0
2012-07-30 15:30:00,23.69,23.71,23.64,23.7,4831400.0,14.1277,14.1396,14.0979,14.1337,4831400.0
2012-07-31 09:30:00,23.91,24.17,23.9,24.09,9041300.0,14.2589,14.414,14.2529,14.3663,9041300.0
2012-07-31 10:00:00,24.1,24.25,24.02,24.19,4872400.0,14.3722,14.4617,14.3245,14.4259,4872400.0
2012-07-31 10:30:00,24.2,24.25,24.16,24.23,3177100.0,14.4318,14.4617,14.408,14.4497,3177100.0
2012-07-31 11:00:00,24.23,24.37,24.21,24.34,3503800.0,14.4497,14.5332,14.4378,14.5153,3503800.0
2012-07-31 11:30:00,24.34,24.48,24.32,24.43,3794600.0,14.5153,14.5988,14.5034,14.569,3794600.0
2012-07-31 12:00:00,24.43,24.47,24.39,24.43,1808900.0,14.569,14.5929,14.5452,14.569,1808900.0
2012-07-31 12:30:00,24.42,24.43,24.34,24.36,2027900.0,14.563,14.569,14.5153,14.5273,2027900.0
2012-07-31 13:00:00,24.35,24.38,24.23,24.26,4248400.0,14.5213,14.5392,14.4497,14.4676,4248400.0
2012-07-31 13:30:00,24.26,24.27,24.2,24.2,1635400.0,14.4676,14.4736,14.4318,14.4318,1635400.0
2012-07-31 14:00:00,24.21,24.25,24.18,24.22,1859600.0,14.4378,14.4617,14.4199,14.4438,1859600.0
2012-07-31 14:30:00,24.21,24.23,24.17,24.18,2308200.0,14.4378,14.4497,14.414,14.4199,2308200.0
2012-07-31 15:00:00,24.17,24.21,24.15,24.16,2240500.0,14.414,14.4378,14.402,14.408,2240500.0
2012-07-31 15:30:00,24.17,24.17,24.03,24.03,8611900.0,14.414,14.414,14.3305,14.3305,8611900.0
2012-08-01 09:30:00,23.9,23.95,23.73,23.81,10280300.0,14.3839,14.414,14.2816,14.3298,10280300.0
2012-08-01 10:00:00,23.81,23.98,23.78,23.98,3347300.0,14.3298,14.4321,14.3117,14.4321,3347300.0
2012-08-01 10:30:00,23.98,24.12,23.98,24.01,2765200.0,14.4321,14.5163,14.4321,14.4501,2765200.0
2012-08-01 11:00:00,24.01,24.13,24.0,24.11,2352300.0,14.4501,14.5223,14.4441,14.5103,2352300.0
2012-08-01 11:30:00,24.11,24.14,24.09,24.13,1643000.0,14.5103,14.5284,14.4983,14.5223,1643000.0
2012-08-01 12:00:00,24.13,24.15,24.1,24.11,1700500.0,14.5223,14.5344,14.5043,14.5103,1700500.0
2012-08-01 12:30:00,24.12,24.14,24.03,24.14,1231500.0,14.5163,14.5284,14.4622,14.5284,1231500.0
2012-08-01 13:00:00,24.14,24.18,24.09,24.15,1833300.0,14.5284,14.5524,14.4983,14.5344,1833300.0
2012-08-01 13:30:00,24.14,24.15,24.0,24.0,1369800.0,14.5284,14.5344,14.4441,14.4441,1369800.0
2012-08-01 14:00:00,24.0,24.17,23.87,24.11,3923500.0,14.4441,14.5464,14.3659,14.5103,3923500.0
2012-08-01 14:30:00,24.11,24.11,23.94,23.98,1588500.0,14.5103,14.5103,14.408,14.4321,1588500.0
2012-08-01 15:00:00,23.98,24.14,23.97,24.13,2176100.0,14.4321,14.5284,14.4261,14.5223,2176100.0
2012-08-01 15:30:00,24.14,24.14,23.94,23.95,5579600.0,14.5284,14.5284,14.408,14.414,5579600.0
2012-08-02 09:30:00,23.81,24.0,23.75,23.79,3875900.0,14.3298,14.4441,14.2936,14.3177,3875900.0
2012-08-02 10:00:00,23.79,23.85,23.72,23.82,2182900.0,14.3177,14.3538,14.2756,14.3358,2182900.0
2012-08-02 10:30:00,23.81,23.96,23.77,23.78,2258900.0,14.3298,14.42,14.3057,14.3117,2258900.0
2012-08-02 11:00:00,23.77,23.86,23.74,23.8,2340000.0,14.3057,14.3598,14.2876,14.3237,2340000.0
2012-08-02 11:30:00,23.79,23.8,23.68,23.72,1831000.0,14.3177,14.3237,14.2515,14.2756,1831000.0
2012-08-02 12:00:00,23.73,23.73,23.65,23.71,1174600.0,14.2816,14.2816,14.2335,14.2696,1174600.0
2012-08-02 12:30:00,23.72,23.75,23.63,23.73,1939400.0,14.2756,14.2936,14.2214,14.2816,1939400.0
2012-08-02 13:00:00,23.72,23.75,23.71,23.75,1039900.0,14.2756,14.2936,14.2696,14.2936,1039900.0
2012-08-02 13:30:00,23.75,23.78,23.7,23.74,1553700.0,14.2936,14.3117,14.2636,14.2876,1553700.0
2012-08-02 14:00:00,23.73,23.79,23.73,23.79,1199400.0,14.2816,14.3177,14.2816,14.3177,1199400.0
2012-08-02 14:30:00,23.79,23.82,23.76,23.79,1922800.0,14.3177,14.3358,14.2997,14.3177,1922800.0
2012-08-02 15:00:00,23.8,23.87,23.79,23.85,2656900.0,14.3237,14.3659,14.3177,14.3538,2656900.0
2012-08-02 15:30:00,23.85,23.93,23.81,23.91,4349400.0,14.3538,14.402,14.3298,14.3899,4349400.0
2012-08-03 09:30:00,24.1,24.27,24.09,24.19,3577500.0,14.5043,14.6066,14.4983,14.5585,3577500.0
2012-08-03 10:00:00,24.19,24.26,24.19,24.26,2305800.0,14.5585,14.6006,14.5585,14.6006,2305800.0
2012-08-03 10:30:00,24.25,24.28,24.24,24.28,2394200.0,14.5946,14.6126,14.5885,14.6126,2394200.0
2012-08-03 11:00:00,24.28,24.29,24.23,24.28,2674200.0,14.6126,14.6186,14.5825,14.6126,2674200.0
2012-08-03 11:30:00,24.28,24.33,24.27,24.33,2263200.0,14.6126,14.6427,14.6066,14.6427,2263200.0
2012-08-03 12:00:00,24.33,24.33,24.27,24.3,1736100.0,14.6427,14.6427,14.6066,14.6247,1736100.0
2012-08-03 12:30:00,24.3,24.33,24.28,24.33,1322700.0,14.6247,14.6427,14.6126,14.6427,1322700.0
2012-08-03 13:00:00,24.33,24.33,24.25,24.26,1347300.0,14.6427,14.6427,14.5946,14.6006,1347300.0
2012-08-03 13:30:00,24.27,24.31,24.26,24.31,1407400.0,14.6066,14.6307,14.6006,14.6307,1407400.0
2012-08-03 14:00:00,24.31,24.31,24.25,24.27,1491300.0,14.6307,14.6307,14.5946,14.6066,1491300.0
2012-08-03 14:30:00,24.27,24.28,24.22,24.27,2256800.0,14.6066,14.6126,14.5765,14.6066,2256800.0
2012-08-03 15:00:00,24.26,24.28,24.24,24.27,2940000.0,14.6006,14.6126,14.5885,14.6066,2940000.0
2012-08-03 15:30:00,24.28,24.29,24.23,24.28,5136600.0,14.6126,14.6186,14.5825,14.6126,5136600.0
2012-08-06 09:30:00,24.24,24.37,24.2,24.34,3976200.0,14.5885,14.6668,14.5645,14.6487,3976200.0
2012-08-06 10:00:00,24.34,24.35,24.26,24.29,1774400.0,14.6487,14.6547,14.6006,14.6186,1774400.0
2012-08-06 10:30:00,24.29,24.32,24.2,24.27,2827100.0,14.6186,14.6367,14.5645,14.6066,2827100.0
2012-08-06 11:00:00,24.28,24.34,24.25,24.3,1495700.0,14.6126,14.6487,14.5946,14.6247,1495700.0
2012-08-06 11:30:00,24.3,24.33,24.28,24.3,1281600.0,14.6247,14.6427,14.6126,14.6247,1281600.0
2012-08-06 12:00:00,24.31,24.31,24.25,24.3,1234700.0,14.6307,14.6307,14.5946,14.6247,1234700.0
2012-08-06 12:30:00,24.3,24.32,24.27,24.3,1029300.0,14.6247,14.6367,14.6066,14.6247,1029300.0
2012-08-06 13:00:00,24.3,24.31,24.28,24.29,1069500.0,14.6247,14.6307,14.6126,14.6186,1069500.0
2012-08-06 13:30:00,24.29,24.3,24.26,24.27,1123100.0,14.6186,14.6247,14.6006,14.6066,1123100.0
2012-08-06 14:00:00,24.27,24.32,24.27,24.29,2077800.0,14.6066,14.6367,14.6066,14.6186,2077800.0
2012-08-06 14:30:00,24.3,24.33,24.28,24.31,1198100.0,14.6247,14.6427,14.6126,14.6307,1198100.0
2012-08-06 15:00:00,24.32,24.35,24.3,24.31,1357400.0,14.6367,14.6547,14.6247,14.6307,1357400.0
2012-08-06 15:30:00,24.32,24.35,24.24,24.26,3685000.0,14.6367,14.6547,14.5885,14.6006,3685000.0
2012-08-07 09:30:00,24.0,24.05,23.77,23.89,10041700.0,14.4441,14.4742,14.3057,14.3779,10041700.0
2012-08-07 10:00:00,23.89,24.01,23.88,23.89,6530100.0,14.3779,14.4501,14.3719,14.3779,6530100.0
2012-08-07 10:30:00,23.89,23.91,23.84,23.85,2727200.0,14.3779,14.3899,14.3478,14.3538,2727200.0
2012-08-07 11:00:00,23.85,23.85,23.74,23.84,4407100.0,14.3538,14.3538,14.2876,14.3478,4407100.0
2012-08-07 11:30:00,23.84,23.89,23.8,23.81,2585600.0,14.3478,14.3779,14.3237,14.3298,2585600.0
2012-08-07 12:00:00,23.82,23.89,23.73,23.85,3244800.0,14.3358,14.3779,14.2816,14.3538,3244800.0
2012-08-07 12:30:00,23.86,23.91,23.84,23.87,1540000.0,14.3598,14.3899,14.3478,14.3659,1540000.0
2012-08-07 13:00:00,23.87,23.9,23.83,23.83,2433600.0,14.3659,14.3839,14.3418,14.3418,2433600.0
2012-08-07 13:30:00,23.84,23.89,23.83,23.88,2166800.0,14.3478,14.3779,14.3418,14.3719,2166800.0
2012-08-07 14:00:00,23.87,23.89,23.82,23.83,5026300.0,14.3659,14.3779,14.3358,14.3418,5026300.0
2012-08-07 14:30:00,23.83,23.87,23.82,23.82,1105300.0,14.3418,14.3659,14.3358,14.3358,1105300.0
2012-08-07 15:00:00,23.83,23.87,23.82,23.85,2661500.0,14.3418,14.3659,14.3358,14.3538,2661500.0
2012-08-07 15:30:00,23.84,23.85,23.73,23.75,6954400.0,14.3478,14.3538,14.2816,14.2936,6954400.0
2012-08-08 09:30:00,23.71,23.82,23.7,23.73,3131500.0,14.2696,14.3358,14.2636,14.2816,3131500.0
2012-08-08 10:00:00,23.73,23.89,23.72,23.87,3541400.0,14.2816,14.3779,14.2756,14.3659,3541400.0
2012-08-08 10:30:00,23.87,23.9,23.77,23.8,2724300.0,14.3659,14.3839,14.3057,14.3237,2724300.0
2012-08-08 11:00:00,23.8,23.84,23.78,23.83,2040400.0,14.3237,14.3478,14.3117,14.3418,2040400.0
2012-08-08 11:30:00,23.84,23.88,23.75,23.76,3057200.0,14.3478,14.3719,14.2936,14.2997,3057200.0
2012-08-08 12:00:00,23.77,23.79,23.73,23.78,1265600.0,14.3057,14.3177,14.2816,14.3117,1265600.0
2012-08-08 12:30:00,23.78,23.8,23.75,23.78,1153200.0,14.3117,14.3237,14.2936,14.3117,1153200.0
2012-08-08 13:00:00,23.78,23.82,23.73,23.75,1599700.0,14.3117,14.3358,14.2816,14.2936,1599700.0
2012-08-08 13:30:00,23.74,23.77,23.74,23.77,869000.0,14.2876,14.3057,14.2876,14.3057,869000.0
2012-08-08 14:00:00,23.77,23.8,23.75,23.78,1441800.0,14.3057,14.3237,14.2936,14.3117,1441800.0
2012-08-08 14:30:00,23.79,23.82,23.76,23.79,1507000.0,14.3177,14.3358,14.2997,14.3177,1507000.0
2012-08-08 15:00:00,23.79,23.83,23.79,23.8,2020100.0,14.3177,14.3418,14.3177,14.3237,2020100.0
2012-08-08 15:30:00,23.8,23.83,23.78,23.82,3611300.0,14.3237,14.3418,14.3117,14.3358,3611300.0
2012-08-09 09:30:00,23.82,23.89,23.72,23.88,3764700.0,14.3358,14.3779,14.2756,14.3719,3764700.0
2012-08-09 10:00:00,23.89,23.95,23.87,23.94,1770700.0,14.3779,14.414,14.3659,14.408,1770700.0
2012-08-09 10:30:00,23.94,24.06,23.92,24.03,2896600.0,14.408,14.4802,14.396,14.4622,2896600.0
2012-08-09 11:00:00,24.03,24.06,23.99,24.01,1702700.0,14.4622,14.4802,14.4381,14.4501,1702700.0
2012-08-09 11:30:00,24.01,24.03,23.89,23.93,2181500.0,14.4501,14.4622,14.3779,14.402,2181500.0
2012-08-09 12:00:00,23.94,23.94,23.91,23.94,768000.0,14.408,14.408,14.3899,14.408,768000.0
2012-08-09 12:30:00,23.94,24.0,23.92,23.99,1236300.0,14.408,14.4441,14.396,14.4381,1236300.0
2012-08-09 13:00:00,24.0,24.01,23.95,23.97,1019300.0,14.4441,14.4501,14.414,14.4261,1019300.0
2012-08-09 13:30:00,23.97,23.99,23.94,23.97,918100.0,14.4261,14.4381,14.408,14.4261,918100.0
2012-08-09 14:00:00,23.97,23.99,23.96,23.99,737900.0,14.4261,14.4381,14.42,14.4381,737900.0
2012-08-09 14:30:00,23.99,24.0,23.94,23.96,827300.0,14.4381,14.4441,14.408,14.42,827300.0
2012-08-09 15:00:00,23.95,23.96,23.91,23.92,1296200.0,14.414,14.42,14.3899,14.396,1296200.0
2012-08-09 15:30:00,23.92,23.94,23.84,23.86,3083100.0,14.396,14.408,14.3478,14.3598,3083100.0
2012-08-10 09:30:00,23.86,23.87,23.75,23.8,2680900.0,14.3598,14.3659,14.2936,14.3237,2680900.0
2012-08-10 10:00:00,23.8,23.91,23.79,23.87,2094100.0,14.3237,14.3899,14.3177,14.3659,2094100.0
2012-08-10 10:30:00,23.86,23.9,23.85,23.87,1101500.0,14.3598,14.3839,14.3538,14.3659,1101500.0
2012-08-10 11:00:00,23.87,23.88,23.77,23.84,1744300.0,14.3659,14.3719,14.3057,14.3478,1744300.0
2012-08-10 11:30:00,23.84,23.85,23.8,23.85,791700.0,14.3478,14.3538,14.3237,14.3538,791700.0
2012-08-10 12:00:00,23.85,23.86,23.79,23.85,1181500.0,14.3538,14.3598,14.3177,14.3538,1181500.0
2012-08-10 12:30:00,23.85,23.88,23.83,23.87,1029500.0,14.3538,14.3719,14.3418,14.3659,1029500.0
2012-08-10 13:00:00,23.87,23.91,23.86,23.89,815100.0,14.3659,14.3899,14.3598,14.3779,815100.0
2012-08-10 13:30:00,23.89,23.94,23.89,23.92,768100.0,14.3779,14.408,14.3779,14.396,768100.0
2012-08-10 14:00:00,23.91,23.93,23.85,23.86,600100.0,14.3899,14.402,14.3538,14.3598,600100.0
2012-08-10 14:30:00,23.86,23.88,23.85,23.86,548000.0,14.3598,14.3719,14.3538,14.3598,548000.0
2012-08-10 15:00:00,23.87,23.91,23.87,23.9,1388800.0,14.3659,14.3899,14.3659,14.3839,1388800.0
2012-08-10 15:30:00,23.9,23.94,23.87,23.93,3183000.0,14.3839,14.408,14.3659,14.402,3183000.0
2012-08-13 09:30:00,23.83,23.87,23.71,23.79,2471900.0,14.3418,14.3659,14.2696,14.3177,2471900.0
2012-08-13 10:00:00,23.79,23.82,23.74,23.77,1501100.0,14.3177,14.3358,14.2876,14.3057,1501100.0
2012-08-13 10:30:00,23.77,23.81,23.73,23.73,1919500.0,14.3057,14.3298,14.2816,14.2816,1919500.0
2012-08-13 11:00:00,23.73,23.74,23.7,23.7,1524200.0,14.2816,14.2876,14.2636,14.2636,1524200.0
2012-08-13 11:30:00,23.71,23.71,23.66,23.7,1481800.0,14.2696,14.2696,14.2395,14.2636,1481800.0
2012-08-13 12:00:00,23.7,23.71,23.67,23.69,1151400.0,14.2636,14.2696,14.2455,14.2575,1151400.0
2012-08-13 12:30:00,23.69,23.7,23.69,23.69,589600.0,14.2575,14.2636,14.2575,14.2575,589600.0
2012-08-13 13:00:00,23.7,23.72,23.69,23.71,725900.0,14.2636,14.2756,14.2575,14.2696,725900.0
2012-08-13 13:30:00,23.71,23.72,23.68,23.69,1130300.0,14.2696,14.2756,14.2515,14.2575,1130300.0
2012-08-13 14:00:00,23.69,23.73,23.67,23.71,2037900.0,14.2575,14.2816,14.2455,14.2696,2037900.0
2012-08-13 14:30:00,23.71,23.79,23.69,23.79,1503400.0,14.2696,14.3177,14.2575,14.3177,1503400.0
2012-08-13 15:00:00,23.79,23.79,23.73,23.73,1175900.0,14.3177,14.3177,14.2816,14.2816,1175900.0
2012-08-13 15:30:00,23.73,23.75,23.7,23.73,4153800.0,14.2816,14.2936,14.2636,14.2816,4153800.0
2012-08-14 09:30:00,23.85,23.96,23.83,23.92,3130400.0,14.3538,14.42,14.3418,14.396,3130400.0
2012-08-14 10:00:00,23.91,24.0,23.9,23.98,2757500.0,14.3899,14.4441,14.3839,14.4321,2757500.0
2012-08-14 10:30:00,23.99,24.05,23.95,24.01,2290900.0,14.4381,14.4742,14.414,14.4501,2290900.0
2012-08-14 11:00:00,24.0,24.07,24.0,24.05,1561800.0,14.4441,14.4862,14.4441,14.4742,1561800.0
2012-08-14 11:30:00,24.05,24.08,24.03,24.07,1197300.0,14.4742,14.4923,14.4622,14.4862,1197300.0
2012-08-14 12:00:00,24.06,24.07,24.03,24.05,726500.0,14.4802,14.4862,14.4622,14.4742,726500.0
2012-08-14 12:30:00,24.05,24.07,24.0,24.02,939100.0,14.4742,14.4862,14.4441,14.4561,939100.0
2012-08-14 13:00:00,24.02,24.03,23.99,24.02,837000.0,14.4561,14.4622,14.4381,14.4561,837000.0
2012-08-14 13:30:00,24.02,24.03,23.99,24.01,1004400.0,14.4561,14.4622,14.4381,14.4501,1004400.0
2012-08-14 14:00:00,24.01,24.03,24.0,24.0,814900.0,14.4501,14.4622,14.4441,14.4441,814900.0
2012-08-14 14:30:00,24.0,24.04,24.0,24.04,863900.0,14.4441,14.4682,14.4441,14.4682,863900.0
2012-08-14 15:00:00,24.04,24.04,24.0,24.03,1459700.0,14.4682,14.4682,14.4441,14.4622,1459700.0
2012-08-14 15:30:00,24.03,24.04,23.94,23.98,4429900.0,14.4622,14.4682,14.408,14.4321,4429900.0
2012-08-15 09:30:00,23.98,24.13,23.97,24.1,2670000.0,14.4321,14.5223,14.4261,14.5043,2670000.0
2012-08-15 10:00:00,24.1,24.18,24.09,24.14,1451500.0,14.5043,14.5524,14.4983,14.5284,1451500.0
2012-08-15 10:30:00,24.15,24.16,24.07,24.09,1606900.0,14.5344,14.5404,14.4862,14.4983,1606900.0
2012-08-15 11:00:00,24.09,24.11,24.08,24.08,1001800.0,14.4983,14.5103,14.4923,14.4923,1001800.0
2012-08-15 11:30:00,24.08,24.09,23.98,24.04,1414100.0,14.4923,14.4983,14.4321,14.4682,1414100.0
2012-08-15 12:00:00,24.04,24.08,24.03,24.08,637200.0,14.4682,14.4923,14.4622,14.4923,637200.0
2012-08-15 12:30:00,24.08,24.08,24.03,24.03,725200.0,14.4923,14.4923,14.4622,14.4622,725200.0
2012-08-15 13:00:00,24.03,24.04,23.98,24.03,651200.0,14.4622,14.4682,14.4321,14.4622,651200.0
2012-08-15 13:30:00,24.02,24.03,24.02,24.03,512800.0,14.4561,14.4622,14.4561,14.4622,512800.0
2012-08-15 14:00:00,24.03,24.05,24.01,24.04,854300.0,14.4622,14.4742,14.4501,14.4682,854300.0
2012-08-15 14:30:00,24.04,24.1,24.03,24.08,1032200.0,14.4682,14.5043,14.4622,14.4923,1032200.0
2012-08-15 15:00:00,24.08,24.09,24.02,24.05,1090600.0,14.4923,14.4983,14.4561,14.4742,1090600.0
2012-08-15 15:30:00,24.04,24.09,24.02,24.04,2681400.0,14.4682,14.4983,14.4561,14.4682,2681400.0
2012-08-16 09:30:00,24.07,24.08,23.85,23.88,2446000.0,14.4862,14.4923,14.3538,14.3719,2446000.0
2012-08-16 10:00:00,23.87,23.91,23.83,23.9,1569900.0,14.3659,14.3899,14.3418,14.3839,1569900.0
2012-08-16 10:30:00,23.89,23.95,23.89,23.92,1793700.0,14.3779,14.414,14.3779,14.396,1793700.0
2012-08-16 11:00:00,23.91,23.96,23.89,23.95,1375400.0,14.3899,14.42,14.3779,14.414,1375400.0
2012-08-16 11:30:00,23.95,23.97,23.88,23.97,1464700.0,14.414,14.4261,14.3719,14.4261,1464700.0
2012-08-16 12:00:00,23.97,24.01,23.97,23.99,1241300.0,14.4261,14.4501,14.4261,14.4381,1241300.0
2012-08-16 12:30:00,23.99,24.01,23.96,24.0,1037300.0,14.4381,14.4501,14.42,14.4441,1037300.0
2012-08-16 13:00:00,24.01,24.04,23.99,24.0,1277200.0,14.4501,14.4682,14.4381,14.4441,1277200.0
2012-08-16 13:30:00,24.01,24.02,23.98,23.98,862700.0,14.4501,14.4561,14.4321,14.4321,862700.0
2012-08-16 14:00:00,23.99,24.02,23.97,24.02,1082300.0,14.4381,14.4561,14.4261,14.4561,1082300.0
2012-08-16 14:30:00,24.02,24.07,24.01,24.02,1127700.0,14.4561,14.4862,14.4501,14.4561,1127700.0
2012-08-16 15:00:00,24.02,24.07,23.99,24.07,1115300.0,14.4561,14.4862,14.4381,14.4862,1115300.0
2012-08-16 15:30:00,24.07,24.07,23.97,24.01,3061700.0,14.4862,14.4862,14.4261,14.4501,3061700.0
2012-08-17 09:30:00,24.07,24.07,23.83,23.87,5780700.0,14.4862,14.4862,14.3418,14.3659,5780700.0
2012-08-17 10:00:00,23.86,23.87,23.82,23.82,1606500.0,14.3598,14.3659,14.3358,14.3358,1606500.0
2012-08-17 10:30:00,23.82,23.82,23.7,23.7,2553700.0,14.3358,14.3358,14.2636,14.2636,2553700.0
2012-08-17 11:00:00,23.71,23.84,23.7,23.79,1300600.0,14.2696,14.3478,14.2636,14.3177,1300600.0
2012-08-17 11:30:00,23.78,23.82,23.76,23.82,947700.0,14.3117,14.3358,14.2997,14.3358,947700.0
2012-08-17 12:00:00,23.82,23.82,23.72,23.74,1726800.0,14.3358,14.3358,14.2756,14.2876,1726800.0
2012-08-17 12:30:00,23.75,23.76,23.73,23.73,1061300.0,14.2936,14.2997,14.2816,14.2816,1061300.0
2012-08-17 13:00:00,23.73,23.74,23.67,23.67,1329300.0,14.2816,14.2876,14.2455,14.2455,1329300.0
2012-08-17 13:30:00,23.68,23.72,23.67,23.71,834700.0,14.2515,14.2756,14.2455,14.2696,834700.0
2012-08-17 14:00:00,23.71,23.78,23.71,23.74,1747700.0,14.2696,14.3117,14.2696,14.2876,1747700.0
2012-08-17 14:30:00,23.74,23.76,23.7,23.75,1465500.0,14.2876,14.2997,14.2636,14.2936,1465500.0
2012-08-17 15:00:00,23.75,23.75,23.69,23.73,2048100.0,14.2936,14.2936,14.2575,14.2816,2048100.0
2012-08-17 15:30:00,23.73,23.8,23.72,23.79,4870800.0,14.2816,14.3237,14.2756,14.3177,4870800.0
2012-08-20 09:30:00,23.71,23.9,23.71,23.89,2855800.0,14.2696,14.3839,14.2696,14.3779,2855800.0
2012-08-20 10:00:00,23.88,23.93,23.85,23.92,2478500.0,14.3719,14.402,14.3538,14.396,2478500.0
2012-08-20 10:30:00,23.92,23.94,23.85,23.94,1337500.0,14.396,14.408,14.3538,14.408,1337500.0
2012-08-20 11:00:00,23.94,23.98,23.89,23.9,1362800.0,14.408,14.4321,14.3779,14.3839,1362800.0
2012-08-20 11:30:00,23.9,23.94,23.85,23.9,1405800.0,14.3839,14.408,14.3538,14.3839,1405800.0
2012-08-20 12:00:00,23.91,23.95,23.9,23.93,785200.0,14.3899,14.414,14.3839,14.402,785200.0
2012-08-20 12:30:00,23.92,23.97,23.92,23.94,757800.0,14.396,14.4261,14.396,14.408,757800.0
2012-08-20 13:00:00,23.94,23.96,23.93,23.96,962200.0,14.408,14.42,14.402,14.42,962200.0
2012-08-20 13:30:00,23.96,23.96,23.93,23.96,834200.0,14.42,14.42,14.402,14.42,834200.0
2012-08-20 14:00:00,23.96,23.98,23.91,23.97,1320400.0,14.42,14.4321,14.3899,14.4261,1320400.0
2012-08-20 14:30:00,23.97,23.97,23.9,23.91,1433000.0,14.4261,14.4261,14.3839,14.3899,1433000.0
2012-08-20 15:00:00,23.91,23.93,23.88,23.91,1580700.0,14.3899,14.402,14.3719,14.3899,1580700.0
2012-08-20 15:30:00,23.91,23.97,23.89,23.91,4223200.0,14.3899,14.4261,14.3779,14.3899,4223200.0
2012-08-21 09:30:00,23.9,23.97,23.8,23.87,2516100.0,14.3839,14.4261,14.3237,14.3659,2516100.0
2012-08-21 10:00:00,23.88,23.89,23.76,23.79,1827100.0,14.3719,14.3779,14.2997,14.3177,1827100.0
2012-08-21 10:30:00,23.79,23.88,23.79,23.84,1936000.0,14.3177,14.3719,14.3177,14.3478,1936000.0
2012-08-21 11:00:00,23.84,23.89,23.81,23.84,1677600.0,14.3478,14.3779,14.3298,14.3478,1677600.0
2012-08-21 11:30:00,23.84,23.84,23.72,23.73,1043400.0,14.3478,14.3478,14.2756,14.2816,1043400.0
2012-08-21 12:00:00,23.72,23.76,23.72,23.72,963600.0,14.2756,14.2997,14.2756,14.2756,963600.0
2012-08-21 12:30:00,23.73,23.76,23.72,23.75,692700.0,14.2816,14.2997,14.2756,14.2936,692700.0
2012-08-21 13:00:00,23.76,23.77,23.74,23.76,715900.0,14.2997,14.3057,14.2876,14.2997,715900.0
2012-08-21 13:30:00,23.75,23.77,23.71,23.76,727900.0,14.2936,14.3057,14.2696,14.2997,727900.0
2012-08-21 14:00:00,23.76,23.76,23.7,23.7,1154400.0,14.2997,14.2997,14.2636,14.2636,1154400.0
2012-08-21 14:30:00,23.71,23.73,23.67,23.71,1078100.0,14.2696,14.2816,14.2455,14.2696,1078100.0
2012-08-21 15:00:00,23.71,23.72,23.65,23.68,1337900.0,14.2696,14.2756,14.2335,14.2515,1337900.0
2012-08-21 15:30:00,23.69,23.75,23.67,23.7,3292500.0,14.2575,14.2936,14.2455,14.2636,3292500.0
2012-08-22 09:30:00,23.6,23.69,23.59,23.63,1667200.0,14.2034,14.2575,14.1974,14.2214,1667200.0
2012-08-22 10:00:00,23.64,23.67,23.6,23.67,1310700.0,14.2274,14.2455,14.2034,14.2455,1310700.0
2012-08-22 10:30:00,23.67,23.7,23.62,23.7,1570300.0,14.2455,14.2636,14.2154,14.2636,1570300.0
2012-08-22 11:00:00,23.7,23.7,23.63,23.66,964700.0,14.2636,14.2636,14.2214,14.2395,964700.0
2012-08-22 11:30:00,23.67,23.68,23.62,23.68,1047400.0,14.2455,14.2515,14.2154,14.2515,1047400.0
2012-08-22 12:00:00,23.68,23.69,23.66,23.67,550500.0,14.2515,14.2575,14.2395,14.2455,550500.0
2012-08-22 12:30:00,23.67,23.68,23.64,23.67,710700.0,14.2455,14.2515,14.2274,14.2455,710700.0
2012-08-22 13:00:00,23.67,23.71,23.66,23.67,966600.0,14.2455,14.2696,14.2395,14.2455,966600.0
2012-08-22 13:30:00,23.67,23.69,23.67,23.68,544600.0,14.2455,14.2575,14.2455,14.2515,544600.0
2012-08-22 14:00:00,23.68,23.75,23.67,23.72,1831100.0,14.2515,14.2936,14.2455,14.2756,1831100.0
2012-08-22 14:30:00,23.71,23.78,23.7,23.76,1213600.0,14.2696,14.3117,14.2636,14.2997,1213600.0
2012-08-22 15:00:00,23.75,23.76,23.69,23.74,983100.0,14.2936,14.2997,14.2575,14.2876,983100.0
2012-08-22 15:30:00,23.75,23.77,23.7,23.71,3024200.0,14.2936,14.3057,14.2636,14.2696,3024200.0
2012-08-23 09:30:00,23.77,23.8,23.74,23.77,2424000.0,14.3057,14.3237,14.2876,14.3057,2424000.0
2012-08-23 10:00:00,23.77,23.79,23.7,23.73,1328200.0,14.3057,14.3177,14.2636,14.2816,1328200.0
2012-08-23 10:30:00,23.72,23.78,23.72,23.75,1146100.0,14.2756,14.3117,14.2756,14.2936,1146100.0
2012-08-23 11:00:00,23.76,23.81,23.75,23.79,2232000.0,14.2997,14.3298,14.2936,14.3177,2232000.0
2012-08-23 11:30:00,23.8,23.82,23.74,23.81,1042100.0,14.3237,14.3358,14.2876,14.3298,1042100.0
2012-08-23 12:00:00,23.81,23.83,23.78,23.81,1067700.0,14.3298,14.3418,14.3117,14.3298,1067700.0
2012-08-23 12:30:00,23.81,23.83,23.79,23.8,1038900.0,14.3298,14.3418,14.3177,14.3237,1038900.0
2012-08-23 13:00:00,23.8,23.8,23.72,23.73,1436200.0,14.3237,14.3237,14.2756,14.2816,1436200.0
2012-08-23 13:30:00,23.73,23.79,23.72,23.75,988800.0,14.2816,14.3177,14.2756,14.2936,988800.0
2012-08-23 14:00:00,23.74,23.76,23.72,23.76,841800.0,14.2876,14.2997,14.2756,14.2997,841800.0
2012-08-23 14:30:00,23.75,23.77,23.73,23.73,773000.0,14.2936,14.3057,14.2816,14.2816,773000.0
2012-08-23 15:00:00,23.73,23.82,23.73,23.81,1430800.0,14.2816,14.3358,14.2816,14.3298,1430800.0
2012-08-23 15:30:00,23.82,23.82,23.73,23.74,3408000.0,14.3358,14.3358,14.2816,14.2876,3408000.0
2012-08-24 09:30:00,23.72,23.87,23.72,23.84,2053000.0,14.2756,14.3659,14.2756,14.3478,2053000.0
2012-08-24 10:00:00,23.84,23.89,23.83,23.88,1652300.0,14.3478,14.3779,14.3418,14.3719,1652300.0
2012-08-24 10:30:00,23.88,23.94,23.88,23.93,1510200.0,14.3719,14.408,14.3719,14.402,1510200.0
2012-08-24 11:00:00,23.94,24.0,23.93,24.0,1639800.0,14.408,14.4441,14.402,14.4441,1639800.0
2012-08-24 11:30:00,24.0,24.0,23.98,23.98,1582700.0,14.4441,14.4441,14.4321,14.4321,1582700.0
2012-08-24 12:00:00,23.98,24.0,23.98,24.0,700100.0,14.4321,14.4441,14.4321,14.4441,700100.0
2012-08-24 12:30:00,24.0,24.02,23.98,24.01,1060600.0,14.4441,14.4561,14.4321,14.4501,1060600.0
2012-08-24 13:00:00,24.0,24.01,23.98,24.01,899300.0,14.4441,14.4501,14.4321,14.4501,899300.0
2012-08-24 13:30:00,24.01,24.05,24.0,24.04,925300.0,14.4501,14.4742,14.4441,14.4682,925300.0
2012-08-24 14:00:00,24.03,24.04,24.0,24.01,983700.0,14.4622,14.4682,14.4441,14.4501,983700.0
2012-08-24 14:30:00,24.01,24.04,24.0,24.03,1827600.0,14.4501,14.4682,14.4441,14.4622,1827600.0
2012-08-24 15:00:00,24.03,24.08,24.01,24.07,1703500.0,14.4622,14.4923,14.4501,14.4862,1703500.0
2012-08-24 15:30:00,24.07,24.1,24.01,24.01,4302700.0,14.4862,14.5043,14.4501,14.4501,4302700.0
2012-08-27 09:30:00,23.92,24.01,23.88,23.91,1975600.0,14.396,14.4501,14.3719,14.3899,1975600.0
2012-08-27 10:00:00,23.91,23.97,23.89,23.91,1226700.0,14.3899,14.4261,14.3779,14.3899,1226700.0
2012-08-27 10:30:00,23.92,23.95,23.9,23.92,1086600.0,14.396,14.414,14.3839,14.396,1086600.0
2012-08-27 11:00:00,23.93,23.98,23.91,23.96,1269200.0,14.402,14.4321,14.3899,14.42,1269200.0
2012-08-27 11:30:00,23.96,23.99,23.94,23.97,1116400.0,14.42,14.4381,14.408,14.4261,1116400.0
2012-08-27 12:00:00,23.97,23.99,23.93,23.94,832100.0,14.4261,14.4381,14.402,14.408,832100.0
2012-08-27 12:30:00,23.93,23.94,23.89,23.9,1396200.0,14.402,14.408,14.3779,14.3839,1396200.0
2012-08-27 13:00:00,23.9,23.93,23.89,23.91,738800.0,14.3839,14.402,14.3779,14.3899,738800.0
2012-08-27 13:30:00,23.92,23.94,23.9,23.9,627700.0,14.396,14.408,14.3839,14.3839,627700.0
2012-08-27 14:00:00,23.9,23.94,23.9,23.94,606700.0,14.3839,14.408,14.3839,14.408,606700.0
2012-08-27 14:30:00,23.93,23.96,23.92,23.94,1097000.0,14.402,14.42,14.396,14.408,1097000.0
2012-08-27 15:00:00,23.93,23.94,23.87,23.93,1572000.0,14.402,14.408,14.3659,14.402,1572000.0
2012-08-27 15:30:00,23.92,23.94,23.88,23.89,3155000.0,14.396,14.408,14.3719,14.3779,3155000.0
2012-08-28 09:30:00,23.83,23.99,23.81,23.84,1996600.0,14.3418,14.4381,14.3298,14.3478,1996600.0
2012-08-28 10:00:00,23.85,24.0,23.82,23.98,1526000.0,14.3538,14.4441,14.3358,14.4321,1526000.0
2012-08-28 10:30:00,23.98,24.02,23.94,23.96,1527000.0,14.4321,14.4561,14.408,14.42,1527000.0
2012-08-28 11:00:00,23.96,23.98,23.89,23.92,950100.0,14.42,14.4321,14.3779,14.396,950100.0
2012-08-28 11:30:00,23.91,23.99,23.91,23.99,1311000.0,14.3899,14.4381,14.3899,14.4381,1311000.0
2012-08-28 12:00:00,23.99,24.02,23.98,24.01,1118600.0,14.4381,14.4561,14.4321,14.4501,1118600.0
2012-08-28 12:30:00,24.0,24.01,23.97,24.01,640200.0,14.4441,14.4501,14.4261,14.4501,640200.0
2012-08-28 13:00:00,24.01,24.01,23.95,23.96,958100.0,14.4501,14.4501,14.414,14.42,958100.0
2012-08-28 13:30:00,23.97,23.97,23.9,23.9,996400.0,14.4261,14.4261,14.3839,14.3839,996400.0
2012-08-28 14:00:00,23.9,23.91,23.85,23.9,1438100.0,14.3839,14.3899,14.3538,14.3839,1438100.0
2012-08-28 14:30:00,23.9,23.93,23.9,23.91,874800.0,14.3839,14.402,14.3839,14.3899,874800.0
2012-08-28 15:00:00,23.91,23.95,23.87,23.87,1253800.0,14.3899,14.414,14.3659,14.3659,1253800.0
2012-08-28 15:30:00,23.88,23.91,23.85,23.86,2196800.0,14.3719,14.3899,14.3538,14.3598,2196800.0
2012-08-29 09:30:00,23.91,23.95,23.8,23.9,1786000.0,14.3899,14.414,14.3237,14.3839,1786000.0
2012-08-29 10:00:00,23.91,23.99,23.9,23.95,2140300.0,14.3899,14.4381,14.3839,14.414,2140300.0
2012-08-29 10:30:00,23.95,23.99,23.93,23.96,1390500.0,14.414,14.4381,14.402,14.42,1390500.0
2012-08-29 11:00:00,23.96,23.98,23.93,23.94,907300.0,14.42,14.4321,14.402,14.408,907300.0
2012-08-29 11:30:00,23.94,24.02,23.93,24.0,1340900.0,14.408,14.4561,14.402,14.4441,1340900.0
2012-08-29 12:00:00,24.0,24.03,24.0,24.02,675100.0,14.4441,14.4622,14.4441,14.4561,675100.0
2012-08-29 12:30:00,24.02,24.06,24.02,24.06,676600.0,14.4561,14.4802,14.4561,14.4802,676600.0
2012-08-29 13:00:00,24.06,24.08,24.04,24.07,991900.0,14.4802,14.4923,14.4682,14.4862,991900.0
2012-08-29 13:30:00,24.07,24.11,24.06,24.09,939800.0,14.4862,14.5103,14.4802,14.4983,939800.0
2012-08-29 14:00:00,24.09,24.1,24.03,24.07,866700.0,14.4983,14.5043,14.4622,14.4862,866700.0
2012-08-29 14:30:00,24.06,24.08,24.02,24.02,828900.0,14.4802,14.4923,14.4561,14.4561,828900.0
2012-08-29 15:00:00,24.02,24.04,23.98,24.03,863800.0,14.4561,14.4682,14.4321,14.4622,863800.0
2012-08-29 15:30:00,24.03,24.04,23.96,23.97,2617500.0,14.4622,14.4682,14.42,14.4261,2617500.0
2012-08-30 09:30:00,23.87,23.93,23.81,23.92,2586200.0,14.3659,14.402,14.3298,14.396,2586200.0
2012-08-30 10:00:00,23.92,23.99,23.85,23.87,2363900.0,14.396,14.4381,14.3538,14.3659,2363900.0
2012-08-30 10:30:00,23.88,23.92,23.87,23.91,1188300.0,14.3719,14.396,14.3659,14.3899,1188300.0
2012-08-30 11:00:00,23.91,23.95,23.89,23.89,1076400.0,14.3899,14.414,14.3779,14.3779,1076400.0
2012-08-30 11:30:00,23.89,23.9,23.86,23.87,805300.0,14.3779,14.3839,14.3598,14.3659,805300.0
2012-08-30 12:00:00,23.88,23.91,23.85,23.87,1167500.0,14.3719,14.3899,14.3538,14.3659,1167500.0
2012-08-30 12:30:00,23.87,23.89,23.85,23.88,880700.0,14.3659,14.3779,14.3538,14.3719,880700.0
2012-08-30 13:00:00,23.88,23.88,23.83,23.86,864400.0,14.3719,14.3719,14.3418,14.3598,864400.0
2012-08-30 13:30:00,23.85,23.88,23.83,23.88,507700.0,14.3538,14.3719,14.3418,14.3719,507700.0
2012-08-30 14:00:00,23.87,23.89,23.85,23.85,834600.0,14.3659,14.3779,14.3538,14.3538,834600.0
2012-08-30 14:30:00,23.86,23.89,23.85,23.89,630800.0,14.3598,14.3779,14.3538,14.3779,630800.0
2012-08-30 15:00:00,23.89,23.9,23.88,23.9,667000.0,14.3779,14.3839,14.3719,14.3839,667000.0
2012-08-30 15:30:00,23.89,23.91,23.83,23.85,3425100.0,14.3779,14.3899,14.3418,14.3538,3425100.0
2012-08-31 09:30:00,23.88,24.07,23.85,24.0,2322100.0,14.3719,14.4862,14.3538,14.4441,2322100.0
2012-08-31 10:00:00,23.99,24.02,23.85,23.94,2471000.0,14.4381,14.4561,14.3538,14.408,2471000.0
2012-08-31 10:30:00,23.95,23.98,23.87,23.94,1847500.0,14.414,14.4321,14.3659,14.408,1847500.0
2012-08-31 11:00:00,23.94,23.97,23.91,23.91,1383700.0,14.408,14.4261,14.3899,14.3899,1383700.0
2012-08-31 11:30:00,23.92,23.95,23.88,23.89,1178300.0,14.396,14.414,14.3719,14.3779,1178300.0
2012-08-31 12:00:00,23.88,23.9,23.78,23.8,1047500.0,14.3719,14.3839,14.3117,14.3237,1047500.0
2012-08-31 12:30:00,23.8,23.85,23.77,23.84,947700.0,14.3237,14.3538,14.3057,14.3478,947700.0
2012-08-31 13:00:00,23.83,23.86,23.75,23.77,1170200.0,14.3418,14.3598,14.2936,14.3057,1170200.0
2012-08-31 13:30:00,23.78,23.82,23.77,23.82,888000.0,14.3117,14.3358,14.3057,14.3358,888000.0
2012-08-31 14:00:00,23.82,23.86,23.78,23.86,1092700.0,14.3358,14.3598,14.3117,14.3598,1092700.0
2012-08-31 14:30:00,23.86,23.87,23.81,23.85,754000.0,14.3598,14.3659,14.3298,14.3538,754000.0
2012-08-31 15:00:00,23.84,23.85,23.79,23.82,1176400.0,14.3478,14.3538,14.3177,14.3358,1176400.0
2012-08-31 15:30:00,23.83,23.9,23.8,23.83,3938200.0,14.3418,14.3839,14.3237,14.3418,3938200.0
2012-09-04 09:30:00,23.78,23.9,23.74,23.83,2664200.0,14.3117,14.3839,14.2876,14.3418,2664200.0
2012-09-04 10:00:00,23.83,23.85,23.76,23.79,2740500.0,14.3418,14.3538,14.2997,14.3177,2740500.0
2012-09-04 10:30:00,23.78,23.8,23.74,23.75,2106700.0,14.3117,14.3237,14.2876,14.2936,2106700.0
2012-09-04 11:00:00,23.75,23.81,23.74,23.8,1744400.0,14.2936,14.3298,14.2876,14.3237,1744400.0
2012-09-04 11:30:00,23.8,23.8,23.77,23.78,1242600.0,14.3237,14.3237,14.3057,14.3117,1242600.0
2012-09-04 12:00:00,23.78,23.79,23.76,23.78,2710100.0,14.3117,14.3177,14.2997,14.3117,2710100.0
2012-09-04 12:30:00,23.78,23.79,23.77,23.78,1882600.0,14.3117,14.3177,14.3057,14.3117,1882600.0
2012-09-04 13:00:00,23.78,23.78,23.77,23.77,2383200.0,14.3117,14.3117,14.3057,14.3057,2383200.0
2012-09-04 13:30:00,23.78,23.79,23.75,23.78,3844600.0,14.3117,14.3177,14.2936,14.3117,3844600.0
2012-09-04 14:00:00,23.79,23.79,23.74,23.79,1577000.0,14.3177,14.3177,14.2876,14.3177,1577000.0
2012-09-04 14:30:00,23.79,23.86,23.78,23.85,1702200.0,14.3177,14.3598,14.3117,14.3538,1702200.0
2012-09-04 15:00:00,23.84,23.87,23.83,23.86,1460600.0,14.3478,14.3659,14.3418,14.3598,1460600.0
2012-09-04 15:30:00,23.86,23.86,23.75,23.78,6499100.0,14.3598,14.3598,14.2936,14.3117,6499100.0
2012-09-05 09:30:00,23.91,23.93,23.74,23.77,3449200.0,14.3899,14.402,14.2876,14.3057,3449200.0
2012-09-05 10:00:00,23.76,23.89,23.75,23.87,2225800.0,14.2997,14.3779,14.2936,14.3659,2225800.0
2012-09-05 10:30:00,23.87,23.89,23.72,23.72,2326900.0,14.3659,14.3779,14.2756,14.2756,2326900.0
2012-09-05 11:00:00,23.73,23.79,23.72,23.77,2458600.0,14.2816,14.3177,14.2756,14.3057,2458600.0
2012-09-05 11:30:00,23.77,23.79,23.75,23.75,1492200.0,14.3057,14.3177,14.2936,14.2936,1492200.0
2012-09-05 12:00:00,23.76,23.88,23.75,23.88,1571800.0,14.2997,14.3719,14.2936,14.3719,1571800.0
2012-09-05 12:30:00,23.88,23.92,23.86,23.9,927000.0,14.3719,14.396,14.3598,14.3839,927000.0
2012-09-05 13:00:00,23.9,23.9,23.85,23.86,661400.0,14.3839,14.3839,14.3538,14.3598,661400.0
2012-09-05 13:30:00,23.86,23.87,23.82,23.85,1097700.0,14.3598,14.3659,14.3358,14.3538,1097700.0
2012-09-05 14:00:00,23.85,23.89,23.84,23.87,961900.0,14.3538,14.3779,14.3478,14.3659,961900.0
2012-09-05 14:30:00,23.88,23.92,23.87,23.92,651900.0,14.3719,14.396,14.3659,14.396,651900.0
2012-09-05 15:00:00,23.92,23.93,23.88,23.92,1168700.0,14.396,14.402,14.3719,14.396,1168700.0
2012-09-05 15:30:00,23.93,23.95,23.9,23.93,2793600.0,14.402,14.414,14.3839,14.402,2793600.0
2012-09-06 09:30:00,24.09,24.24,24.09,24.23,2571600.0,14.4983,14.5885,14.4983,14.5825,2571600.0
2012-09-06 10:00:00,24.24,24.33,24.22,24.3,2392200.0,14.5885,14.6427,14.5765,14.6247,2392200.0
2012-09-06 10:30:00,24.3,24.37,24.26,24.35,2484000.0,14.6247,14.6668,14.6006,14.6547,2484000.0
2012-09-06 11:00:00,24.35,24.38,24.31,24.31,2074200.0,14.6547,14.6728,14.6307,14.6307,2074200.0
2012-09-06 11:30:00,24.31,24.37,24.3,24.31,1246100.0,14.6307,14.6668,14.6247,14.6307,1246100.0
2012-09-06 12:00:00,24.32,24.37,24.31,24.32,1131300.0,14.6367,14.6668,14.6307,14.6367,1131300.0
2012-09-06 12:30:00,24.32,24.32,24.29,24.3,598000.0,14.6367,14.6367,14.6186,14.6247,598000.0
2012-09-06 13:00:00,24.29,24.31,24.27,24.29,786000.0,14.6186,14.6307,14.6066,14.6186,786000.0
2012-09-06 13:30:00,24.29,24.32,24.27,24.31,991400.0,14.6186,14.6367,14.6066,14.6307,991400.0
2012-09-06 14:00:00,24.31,24.31,24.25,24.3,977600.0,14.6307,14.6307,14.5946,14.6247,977600.0
2012-09-06 14:30:00,24.29,24.31,24.27,24.29,901600.0,14.6186,14.6307,14.6066,14.6186,901600.0
2012-09-06 15:00:00,24.29,24.3,24.22,24.27,1241600.0,14.6186,14.6247,14.5765,14.6066,1241600.0
2012-09-06 15:30:00,24.27,24.35,24.26,24.33,4081100.0,14.6066,14.6547,14.6006,14.6427,4081100.0
2012-09-07 09:30:00,24.31,24.36,24.27,24.3,2413200.0,14.6307,14.6608,14.6066,14.6247,2413200.0
2012-09-07 10:00:00,24.3,24.31,24.21,24.26,2063500.0,14.6247,14.6307,14.5705,14.6006,2063500.0
2012-09-07 10:30:00,24.26,24.26,24.19,24.19,1587700.0,14.6006,14.6006,14.5585,14.5585,1587700.0
2012-09-07 11:00:00,24.19,24.2,24.16,24.2,1334000.0,14.5585,14.5645,14.5404,14.5645,1334000.0
2012-09-07 11:30:00,24.2,24.22,24.14,24.16,1479300.0,14.5645,14.5765,14.5284,14.5404,1479300.0
2012-09-07 12:00:00,24.16,24.19,24.13,24.16,1026300.0,14.5404,14.5585,14.5223,14.5404,1026300.0
2012-09-07 12:30:00,24.17,24.18,24.14,24.16,730400.0,14.5464,14.5524,14.5284,14.5404,730400.0
2012-09-07 13:00:00,24.17,24.21,24.16,24.21,671400.0,14.5464,14.5705,14.5404,14.5705,671400.0
2012-09-07 13:30:00,24.2,24.21,24.19,24.2,885300.0,14.5645,14.5705,14.5585,14.5645,885300.0
2012-09-07 14:00:00,24.19,24.24,24.18,24.23,1813400.0,14.5585,14.5885,14.5524,14.5825,1813400.0
2012-09-07 14:30:00,24.24,24.24,24.2,24.21,958700.0,14.5885,14.5885,14.5645,14.5705,958700.0
2012-09-07 15:00:00,24.21,24.22,24.17,24.21,1362100.0,14.5705,14.5765,14.5464,14.5705,1362100.0
2012-09-07 15:30:00,24.21,24.24,24.17,24.23,3882000.0,14.5705,14.5885,14.5464,14.5825,3882000.0
2012-09-10 09:30:00,24.24,24.24,24.2,24.22,1779600.0,14.5885,14.5885,14.5645,14.5765,1779600.0
2012-09-10 10:00:00,24.22,24.26,24.2,24.23,1254000.0,14.5765,14.6006,14.5645,14.5825,1254000.0
2012-09-10 10:30:00,24.23,24.24,24.22,24.23,745300.0,14.5825,14.5885,14.5765,14.5825,745300.0
2012-09-10 11:00:00,24.24,24.26,24.22,24.25,923300.0,14.5885,14.6006,14.5765,14.5946,923300.0
2012-09-10 11:30:00,24.25,24.25,24.2,24.21,1121500.0,14.5946,14.5946,14.5645,14.5705,1121500.0
2012-09-10 12:00:00,24.2,24.21,24.19,24.19,672800.0,14.5645,14.5705,14.5585,14.5585,672800.0
2012-09-10 12:30:00,24.2,24.2,24.14,24.18,1348000.0,14.5645,14.5645,14.5284,14.5524,1348000.0
2012-09-10 13:00:00,24.19,24.22,24.18,24.21,535200.0,14.5585,14.5765,14.5524,14.5705,535200.0
2012-09-10 13:30:00,24.21,24.22,24.2,24.2,438100.0,14.5705,14.5765,14.5645,14.5645,438100.0
2012-09-10 14:00:00,24.21,24.21,24.18,24.19,962000.0,14.5705,14.5705,14.5524,14.5585,962000.0
2012-09-10 14:30:00,24.2,24.2,24.18,24.19,1076400.0,14.5645,14.5645,14.5524,14.5585,1076400.0
2012-09-10 15:00:00,24.19,24.2,24.16,24.17,905800.0,14.5585,14.5645,14.5404,14.5464,905800.0
2012-09-10 15:30:00,24.17,24.18,24.1,24.11,3422600.0,14.5464,14.5524,14.5043,14.5103,3422600.0
2012-09-11 09:30:00,24.08,24.15,24.06,24.09,2430600.0,14.4923,14.5344,14.4802,14.4983,2430600.0
2012-09-11 10:00:00,24.1,24.13,24.08,24.12,1045100.0,14.5043,14.5223,14.4923,14.5163,1045100.0
2012-09-11 10:30:00,24.12,24.13,24.08,24.1,1614400.0,14.5163,14.5223,14.4923,14.5043,1614400.0
2012-09-11 11:00:00,24.1,24.12,24.08,24.11,1184600.0,14.5043,14.5163,14.4923,14.5103,1184600.0
2012-09-11 11:30:00,24.12,24.13,24.1,24.1,1084800.0,14.5163,14.5223,14.5043,14.5043,1084800.0
2012-09-11 12:00:00,24.11,24.14,24.09,24.14,1595400.0,14.5103,14.5284,14.4983,14.5284,1595400.0
2012-09-11 12:30:00,24.14,24.18,24.13,24.17,1251000.0,14.5284,14.5524,14.5223,14.5464,1251000.0
2012-09-11 13:00:00,24.17,24.22,24.15,24.21,942500.0,14.5464,14.5765,14.5344,14.5705,942500.0
2012-09-11 13:30:00,24.22,24.23,24.2,24.2,652900.0,14.5765,14.5825,14.5645,14.5645,652900.0
2012-09-11 14:00:00,24.2,24.22,24.18,24.2,1298400.0,14.5645,14.5765,14.5524,14.5645,1298400.0
2012-09-11 14:30:00,24.21,24.21,24.15,24.16,925900.0,14.5705,14.5705,14.5344,14.5404,925900.0
2012-09-11 15:00:00,24.17,24.18,24.14,24.18,1131300.0,14.5464,14.5524,14.5284,14.5524,1131300.0
2012-09-11 15:30:00,24.18,24.21,24.17,24.17,3196500.0,14.5524,14.5705,14.5464,14.5464,3196500.0
2012-09-12 09:30:00,24.16,24.21,24.1,24.15,2460800.0,14.5404,14.5705,14.5043,14.5344,2460800.0
2012-09-12 10:00:00,24.16,24.17,24.13,24.14,1284200.0,14.5404,14.5464,14.5223,14.5284,1284200.0
2012-09-12 10:30:00,24.14,24.15,24.1,24.11,1737400.0,14.5284,14.5344,14.5043,14.5103,1737400.0
2012-09-12 11:00:00,24.1,24.14,24.09,24.12,1666800.0,14.5043,14.5284,14.4983,14.5163,1666800.0
2012-09-12 11:30:00,24.13,24.13,24.08,24.1,1148500.0,14.5223,14.5223,14.4923,14.5043,1148500.0
2012-09-12 12:00:00,24.11,24.14,24.09,24.12,501900.0,14.5103,14.5284,14.4983,14.5163,501900.0
2012-09-12 12:30:00,24.12,24.15,24.11,24.14,501800.0,14.5163,14.5344,14.5103,14.5284,501800.0
2012-09-12 13:00:00,24.14,24.18,24.14,24.16,819600.0,14.5284,14.5524,14.5284,14.5404,819600.0
2012-09-12 13:30:00,24.15,24.16,24.14,24.15,424000.0,14.5344,14.5404,14.5284,14.5344,424000.0
2012-09-12 14:00:00,24.14,24.15,24.1,24.11,2546300.0,14.5284,14.5344,14.5043,14.5103,2546300.0
2012-09-12 14:30:00,24.12,24.12,24.08,24.1,1309400.0,14.5163,14.5163,14.4923,14.5043,1309400.0
2012-09-12 15:00:00,24.1,24.11,24.08,24.11,1055900.0,14.5043,14.5103,14.4923,14.5103,1055900.0
2012-09-12 15:30:00,24.1,24.14,24.07,24.08,2995300.0,14.5043,14.5284,14.4862,14.4923,2995300.0
2012-09-13 09:30:00,24.04,24.1,23.96,23.97,2743800.0,14.4682,14.5043,14.42,14.4261,2743800.0
2012-09-13 10:00:00,23.96,23.98,23.92,23.98,1913000.0,14.42,14.4321,14.396,14.4321,1913000.0
2012-09-13 10:30:00,23.98,24.03,23.97,24.01,1369500.0,14.4321,14.4622,14.4261,14.4501,1369500.0
2012-09-13 11:00:00,24.0,24.05,23.99,24.01,1206600.0,14.4441,14.4742,14.4381,14.4501,1206600.0
2012-09-13 11:30:00,24.02,24.07,24.01,24.02,1383700.0,14.4561,14.4862,14.4501,14.4561,1383700.0
2012-09-13 12:00:00,24.03,24.05,23.85,23.93,2686700.0,14.4622,14.4742,14.3538,14.402,2686700.0
2012-09-13 12:30:00,23.93,24.15,23.93,24.12,2646300.0,14.402,14.5344,14.402,14.5163,2646300.0
2012-09-13 13:00:00,24.12,24.16,24.09,24.13,1897500.0,14.5163,14.5404,14.4983,14.5223,1897500.0
2012-09-13 13:30:00,24.13,24.17,24.12,24.13,1361000.0,14.5223,14.5464,14.5163,14.5223,1361000.0
2012-09-13 14:00:00,24.13,24.26,24.12,24.25,2483700.0,14.5223,14.6006,14.5163,14.5946,2483700.0
2012-09-13 14:30:00,24.24,24.26,24.17,24.18,1614100.0,14.5885,14.6006,14.5464,14.5524,1614100.0
2012-09-13 15:00:00,24.19,24.23,24.15,24.18,2173000.0,14.5585,14.5825,14.5344,14.5524,2173000.0
2012-09-13 15:30:00,24.18,24.25,24.16,24.25,5621000.0,14.5524,14.5946,14.5404,14.5946,5621000.0
2012-09-14 09:30:00,24.18,24.18,23.78,23.78,7813600.0,14.5524,14.5524,14.3117,14.3117,7813600.0
2012-09-14 10:00:00,23.78,23.89,23.68,23.88,6985700.0,14.3117,14.3779,14.2515,14.3719,6985700.0
2012-09-14 10:30:00,23.89,23.92,23.72,23.72,5070400.0,14.3779,14.396,14.2756,14.2756,5070400.0
2012-09-14 11:00:00,23.72,23.74,23.63,23.73,4529300.0,14.2756,14.2876,14.2214,14.2816,4529300.0
2012-09-14 11:30:00,23.73,23.75,23.7,23.75,3240300.0,14.2816,14.2936,14.2636,14.2936,3240300.0
2012-09-14 12:00:00,23.75,23.86,23.74,23.81,4035500.0,14.2936,14.3598,14.2876,14.3298,4035500.0
2012-09-14 12:30:00,23.81,23.87,23.79,23.85,2426800.0,14.3298,14.3659,14.3177,14.3538,2426800.0
2012-09-14 13:00:00,23.86,23.86,23.7,23.7,2195100.0,14.3598,14.3598,14.2636,14.2636,2195100.0
2012-09-14 13:30:00,23.71,23.82,23.7,23.81,2118900.0,14.2696,14.3358,14.2636,14.3298,2118900.0
2012-09-14 14:00:00,23.8,23.83,23.8,23.81,2011800.0,14.3237,14.3418,14.3237,14.3298,2011800.0
2012-09-14 14:30:00,23.81,23.83,23.78,23.81,1976800.0,14.3298,14.3418,14.3117,14.3298,1976800.0
2012-09-14 15:00:00,23.81,23.82,23.7,23.71,5143900.0,14.3298,14.3358,14.2636,14.2696,5143900.0
2012-09-14 15:30:00,23.72,23.78,23.69,23.78,5389700.0,14.2756,14.3117,14.2575,14.3117,5389700.0
2012-09-17 09:30:00,23.68,23.9,23.68,23.85,2418900.0,14.2515,14.3839,14.2515,14.3538,2418900.0
2012-09-17 10:00:00,23.86,23.88,23.85,23.86,1803300.0,14.3598,14.3719,14.3538,14.3598,1803300.0
2012-09-17 10:30:00,23.87,23.93,23.86,23.93,1659500.0,14.3659,14.402,14.3598,14.402,1659500.0
2012-09-17 11:00:00,23.93,23.98,23.93,23.96,1615500.0,14.402,14.4321,14.402,14.42,1615500.0
2012-09-17 11:30:00,23.96,23.98,23.94,23.96,1318000.0,14.42,14.4321,14.408,14.42,1318000.0
2012-09-17 12:00:00,23.96,23.96,23.92,23.94,1404300.0,14.42,14.42,14.396,14.408,1404300.0
2012-09-17 12:30:00,23.94,23.98,23.93,23.97,1446000.0,14.408,14.4321,14.402,14.4261,1446000.0
2012-09-17 13:00:00,23.98,24.0,23.95,24.0,1024100.0,14.4321,14.4441,14.414,14.4441,1024100.0
2012-09-17 13:30:00,24.0,24.0,23.96,23.96,1105900.0,14.4441,14.4441,14.42,14.42,1105900.0
2012-09-17 14:00:00,23.96,24.0,23.94,23.98,1710900.0,14.42,14.4441,14.408,14.4321,1710900.0
2012-09-17 14:30:00,23.99,24.0,23.95,23.98,1785500.0,14.4381,14.4441,14.414,14.4321,1785500.0
2012-09-17 15:00:00,23.98,24.04,23.98,23.98,2842700.0,14.4321,14.4682,14.4321,14.4321,2842700.0
2012-09-17 15:30:00,23.98,24.05,23.97,24.03,4194400.0,14.4321,14.4742,14.4261,14.4622,4194400.0
2012-09-18 09:30:00,23.99,24.05,23.94,23.96,3327700.0,14.4381,14.4742,14.408,14.42,3327700.0
2012-09-18 10:00:00,23.97,23.99,23.92,23.96,2533200.0,14.4261,14.4381,14.396,14.42,2533200.0
2012-09-18 10:30:00,23.95,24.05,23.95,24.05,1665000.0,14.414,14.4742,14.414,14.4742,1665000.0
2012-09-18 11:00:00,24.05,24.08,23.98,24.0,1664600.0,14.4742,14.4923,14.4321,14.4441,1664600.0
2012-09-18 11:30:00,24.01,24.01,23.92,24.01,1634900.0,14.4501,14.4501,14.396,14.4501,1634900.0
2012-09-18 12:00:00,24.01,24.03,24.0,24.01,1275400.0,14.4501,14.4622,14.4441,14.4501,1275400.0
2012-09-18 12:30:00,24.01,24.09,24.01,24.05,1157000.0,14.4501,14.4983,14.4501,14.4742,1157000.0
2012-09-18 13:00:00,24.05,24.06,24.03,24.05,785700.0,14.4742,14.4802,14.4622,14.4742,785700.0
2012-09-18 13:30:00,24.05,24.07,24.04,24.04,818900.0,14.4742,14.4862,14.4682,14.4682,818900.0
2012-09-18 14:00:00,24.05,24.06,24.03,24.03,791700.0,14.4742,14.4802,14.4622,14.4622,791700.0
2012-09-18 14:30:00,24.03,24.05,24.03,24.05,588500.0,14.4622,14.4742,14.4622,14.4742,588500.0
2012-09-18 15:00:00,24.05,24.05,24.0,24.01,1556900.0,14.4742,14.4742,14.4441,14.4501,1556900.0
2012-09-18 15:30:00,24.02,24.04,24.0,24.02,2960100.0,14.4561,14.4682,14.4441,14.4561,2960100.0
2012-09-19 09:30:00,24.04,24.19,24.02,24.18,2107000.0,14.4682,14.5585,14.4561,14.5524,2107000.0
2012-09-19 10:00:00,24.19,24.19,24.14,24.18,1807300.0,14.5585,14.5585,14.5284,14.5524,1807300.0
2012-09-19 10:30:00,24.18,24.19,24.13,24.16,1597700.0,14.5524,14.5585,14.5223,14.5404,1597700.0
2012-09-19 11:00:00,24.16,24.25,24.15,24.25,1649200.0,14.5404,14.5946,14.5344,14.5946,1649200.0
2012-09-19 11:30:00,24.25,24.35,24.24,24.35,2258000.0,14.5946,14.6547,14.5885,14.6547,2258000.0
2012-09-19 12:00:00,24.34,24.38,24.29,24.32,1852400.0,14.6487,14.6728,14.6186,14.6367,1852400.0
2012-09-19 12:30:00,24.32,24.33,24.27,24.27,1292400.0,14.6367,14.6427,14.6066,14.6066,1292400.0
2012-09-19 13:00:00,24.27,24.32,24.27,24.31,1237200.0,14.6066,14.6367,14.6066,14.6307,1237200.0
2012-09-19 13:30:00,24.32,24.36,24.3,24.35,1211300.0,14.6367,14.6608,14.6247,14.6547,1211300.0
2012-09-19 14:00:00,24.35,24.36,24.3,24.3,1149000.0,14.6547,14.6608,14.6247,14.6247,1149000.0
2012-09-19 14:30:00,24.3,24.34,24.3,24.32,1117900.0,14.6247,14.6487,14.6247,14.6367,1117900.0
2012-09-19 15:00:00,24.31,24.32,24.27,24.28,1354600.0,14.6307,14.6367,14.6066,14.6126,1354600.0
2012-09-19 15:30:00,24.28,24.28,24.16,24.17,4833300.0,14.6126,14.6126,14.5404,14.5464,4833300.0
2012-09-20 09:30:00,24.13,24.29,24.04,24.27,2501200.0,14.5223,14.6186,14.4682,14.6066,2501200.0
2012-09-20 10:00:00,24.27,24.37,24.26,24.36,2859000.0,14.6066,14.6668,14.6006,14.6608,2859000.0
2012-09-20 10:30:00,24.36,24.4,24.35,24.39,1717800.0,14.6608,14.6848,14.6547,14.6788,1717800.0
2012-09-20 11:00:00,24.39,24.4,24.32,24.33,1746500.0,14.6788,14.6848,14.6367,14.6427,1746500.0
2012-09-20 11:30:00,24.33,24.39,24.33,24.39,1111400.0,14.6427,14.6788,14.6427,14.6788,1111400.0
2012-09-20 12:00:00,24.39,24.39,24.35,24.36,947300.0,14.6788,14.6788,14.6547,14.6608,947300.0
2012-09-20 12:30:00,24.35,24.38,24.35,24.37,917800.0,14.6547,14.6728,14.6547,14.6668,917800.0
2012-09-20 13:00:00,24.38,24.38,24.37,24.37,634700.0,14.6728,14.6728,14.6668,14.6668,634700.0
2012-09-20 13:30:00,24.38,24.4,24.37,24.4,1184800.0,14.6728,14.6848,14.6668,14.6848,1184800.0
2012-09-20 14:00:00,24.4,24.4,24.37,24.39,1787100.0,14.6848,14.6848,14.6668,14.6788,1787100.0
2012-09-20 14:30:00,24.39,24.4,24.38,24.39,1438800.0,14.6788,14.6848,14.6728,14.6788,1438800.0
2012-09-20 15:00:00,24.38,24.4,24.38,24.39,2178900.0,14.6728,14.6848,14.6728,14.6788,2178900.0
2012-09-20 15:30:00,24.39,24.4,24.36,24.4,4422400.0,14.6788,14.6848,14.6608,14.6848,4422400.0
2012-09-21 09:30:00,24.46,24.58,24.39,24.58,10329400.0,14.721,14.7932,14.6788,14.7932,10329400.0
2012-09-21 10:00:00,24.58,24.66,24.58,24.64,2642900.0,14.7932,14.8413,14.7932,14.8293,2642900.0
2012-09-21 10:30:00,24.65,24.65,24.6,24.63,1260500.0,14.8353,14.8353,14.8052,14.8233,1260500.0
2012-09-21 11:00:00,24.64,24.65,24.58,24.64,1802000.0,14.8293,14.8353,14.7932,14.8293,1802000.0
2012-09-21 11:30:00,24.64,24.66,24.6,24.6,1648000.0,14.8293,14.8413,14.8052,14.8052,1648000.0
2012-09-21 12:00:00,24.6,24.61,24.57,24.59,1020700.0,14.8052,14.8112,14.7872,14.7992,1020700.0
2012-09-21 12:30:00,24.59,24.61,24.58,24.6,783500.0,14.7992,14.8112,14.7932,14.8052,783500.0
2012-09-21 13:00:00,24.6,24.61,24.59,24.6,865600.0,14.8052,14.8112,14.7992,14.8052,865600.0
2012-09-21 13:30:00,24.6,24.63,24.59,24.62,1118200.0,14.8052,14.8233,14.7992,14.8172,1118200.0
2012-09-21 14:00:00,24.62,24.62,24.57,24.58,1660400.0,14.8172,14.8172,14.7872,14.7932,1660400.0
2012-09-21 14:30:00,24.58,24.61,24.56,24.57,1540300.0,14.7932,14.8112,14.7811,14.7872,1540300.0
2012-09-21 15:00:00,24.57,24.6,24.57,24.59,2164900.0,14.7872,14.8052,14.7872,14.7992,2164900.0
2012-09-21 15:30:00,24.59,24.6,24.51,24.51,6161000.0,14.7992,14.8052,14.751,14.751,6161000.0
2012-09-24 09:30:00,24.44,24.7,24.44,24.52,3021900.0,14.7089,14.8654,14.7089,14.7571,3021900.0
2012-09-24 10:00:00,24.51,24.65,24.51,24.63,2169300.0,14.751,14.8353,14.751,14.8233,2169300.0
2012-09-24 10:30:00,24.63,24.7,24.63,24.69,1388500.0,14.8233,14.8654,14.8233,14.8594,1388500.0
2012-09-24 11:00:00,24.69,24.7,24.63,24.66,2024500.0,14.8594,14.8654,14.8233,14.8413,2024500.0
2012-09-24 11:30:00,24.66,24.68,24.64,24.68,1213600.0,14.8413,14.8534,14.8293,14.8534,1213600.0
2012-09-24 12:00:00,24.68,24.73,24.67,24.69,1490500.0,14.8534,14.8834,14.8473,14.8594,1490500.0
2012-09-24 12:30:00,24.68,24.72,24.68,24.69,1026600.0,14.8534,14.8774,14.8534,14.8594,1026600.0
2012-09-24 13:00:00,24.7,24.72,24.69,24.71,890300.0,14.8654,14.8774,14.8594,14.8714,890300.0
2012-09-24 13:30:00,24.71,24.72,24.68,24.71,1069200.0,14.8714,14.8774,14.8534,14.8714,1069200.0
2012-09-24 14:00:00,24.71,24.78,24.71,24.78,1327200.0,14.8714,14.9135,14.8714,14.9135,1327200.0
2012-09-24 14:30:00,24.78,24.83,24.77,24.8,1521600.0,14.9135,14.9436,14.9075,14.9256,1521600.0
2012-09-24 15:00:00,24.79,24.84,24.79,24.83,1354600.0,14.9196,14.9496,14.9196,14.9436,1354600.0
2012-09-24 15:30:00,24.84,24.84,24.74,24.75,5092700.0,14.9496,14.9496,14.8895,14.8955,5092700.0
2012-09-25 09:30:00,24.84,25.0,24.8,24.98,4372100.0,14.9496,15.0459,14.9256,15.0339,4372100.0
2012-09-25 10:00:00,24.98,25.06,24.97,25.04,4646500.0,15.0339,15.0821,15.0279,15.07,4646500.0
2012-09-25 10:30:00,25.03,25.12,25.03,25.11,2954700.0,15.064,15.1182,15.064,15.1121,2954700.0
2012-09-25 11:00:00,25.11,25.15,25.03,25.09,2226200.0,15.1121,15.1362,15.064,15.1001,2226200.0
2012-09-25 11:30:00,25.1,25.11,25.02,25.04,1704400.0,15.1061,15.1121,15.058,15.07,1704400.0
2012-09-25 12:00:00,25.04,25.04,24.94,24.96,2008100.0,15.07,15.07,15.0098,15.0219,2008100.0
2012-09-25 12:30:00,24.96,25.0,24.94,24.97,1419700.0,15.0219,15.0459,15.0098,15.0279,1419700.0
2012-09-25 13:00:00,24.97,25.0,24.96,24.98,883600.0,15.0279,15.0459,15.0219,15.0339,883600.0
2012-09-25 13:30:00,24.99,25.02,24.96,24.98,1096800.0,15.0399,15.058,15.0219,15.0339,1096800.0
2012-09-25 14:00:00,24.98,25.01,24.95,24.97,1251400.0,15.0339,15.052,15.0159,15.0279,1251400.0
2012-09-25 14:30:00,24.96,24.99,24.95,24.95,1309400.0,15.0219,15.0399,15.0159,15.0159,1309400.0
2012-09-25 15:00:00,24.95,24.96,24.86,24.91,2001000.0,15.0159,15.0219,14.9617,14.9918,2001000.0
2012-09-25 15:30:00,24.9,24.92,24.84,24.85,4682600.0,14.9858,14.9978,14.9496,14.9557,4682600.0
2012-09-26 09:30:00,24.91,24.99,24.87,24.88,3567600.0,14.9918,15.0399,14.9677,14.9737,3567600.0
2012-09-26 10:00:00,24.88,24.91,24.79,24.81,2530000.0,14.9737,14.9918,14.9196,14.9316,2530000.0
2012-09-26 10:30:00,24.82,24.95,24.81,24.9,1897100.0,14.9376,15.0159,14.9316,14.9858,1897100.0
2012-09-26 11:00:00,24.9,24.99,24.9,24.98,1713000.0,14.9858,15.0399,14.9858,15.0339,1713000.0
2012-09-26 11:30:00,24.97,24.98,24.92,24.94,1808500.0,15.0279,15.0339,14.9978,15.0098,1808500.0
2012-09-26 12:00:00,24.93,24.95,24.89,24.9,1471400.0,15.0038,15.0159,14.9797,14.9858,1471400.0
2012-09-26 12:30:00,24.89,24.92,24.87,24.92,1383500.0,14.9797,14.9978,14.9677,14.9978,1383500.0
2012-09-26 13:00:00,24.92,24.93,24.88,24.92,1666200.0,14.9978,15.0038,14.9737,14.9978,1666200.0
2012-09-26 13:30:00,24.91,24.93,24.88,24.9,1043800.0,14.9918,15.0038,14.9737,14.9858,1043800.0
2012-09-26 14:00:00,24.89,24.94,24.89,24.92,1365100.0,14.9797,15.0098,14.9797,14.9978,1365100.0
2012-09-26 14:30:00,24.92,24.92,24.86,24.91,1478400.0,14.9978,14.9978,14.9617,14.9918,1478400.0
2012-09-26 15:00:00,24.91,24.92,24.88,24.88,1972100.0,14.9918,14.9978,14.9737,14.9737,1972100.0
2012-09-26 15:30:00,24.89,24.9,24.83,24.84,3789600.0,14.9797,14.9858,14.9436,14.9496,3789600.0
2012-09-27 09:30:00,24.87,25.02,24.86,24.95,2271900.0,14.9677,15.058,14.9617,15.0159,2271900.0
2012-09-27 10:00:00,24.95,25.01,24.94,24.95,2380200.0,15.0159,15.052,15.0098,15.0159,2380200.0
2012-09-27 10:30:00,24.96,24.98,24.93,24.96,1041800.0,15.0219,15.0339,15.0038,15.0219,1041800.0
2012-09-27 11:00:00,24.95,24.97,24.89,24.93,1069200.0,15.0159,15.0279,14.9797,15.0038,1069200.0
2012-09-27 11:30:00,24.93,24.94,24.86,24.93,902600.0,15.0038,15.0098,14.9617,15.0038,902600.0
2012-09-27 12:00:00,24.93,24.99,24.93,24.94,1763000.0,15.0038,15.0399,15.0038,15.0098,1763000.0
2012-09-27 12:30:00,24.95,24.96,24.92,24.93,1102700.0,15.0159,15.0219,14.9978,15.0038,1102700.0
2012-09-27 13:00:00,24.93,24.94,24.9,24.9,965100.0,15.0038,15.0098,14.9858,14.9858,965100.0
2012-09-27 13:30:00,24.9,24.98,24.9,24.98,969400.0,14.9858,15.0339,14.9858,15.0339,969400.0
2012-09-27 14:00:00,24.97,25.0,24.96,24.98,682600.0,15.0279,15.0459,15.0219,15.0339,682600.0
2012-09-27 14:30:00,24.98,24.99,24.94,24.96,901400.0,15.0339,15.0399,15.0098,15.0219,901400.0
2012-09-27 15:00:00,24.96,24.98,24.94,24.96,953800.0,15.0219,15.0339,15.0098,15.0219,953800.0
2012-09-27 15:30:00,24.96,24.97,24.9,24.95,3901200.0,15.0219,15.0279,14.9858,15.0159,3901200.0
2012-09-28 09:30:00,25.0,25.0,24.76,24.85,2911100.0,15.0459,15.0459,14.9015,14.9557,2911100.0
2012-09-28 10:00:00,24.84,24.9,24.82,24.87,2373100.0,14.9496,14.9858,14.9376,14.9677,2373100.0
2012-09-28 10:30:00,24.86,24.88,24.82,24.83,1287300.0,14.9617,14.9737,14.9376,14.9436,1287300.0
2012-09-28 11:00:00,24.82,24.84,24.8,24.83,1299500.0,14.9376,14.9496,14.9256,14.9436,1299500.0
2012-09-28 11:30:00,24.83,24.88,24.82,24.87,1061000.0,14.9436,14.9737,14.9376,14.9677,1061000.0
2012-09-28 12:00:00,24.86,24.91,24.85,24.88,1231300.0,14.9617,14.9918,14.9557,14.9737,1231300.0
2012-09-28 12:30:00,24.87,24.91,24.87,24.89,706100.0,14.9677,14.9918,14.9677,14.9797,706100.0
2012-09-28 13:00:00,24.88,24.89,24.85,24.88,824500.0,14.9737,14.9797,14.9557,14.9737,824500.0
2012-09-28 13:30:00,24.88,24.93,24.88,24.92,758500.0,14.9737,15.0038,14.9737,14.9978,758500.0
2012-09-28 14:00:00,24.92,24.93,24.85,24.85,873500.0,14.9978,15.0038,14.9557,14.9557,873500.0
2012-09-28 14:30:00,24.85,24.88,24.84,24.85,985700.0,14.9557,14.9737,14.9496,14.9557,985700.0
2012-09-28 15:00:00,24.85,24.87,24.84,24.86,1089700.0,14.9557,14.9677,14.9496,14.9617,1089700.0
2012-09-28 15:30:00,24.86,24.91,24.81,24.84,3931200.0,14.9617,14.9918,14.9316,14.9496,3931200.0
2012-10-01 09:30:00,24.8,25.06,24.8,25.03,2596200.0,14.9256,15.0821,14.9256,15.064,2596200.0
2012-10-01 10:00:00,25.03,25.13,25.03,25.12,1983000.0,15.064,15.1242,15.064,15.1182,1983000.0
2012-10-01 10:30:00,25.12,25.14,25.11,25.13,1736000.0,15.1182,15.1302,15.1121,15.1242,1736000.0
2012-10-01 11:00:00,25.12,25.15,25.09,25.13,1400900.0,15.1182,15.1362,15.1001,15.1242,1400900.0
2012-10-01 11:30:00,25.13,25.14,25.11,25.11,1403500.0,15.1242,15.1302,15.1121,15.1121,1403500.0
2012-10-01 12:00:00,25.11,25.13,25.1,25.12,886500.0,15.1121,15.1242,15.1061,15.1182,886500.0
2012-10-01 12:30:00,25.12,25.15,25.04,25.08,1310500.0,15.1182,15.1362,15.07,15.0941,1310500.0
2012-10-01 13:00:00,25.08,25.09,25.0,25.08,1435200.0,15.0941,15.1001,15.0459,15.0941,1435200.0
2012-10-01 13:30:00,25.08,25.09,25.02,25.08,836400.0,15.0941,15.1001,15.058,15.0941,836400.0
2012-10-01 14:00:00,25.09,25.1,25.03,25.04,1115200.0,15.1001,15.1061,15.064,15.07,1115200.0
2012-10-01 14:30:00,25.04,25.08,25.03,25.07,1014800.0,15.07,15.0941,15.064,15.0881,1014800.0
2012-10-01 15:00:00,25.08,25.08,24.97,25.0,2158800.0,15.0941,15.0941,15.0279,15.0459,2158800.0
2012-10-01 15:30:00,25.0,25.05,24.96,25.04,3391100.0,15.0459,15.076,15.0219,15.07,3391100.0
2012-10-02 09:30:00,25.14,25.41,25.08,25.32,5144500.0,15.1302,15.2927,15.0941,15.2385,5144500.0
2012-10-02 10:00:00,25.31,25.32,25.13,25.15,3846200.0,15.2325,15.2385,15.1242,15.1362,3846200.0
2012-10-02 10:30:00,25.15,25.26,25.08,25.11,2678500.0,15.1362,15.2024,15.0941,15.1121,2678500.0
2012-10-02 11:00:00,25.1,25.12,25.05,25.09,1612400.0,15.1061,15.1182,15.076,15.1001,1612400.0
2012-10-02 11:30:00,25.09,25.12,24.99,25.0,2048800.0,15.1001,15.1182,15.0399,15.0459,2048800.0
2012-10-02 12:00:00,24.99,25.03,24.99,25.0,1183600.0,15.0399,15.064,15.0399,15.0459,1183600.0
2012-10-02 12:30:00,25.01,25.03,24.97,25.02,1047600.0,15.052,15.064,15.0279,15.058,1047600.0
2012-10-02 13:00:00,25.02,25.03,24.99,25.0,862300.0,15.058,15.064,15.0399,15.0459,862300.0
2012-10-02 13:30:00,25.0,25.05,24.99,25.03,1192900.0,15.0459,15.076,15.0399,15.064,1192900.0
2012-10-02 14:00:00,25.03,25.04,25.0,25.02,989500.0,15.064,15.07,15.0459,15.058,989500.0
2012-10-02 14:30:00,25.01,25.03,25.0,25.01,1153200.0,15.052,15.064,15.0459,15.052,1153200.0
2012-10-02 15:00:00,25.01,25.05,25.0,25.05,1184300.0,15.052,15.076,15.0459,15.076,1184300.0
2012-10-02 15:30:00,25.05,25.12,25.04,25.11,3137600.0,15.076,15.1182,15.07,15.1121,3137600.0
2012-10-03 09:30:00,25.11,25.2,25.04,25.13,1636000.0,15.1121,15.1663,15.07,15.1242,1636000.0
2012-10-03 10:00:00,25.14,25.26,25.11,25.26,1787400.0,15.1302,15.2024,15.1121,15.2024,1787400.0
2012-10-03 10:30:00,25.26,25.27,25.19,25.25,1563000.0,15.2024,15.2084,15.1603,15.1964,1563000.0
2012-10-03 11:00:00,25.26,25.31,25.25,25.27,2767600.0,15.2024,15.2325,15.1964,15.2084,2767600.0
2012-10-03 11:30:00,25.27,25.35,25.26,25.32,1966400.0,15.2084,15.2566,15.2024,15.2385,1966400.0
2012-10-03 12:00:00,25.31,25.34,25.3,25.33,1016500.0,15.2325,15.2506,15.2265,15.2446,1016500.0
2012-10-03 12:30:00,25.33,25.35,25.3,25.3,1087500.0,15.2446,15.2566,15.2265,15.2265,1087500.0
2012-10-03 13:00:00,25.3,25.31,25.27,25.3,719400.0,15.2265,15.2325,15.2084,15.2265,719400.0
2012-10-03 13:30:00,25.3,25.31,25.24,25.24,1052300.0,15.2265,15.2325,15.1904,15.1904,1052300.0
2012-10-03 14:00:00,25.24,25.29,25.23,25.26,891400.0,15.1904,15.2205,15.1844,15.2024,891400.0
2012-10-03 14:30:00,25.26,25.28,25.24,25.28,817800.0,15.2024,15.2145,15.1904,15.2145,817800.0
2012-10-03 15:00:00,25.27,25.32,25.24,25.32,1503100.0,15.2084,15.2385,15.1904,15.2385,1503100.0
2012-10-03 15:30:00,25.32,25.33,25.28,25.33,3374900.0,15.2385,15.2446,15.2145,15.2446,3374900.0
2012-10-04 09:30:00,25.42,25.43,25.33,25.4,3088700.0,15.2987,15.3047,15.2446,15.2867,3088700.0
2012-10-04 10:00:00,25.4,25.47,25.38,25.41,2828500.0,15.2867,15.3288,15.2746,15.2927,2828500.0
2012-10-04 10:30:00,25.41,25.44,25.34,25.39,1538600.0,15.2927,15.3108,15.2506,15.2807,1538600.0
2012-10-04 11:00:00,25.39,25.39,25.31,25.35,2386500.0,15.2807,15.2807,15.2325,15.2566,2386500.0
2012-10-04 11:30:00,25.35,25.38,25.33,25.38,1078200.0,15.2566,15.2746,15.2446,15.2746,1078200.0
2012-10-04 12:00:00,25.38,25.42,25.35,25.39,2383500.0,15.2746,15.2987,15.2566,15.2807,2383500.0
2012-10-04 12:30:00,25.39,25.4,25.35,25.36,751700.0,15.2807,15.2867,15.2566,15.2626,751700.0
2012-10-04 13:00:00,25.37,25.41,25.36,25.38,743900.0,15.2686,15.2927,15.2626,15.2746,743900.0
2012-10-04 13:30:00,25.38,25.4,25.35,25.38,901400.0,15.2746,15.2867,15.2566,15.2746,901400.0
2012-10-04 14:00:00,25.38,25.39,25.35,25.35,1357600.0,15.2746,15.2807,15.2566,15.2566,1357600.0
2012-10-04 14:30:00,25.36,25.38,25.33,25.36,1141100.0,15.2626,15.2746,15.2446,15.2626,1141100.0
2012-10-04 15:00:00,25.36,25.39,25.34,25.35,2178000.0,15.2626,15.2807,15.2506,15.2566,2178000.0
2012-10-04 15:30:00,25.35,25.37,25.32,25.36,2846000.0,15.2566,15.2686,15.2385,15.2626,2846000.0
2012-10-05 09:30:00,25.46,25.5,25.37,25.45,2691900.0,15.3228,15.3469,15.2686,15.3168,2691900.0
2012-10-05 10:00:00,25.45,25.49,25.41,25.47,2554000.0,15.3168,15.3408,15.2927,15.3288,2554000.0
2012-10-05 10:30:00,25.48,25.51,25.45,25.49,2417500.0,15.3348,15.3529,15.3168,15.3408,2417500.0
2012-10-05 11:00:00,25.49,25.51,25.48,25.49,1302100.0,15.3408,15.3529,15.3348,15.3408,1302100.0
2012-10-05 11:30:00,25.49,25.55,25.49,25.54,1499100.0,15.3408,15.377,15.3408,15.3709,1499100.0
2012-10-05 12:00:00,25.54,25.59,25.52,25.57,1682800.0,15.3709,15.401,15.3589,15.389,1682800.0
2012-10-05 12:30:00,25.56,25.58,25.54,25.54,849100.0,15.383,15.395,15.3709,15.3709,849100.0
2012-10-05 13:00:00,25.54,25.58,25.52,25.55,1417200.0,15.3709,15.395,15.3589,15.377,1417200.0
2012-10-05 13:30:00,25.55,25.57,25.52,25.53,675700.0,15.377,15.389,15.3589,15.3649,675700.0
2012-10-05 14:00:00,25.52,25.53,25.46,25.49,1257900.0,15.3589,15.3649,15.3228,15.3408,1257900.0
2012-10-05 14:30:00,25.5,25.5,25.46,25.48,1002300.0,15.3469,15.3469,15.3228,15.3348,1002300.0
2012-10-05 15:00:00,25.49,25.49,25.45,25.49,1183300.0,15.3408,15.3408,15.3168,15.3408,1183300.0
2012-10-05 15:30:00,25.48,25.52,25.43,25.51,4357800.0,15.3348,15.3589,15.3047,15.3529,4357800.0
2012-10-08 09:30:00,25.46,25.52,25.22,25.22,2159100.0,15.3228,15.3589,15.1783,15.1783,2159100.0
2012-10-08 10:00:00,25.22,25.3,25.21,25.29,1321500.0,15.1783,15.2265,15.1723,15.2205,1321500.0
2012-10-08 10:30:00,25.29,25.31,25.25,25.29,1777200.0,15.2205,15.2325,15.1964,15.2205,1777200.0
2012-10-08 11:00:00,25.29,25.34,25.26,25.32,2301900.0,15.2205,15.2506,15.2024,15.2385,2301900.0
2012-10-08 11:30:00,25.31,25.33,25.28,25.33,886700.0,15.2325,15.2446,15.2145,15.2446,886700.0
2012-10-08 12:00:00,25.33,25.39,25.31,25.38,1112900.0,15.2446,15.2807,15.2325,15.2746,1112900.0
2012-10-08 12:30:00,25.38,25.43,25.36,25.41,902900.0,15.2746,15.3047,15.2626,15.2927,902900.0
2012-10-08 13:00:00,25.41,25.47,25.39,25.44,1050900.0,15.2927,15.3288,15.2807,15.3108,1050900.0
2012-10-08 13:30:00,25.45,25.45,25.41,25.43,723500.0,15.3168,15.3168,15.2927,15.3047,723500.0
2012-10-08 14:00:00,25.42,25.47,25.42,25.44,989500.0,15.2987,15.3288,15.2987,15.3108,989500.0
2012-10-08 14:30:00,25.44,25.45,25.41,25.41,820900.0,15.3108,15.3168,15.2927,15.2927,820900.0
2012-10-08 15:00:00,25.41,25.45,25.41,25.41,1102200.0,15.2927,15.3168,15.2927,15.2927,1102200.0
2012-10-08 15:30:00,25.41,25.44,25.41,25.42,2305700.0,15.2927,15.3108,15.2927,15.2987,2305700.0
2012-10-09 09:30:00,25.31,25.48,25.28,25.43,2292600.0,15.2325,15.3348,15.2145,15.3047,2292600.0
2012-10-09 10:00:00,25.44,25.49,25.41,25.41,1760700.0,15.3108,15.3408,15.2927,15.2927,1760700.0
2012-10-09 10:30:00,25.41,25.48,25.39,25.42,2283000.0,15.2927,15.3348,15.2807,15.2987,2283000.0
2012-10-09 11:00:00,25.42,25.42,25.33,25.34,1299700.0,15.2987,15.2987,15.2446,15.2506,1299700.0
2012-10-09 11:30:00,25.35,25.36,25.29,25.3,1352000.0,15.2566,15.2626,15.2205,15.2265,1352000.0
2012-10-09 12:00:00,25.3,25.33,25.27,25.29,918900.0,15.2265,15.2446,15.2084,15.2205,918900.0
2012-10-09 12:30:00,25.29,25.3,25.26,25.3,562600.0,15.2205,15.2265,15.2024,15.2265,562600.0
2012-10-09 13:00:00,25.3,25.34,25.26,25.31,1094700.0,15.2265,15.2506,15.2024,15.2325,1094700.0
2012-10-09 13:30:00,25.31,25.36,25.3,25.31,1523300.0,15.2325,15.2626,15.2265,15.2325,1523300.0
2012-10-09 14:00:00,25.32,25.36,25.3,25.34,641900.0,15.2385,15.2626,15.2265,15.2506,641900.0
2012-10-09 14:30:00,25.35,25.36,25.31,25.35,1062700.0,15.2566,15.2626,15.2325,15.2566,1062700.0
2012-10-09 15:00:00,25.35,25.37,25.29,25.3,1229200.0,15.2566,15.2686,15.2205,15.2265,1229200.0
2012-10-09 15:30:00,25.32,25.35,25.29,25.31,3449200.0,15.2385,15.2566,15.2205,15.2325,3449200.0
2012-10-10 09:30:00,25.34,25.4,25.28,25.31,2734100.0,15.2506,15.2867,15.2145,15.2325,2734100.0
2012-10-10 10:00:00,25.31,25.32,25.21,25.29,1759300.0,15.2325,15.2385,15.1723,15.2205,1759300.0
2012-10-10 10:30:00,25.28,25.3,25.24,25.28,1435200.0,15.2145,15.2265,15.1904,15.2145,1435200.0
2012-10-10 11:00:00,25.28,25.28,25.22,25.22,1005700.0,15.2145,15.2145,15.1783,15.1783,1005700.0
2012-10-10 11:30:00,25.22,25.24,25.17,25.17,1079400.0,15.1783,15.1904,15.1483,15.1483,1079400.0
2012-10-10 12:00:00,25.17,25.21,25.14,25.14,1033800.0,15.1483,15.1723,15.1302,15.1302,1033800.0
2012-10-10 12:30:00,25.15,25.15,25.05,25.06,1377900.0,15.1362,15.1362,15.076,15.0821,1377900.0
2012-10-10 13:00:00,25.06,25.08,25.03,25.07,1146800.0,15.0821,15.0941,15.064,15.0881,1146800.0
2012-10-10 13:30:00,25.07,25.1,25.01,25.04,1173300.0,15.0881,15.1061,15.052,15.07,1173300.0
2012-10-10 14:00:00,25.03,25.11,25.03,25.09,988600.0,15.064,15.1121,15.064,15.1001,988600.0
2012-10-10 14:30:00,25.1,25.11,25.04,25.08,1024100.0,15.1061,15.1121,15.07,15.0941,1024100.0
2012-10-10 15:00:00,25.08,25.14,25.06,25.13,1084800.0,15.0941,15.1302,15.0821,15.1242,1084800.0
2012-10-10 15:30:00,25.12,25.17,25.08,25.16,4081400.0,15.1182,15.1483,15.0941,15.1422,4081400.0
2012-10-11 09:30:00,25.31,25.39,25.23,25.24,3160000.0,15.2325,15.2807,15.1844,15.1904,3160000.0
2012-10-11 10:00:00,25.24,25.29,25.2,25.21,1946500.0,15.1904,15.2205,15.1663,15.1723,1946500.0
2012-10-11 10:30:00,25.21,25.25,25.19,25.2,1666800.0,15.1723,15.1964,15.1603,15.1663,1666800.0
2012-10-11 11:00:00,25.2,25.22,25.11,25.11,1342100.0,15.1663,15.1783,15.1121,15.1121,1342100.0
2012-10-11 11:30:00,25.11,25.12,25.07,25.08,1648400.0,15.1121,15.1182,15.0881,15.0941,1648400.0
2012-10-11 12:00:00,25.08,25.11,25.05,25.09,772300.0,15.0941,15.1121,15.076,15.1001,772300.0
2012-10-11 12:30:00,25.09,25.13,25.07,25.11,727600.0,15.1001,15.1242,15.0881,15.1121,727600.0
2012-10-11 13:00:00,25.11,25.13,25.08,25.1,875700.0,15.1121,15.1242,15.0941,15.1061,875700.0
2012-10-11 13:30:00,25.1,25.1,25.0,25.02,1543900.0,15.1061,15.1061,15.0459,15.058,1543900.0
2012-10-11 14:00:00,25.02,25.05,25.0,25.03,1308700.0,15.058,15.076,15.0459,15.064,1308700.0
2012-10-11 14:30:00,25.03,25.06,25.0,25.06,1123200.0,15.064,15.0821,15.0459,15.0821,1123200.0
2012-10-11 15:00:00,25.05,25.13,25.05,25.13,1858100.0,15.076,15.1242,15.076,15.1242,1858100.0
2012-10-11 15:30:00,25.13,25.14,25.09,25.11,3796200.0,15.1242,15.1302,15.1001,15.1121,3796200.0
2012-10-12 09:30:00,25.17,25.24,25.03,25.09,2819800.0,15.1483,15.1904,15.064,15.1001,2819800.0
2012-10-12 10:00:00,25.09,25.16,25.08,25.14,2448700.0,15.1001,15.1422,15.0941,15.1302,2448700.0
2012-10-12 10:30:00,25.14,25.18,25.1,25.17,1424100.0,15.1302,15.1543,15.1061,15.1483,1424100.0
2012-10-12 11:00:00,25.17,25.2,25.13,25.14,1191400.0,15.1483,15.1663,15.1242,15.1302,1191400.0
2012-10-12 11:30:00,25.14,25.14,25.06,25.14,1817700.0,15.1302,15.1302,15.0821,15.1302,1817700.0
2012-10-12 12:00:00,25.13,25.14,25.07,25.08,1563400.0,15.1242,15.1302,15.0881,15.0941,1563400.0
2012-10-12 12:30:00,25.09,25.12,25.08,25.11,750200.0,15.1001,15.1182,15.0941,15.1121,750200.0
2012-10-12 13:00:00,25.11,25.14,25.09,25.1,1049200.0,15.1121,15.1302,15.1001,15.1061,1049200.0
2012-10-12 13:30:00,25.1,25.12,25.08,25.09,1358200.0,15.1061,15.1182,15.0941,15.1001,1358200.0
2012-10-12 14:00:00,25.09,25.1,25.07,25.08,735500.0,15.1001,15.1061,15.0881,15.0941,735500.0
2012-10-12 14:30:00,25.08,25.13,25.06,25.09,1473700.0,15.0941,15.1242,15.0821,15.1001,1473700.0
2012-10-12 15:00:00,25.1,25.13,25.07,25.09,1002700.0,15.1061,15.1242,15.0881,15.1001,1002700.0
2012-10-12 15:30:00,25.09,25.14,25.08,25.12,2285000.0,15.1001,15.1302,15.0941,15.1182,2285000.0
2012-10-15 09:30:00,25.15,25.32,25.14,25.25,2705000.0,15.1362,15.2385,15.1302,15.1964,2705000.0
2012-10-15 10:00:00,25.25,25.32,25.23,25.3,1871000.0,15.1964,15.2385,15.1844,15.2265,1871000.0
2012-10-15 10:30:00,25.3,25.35,25.28,25.35,1769700.0,15.2265,15.2566,15.2145,15.2566,1769700.0
2012-10-15 11:00:00,25.34,25.36,25.32,25.36,920400.0,15.2506,15.2626,15.2385,15.2626,920400.0
2012-10-15 11:30:00,25.36,25.45,25.35,25.37,1365800.0,15.2626,15.3168,15.2566,15.2686,1365800.0
2012-10-15 12:00:00,25.36,25.4,25.35,25.4,1702800.0,15.2626,15.2867,15.2566,15.2867,1702800.0
2012-10-15 12:30:00,25.4,25.47,25.39,25.47,1858100.0,15.2867,15.3288,15.2807,15.3288,1858100.0
2012-10-15 13:00:00,25.47,25.55,25.46,25.54,2199500.0,15.3288,15.377,15.3228,15.3709,2199500.0
2012-10-15 13:30:00,25.54,25.62,25.53,25.58,2347600.0,15.3709,15.4191,15.3649,15.395,2347600.0
2012-10-15 14:00:00,25.58,25.62,25.49,25.51,1968700.0,15.395,15.4191,15.3408,15.3529,1968700.0
2012-10-15 14:30:00,25.51,25.51,25.44,25.48,1367500.0,15.3529,15.3529,15.3108,15.3348,1367500.0
2012-10-15 15:00:00,25.48,25.56,25.47,25.54,2030200.0,15.3348,15.383,15.3288,15.3709,2030200.0
2012-10-15 15:30:00,25.53,25.6,25.52,25.57,5426000.0,15.3649,15.407,15.3589,15.389,5426000.0
2012-10-16 09:30:00,25.69,25.84,25.65,25.83,2656700.0,15.4612,15.5515,15.4371,15.5455,2656700.0
2012-10-16 10:00:00,25.82,25.84,25.75,25.83,2231600.0,15.5395,15.5515,15.4973,15.5455,2231600.0
2012-10-16 10:30:00,25.83,25.84,25.78,25.81,2225500.0,15.5455,15.5515,15.5154,15.5334,2225500.0
2012-10-16 11:00:00,25.8,25.82,25.78,25.81,2639400.0,15.5274,15.5395,15.5154,15.5334,2639400.0
2012-10-16 11:30:00,25.8,25.84,25.8,25.84,1132700.0,15.5274,15.5515,15.5274,15.5515,1132700.0
2012-10-16 12:00:00,25.83,25.84,25.78,25.81,1562800.0,15.5455,15.5515,15.5154,15.5334,1562800.0
2012-10-16 12:30:00,25.81,25.82,25.79,25.8,696800.0,15.5334,15.5395,15.5214,15.5274,696800.0
2012-10-16 13:00:00,25.8,25.85,25.8,25.83,1112600.0,15.5274,15.5575,15.5274,15.5455,1112600.0
2012-10-16 13:30:00,25.83,25.93,25.81,25.85,2157200.0,15.5455,15.6057,15.5334,15.5575,2157200.0
2012-10-16 14:00:00,25.85,25.86,25.81,25.82,1286400.0,15.5575,15.5635,15.5334,15.5395,1286400.0
2012-10-16 14:30:00,25.81,25.86,25.8,25.82,1755400.0,15.5334,15.5635,15.5274,15.5395,1755400.0
2012-10-16 15:00:00,25.82,25.84,25.76,25.76,1818700.0,15.5395,15.5515,15.5033,15.5033,1818700.0
2012-10-16 15:30:00,25.77,25.82,25.73,25.81,3631900.0,15.5094,15.5395,15.4853,15.5334,3631900.0
2012-10-17 09:30:00,25.86,25.91,25.72,25.84,3281800.0,15.5635,15.5936,15.4793,15.5515,3281800.0
2012-10-17 10:00:00,25.84,25.86,25.77,25.77,2008900.0,15.5515,15.5635,15.5094,15.5094,2008900.0
2012-10-17 10:30:00,25.77,25.84,25.76,25.84,1607800.0,15.5094,15.5515,15.5033,15.5515,1607800.0
2012-10-17 11:00:00,25.84,25.86,25.8,25.86,1440300.0,15.5515,15.5635,15.5274,15.5635,1440300.0
2012-10-17 11:30:00,25.86,25.87,25.83,25.85,797900.0,15.5635,15.5695,15.5455,15.5575,797900.0
2012-10-17 12:00:00,25.84,25.89,25.84,25.87,1335800.0,15.5515,15.5816,15.5515,15.5695,1335800.0
2012-10-17 12:30:00,25.87,25.88,25.84,25.85,537100.0,15.5695,15.5756,15.5515,15.5575,537100.0
2012-10-17 13:00:00,25.84,25.87,25.84,25.84,837100.0,15.5515,15.5695,15.5515,15.5515,837100.0
2012-10-17 13:30:00,25.84,25.85,25.81,25.84,1330800.0,15.5515,15.5575,15.5334,15.5515,1330800.0
2012-10-17 14:00:00,25.84,25.85,25.81,25.84,1113500.0,15.5515,15.5575,15.5334,15.5515,1113500.0
2012-10-17 14:30:00,25.84,25.93,25.83,25.92,1222200.0,15.5515,15.6057,15.5455,15.5996,1222200.0
2012-10-17 15:00:00,25.92,25.92,25.89,25.89,922300.0,15.5996,15.5996,15.5816,15.5816,922300.0
2012-10-17 15:30:00,25.9,25.9,25.83,25.86,2824300.0,15.5876,15.5876,15.5455,15.5635,2824300.0
2012-10-18 09:30:00,25.69,25.92,25.68,25.92,2277100.0,15.4612,15.5996,15.4552,15.5996,2277100.0
2012-10-18 10:00:00,25.91,25.97,25.89,25.94,2292300.0,15.5936,15.6297,15.5816,15.6117,2292300.0
2012-10-18 10:30:00,25.94,26.04,25.93,26.02,2251200.0,15.6117,15.6719,15.6057,15.6598,2251200.0
2012-10-18 11:00:00,26.02,26.03,25.95,25.96,1513300.0,15.6598,15.6658,15.6177,15.6237,1513300.0
2012-10-18 11:30:00,25.97,26.02,25.96,25.98,2722600.0,15.6297,15.6598,15.6237,15.6357,2722600.0
2012-10-18 12:00:00,25.98,26.02,25.98,26.0,1151000.0,15.6357,15.6598,15.6357,15.6478,1151000.0
2012-10-18 12:30:00,25.99,26.03,25.97,26.01,1924600.0,15.6418,15.6658,15.6297,15.6538,1924600.0
2012-10-18 13:00:00,26.01,26.04,25.99,26.04,1398500.0,15.6538,15.6719,15.6418,15.6719,1398500.0
2012-10-18 13:30:00,26.03,26.04,25.99,26.0,1212900.0,15.6658,15.6719,15.6418,15.6478,1212900.0
2012-10-18 14:00:00,25.99,26.06,25.99,26.01,1504000.0,15.6418,15.6839,15.6418,15.6538,1504000.0
2012-10-18 14:30:00,26.01,26.02,25.98,26.0,1745900.0,15.6538,15.6598,15.6357,15.6478,1745900.0
2012-10-18 15:00:00,26.01,26.06,25.99,26.04,1719700.0,15.6538,15.6839,15.6418,15.6719,1719700.0
2012-10-18 15:30:00,26.05,26.09,26.03,26.05,3817600.0,15.6779,15.7019,15.6658,15.6779,3817600.0
2012-10-19 09:30:00,25.96,26.0,25.84,25.93,6969900.0,15.6237,15.6478,15.5515,15.6057,6969900.0
2012-10-19 10:00:00,25.92,25.94,25.87,25.91,1475700.0,15.5996,15.6117,15.5695,15.5936,1475700.0
2012-10-19 10:30:00,25.91,25.99,25.9,25.99,1183700.0,15.5936,15.6418,15.5876,15.6418,1183700.0
2012-10-19 11:00:00,25.99,25.99,25.87,25.89,1680700.0,15.6418,15.6418,15.5695,15.5816,1680700.0
2012-10-19 11:30:00,25.9,25.93,25.89,25.92,1416500.0,15.5876,15.6057,15.5816,15.5996,1416500.0
2012-10-19 12:00:00,25.92,25.92,25.77,25.78,1610000.0,15.5996,15.5996,15.5094,15.5154,1610000.0
2012-10-19 12:30:00,25.77,25.85,25.75,25.77,1332300.0,15.5094,15.5575,15.4973,15.5094,1332300.0
2012-10-19 13:00:00,25.77,25.79,25.72,25.75,1419800.0,15.5094,15.5214,15.4793,15.4973,1419800.0
2012-10-19 13:30:00,25.74,25.77,25.65,25.67,1684500.0,15.4913,15.5094,15.4371,15.4492,1684500.0
2012-10-19 14:00:00,25.66,25.74,25.61,25.64,1681700.0,15.4432,15.4913,15.4131,15.4311,1681700.0
2012-10-19 14:30:00,25.64,25.72,25.6,25.67,1629000.0,15.4311,15.4793,15.407,15.4492,1629000.0
2012-10-19 15:00:00,25.68,25.8,25.67,25.74,3046400.0,15.4552,15.5274,15.4492,15.4913,3046400.0
2012-10-19 15:30:00,25.74,25.8,25.7,25.75,5601900.0,15.4913,15.5274,15.4672,15.4973,5601900.0
2012-10-22 09:30:00,25.67,25.74,25.5,25.58,3014300.0,15.4492,15.4913,15.3469,15.395,3014300.0
2012-10-22 10:00:00,25.58,25.62,25.56,25.58,2603200.0,15.395,15.4191,15.383,15.395,2603200.0
2012-10-22 10:30:00,25.58,25.6,25.53,25.57,3258200.0,15.395,15.407,15.3649,15.389,3258200.0
2012-10-22 11:00:00,25.56,25.6,25.52,25.54,1374500.0,15.383,15.407,15.3589,15.3709,1374500.0
2012-10-22 11:30:00,25.55,25.6,25.53,25.56,1104500.0,15.377,15.407,15.3649,15.383,1104500.0
2012-10-22 12:00:00,25.56,25.57,25.49,25.52,1200600.0,15.383,15.389,15.3408,15.3589,1200600.0
2012-10-22 12:30:00,25.52,25.53,25.48,25.52,861000.0,15.3589,15.3649,15.3348,15.3589,861000.0
2012-10-22 13:00:00,25.52,25.53,25.43,25.45,1049500.0,15.3589,15.3649,15.3047,15.3168,1049500.0
2012-10-22 13:30:00,25.45,25.48,25.37,25.44,1070000.0,15.3168,15.3348,15.2686,15.3108,1070000.0
2012-10-22 14:00:00,25.45,25.51,25.44,25.48,1234400.0,15.3168,15.3529,15.3108,15.3348,1234400.0
2012-10-22 14:30:00,25.48,25.49,25.43,25.44,1238700.0,15.3348,15.3408,15.3047,15.3108,1238700.0
2012-10-22 15:00:00,25.45,25.53,25.43,25.53,1385900.0,15.3168,15.3649,15.3047,15.3649,1385900.0
2012-10-22 15:30:00,25.53,25.6,25.49,25.59,3029700.0,15.3649,15.407,15.3408,15.401,3029700.0
2012-10-23 09:30:00,25.3,25.36,25.14,25.18,3929900.0,15.2265,15.2626,15.1302,15.1543,3929900.0
2012-10-23 10:00:00,25.18,25.22,25.12,25.13,2545900.0,15.1543,15.1783,15.1182,15.1242,2545900.0
2012-10-23 10:30:00,25.13,25.14,25.02,25.13,2335800.0,15.1242,15.1302,15.058,15.1242,2335800.0
2012-10-23 11:00:00,25.13,25.15,25.07,25.07,1447900.0,15.1242,15.1362,15.0881,15.0881,1447900.0
2012-10-23 11:30:00,25.07,25.1,25.04,25.09,1613400.0,15.0881,15.1061,15.07,15.1001,1613400.0
2012-10-23 12:00:00,25.09,25.17,25.07,25.14,1172000.0,15.1001,15.1483,15.0881,15.1302,1172000.0
2012-10-23 12:30:00,25.13,25.21,25.12,25.21,1853500.0,15.1242,15.1723,15.1182,15.1723,1853500.0
2012-10-23 13:00:00,25.21,25.3,25.2,25.28,1949800.0,15.1723,15.2265,15.1663,15.2145,1949800.0
2012-10-23 13:30:00,25.28,25.34,25.21,25.25,1296500.0,15.2145,15.2506,15.1723,15.1964,1296500.0
2012-10-23 14:00:00,25.25,25.27,25.19,25.22,1429900.0,15.1964,15.2084,15.1603,15.1783,1429900.0
2012-10-23 14:30:00,25.22,25.29,25.22,25.28,733700.0,15.1783,15.2205,15.1783,15.2145,733700.0
2012-10-23 15:00:00,25.28,25.31,25.22,25.25,1274200.0,15.2145,15.2325,15.1783,15.1964,1274200.0
2012-10-23 15:30:00,25.24,25.25,25.17,25.2,3544200.0,15.1904,15.1964,15.1483,15.1663,3544200.0
2012-10-24 09:30:00,25.27,25.38,25.22,25.35,2662300.0,15.2084,15.2746,15.1783,15.2566,2662300.0
2012-10-24 10:00:00,25.35,25.38,25.21,25.27,2096000.0,15.2566,15.2746,15.1723,15.2084,2096000.0
2012-10-24 10:30:00,25.27,25.41,25.25,25.39,3140900.0,15.2084,15.2927,15.1964,15.2807,3140900.0
2012-10-24 11:00:00,25.39,25.46,25.39,25.46,2147700.0,15.2807,15.3228,15.2807,15.3228,2147700.0
2012-10-24 11:30:00,25.46,25.47,25.4,25.43,1228500.0,15.3228,15.3288,15.2867,15.3047,1228500.0
2012-10-24 12:00:00,25.42,25.47,25.41,25.42,1893300.0,15.2987,15.3288,15.2927,15.2987,1893300.0
2012-10-24 12:30:00,25.42,25.53,25.42,25.53,1193500.0,15.2987,15.3649,15.2987,15.3649,1193500.0
2012-10-24 13:00:00,25.52,25.55,25.5,25.54,950400.0,15.3589,15.377,15.3469,15.3709,950400.0
2012-10-24 13:30:00,25.54,25.55,25.49,25.5,1192300.0,15.3709,15.377,15.3408,15.3469,1192300.0
2012-10-24 14:00:00,25.51,25.52,25.37,25.51,1708000.0,15.3529,15.3589,15.2686,15.3529,1708000.0
2012-10-24 14:30:00,25.51,25.51,25.4,25.4,1322900.0,15.3529,15.3529,15.2867,15.2867,1322900.0
2012-10-24 15:00:00,25.4,25.41,25.32,25.37,1795000.0,15.2867,15.2927,15.2385,15.2686,1795000.0
2012-10-24 15:30:00,25.38,25.38,25.3,25.32,4359000.0,15.2746,15.2746,15.2265,15.2385,4359000.0
2012-10-25 09:30:00,25.47,25.64,25.45,25.57,2419300.0,15.3288,15.4311,15.3168,15.389,2419300.0
2012-10-25 10:00:00,25.57,25.63,25.49,25.5,2046200.0,15.389,15.4251,15.3408,15.3469,2046200.0
2012-10-25 10:30:00,25.49,25.49,25.36,25.46,1722800.0,15.3408,15.3408,15.2626,15.3228,1722800.0
2012-10-25 11:00:00,25.45,25.52,25.38,25.38,1144400.0,15.3168,15.3589,15.2746,15.2746,1144400.0
2012-10-25 11:30:00,25.38,25.51,25.37,25.5,2562700.0,15.2746,15.3529,15.2686,15.3469,2562700.0
2012-10-25 12:00:00,25.5,25.57,25.47,25.5,1547900.0,15.3469,15.389,15.3288,15.3469,1547900.0
2012-10-25 12:30:00,25.51,25.59,25.47,25.57,1827700.0,15.3529,15.401,15.3288,15.389,1827700.0
2012-10-25 13:00:00,25.58,25.64,25.55,25.63,1279500.0,15.395,15.4311,15.377,15.4251,1279500.0
2012-10-25 13:30:00,25.64,25.65,25.55,25.64,1331600.0,15.4311,15.4371,15.377,15.4311,1331600.0
2012-10-25 14:00:00,25.63,25.65,25.56,25.62,1188400.0,15.4251,15.4371,15.383,15.4191,1188400.0
2012-10-25 14:30:00,25.62,25.66,25.59,25.6,1217700.0,15.4191,15.4432,15.401,15.407,1217700.0
2012-10-25 15:00:00,25.59,25.6,25.55,25.57,1643200.0,15.401,15.407,15.377,15.389,1643200.0
2012-10-25 15:30:00,25.57,25.61,25.57,25.6,3137500.0,15.389,15.4131,15.389,15.407,3137500.0
2012-10-26 09:30:00,25.41,25.66,25.41,25.53,2381900.0,15.2927,15.4432,15.2927,15.3649,2381900.0
2012-10-26 10:00:00,25.52,25.63,25.52,25.52,1986500.0,15.3589,15.4251,15.3589,15.3589,1986500.0
2012-10-26 10:30:00,25.52,25.55,25.43,25.48,1368200.0,15.3589,15.377,15.3047,15.3348,1368200.0
2012-10-26 11:00:00,25.49,25.54,25.48,25.51,867400.0,15.3408,15.3709,15.3348,15.3529,867400.0
2012-10-26 11:30:00,25.51,25.55,25.45,25.47,1182500.0,15.3529,15.377,15.3168,15.3288,1182500.0
2012-10-26 12:00:00,25.48,25.48,25.38,25.43,1221900.0,15.3348,15.3348,15.2746,15.3047,1221900.0
2012-10-26 12:30:00,25.43,25.49,25.38,25.49,683700.0,15.3047,15.3408,15.2746,15.3408,683700.0
2012-10-26 13:00:00,25.49,25.53,25.46,25.52,738100.0,15.3408,15.3649,15.3228,15.3589,738100.0
2012-10-26 13:30:00,25.53,25.6,25.51,25.54,888100.0,15.3649,15.407,15.3529,15.3709,888100.0
2012-10-26 14:00:00,25.54,25.55,25.5,25.54,634100.0,15.3709,15.377,15.3469,15.3709,634100.0
2012-10-26 14:30:00,25.53,25.56,25.48,25.51,1621700.0,15.3649,15.383,15.3348,15.3529,1621700.0
2012-10-26 15:00:00,25.5,25.58,25.5,25.55,1128100.0,15.3469,15.395,15.3469,15.377,1128100.0
2012-10-26 15:30:00,25.55,25.57,25.39,25.44,3409800.0,15.377,15.389,15.2807,15.3108,3409800.0
2012-10-31 09:30:00,25.65,25.75,25.3,25.31,2685500.0,15.4371,15.4973,15.2265,15.2325,2685500.0
2012-10-31 10:00:00,25.3,25.32,25.18,25.19,1632600.0,15.2265,15.2385,15.1543,15.1603,1632600.0
2012-10-31 10:30:00,25.19,25.19,24.93,24.96,3494400.0,15.1603,15.1603,15.0038,15.0219,3494400.0
2012-10-31 11:00:00,24.96,25.0,24.86,24.91,2550900.0,15.0219,15.0459,14.9617,14.9918,2550900.0
2012-10-31 11:30:00,24.91,25.07,24.9,24.95,1634900.0,14.9918,15.0881,14.9858,15.0159,1634900.0
2012-10-31 12:00:00,24.95,25.0,24.88,24.88,1693300.0,15.0159,15.0459,14.9737,14.9737,1693300.0
2012-10-31 12:30:00,24.87,24.96,24.86,24.94,1567900.0,14.9677,15.0219,14.9617,15.0098,1567900.0
2012-10-31 13:00:00,24.94,25.04,24.93,24.99,1725600.0,15.0098,15.07,15.0038,15.0399,1725600.0
2012-10-31 13:30:00,24.99,25.0,24.93,24.96,818900.0,15.0399,15.0459,15.0038,15.0219,818900.0
2012-10-31 14:00:00,24.96,25.02,24.91,24.94,1552100.0,15.0219,15.058,14.9918,15.0098,1552100.0
2012-10-31 14:30:00,24.93,24.99,24.93,24.94,1036400.0,15.0038,15.0399,15.0038,15.0098,1036400.0
2012-10-31 15:00:00,24.93,24.99,24.88,24.97,4821500.0,15.0038,15.0399,14.9737,15.0279,4821500.0
2012-10-31 15:30:00,24.97,25.03,24.88,24.88,8525900.0,15.0279,15.064,14.9737,14.9737,8525900.0
2012-11-01 09:30:00,24.82,24.82,24.39,24.53,9593600.0,14.9376,14.9376,14.6788,14.7631,9593600.0
2012-11-01 10:00:00,24.53,24.63,24.49,24.53,5251100.0,14.7631,14.8233,14.739,14.7631,5251100.0
2012-11-01 10:30:00,24.53,24.57,24.47,24.55,4318300.0,14.7631,14.7872,14.727,14.7751,4318300.0
2012-11-01 11:00:00,24.54,24.55,24.46,24.49,4226200.0,14.7691,14.7751,14.721,14.739,4226200.0
2012-11-01 11:30:00,24.48,24.56,24.48,24.54,2467500.0,14.733,14.7811,14.733,14.7691,2467500.0
2012-11-01 12:00:00,24.54,24.56,24.47,24.56,3835800.0,14.7691,14.7811,14.727,14.7811,3835800.0
2012-11-01 12:30:00,24.56,24.58,24.52,24.55,2479600.0,14.7811,14.7932,14.7571,14.7751,2479600.0
2012-11-01 13:00:00,24.56,24.56,24.45,24.48,1548500.0,14.7811,14.7811,14.7149,14.733,1548500.0
2012-11-01 13:30:00,24.48,24.56,24.45,24.46,1619800.0,14.733,14.7811,14.7149,14.721,1619800.0
2012-11-01 14:00:00,24.46,24.56,24.44,24.55,2585200.0,14.721,14.7811,14.7089,14.7751,2585200.0
2012-11-01 14:30:00,24.54,24.56,24.5,24.52,3460200.0,14.7691,14.7811,14.745,14.7571,3460200.0
2012-11-01 15:00:00,24.52,24.63,24.5,24.54,2029300.0,14.7571,14.8233,14.745,14.7691,2029300.0
2012-11-01 15:30:00,24.55,24.58,24.5,24.55,6133800.0,14.7751,14.7932,14.745,14.7751,6133800.0
2012-11-02 09:30:00,24.71,24.81,24.65,24.78,2962800.0,14.8714,14.9316,14.8353,14.9135,2962800.0
2012-11-02 10:00:00,24.78,24.85,24.74,24.83,1727900.0,14.9135,14.9557,14.8895,14.9436,1727900.0
2012-11-02 10:30:00,24.84,24.87,24.65,24.75,2333800.0,14.9496,14.9677,14.8353,14.8955,2333800.0
2012-11-02 11:00:00,24.76,24.78,24.62,24.71,2652000.0,14.9015,14.9135,14.8172,14.8714,2652000.0
2012-11-02 11:30:00,24.7,24.85,24.69,24.85,1908000.0,14.8654,14.9557,14.8594,14.9557,1908000.0
2012-11-02 12:00:00,24.85,24.85,24.75,24.78,1349900.0,14.9557,14.9557,14.8955,14.9135,1349900.0
2012-11-02 12:30:00,24.78,24.83,24.75,24.75,1072500.0,14.9135,14.9436,14.8955,14.8955,1072500.0
2012-11-02 13:00:00,24.76,24.84,24.75,24.82,1518900.0,14.9015,14.9496,14.8955,14.9376,1518900.0
2012-11-02 13:30:00,24.81,24.82,24.73,24.74,1397300.0,14.9316,14.9376,14.8834,14.8895,1397300.0
2012-11-02 14:00:00,24.74,24.75,24.68,24.73,1756400.0,14.8895,14.8955,14.8534,14.8834,1756400.0
2012-11-02 14:30:00,24.73,24.73,24.6,24.68,1580400.0,14.8834,14.8834,14.8052,14.8534,1580400.0
2012-11-02 15:00:00,24.68,24.7,24.63,24.67,1612900.0,14.8534,14.8654,14.8233,14.8473,1612900.0
2012-11-02 15:30:00,24.66,24.67,24.55,24.56,5829900.0,14.8413,14.8473,14.7751,14.7811,5829900.0
2012-11-05 09:30:00,24.39,24.6,24.39,24.56,3709900.0,14.6788,14.8052,14.6788,14.7811,3709900.0
2012-11-05 10:00:00,24.56,24.59,24.51,24.51,2180700.0,14.7811,14.7992,14.751,14.751,2180700.0
2012-11-05 10:30:00,24.51,24.71,24.51,24.65,1671300.0,14.751,14.8714,14.751,14.8353,1671300.0
2012-11-05 11:00:00,24.65,24.72,24.64,24.68,1293400.0,14.8353,14.8774,14.8293,14.8534,1293400.0
2012-11-05 11:30:00,24.68,24.69,24.57,24.59,1167100.0,14.8534,14.8594,14.7872,14.7992,1167100.0
2012-11-05 12:00:00,24.59,24.6,24.52,24.52,727000.0,14.7992,14.8052,14.7571,14.7571,727000.0
2012-11-05 12:30:00,24.53,24.56,24.48,24.51,902400.0,14.7631,14.7811,14.733,14.751,902400.0
2012-11-05 13:00:00,24.52,24.64,24.51,24.63,1153700.0,14.7571,14.8293,14.751,14.8233,1153700.0
2012-11-05 13:30:00,24.63,24.65,24.6,24.63,680500.0,14.8233,14.8353,14.8052,14.8233,680500.0
2012-11-05 14:00:00,24.63,24.65,24.57,24.58,728300.0,14.8233,14.8353,14.7872,14.7932,728300.0
2012-11-05 14:30:00,24.58,24.6,24.56,24.59,613800.0,14.7932,14.8052,14.7811,14.7992,613800.0
2012-11-05 15:00:00,24.59,24.64,24.59,24.6,1242100.0,14.7992,14.8293,14.7992,14.8052,1242100.0
2012-11-05 15:30:00,24.6,24.69,24.56,24.59,2504200.0,14.8052,14.8594,14.7811,14.7992,2504200.0
2012-11-06 09:30:00,24.61,24.69,24.57,24.65,1843500.0,14.8112,14.8594,14.7872,14.8353,1843500.0
2012-11-06 10:00:00,24.64,24.7,24.62,24.67,2268100.0,14.8293,14.8654,14.8172,14.8473,2268100.0
2012-11-06 10:30:00,24.68,24.71,24.62,24.64,2509400.0,14.8534,14.8714,14.8172,14.8293,2509400.0
2012-11-06 11:00:00,24.64,24.74,24.64,24.7,1000900.0,14.8293,14.8895,14.8293,14.8654,1000900.0
2012-11-06 11:30:00,24.7,24.9,24.7,24.88,1962600.0,14.8654,14.9858,14.8654,14.9737,1962600.0
2012-11-06 12:00:00,24.87,24.96,24.87,24.89,2073300.0,14.9677,15.0219,14.9677,14.9797,2073300.0
2012-11-06 12:30:00,24.9,24.93,24.81,24.89,1391500.0,14.9858,15.0038,14.9316,14.9797,1391500.0
2012-11-06 13:00:00,24.88,24.92,24.84,24.9,1004800.0,14.9737,14.9978,14.9496,14.9858,1004800.0
2012-11-06 13:30:00,24.9,24.93,24.86,24.89,1702700.0,14.9858,15.0038,14.9617,14.9797,1702700.0
2012-11-06 14:00:00,24.89,24.89,24.83,24.86,699900.0,14.9797,14.9797,14.9436,14.9617,699900.0
2012-11-06 14:30:00,24.85,24.86,24.82,24.84,1309500.0,14.9557,14.9617,14.9376,14.9496,1309500.0
2012-11-06 15:00:00,24.85,24.87,24.78,24.8,1595700.0,14.9557,14.9677,14.9135,14.9256,1595700.0
2012-11-06 15:30:00,24.8,24.81,24.69,24.7,6642100.0,14.9256,14.9316,14.8594,14.8654,6642100.0
2012-11-07 09:30:00,24.46,24.62,24.25,24.31,6968700.0,14.8549,14.9521,14.7274,14.7638,6968700.0
2012-11-07 10:00:00,24.3,24.33,24.16,24.19,4823700.0,14.7578,14.776,14.6727,14.691,4823700.0
2012-11-07 10:30:00,24.19,24.27,24.0,24.0,4585100.0,14.691,14.7396,14.5756,14.5756,4585100.0
2012-11-07 11:00:00,24.0,24.2,23.99,24.11,4624500.0,14.5756,14.697,14.5695,14.6424,4624500.0
2012-11-07 11:30:00,24.12,24.16,24.02,24.15,2974400.0,14.6485,14.6727,14.5877,14.6667,2974400.0
2012-11-07 12:00:00,24.15,24.24,24.13,24.23,1861800.0,14.6667,14.7213,14.6545,14.7153,1861800.0
2012-11-07 12:30:00,24.23,24.34,24.22,24.3,2534400.0,14.7153,14.7821,14.7092,14.7578,2534400.0
2012-11-07 13:00:00,24.3,24.39,24.26,24.29,1906700.0,14.7578,14.8124,14.7335,14.7517,1906700.0
2012-11-07 13:30:00,24.3,24.37,24.28,24.33,2315100.0,14.7578,14.8003,14.7456,14.776,2315100.0
2012-11-07 14:00:00,24.33,24.4,24.29,24.36,2350400.0,14.776,14.8185,14.7517,14.7942,2350400.0
2012-11-07 14:30:00,24.36,24.37,24.27,24.32,2296200.0,14.7942,14.8003,14.7396,14.7699,2296200.0
2012-11-07 15:00:00,24.32,24.34,24.22,24.32,2360900.0,14.7699,14.7821,14.7092,14.7699,2360900.0
2012-11-07 15:30:00,24.32,24.36,24.16,24.18,6209400.0,14.7699,14.7942,14.6727,14.6849,6209400.0
2012-11-08 09:30:00,24.18,24.28,24.02,24.15,2512700.0,14.6849,14.7456,14.5877,14.6667,2512700.0
2012-11-08 10:00:00,24.15,24.2,24.11,24.17,2204400.0,14.6667,14.697,14.6424,14.6788,2204400.0
2012-11-08 10:30:00,24.18,24.28,24.13,24.26,4597600.0,14.6849,14.7456,14.6545,14.7335,4597600.0
2012-11-08 11:00:00,24.26,24.28,24.18,24.24,2294600.0,14.7335,14.7456,14.6849,14.7213,2294600.0
2012-11-08 11:30:00,24.24,24.3,24.18,24.26,1785500.0,14.7213,14.7578,14.6849,14.7335,1785500.0
2012-11-08 12:00:00,24.27,24.29,24.22,24.27,1656600.0,14.7396,14.7517,14.7092,14.7396,1656600.0
2012-11-08 12:30:00,24.27,24.31,24.24,24.31,1622500.0,14.7396,14.7638,14.7213,14.7638,1622500.0
2012-11-08 13:00:00,24.31,24.33,24.19,24.22,1936800.0,14.7638,14.776,14.691,14.7092,1936800.0
2012-11-08 13:30:00,24.22,24.3,24.2,24.3,1655400.0,14.7092,14.7578,14.697,14.7578,1655400.0
2012-11-08 14:00:00,24.3,24.32,24.22,24.28,1525300.0,14.7578,14.7699,14.7092,14.7456,1525300.0
2012-11-08 14:30:00,24.29,24.4,24.28,24.37,2098800.0,14.7517,14.8185,14.7456,14.8003,2098800.0
2012-11-08 15:00:00,24.36,24.38,24.28,24.3,2084500.0,14.7942,14.8064,14.7456,14.7578,2084500.0
2012-11-08 15:30:00,24.31,24.32,24.14,24.17,5007100.0,14.7638,14.7699,14.6606,14.6788,5007100.0
2012-11-09 09:30:00,24.05,24.18,24.02,24.12,3271100.0,14.6059,14.6849,14.5877,14.6485,3271100.0
2012-11-09 10:00:00,24.13,24.21,24.11,24.12,2392600.0,14.6545,14.7031,14.6424,14.6485,2392600.0
2012-11-09 10:30:00,24.13,24.19,24.06,24.14,3652700.0,14.6545,14.691,14.612,14.6606,3652700.0
2012-11-09 11:00:00,24.14,24.24,24.13,24.22,2261700.0,14.6606,14.7213,14.6545,14.7092,2261700.0
2012-11-09 11:30:00,24.21,24.28,24.19,24.26,2427100.0,14.7031,14.7456,14.691,14.7335,2427100.0
2012-11-09 12:00:00,24.26,24.36,24.25,24.32,1806400.0,14.7335,14.7942,14.7274,14.7699,1806400.0
2012-11-09 12:30:00,24.32,24.42,24.3,24.37,2071700.0,14.7699,14.8307,14.7578,14.8003,2071700.0
2012-11-09 13:00:00,24.38,24.39,24.2,24.2,1988500.0,14.8064,14.8124,14.697,14.697,1988500.0
2012-11-09 13:30:00,24.21,24.28,24.15,24.24,1674500.0,14.7031,14.7456,14.6667,14.7213,1674500.0
2012-11-09 14:00:00,24.25,24.32,24.22,24.29,1573000.0,14.7274,14.7699,14.7092,14.7517,1573000.0
2012-11-09 14:30:00,24.29,24.41,24.24,24.28,1917400.0,14.7517,14.8246,14.7213,14.7456,1917400.0
2012-11-09 15:00:00,24.27,24.3,24.2,24.27,1654200.0,14.7396,14.7578,14.697,14.7396,1654200.0
2012-11-09 15:30:00,24.26,24.29,24.13,24.17,3370600.0,14.7335,14.7517,14.6545,14.6788,3370600.0
2012-11-12 09:30:00,24.11,24.38,24.1,24.28,3186300.0,14.6424,14.8064,14.6363,14.7456,3186300.0
2012-11-12 10:00:00,24.28,24.28,24.19,24.24,1678900.0,14.7456,14.7456,14.691,14.7213,1678900.0
2012-11-12 10:30:00,24.24,24.26,24.1,24.1,2106400.0,14.7213,14.7335,14.6363,14.6363,2106400.0
2012-11-12 11:00:00,24.11,24.14,24.07,24.07,2260400.0,14.6424,14.6606,14.6181,14.6181,2260400.0
2012-11-12 11:30:00,24.08,24.08,24.02,24.05,1478200.0,14.6242,14.6242,14.5877,14.6059,1478200.0
2012-11-12 12:00:00,24.05,24.09,24.04,24.07,1455500.0,14.6059,14.6302,14.5999,14.6181,1455500.0
2012-11-12 12:30:00,24.06,24.13,24.06,24.13,774300.0,14.612,14.6545,14.612,14.6545,774300.0
2012-11-12 13:00:00,24.13,24.18,24.12,24.17,1133300.0,14.6545,14.6849,14.6485,14.6788,1133300.0
2012-11-12 13:30:00,24.17,24.19,24.13,24.18,988400.0,14.6788,14.691,14.6545,14.6849,988400.0
2012-11-12 14:00:00,24.18,24.18,24.12,24.13,901300.0,14.6849,14.6849,14.6485,14.6545,901300.0
2012-11-12 14:30:00,24.12,24.13,24.03,24.06,1422700.0,14.6485,14.6545,14.5938,14.612,1422700.0
2012-11-12 15:00:00,24.06,24.11,24.03,24.1,1641900.0,14.612,14.6424,14.5938,14.6363,1641900.0
2012-11-12 15:30:00,24.1,24.17,24.09,24.11,2939700.0,14.6363,14.6788,14.6302,14.6424,2939700.0
2012-11-13 09:30:00,24.0,24.03,23.85,23.97,3069700.0,14.5756,14.5938,14.4845,14.5574,3069700.0
2012-11-13 10:00:00,23.97,24.12,23.94,24.03,2573700.0,14.5574,14.6485,14.5391,14.5938,2573700.0
2012-11-13 10:30:00,24.03,24.28,24.02,24.26,2958400.0,14.5938,14.7456,14.5877,14.7335,2958400.0
2012-11-13 11:00:00,24.26,24.33,24.22,24.24,2139500.0,14.7335,14.776,14.7092,14.7213,2139500.0
2012-11-13 11:30:00,24.24,24.27,24.2,24.22,998600.0,14.7213,14.7396,14.697,14.7092,998600.0
2012-11-13 12:00:00,24.22,24.25,24.17,24.18,1049100.0,14.7092,14.7274,14.6788,14.6849,1049100.0
2012-11-13 12:30:00,24.18,24.22,24.12,24.18,1142200.0,14.6849,14.7092,14.6485,14.6849,1142200.0
2012-11-13 13:00:00,24.18,24.24,24.14,24.2,899600.0,14.6849,14.7213,14.6606,14.697,899600.0
2012-11-13 13:30:00,24.2,24.22,24.14,24.2,877500.0,14.697,14.7092,14.6606,14.697,877500.0
2012-11-13 14:00:00,24.21,24.23,24.18,24.21,1081700.0,14.7031,14.7153,14.6849,14.7031,1081700.0
2012-11-13 14:30:00,24.21,24.21,24.13,24.17,1157900.0,14.7031,14.7031,14.6545,14.6788,1157900.0
2012-11-13 15:00:00,24.17,24.23,24.08,24.12,2656300.0,14.6788,14.7153,14.6242,14.6485,2656300.0
2012-11-13 15:30:00,24.12,24.16,24.05,24.06,2855800.0,14.6485,14.6727,14.6059,14.612,2855800.0
2012-11-14 09:30:00,24.04,24.1,23.98,24.03,2121100.0,14.5999,14.6363,14.5634,14.5938,2121100.0
2012-11-14 10:00:00,24.04,24.05,23.91,23.92,2270700.0,14.5999,14.6059,14.5209,14.527,2270700.0
2012-11-14 10:30:00,23.92,23.95,23.74,23.82,3893500.0,14.527,14.5452,14.4177,14.4663,3893500.0
2012-11-14 11:00:00,23.81,23.94,23.78,23.89,2147100.0,14.4602,14.5391,14.442,14.5088,2147100.0
2012-11-14 11:30:00,23.88,23.95,23.81,23.94,1261400.0,14.5027,14.5452,14.4602,14.5391,1261400.0
2012-11-14 12:00:00,23.94,23.95,23.79,23.83,1321500.0,14.5391,14.5452,14.448,14.4723,1321500.0
2012-11-14 12:30:00,23.82,23.87,23.78,23.87,992200.0,14.4663,14.4966,14.442,14.4966,992200.0
2012-11-14 13:00:00,23.87,23.96,23.86,23.9,1217700.0,14.4966,14.5513,14.4906,14.5148,1217700.0
2012-11-14 13:30:00,23.9,23.94,23.86,23.92,1186600.0,14.5148,14.5391,14.4906,14.527,1186600.0
2012-11-14 14:00:00,23.92,23.96,23.83,23.92,1496400.0,14.527,14.5513,14.4723,14.527,1496400.0
2012-11-14 14:30:00,23.92,23.93,23.86,23.86,1242200.0,14.527,14.5331,14.4906,14.4906,1242200.0
2012-11-14 15:00:00,23.86,23.88,23.75,23.82,1935000.0,14.4906,14.5027,14.4237,14.4663,1935000.0
2012-11-14 15:30:00,23.82,23.85,23.74,23.81,5621000.0,14.4663,14.4845,14.4177,14.4602,5621000.0
2012-11-15 09:30:00,23.71,23.92,23.7,23.85,2720600.0,14.3995,14.527,14.3934,14.4845,2720600.0
2012-11-15 10:00:00,23.84,23.85,23.76,23.8,2867600.0,14.4784,14.4845,14.4298,14.4541,2867600.0
2012-11-15 10:30:00,23.79,23.83,23.7,23.7,2038000.0,14.448,14.4723,14.3934,14.3934,2038000.0
2012-11-15 11:00:00,23.7,23.76,23.7,23.73,1597600.0,14.3934,14.4298,14.3934,14.4116,1597600.0
2012-11-15 11:30:00,23.73,23.76,23.57,23.59,1916300.0,14.4116,14.4298,14.3144,14.3266,1916300.0
2012-11-15 12:00:00,23.59,23.67,23.59,23.65,1052900.0,14.3266,14.3752,14.3266,14.363,1052900.0
2012-11-15 12:30:00,23.64,23.68,23.58,23.59,1284100.0,14.3569,14.3812,14.3205,14.3266,1284100.0
2012-11-15 13:00:00,23.59,23.68,23.58,23.68,1307700.0,14.3266,14.3812,14.3205,14.3812,1307700.0
2012-11-15 13:30:00,23.68,23.77,23.66,23.72,1420100.0,14.3812,14.4359,14.3691,14.4055,1420100.0
2012-11-15 14:00:00,23.72,23.73,23.65,23.68,1685400.0,14.4055,14.4116,14.363,14.3812,1685400.0
2012-11-15 14:30:00,23.68,23.71,23.62,23.63,1350600.0,14.3812,14.3995,14.3448,14.3509,1350600.0
2012-11-15 15:00:00,23.63,23.64,23.55,23.55,2256500.0,14.3509,14.3569,14.3023,14.3023,2256500.0
2012-11-15 15:30:00,23.55,23.71,23.55,23.65,4078700.0,14.3023,14.3995,14.3023,14.363,4078700.0
2012-11-16 09:30:00,23.63,23.79,23.61,23.76,8200000.0,14.3509,14.448,14.3387,14.4298,8200000.0
2012-11-16 10:00:00,23.76,23.8,23.71,23.78,4806000.0,14.4298,14.4541,14.3995,14.442,4806000.0
2012-11-16 10:30:00,23.78,23.81,23.74,23.76,2770800.0,14.442,14.4602,14.4177,14.4298,2770800.0
2012-11-16 11:00:00,23.75,23.8,23.65,23.66,2203100.0,14.4237,14.4541,14.363,14.3691,2203100.0
2012-11-16 11:30:00,23.66,23.88,23.65,23.86,3356800.0,14.3691,14.5027,14.363,14.4906,3356800.0
2012-11-16 12:00:00,23.85,23.87,23.79,23.81,3218300.0,14.4845,14.4966,14.448,14.4602,3218300.0
2012-11-16 12:30:00,23.81,23.83,23.75,23.77,2006000.0,14.4602,14.4723,14.4237,14.4359,2006000.0
2012-11-16 13:00:00,23.77,23.79,23.73,23.75,1231100.0,14.4359,14.448,14.4116,14.4237,1231100.0
2012-11-16 13:30:00,23.75,23.85,23.75,23.85,1250500.0,14.4237,14.4845,14.4237,14.4845,1250500.0
2012-11-16 14:00:00,23.85,23.85,23.74,23.75,1181600.0,14.4845,14.4845,14.4177,14.4237,1181600.0
2012-11-16 14:30:00,23.76,23.8,23.67,23.78,1615900.0,14.4298,14.4541,14.3752,14.442,1615900.0
2012-11-16 15:00:00,23.79,23.83,23.76,23.82,1923000.0,14.448,14.4723,14.4298,14.4663,1923000.0
2012-11-16 15:30:00,23.82,23.87,23.8,23.85,4393300.0,14.4663,14.4966,14.4541,14.4845,4393300.0
2012-11-19 09:30:00,24.03,24.18,23.87,24.17,3266700.0,14.5938,14.6849,14.4966,14.6788,3266700.0
2012-11-19 10:00:00,24.17,24.24,24.14,24.2,3734100.0,14.6788,14.7213,14.6606,14.697,3734100.0
2012-11-19 10:30:00,24.2,24.21,24.13,24.17,3386400.0,14.697,14.7031,14.6545,14.6788,3386400.0
2012-11-19 11:00:00,24.17,24.18,24.07,24.11,2952500.0,14.6788,14.6849,14.6181,14.6424,2952500.0
2012-11-19 11:30:00,24.12,24.13,24.08,24.11,1145300.0,14.6485,14.6545,14.6242,14.6424,1145300.0
2012-11-19 12:00:00,24.12,24.16,24.09,24.1,1324800.0,14.6485,14.6727,14.6302,14.6363,1324800.0
2012-11-19 12:30:00,24.09,24.1,24.02,24.05,2229400.0,14.6302,14.6363,14.5877,14.6059,2229400.0
2012-11-19 13:00:00,24.06,24.08,24.01,24.04,1111600.0,14.612,14.6242,14.5817,14.5999,1111600.0
2012-11-19 13:30:00,24.04,24.07,24.03,24.06,1101500.0,14.5999,14.6181,14.5938,14.612,1101500.0
2012-11-19 14:00:00,24.06,24.07,24.02,24.05,1487700.0,14.612,14.6181,14.5877,14.6059,1487700.0
2012-11-19 14:30:00,24.06,24.11,24.02,24.09,2904300.0,14.612,14.6424,14.5877,14.6302,2904300.0
2012-11-19 15:00:00,24.1,24.12,24.09,24.09,3238300.0,14.6363,14.6485,14.6302,14.6302,3238300.0
2012-11-19 15:30:00,24.1,24.13,24.07,24.13,5022700.0,14.6363,14.6545,14.6181,14.6545,5022700.0
2012-11-20 09:30:00,24.12,24.12,23.93,24.03,2975900.0,14.6485,14.6485,14.5331,14.5938,2975900.0
2012-11-20 10:00:00,24.03,24.12,24.01,24.06,2139200.0,14.5938,14.6485,14.5817,14.612,2139200.0
2012-11-20 10:30:00,24.05,24.15,24.04,24.13,2553800.0,14.6059,14.6667,14.5999,14.6545,2553800.0
2012-11-20 11:00:00,24.13,24.21,24.11,24.16,1505100.0,14.6545,14.7031,14.6424,14.6727,1505100.0
2012-11-20 11:30:00,24.17,24.21,24.11,24.2,1468000.0,14.6788,14.7031,14.6424,14.697,1468000.0
2012-11-20 12:00:00,24.2,24.21,24.14,24.16,1113900.0,14.697,14.7031,14.6606,14.6727,1113900.0
2012-11-20 12:30:00,24.15,24.19,24.13,24.16,1111300.0,14.6667,14.691,14.6545,14.6727,1111300.0
2012-11-20 13:00:00,24.17,24.17,24.01,24.01,1836200.0,14.6788,14.6788,14.5817,14.5817,1836200.0
2012-11-20 13:30:00,24.01,24.13,24.0,24.11,1336300.0,14.5817,14.6545,14.5756,14.6424,1336300.0
2012-11-20 14:00:00,24.12,24.22,24.1,24.22,1297000.0,14.6485,14.7092,14.6363,14.7092,1297000.0
2012-11-20 14:30:00,24.21,24.22,24.17,24.2,1891700.0,14.7031,14.7092,14.6788,14.697,1891700.0
2012-11-20 15:00:00,24.21,24.23,24.19,24.2,1995600.0,14.7031,14.7153,14.691,14.697,1995600.0
2012-11-20 15:30:00,24.21,24.28,24.2,24.28,4027700.0,14.7031,14.7456,14.697,14.7456,4027700.0
2012-11-21 09:30:00,24.35,24.38,24.27,24.37,2095200.0,14.7881,14.8064,14.7396,14.8003,2095200.0
2012-11-21 10:00:00,24.36,24.37,24.21,24.26,1700000.0,14.7942,14.8003,14.7031,14.7335,1700000.0
2012-11-21 10:30:00,24.26,24.27,24.2,24.26,1166300.0,14.7335,14.7396,14.697,14.7335,1166300.0
2012-11-21 11:00:00,24.25,24.29,24.23,24.26,833100.0,14.7274,14.7517,14.7153,14.7335,833100.0
2012-11-21 11:30:00,24.26,24.3,24.25,24.27,944600.0,14.7335,14.7578,14.7274,14.7396,944600.0
2012-11-21 12:00:00,24.28,24.36,24.26,24.35,729800.0,14.7456,14.7942,14.7335,14.7881,729800.0
2012-11-21 12:30:00,24.35,24.35,24.3,24.3,640300.0,14.7881,14.7881,14.7578,14.7578,640300.0
2012-11-21 13:00:00,24.3,24.33,24.29,24.31,533000.0,14.7578,14.776,14.7517,14.7638,533000.0
2012-11-21 13:30:00,24.32,24.35,24.3,24.34,647800.0,14.7699,14.7881,14.7578,14.7821,647800.0
2012-11-21 14:00:00,24.34,24.35,24.29,24.3,790900.0,14.7821,14.7881,14.7517,14.7578,790900.0
2012-11-21 14:30:00,24.31,24.34,24.3,24.32,586300.0,14.7638,14.7821,14.7578,14.7699,586300.0
2012-11-21 15:00:00,24.32,24.35,24.3,24.3,803100.0,14.7699,14.7881,14.7578,14.7578,803100.0
2012-11-21 15:30:00,24.3,24.35,24.3,24.35,1886000.0,14.7578,14.7881,14.7578,14.7881,1886000.0
2012-11-23 09:30:00,24.41,24.5,24.38,24.43,1849900.0,14.8246,14.8792,14.8064,14.8367,1849900.0
2012-11-23 10:00:00,24.43,24.47,24.4,24.45,1307600.0,14.8367,14.861,14.8185,14.8489,1307600.0
2012-11-23 10:30:00,24.44,24.47,24.42,24.47,868300.0,14.8428,14.861,14.8307,14.861,868300.0
2012-11-23 11:00:00,24.46,24.49,24.41,24.46,1929700.0,14.8549,14.8732,14.8246,14.8549,1929700.0
2012-11-23 11:30:00,24.46,24.47,24.37,24.4,584300.0,14.8549,14.861,14.8003,14.8185,584300.0
2012-11-23 12:00:00,24.39,24.46,24.39,24.46,914200.0,14.8124,14.8549,14.8124,14.8549,914200.0
2012-11-23 12:30:00,24.45,24.53,24.43,24.53,3374500.0,14.8489,14.8975,14.8367,14.8975,3374500.0
2012-11-26 09:30:00,24.34,24.42,24.31,24.4,2062700.0,14.7821,14.8307,14.7638,14.8185,2062700.0
2012-11-26 10:00:00,24.41,24.5,24.4,24.45,2284200.0,14.8246,14.8792,14.8185,14.8489,2284200.0
2012-11-26 10:30:00,24.45,24.46,24.39,24.4,1440400.0,14.8489,14.8549,14.8124,14.8185,1440400.0
2012-11-26 11:00:00,24.4,24.42,24.34,24.36,1115100.0,14.8185,14.8307,14.7821,14.7942,1115100.0
2012-11-26 11:30:00,24.35,24.43,24.35,24.43,969400.0,14.7881,14.8367,14.7881,14.8367,969400.0
2012-11-26 12:00:00,24.43,24.45,24.4,24.42,879700.0,14.8367,14.8489,14.8185,14.8307,879700.0
2012-11-26 12:30:00,24.42,24.48,24.39,24.47,1238600.0,14.8307,14.8671,14.8124,14.861,1238600.0
2012-11-26 13:00:00,24.47,24.5,24.44,24.44,1431200.0,14.861,14.8792,14.8428,14.8428,1431200.0
2012-11-26 13:30:00,24.44,24.47,24.44,24.47,664300.0,14.8428,14.861,14.8428,14.861,664300.0
2012-11-26 14:00:00,24.46,24.5,24.46,24.48,1207900.0,14.8549,14.8792,14.8549,14.8671,1207900.0
2012-11-26 14:30:00,24.48,24.52,24.48,24.5,1388400.0,14.8671,14.8914,14.8671,14.8792,1388400.0
2012-11-26 15:00:00,24.5,24.52,24.47,24.49,1621500.0,14.8792,14.8914,14.861,14.8732,1621500.0
2012-11-26 15:30:00,24.49,24.52,24.46,24.49,3811100.0,14.8732,14.8914,14.8549,14.8732,3811100.0
2012-11-27 09:30:00,24.25,24.44,24.21,24.41,3059200.0,14.7274,14.8428,14.7031,14.8246,3059200.0
2012-11-27 10:00:00,24.42,24.45,24.31,24.36,3622600.0,14.8307,14.8489,14.7638,14.7942,3622600.0
2012-11-27 10:30:00,24.36,24.44,24.32,24.4,2675500.0,14.7942,14.8428,14.7699,14.8185,2675500.0
2012-11-27 11:00:00,24.4,24.42,24.37,24.39,1259000.0,14.8185,14.8307,14.8003,14.8124,1259000.0
2012-11-27 11:30:00,24.39,24.44,24.36,24.41,1835300.0,14.8124,14.8428,14.7942,14.8246,1835300.0
2012-11-27 12:00:00,24.4,24.43,24.36,24.42,1550300.0,14.8185,14.8367,14.7942,14.8307,1550300.0
2012-11-27 12:30:00,24.42,24.42,24.38,24.41,1363200.0,14.8307,14.8307,14.8064,14.8246,1363200.0
2012-11-27 13:00:00,24.4,24.41,24.35,24.35,1638800.0,14.8185,14.8246,14.7881,14.7881,1638800.0
2012-11-27 13:30:00,24.35,24.37,24.32,24.34,1006900.0,14.7881,14.8003,14.7699,14.7821,1006900.0
2012-11-27 14:00:00,24.35,24.41,24.3,24.31,1557500.0,14.7881,14.8246,14.7578,14.7638,1557500.0
2012-11-27 14:30:00,24.32,24.36,24.26,24.35,1774800.0,14.7699,14.7942,14.7335,14.7881,1774800.0
2012-11-27 15:00:00,24.34,24.37,24.3,24.35,2206600.0,14.7821,14.8003,14.7578,14.7881,2206600.0
2012-11-27 15:30:00,24.34,24.36,24.24,24.26,3728100.0,14.7821,14.7942,14.7213,14.7335,3728100.0
2012-11-28 09:30:00,24.23,24.28,24.15,24.22,2278100.0,14.7153,14.7456,14.6667,14.7092,2278100.0
2012-11-28 10:00:00,24.22,24.29,24.18,24.27,1819800.0,14.7092,14.7517,14.6849,14.7396,1819800.0
2012-11-28 10:30:00,24.27,24.4,24.25,24.34,2275700.0,14.7396,14.8185,14.7274,14.7821,2275700.0
2012-11-28 11:00:00,24.35,24.46,24.28,24.46,2375500.0,14.7881,14.8549,14.7456,14.8549,2375500.0
2012-11-28 11:30:00,24.47,24.49,24.45,24.47,1635300.0,14.861,14.8732,14.8489,14.861,1635300.0
2012-11-28 12:00:00,24.47,24.6,24.42,24.58,2100200.0,14.861,14.94,14.8307,14.9278,2100200.0
2012-11-28 12:30:00,24.58,24.64,24.54,24.6,1507100.0,14.9278,14.9643,14.9035,14.94,1507100.0
2012-11-28 13:00:00,24.6,24.61,24.53,24.57,1107900.0,14.94,14.946,14.8975,14.9217,1107900.0
2012-11-28 13:30:00,24.57,24.63,24.56,24.59,1114300.0,14.9217,14.9582,14.9157,14.9339,1114300.0
2012-11-28 14:00:00,24.59,24.61,24.45,24.46,1331300.0,14.9339,14.946,14.8489,14.8549,1331300.0
2012-11-28 14:30:00,24.46,24.57,24.46,24.56,1418600.0,14.8549,14.9217,14.8549,14.9157,1418600.0
2012-11-28 15:00:00,24.56,24.63,24.54,24.63,1731200.0,14.9157,14.9582,14.9035,14.9582,1731200.0
2012-11-28 15:30:00,24.63,24.69,24.59,24.65,5369100.0,14.9582,14.9946,14.9339,14.9703,5369100.0
2012-11-29 09:30:00,24.7,24.92,24.7,24.91,3742000.0,15.0007,15.1343,15.0007,15.1282,3742000.0
2012-11-29 10:00:00,24.91,24.93,24.78,24.82,3662200.0,15.1282,15.1404,15.0493,15.0736,3662200.0
2012-11-29 10:30:00,24.82,24.88,24.79,24.86,3111100.0,15.0736,15.11,15.0554,15.0979,3111100.0
2012-11-29 11:00:00,24.86,24.91,24.85,24.86,2078500.0,15.0979,15.1282,15.0918,15.0979,2078500.0
2012-11-29 11:30:00,24.87,24.9,24.74,24.79,3256400.0,15.1039,15.1222,15.025,15.0554,3256400.0
2012-11-29 12:00:00,24.78,24.86,24.75,24.82,1453100.0,15.0493,15.0979,15.0311,15.0736,1453100.0
2012-11-29 12:30:00,24.83,24.86,24.81,24.83,1000700.0,15.0797,15.0979,15.0675,15.0797,1000700.0
2012-11-29 13:00:00,24.83,24.89,24.82,24.89,1062200.0,15.0797,15.1161,15.0736,15.1161,1062200.0
2012-11-29 13:30:00,24.89,24.92,24.88,24.9,1467700.0,15.1161,15.1343,15.11,15.1222,1467700.0
2012-11-29 14:00:00,24.89,24.92,24.87,24.87,1560500.0,15.1161,15.1343,15.1039,15.1039,1560500.0
2012-11-29 14:30:00,24.87,24.91,24.87,24.87,1210800.0,15.1039,15.1282,15.1039,15.1039,1210800.0
2012-11-29 15:00:00,24.87,24.88,24.81,24.85,1784900.0,15.1039,15.11,15.0675,15.0918,1784900.0
2012-11-29 15:30:00,24.84,24.9,24.82,24.86,4370300.0,15.0857,15.1222,15.0736,15.0979,4370300.0
2012-11-30 09:30:00,24.91,24.93,24.72,24.82,3087900.0,15.1282,15.1404,15.0128,15.0736,3087900.0
2012-11-30 10:00:00,24.83,24.95,24.81,24.93,2699000.0,15.0797,15.1525,15.0675,15.1404,2699000.0
2012-11-30 10:30:00,24.92,24.95,24.87,24.91,2294100.0,15.1343,15.1525,15.1039,15.1282,2294100.0
2012-11-30 11:00:00,24.91,24.95,24.88,24.91,2090800.0,15.1282,15.1525,15.11,15.1282,2090800.0
2012-11-30 11:30:00,24.91,24.93,24.87,24.91,1535500.0,15.1282,15.1404,15.1039,15.1282,1535500.0
2012-11-30 12:00:00,24.9,24.95,24.89,24.93,1332100.0,15.1222,15.1525,15.1161,15.1404,1332100.0
2012-11-30 12:30:00,24.94,24.96,24.9,24.95,1546700.0,15.1465,15.1586,15.1222,15.1525,1546700.0
2012-11-30 13:00:00,24.94,24.98,24.86,24.89,1977200.0,15.1465,15.1707,15.0979,15.1161,1977200.0
2012-11-30 13:30:00,24.89,24.95,24.89,24.92,1175300.0,15.1161,15.1525,15.1161,15.1343,1175300.0
2012-11-30 14:00:00,24.93,24.97,24.91,24.96,1282100.0,15.1404,15.1647,15.1282,15.1586,1282100.0
2012-11-30 14:30:00,24.96,24.98,24.93,24.98,1710900.0,15.1586,15.1707,15.1404,15.1707,1710900.0
2012-11-30 15:00:00,24.97,25.02,24.94,24.99,2343300.0,15.1647,15.195,15.1465,15.1768,2343300.0
2012-11-30 15:30:00,24.98,25.08,24.98,25.04,4840200.0,15.1707,15.2315,15.1707,15.2072,4840200.0
2012-12-03 09:30:00,25.04,25.3,25.0,25.23,3967200.0,15.2072,15.3651,15.1829,15.3226,3967200.0
2012-12-03 10:00:00,25.22,25.23,25.14,25.15,2745500.0,15.3165,15.3226,15.2679,15.274,2745500.0
2012-12-03 10:30:00,25.15,25.17,25.11,25.13,2967100.0,15.274,15.2861,15.2497,15.2618,2967100.0
2012-12-03 11:00:00,25.13,25.13,25.08,25.1,2079800.0,15.2618,15.2618,15.2315,15.2436,2079800.0
2012-12-03 11:30:00,25.09,25.1,25.02,25.03,1394000.0,15.2376,15.2436,15.195,15.2011,1394000.0
2012-12-03 12:00:00,25.03,25.07,25.02,25.05,1014500.0,15.2011,15.2254,15.195,15.2133,1014500.0
2012-12-03 12:30:00,25.05,25.08,25.04,25.07,1808700.0,15.2133,15.2315,15.2072,15.2254,1808700.0
2012-12-03 13:00:00,25.07,25.1,25.02,25.09,885400.0,15.2254,15.2436,15.195,15.2376,885400.0
2012-12-03 13:30:00,25.09,25.09,25.02,25.05,798200.0,15.2376,15.2376,15.195,15.2133,798200.0
2012-12-03 14:00:00,25.06,25.08,25.04,25.05,843000.0,15.2193,15.2315,15.2072,15.2133,843000.0
2012-12-03 14:30:00,25.05,25.11,25.05,25.1,1211500.0,15.2133,15.2497,15.2133,15.2436,1211500.0
2012-12-03 15:00:00,25.09,25.14,25.03,25.08,2151400.0,15.2376,15.2679,15.2011,15.2315,2151400.0
2012-12-03 15:30:00,25.09,25.14,25.07,25.08,3599300.0,15.2376,15.2679,15.2254,15.2315,3599300.0
2012-12-04 09:30:00,25.01,25.22,25.01,25.15,3223300.0,15.189,15.3165,15.189,15.274,3223300.0
2012-12-04 10:00:00,25.16,25.27,25.13,25.24,3083200.0,15.2801,15.3469,15.2618,15.3287,3083200.0
2012-12-04 10:30:00,25.24,25.24,25.17,25.19,2305500.0,15.3287,15.3287,15.2861,15.2983,2305500.0
2012-12-04 11:00:00,25.18,25.2,25.15,25.16,1537500.0,15.2922,15.3044,15.274,15.2801,1537500.0
2012-12-04 11:30:00,25.16,25.21,25.15,25.18,1644000.0,15.2801,15.3104,15.274,15.2922,1644000.0
2012-12-04 12:00:00,25.17,25.19,25.09,25.14,1631300.0,15.2861,15.2983,15.2376,15.2679,1631300.0
2012-12-04 12:30:00,25.14,25.16,25.08,25.12,1563600.0,15.2679,15.2801,15.2315,15.2558,1563600.0
2012-12-04 13:00:00,25.12,25.17,25.06,25.16,1816300.0,15.2558,15.2861,15.2193,15.2801,1816300.0
2012-12-04 13:30:00,25.16,25.2,25.14,25.2,1423100.0,15.2801,15.3044,15.2679,15.3044,1423100.0
2012-12-04 14:00:00,25.2,25.23,25.18,25.2,1838000.0,15.3044,15.3226,15.2922,15.3044,1838000.0
2012-12-04 14:30:00,25.19,25.21,25.15,25.16,1292200.0,15.2983,15.3104,15.274,15.2801,1292200.0
2012-12-04 15:00:00,25.17,25.24,25.16,25.22,2212800.0,15.2861,15.3287,15.2801,15.3165,2212800.0
2012-12-04 15:30:00,25.22,25.23,25.14,25.16,3853800.0,15.3165,15.3226,15.2679,15.2801,3853800.0
2012-12-05 09:30:00,25.1,25.27,25.1,25.27,4011600.0,15.2436,15.3469,15.2436,15.3469,4011600.0
2012-12-05 10:00:00,25.27,25.38,25.27,25.37,3394500.0,15.3469,15.4137,15.3469,15.4076,3394500.0
2012-12-05 10:30:00,25.37,25.38,25.32,25.36,2665500.0,15.4076,15.4137,15.3772,15.4015,2665500.0
2012-12-05 11:00:00,25.36,25.45,25.33,25.45,3092800.0,15.4015,15.4562,15.3833,15.4562,3092800.0
2012-12-05 11:30:00,25.44,25.62,25.44,25.6,4255600.0,15.4501,15.5594,15.4501,15.5473,4255600.0
2012-12-05 12:00:00,25.6,25.71,25.59,25.66,3933900.0,15.5473,15.6141,15.5412,15.5837,3933900.0
2012-12-05 12:30:00,25.66,25.79,25.66,25.72,3320800.0,15.5837,15.6627,15.5837,15.6202,3320800.0
2012-12-05 13:00:00,25.72,25.75,25.67,25.68,2483300.0,15.6202,15.6384,15.5898,15.5959,2483300.0
2012-12-05 13:30:00,25.68,25.71,25.65,25.67,2303000.0,15.5959,15.6141,15.5776,15.5898,2303000.0
2012-12-05 14:00:00,25.67,25.7,25.64,25.64,1607800.0,15.5898,15.608,15.5716,15.5716,1607800.0
2012-12-05 14:30:00,25.65,25.75,25.64,25.69,2301900.0,15.5776,15.6384,15.5716,15.6019,2301900.0
2012-12-05 15:00:00,25.69,25.75,25.68,25.69,2378500.0,15.6019,15.6384,15.5959,15.6019,2378500.0
2012-12-05 15:30:00,25.69,25.73,25.6,25.65,4988100.0,15.6019,15.6262,15.5473,15.5776,4988100.0
2012-12-06 09:30:00,25.55,25.74,25.52,25.68,4326700.0,15.5169,15.6323,15.4987,15.5959,4326700.0
2012-12-06 10:00:00,25.68,25.68,25.56,25.58,2933200.0,15.5959,15.5959,15.523,15.5351,2933200.0
2012-12-06 10:30:00,25.59,25.7,25.58,25.66,2273500.0,15.5412,15.608,15.5351,15.5837,2273500.0
2012-12-06 11:00:00,25.66,25.74,25.65,25.71,1523600.0,15.5837,15.6323,15.5776,15.6141,1523600.0
2012-12-06 11:30:00,25.71,25.78,25.66,25.7,1586900.0,15.6141,15.6566,15.5837,15.608,1586900.0
2012-12-06 12:00:00,25.69,25.71,25.66,25.66,858200.0,15.6019,15.6141,15.5837,15.5837,858200.0
2012-12-06 12:30:00,25.66,25.7,25.64,25.64,1017500.0,15.5837,15.608,15.5716,15.5716,1017500.0
2012-12-06 13:00:00,25.64,25.7,25.62,25.67,1656300.0,15.5716,15.608,15.5594,15.5898,1656300.0
2012-12-06 13:30:00,25.67,25.72,25.67,25.7,1533900.0,15.5898,15.6202,15.5898,15.608,1533900.0
2012-12-06 14:00:00,25.7,25.71,25.68,25.7,1278000.0,15.608,15.6141,15.5959,15.608,1278000.0
2012-12-06 14:30:00,25.7,25.71,25.64,25.67,1776700.0,15.608,15.6141,15.5716,15.5898,1776700.0
2012-12-06 15:00:00,25.67,25.69,25.62,25.67,2272200.0,15.5898,15.6019,15.5594,15.5898,2272200.0
2012-12-06 15:30:00,25.67,25.68,25.6,25.61,4061100.0,15.5898,15.5959,15.5473,15.5534,4061100.0
2012-12-07 09:30:00,25.53,25.61,25.16,25.35,5680400.0,15.5048,15.5534,15.2801,15.3955,5680400.0
2012-12-07 10:00:00,25.35,25.46,25.35,25.4,2453900.0,15.3955,15.4623,15.3955,15.4258,2453900.0
2012-12-07 10:30:00,25.4,25.42,25.34,25.39,2003100.0,15.4258,15.438,15.3894,15.4197,2003100.0
2012-12-07 11:00:00,25.39,25.43,25.32,25.41,2124900.0,15.4197,15.444,15.3772,15.4319,2124900.0
2012-12-07 11:30:00,25.41,25.45,25.39,25.44,1792200.0,15.4319,15.4562,15.4197,15.4501,1792200.0
2012-12-07 12:00:00,25.44,25.5,25.43,25.48,1082200.0,15.4501,15.4866,15.444,15.4744,1082200.0
2012-12-07 12:30:00,25.47,25.57,25.47,25.53,1255900.0,15.4683,15.5291,15.4683,15.5048,1255900.0
2012-12-07 13:00:00,25.54,25.59,25.53,25.56,1228300.0,15.5108,15.5412,15.5048,15.523,1228300.0
2012-12-07 13:30:00,25.56,25.6,25.49,25.53,1267900.0,15.523,15.5473,15.4805,15.5048,1267900.0
2012-12-07 14:00:00,25.52,25.53,25.48,25.51,1350300.0,15.4987,15.5048,15.4744,15.4926,1350300.0
2012-12-07 14:30:00,25.52,25.58,25.5,25.56,1451300.0,15.4987,15.5351,15.4866,15.523,1451300.0
2012-12-07 15:00:00,25.56,25.58,25.52,25.55,1956000.0,15.523,15.5351,15.4987,15.5169,1956000.0
2012-12-07 15:30:00,25.55,25.59,25.53,25.57,3687600.0,15.5169,15.5412,15.5048,15.5291,3687600.0
2012-12-10 09:30:00,25.4,25.5,25.36,25.46,2745300.0,15.4258,15.4866,15.4015,15.4623,2745300.0
2012-12-10 10:00:00,25.46,25.49,25.41,25.41,2133900.0,15.4623,15.4805,15.4319,15.4319,2133900.0
2012-12-10 10:30:00,25.41,25.5,25.4,25.48,2295100.0,15.4319,15.4866,15.4258,15.4744,2295100.0
2012-12-10 11:00:00,25.48,25.49,25.43,25.47,1644100.0,15.4744,15.4805,15.444,15.4683,1644100.0
2012-12-10 11:30:00,25.47,25.52,25.43,25.5,1352600.0,15.4683,15.4987,15.444,15.4866,1352600.0
2012-12-10 12:00:00,25.51,25.54,25.48,25.53,1129400.0,15.4926,15.5108,15.4744,15.5048,1129400.0
2012-12-10 12:30:00,25.53,25.6,25.53,25.58,999400.0,15.5048,15.5473,15.5048,15.5351,999400.0
2012-12-10 13:00:00,25.57,25.58,25.55,25.55,1111500.0,15.5291,15.5351,15.5169,15.5169,1111500.0
2012-12-10 13:30:00,25.55,25.56,25.49,25.5,1240100.0,15.5169,15.523,15.4805,15.4866,1240100.0
2012-12-10 14:00:00,25.49,25.52,25.48,25.5,1375500.0,15.4805,15.4987,15.4744,15.4866,1375500.0
2012-12-10 14:30:00,25.51,25.51,25.43,25.45,1781400.0,15.4926,15.4926,15.444,15.4562,1781400.0
2012-12-10 15:00:00,25.44,25.45,25.39,25.42,2523000.0,15.4501,15.4562,15.4197,15.438,2523000.0
2012-12-10 15:30:00,25.42,25.45,25.4,25.41,3126600.0,15.438,15.4562,15.4258,15.4319,3126600.0
2012-12-11 09:30:00,25.55,25.63,25.52,25.62,2571500.0,15.5169,15.5655,15.4987,15.5594,2571500.0
2012-12-11 10:00:00,25.62,25.69,25.6,25.68,2401200.0,15.5594,15.6019,15.5473,15.5959,2401200.0
2012-12-11 10:30:00,25.68,25.69,25.59,25.63,1927700.0,15.5959,15.6019,15.5412,15.5655,1927700.0
2012-12-11 11:00:00,25.63,25.76,25.59,25.72,2544900.0,15.5655,15.6445,15.5412,15.6202,2544900.0
2012-12-11 11:30:00,25.72,25.75,25.67,25.69,2046100.0,15.6202,15.6384,15.5898,15.6019,2046100.0
2012-12-11 12:00:00,25.7,25.76,25.65,25.72,1644400.0,15.608,15.6445,15.5776,15.6202,1644400.0
2012-12-11 12:30:00,25.72,25.75,25.7,25.73,1370200.0,15.6202,15.6384,15.608,15.6262,1370200.0
2012-12-11 13:00:00,25.73,25.78,25.71,25.74,1853700.0,15.6262,15.6566,15.6141,15.6323,1853700.0
2012-12-11 13:30:00,25.74,25.76,25.68,25.68,1103800.0,15.6323,15.6445,15.5959,15.5959,1103800.0
2012-12-11 14:00:00,25.69,25.71,25.65,25.66,1596200.0,15.6019,15.6141,15.5776,15.5837,1596200.0
2012-12-11 14:30:00,25.66,25.69,25.62,25.65,2022300.0,15.5837,15.6019,15.5594,15.5776,2022300.0
2012-12-11 15:00:00,25.66,25.67,25.59,25.67,1651000.0,15.5837,15.5898,15.5412,15.5898,1651000.0
2012-12-11 15:30:00,25.67,25.69,25.64,25.65,4754100.0,15.5898,15.6019,15.5716,15.5776,4754100.0
2012-12-12 09:30:00,25.6,25.68,25.53,25.56,2612100.0,15.5473,15.5959,15.5048,15.523,2612100.0
2012-12-12 10:00:00,25.55,25.58,25.47,25.56,1960700.0,15.5169,15.5351,15.4683,15.523,1960700.0
2012-12-12 10:30:00,25.55,25.57,25.49,25.55,2950000.0,15.5169,15.5291,15.4805,15.5169,2950000.0
2012-12-12 11:00:00,25.55,25.6,25.54,25.55,2277000.0,15.5169,15.5473,15.5108,15.5169,2277000.0
2012-12-12 11:30:00,25.55,25.56,25.44,25.44,1775900.0,15.5169,15.523,15.4501,15.4501,1775900.0
2012-12-12 12:00:00,25.45,25.51,25.44,25.5,1577300.0,15.4562,15.4926,15.4501,15.4866,1577300.0
2012-12-12 12:30:00,25.5,25.68,25.46,25.68,2184700.0,15.4866,15.5959,15.4623,15.5959,2184700.0
2012-12-12 13:00:00,25.67,25.75,25.67,25.73,1643700.0,15.5898,15.6384,15.5898,15.6262,1643700.0
2012-12-12 13:30:00,25.73,25.75,25.67,25.7,1776200.0,15.6262,15.6384,15.5898,15.608,1776200.0
2012-12-12 14:00:00,25.7,25.71,25.63,25.65,1390200.0,15.608,15.6141,15.5655,15.5776,1390200.0
2012-12-12 14:30:00,25.66,25.68,25.62,25.64,1562500.0,15.5837,15.5959,15.5594,15.5716,1562500.0
2012-12-12 15:00:00,25.64,25.65,25.53,25.57,2608600.0,15.5716,15.5776,15.5048,15.5291,2608600.0
2012-12-12 15:30:00,25.57,25.58,25.49,25.52,3427400.0,15.5291,15.5351,15.4805,15.4987,3427400.0
2012-12-13 09:30:00,25.43,25.64,25.39,25.61,3219000.0,15.444,15.5716,15.4197,15.5534,3219000.0
2012-12-13 10:00:00,25.62,25.64,25.59,25.62,1559500.0,15.5594,15.5716,15.5412,15.5594,1559500.0
2012-12-13 10:30:00,25.63,25.65,25.6,25.6,1453100.0,15.5655,15.5776,15.5473,15.5473,1453100.0
2012-12-13 11:00:00,25.61,25.61,25.5,25.53,1501300.0,15.5534,15.5534,15.4866,15.5048,1501300.0
2012-12-13 11:30:00,25.52,25.57,25.48,25.49,1375000.0,15.4987,15.5291,15.4744,15.4805,1375000.0
2012-12-13 12:00:00,25.48,25.49,25.38,25.39,1017700.0,15.4744,15.4805,15.4137,15.4197,1017700.0
2012-12-13 12:30:00,25.38,25.44,25.37,25.43,1337700.0,15.4137,15.4501,15.4076,15.444,1337700.0
2012-12-13 13:00:00,25.42,25.45,25.35,25.39,1508200.0,15.438,15.4562,15.3955,15.4197,1508200.0
2012-12-13 13:30:00,25.39,25.43,25.38,25.43,1211800.0,15.4197,15.444,15.4137,15.444,1211800.0
2012-12-13 14:00:00,25.42,25.43,25.35,25.41,1844200.0,15.438,15.444,15.3955,15.4319,1844200.0
2012-12-13 14:30:00,25.4,25.41,25.33,25.34,1880100.0,15.4258,15.4319,15.3833,15.3894,1880100.0
2012-12-13 15:00:00,25.34,25.38,25.33,25.35,1875100.0,15.3894,15.4137,15.3833,15.3955,1875100.0
2012-12-13 15:30:00,25.34,25.45,25.33,25.33,4129700.0,15.3894,15.4562,15.3833,15.3833,4129700.0
2012-12-14 09:30:00,25.22,25.37,25.17,25.18,2462500.0,15.3165,15.4076,15.2861,15.2922,2462500.0
2012-12-14 10:00:00,25.17,25.23,25.15,25.2,1969100.0,15.2861,15.3226,15.274,15.3044,1969100.0
2012-12-14 10:30:00,25.2,25.26,25.18,25.18,1567400.0,15.3044,15.3408,15.2922,15.2922,1567400.0
2012-12-14 11:00:00,25.18,25.26,25.15,25.23,1588700.0,15.2922,15.3408,15.274,15.3226,1588700.0
2012-12-14 11:30:00,25.22,25.24,25.17,25.21,1573500.0,15.3165,15.3287,15.2861,15.3104,1573500.0
2012-12-14 12:00:00,25.21,25.29,25.2,25.29,1298600.0,15.3104,15.359,15.3044,15.359,1298600.0
2012-12-14 12:30:00,25.28,25.3,25.24,25.25,905800.0,15.3529,15.3651,15.3287,15.3347,905800.0
2012-12-14 13:00:00,25.25,25.26,25.21,25.22,909300.0,15.3347,15.3408,15.3104,15.3165,909300.0
2012-12-14 13:30:00,25.22,25.27,25.21,25.24,911200.0,15.3165,15.3469,15.3104,15.3287,911200.0
2012-12-14 14:00:00,25.25,25.26,25.21,25.21,887200.0,15.3347,15.3408,15.3104,15.3104,887200.0
2012-12-14 14:30:00,25.21,25.23,25.16,25.16,1292400.0,15.3104,15.3226,15.2801,15.2801,1292400.0
2012-12-14 15:00:00,25.16,25.22,25.15,25.21,1842400.0,15.2801,15.3165,15.274,15.3104,1842400.0
2012-12-14 15:30:00,25.21,25.24,25.15,25.2,4101700.0,15.3104,15.3287,15.274,15.3044,4101700.0
2012-12-17 09:30:00,25.17,25.47,25.15,25.42,2859600.0,15.2861,15.4683,15.274,15.438,2859600.0
2012-12-17 10:00:00,25.43,25.45,25.34,25.37,1676800.0,15.444,15.4562,15.3894,15.4076,1676800.0
2012-12-17 10:30:00,25.37,25.38,25.33,25.37,1803400.0,15.4076,15.4137,15.3833,15.4076,1803400.0
2012-12-17 11:00:00,25.37,25.41,25.35,25.39,1626600.0,15.4076,15.4319,15.3955,15.4197,1626600.0
2012-12-17 11:30:00,25.39,25.47,25.38,25.42,1520300.0,15.4197,15.4683,15.4137,15.438,1520300.0
2012-12-17 12:00:00,25.43,25.43,25.39,25.42,1086300.0,15.444,15.444,15.4197,15.438,1086300.0
2012-12-17 12:30:00,25.42,25.43,25.34,25.34,854500.0,15.438,15.444,15.3894,15.3894,854500.0
2012-12-17 13:00:00,25.34,25.35,25.27,25.33,1112800.0,15.3894,15.3955,15.3469,15.3833,1112800.0
2012-12-17 13:30:00,25.34,25.35,25.26,25.28,1457400.0,15.3894,15.3955,15.3408,15.3529,1457400.0
2012-12-17 14:00:00,25.28,25.35,25.27,25.27,1343100.0,15.3529,15.3955,15.3469,15.3469,1343100.0
2012-12-17 14:30:00,25.27,25.31,25.26,25.29,1401600.0,15.3469,15.3712,15.3408,15.359,1401600.0
2012-12-17 15:00:00,25.3,25.35,25.3,25.35,1531700.0,15.3651,15.3955,15.3651,15.3955,1531700.0
2012-12-17 15:30:00,25.35,25.39,25.3,25.37,4572700.0,15.3955,15.4197,15.3651,15.4076,4572700.0
2012-12-18 09:30:00,25.33,25.4,25.27,25.36,4202100.0,15.3833,15.4258,15.3469,15.4015,4202100.0
2012-12-18 10:00:00,25.35,25.48,25.35,25.48,2186700.0,15.3955,15.4744,15.3955,15.4744,2186700.0
2012-12-18 10:30:00,25.48,25.56,25.48,25.52,2474900.0,15.4744,15.523,15.4744,15.4987,2474900.0
2012-12-18 11:00:00,25.52,25.59,25.51,25.55,1855000.0,15.4987,15.5412,15.4926,15.5169,1855000.0
2012-12-18 11:30:00,25.55,25.55,25.47,25.48,1541000.0,15.5169,15.5169,15.4683,15.4744,1541000.0
2012-12-18 12:00:00,25.47,25.52,25.43,25.49,1456200.0,15.4683,15.4987,15.444,15.4805,1456200.0
2012-12-18 12:30:00,25.49,25.61,25.49,25.57,1698900.0,15.4805,15.5534,15.4805,15.5291,1698900.0
2012-12-18 13:00:00,25.57,25.61,25.55,25.6,1343500.0,15.5291,15.5534,15.5169,15.5473,1343500.0
2012-12-18 13:30:00,25.6,25.64,25.58,25.62,1364300.0,15.5473,15.5716,15.5351,15.5594,1364300.0
2012-12-18 14:00:00,25.62,25.7,25.56,25.56,1681900.0,15.5594,15.608,15.523,15.523,1681900.0
2012-12-18 14:30:00,25.56,25.67,25.56,25.64,1269600.0,15.523,15.5898,15.523,15.5716,1269600.0
2012-12-18 15:00:00,25.64,25.67,25.56,25.58,2244200.0,15.5716,15.5898,15.523,15.5351,2244200.0
2012-12-18 15:30:00,25.57,25.68,25.56,25.63,4219300.0,15.5291,15.5959,15.523,15.5655,4219300.0
2012-12-19 09:30:00,25.62,25.79,25.56,25.63,3850800.0,15.5594,15.6627,15.523,15.5655,3850800.0
2012-12-19 10:00:00,25.63,25.63,25.49,25.5,1803100.0,15.5655,15.5655,15.4805,15.4866,1803100.0
2012-12-19 10:30:00,25.49,25.52,25.46,25.47,1375400.0,15.4805,15.4987,15.4623,15.4683,1375400.0
2012-12-19 11:00:00,25.47,25.51,25.43,25.45,1464300.0,15.4683,15.4926,15.444,15.4562,1464300.0
2012-12-19 11:30:00,25.45,25.51,25.45,25.46,1088500.0,15.4562,15.4926,15.4562,15.4623,1088500.0
2012-12-19 12:00:00,25.46,25.49,25.43,25.49,1701600.0,15.4623,15.4805,15.444,15.4805,1701600.0
2012-12-19 12:30:00,25.49,25.52,25.44,25.46,1299000.0,15.4805,15.4987,15.4501,15.4623,1299000.0
2012-12-19 13:00:00,25.46,25.48,25.44,25.46,988000.0,15.4623,15.4744,15.4501,15.4623,988000.0
2012-12-19 13:30:00,25.46,25.49,25.44,25.45,1294200.0,15.4623,15.4805,15.4501,15.4562,1294200.0
2012-12-19 14:00:00,25.45,25.46,25.41,25.42,1096600.0,15.4562,15.4623,15.4319,15.438,1096600.0
2012-12-19 14:30:00,25.42,25.43,25.36,25.4,1642900.0,15.438,15.444,15.4015,15.4258,1642900.0
2012-12-19 15:00:00,25.41,25.44,25.38,25.43,1392300.0,15.4319,15.4501,15.4137,15.444,1392300.0
2012-12-19 15:30:00,25.43,25.48,25.32,25.34,4435100.0,15.444,15.4744,15.3772,15.3894,4435100.0
2012-12-20 09:30:00,25.32,25.43,25.25,25.26,2645900.0,15.3772,15.444,15.3347,15.3408,2645900.0
2012-12-20 10:00:00,25.26,25.39,25.26,25.35,1860500.0,15.3408,15.4197,15.3408,15.3955,1860500.0
2012-12-20 10:30:00,25.35,25.38,25.3,25.35,1950700.0,15.3955,15.4137,15.3651,15.3955,1950700.0
2012-12-20 11:00:00,25.35,25.4,25.29,25.29,1613800.0,15.3955,15.4258,15.359,15.359,1613800.0
2012-12-20 11:30:00,25.28,25.33,25.25,25.28,1355700.0,15.3529,15.3833,15.3347,15.3529,1355700.0
2012-12-20 12:00:00,25.28,25.31,25.26,25.3,1093700.0,15.3529,15.3712,15.3408,15.3651,1093700.0
2012-12-20 12:30:00,25.3,25.32,25.27,25.31,888500.0,15.3651,15.3772,15.3469,15.3712,888500.0
2012-12-20 13:00:00,25.31,25.34,25.27,25.3,1431000.0,15.3712,15.3894,15.3469,15.3651,1431000.0
2012-12-20 13:30:00,25.31,25.38,25.29,25.36,2136200.0,15.3712,15.4137,15.359,15.4015,2136200.0
2012-12-20 14:00:00,25.36,25.36,25.32,25.34,1583500.0,15.4015,15.4015,15.3772,15.3894,1583500.0
2012-12-20 14:30:00,25.34,25.4,25.33,25.38,1492600.0,15.3894,15.4258,15.3833,15.4137,1492600.0
2012-12-20 15:00:00,25.38,25.39,25.34,25.37,1304600.0,15.4137,15.4197,15.3894,15.4076,1304600.0
2012-12-20 15:30:00,25.37,25.44,25.35,25.43,3409700.0,15.4076,15.4501,15.3955,15.444,3409700.0
2012-12-21 09:30:00,25.35,25.52,25.1,25.12,16335600.0,15.3955,15.4987,15.2436,15.2558,16335600.0
2012-12-21 10:00:00,25.12,25.25,25.1,25.24,2379400.0,15.2558,15.3347,15.2436,15.3287,2379400.0
2012-12-21 10:30:00,25.25,25.25,25.17,25.18,1976300.0,15.3347,15.3347,15.2861,15.2922,1976300.0
2012-12-21 11:00:00,25.18,25.2,25.12,25.14,1640000.0,15.2922,15.3044,15.2558,15.2679,1640000.0
2012-12-21 11:30:00,25.15,25.16,25.05,25.11,1582200.0,15.274,15.2801,15.2133,15.2497,1582200.0
2012-12-21 12:00:00,25.12,25.14,25.08,25.13,1334600.0,15.2558,15.2679,15.2315,15.2618,1334600.0
2012-12-21 12:30:00,25.13,25.17,25.11,25.14,1543000.0,15.2618,15.2861,15.2497,15.2679,1543000.0
2012-12-21 13:00:00,25.15,25.17,25.11,25.14,976200.0,15.274,15.2861,15.2497,15.2679,976200.0
2012-12-21 13:30:00,25.14,25.25,25.13,25.18,1503000.0,15.2679,15.3347,15.2618,15.2922,1503000.0
2012-12-21 14:00:00,25.18,25.22,25.15,25.17,1258700.0,15.2922,15.3165,15.274,15.2861,1258700.0
2012-12-21 14:30:00,25.17,25.2,25.13,25.14,1313100.0,15.2861,15.3044,15.2618,15.2679,1313100.0
2012-12-21 15:00:00,25.15,25.2,25.14,25.16,1695300.0,15.274,15.3044,15.2679,15.2801,1695300.0
2012-12-21 15:30:00,25.16,25.22,25.13,25.13,6267900.0,15.2801,15.3165,15.2618,15.2618,6267900.0
2012-12-24 09:30:00,25.01,25.21,25.01,25.13,2327700.0,15.189,15.3104,15.189,15.2618,2327700.0
2012-12-24 10:00:00,25.13,25.17,25.1,25.16,1346500.0,15.2618,15.2861,15.2436,15.2801,1346500.0
2012-12-24 10:30:00,25.16,25.19,25.06,25.07,1042400.0,15.2801,15.2983,15.2193,15.2254,1042400.0
2012-12-24 11:00:00,25.06,25.08,25.0,25.01,866800.0,15.2193,15.2315,15.1829,15.189,866800.0
2012-12-24 11:30:00,25.01,25.05,25.0,25.04,770600.0,15.189,15.2133,15.1829,15.2072,770600.0
2012-12-24 12:00:00,25.04,25.05,25.01,25.02,932200.0,15.2072,15.2133,15.189,15.195,932200.0
2012-12-24 12:30:00,25.02,25.1,25.01,25.07,2248200.0,15.195,15.2436,15.189,15.2254,2248200.0
2012-12-26 09:30:00,25.05,25.2,25.04,25.19,2434700.0,15.2133,15.3044,15.2072,15.2983,2434700.0
2012-12-26 10:00:00,25.2,25.22,25.1,25.13,1197300.0,15.3044,15.3165,15.2436,15.2618,1197300.0
2012-12-26 10:30:00,25.12,25.21,25.1,25.17,1398200.0,15.2558,15.3104,15.2436,15.2861,1398200.0
2012-12-26 11:00:00,25.17,25.18,25.09,25.09,1459200.0,15.2861,15.2922,15.2376,15.2376,1459200.0
2012-12-26 11:30:00,25.09,25.17,25.05,25.11,1302300.0,15.2376,15.2861,15.2133,15.2497,1302300.0
2012-12-26 12:00:00,25.11,25.15,25.06,25.12,1142800.0,15.2497,15.274,15.2193,15.2558,1142800.0
2012-12-26 12:30:00,25.11,25.2,25.08,25.16,964600.0,15.2497,15.3044,15.2315,15.2801,964600.0
2012-12-26 13:00:00,25.16,25.19,25.14,25.15,918300.0,15.2801,15.2983,15.2679,15.274,918300.0
2012-12-26 13:30:00,25.15,25.18,25.13,25.16,1158900.0,15.274,15.2922,15.2618,15.2801,1158900.0
2012-12-26 14:00:00,25.16,25.25,25.16,25.24,1578700.0,15.2801,15.3347,15.2801,15.3287,1578700.0
2012-12-26 14:30:00,25.24,25.33,25.18,25.3,1611700.0,15.3287,15.3833,15.2922,15.3651,1611700.0
2012-12-26 15:00:00,25.3,25.31,25.23,25.27,1530600.0,15.3651,15.3712,15.3226,15.3469,1530600.0
2012-12-26 15:30:00,25.26,25.32,25.22,25.24,3658700.0,15.3408,15.3772,15.3165,15.3287,3658700.0
2012-12-27 09:30:00,25.17,25.22,25.08,25.09,2195500.0,15.2861,15.3165,15.2315,15.2376,2195500.0
2012-12-27 10:00:00,25.09,25.09,24.87,24.89,2069400.0,15.2376,15.2376,15.1039,15.1161,2069400.0
2012-12-27 10:30:00,24.89,24.93,24.85,24.9,1808200.0,15.1161,15.1404,15.0918,15.1222,1808200.0
2012-12-27 11:00:00,24.91,24.94,24.82,24.9,1896200.0,15.1282,15.1465,15.0736,15.1222,1896200.0
2012-12-27 11:30:00,24.9,24.93,24.86,24.93,1370100.0,15.1222,15.1404,15.0979,15.1404,1370100.0
2012-12-27 12:00:00,24.92,24.94,24.86,24.91,1408400.0,15.1343,15.1465,15.0979,15.1282,1408400.0
2012-12-27 12:30:00,24.91,24.91,24.81,24.88,1005200.0,15.1282,15.1282,15.0675,15.11,1005200.0
2012-12-27 13:00:00,24.88,24.9,24.83,24.84,1033800.0,15.11,15.1222,15.0797,15.0857,1033800.0
2012-12-27 13:30:00,24.84,24.9,24.83,24.88,1024400.0,15.0857,15.1222,15.0797,15.11,1024400.0
2012-12-27 14:00:00,24.87,24.96,24.85,24.94,1609000.0,15.1039,15.1586,15.0918,15.1465,1609000.0
2012-12-27 14:30:00,24.93,25.1,24.9,25.06,1915700.0,15.1404,15.2436,15.1222,15.2193,1915700.0
2012-12-27 15:00:00,25.07,25.14,25.03,25.1,1974900.0,15.2254,15.2679,15.2011,15.2436,1974900.0
2012-12-27 15:30:00,25.1,25.19,25.09,25.12,3624200.0,15.2436,15.2983,15.2376,15.2558,3624200.0
2012-12-28 09:30:00,24.97,25.13,24.97,25.11,1963600.0,15.1647,15.2618,15.1647,15.2497,1963600.0
2012-12-28 10:00:00,25.1,25.16,24.96,24.96,1874300.0,15.2436,15.2801,15.1586,15.1586,1874300.0
2012-12-28 10:30:00,24.97,25.18,24.96,25.12,1911300.0,15.1647,15.2922,15.1586,15.2558,1911300.0
2012-12-28 11:00:00,25.11,25.14,25.05,25.1,1847800.0,15.2497,15.2679,15.2133,15.2436,1847800.0
2012-12-28 11:30:00,25.1,25.13,25.06,25.1,1234800.0,15.2436,15.2618,15.2193,15.2436,1234800.0
2012-12-28 12:00:00,25.1,25.15,25.09,25.12,1093400.0,15.2436,15.274,15.2376,15.2558,1093400.0
2012-12-28 12:30:00,25.13,25.14,25.04,25.05,906900.0,15.2618,15.2679,15.2072,15.2133,906900.0
2012-12-28 13:00:00,25.05,25.1,25.03,25.09,910400.0,15.2133,15.2436,15.2011,15.2376,910400.0
2012-12-28 13:30:00,25.1,25.12,25.07,25.09,787300.0,15.2436,15.2558,15.2254,15.2376,787300.0
2012-12-28 14:00:00,25.08,25.09,25.02,25.03,638900.0,15.2315,15.2376,15.195,15.2011,638900.0
2012-12-28 14:30:00,25.02,25.06,25.01,25.04,551300.0,15.195,15.2193,15.189,15.2072,551300.0
2012-12-28 15:00:00,25.04,25.05,25.0,25.03,1209300.0,15.2072,15.2133,15.1829,15.2011,1209300.0
2012-12-28 15:30:00,25.03,25.04,24.88,24.91,4491800.0,15.2011,15.2072,15.11,15.1282,4491800.0
2012-12-31 09:30:00,24.67,24.99,24.63,24.96,4288600.0,14.9825,15.1768,14.9582,15.1586,4288600.0
2012-12-31 10:00:00,24.96,24.97,24.87,24.9,2731600.0,15.1586,15.1647,15.1039,15.1222,2731600.0
2012-12-31 10:30:00,24.9,24.94,24.83,24.85,1953000.0,15.1222,15.1465,15.0797,15.0918,1953000.0
2012-12-31 11:00:00,24.86,24.93,24.82,24.83,2014500.0,15.0979,15.1404,15.0736,15.0797,2014500.0
2012-12-31 11:30:00,24.84,24.9,24.81,24.83,1262400.0,15.0857,15.1222,15.0675,15.0797,1262400.0
2012-12-31 12:00:00,24.83,24.86,24.79,24.82,1035700.0,15.0797,15.0979,15.0554,15.0736,1035700.0
2012-12-31 12:30:00,24.82,24.98,24.82,24.9,1876000.0,15.0736,15.1707,15.0736,15.1222,1876000.0
2012-12-31 13:00:00,24.91,24.92,24.83,24.85,1691000.0,15.1282,15.1343,15.0797,15.0918,1691000.0
2012-12-31 13:30:00,24.84,24.93,24.76,24.81,1961700.0,15.0857,15.1404,15.0371,15.0675,1961700.0
2012-12-31 14:00:00,24.82,24.91,24.8,24.9,1316000.0,15.0736,15.1282,15.0614,15.1222,1316000.0
2012-12-31 14:30:00,24.9,25.01,24.85,25.0,1866600.0,15.1222,15.189,15.0918,15.1829,1866600.0
2012-12-31 15:00:00,25.0,25.04,24.89,24.93,2214300.0,15.1829,15.2072,15.1161,15.1404,2214300.0
2012-12-31 15:30:00,24.93,25.1,24.93,25.1,4479700.0,15.1404,15.2436,15.1404,15.2436,4479700.0
2013-01-02 09:30:00,25.53,25.59,25.33,25.57,4062800.0,15.5048,15.5412,15.3833,15.5291,4062800.0
2013-01-02 10:00:00,25.58,25.65,25.54,25.57,2328900.0,15.5351,15.5776,15.5108,15.5291,2328900.0
2013-01-02 10:30:00,25.58,25.6,25.51,25.6,2108400.0,15.5351,15.5473,15.4926,15.5473,2108400.0
2013-01-02 11:00:00,25.59,25.63,25.52,25.59,3855800.0,15.5412,15.5655,15.4987,15.5412,3855800.0
2013-01-02 11:30:00,25.59,25.64,25.58,25.62,1420200.0,15.5412,15.5716,15.5351,15.5594,1420200.0
2013-01-02 12:00:00,25.62,25.66,25.61,25.66,1135800.0,15.5594,15.5837,15.5534,15.5837,1135800.0
2013-01-02 12:30:00,25.66,25.66,25.61,25.61,1119800.0,15.5837,15.5837,15.5534,15.5534,1119800.0
2013-01-02 13:00:00,25.61,25.69,25.61,25.67,1808100.0,15.5534,15.6019,15.5534,15.5898,1808100.0
2013-01-02 13:30:00,25.67,25.7,25.65,25.69,1180500.0,15.5898,15.608,15.5776,15.6019,1180500.0
2013-01-02 14:00:00,25.69,25.72,25.66,25.71,1630200.0,15.6019,15.6202,15.5837,15.6141,1630200.0
2013-01-02 14:30:00,25.71,25.75,25.69,25.75,1526700.0,15.6141,15.6384,15.6019,15.6384,1526700.0
2013-01-02 15:00:00,25.75,25.79,25.75,25.77,2083900.0,15.6384,15.6627,15.6384,15.6505,2083900.0
2013-01-02 15:30:00,25.76,25.9,25.75,25.88,6020600.0,15.6445,15.7295,15.6384,15.7173,6020600.0
2013-01-03 09:30:00,25.98,25.99,25.74,25.75,3522900.0,15.7781,15.7841,15.6323,15.6384,3522900.0
2013-01-03 10:00:00,25.75,25.77,25.69,25.77,2688600.0,15.6384,15.6505,15.6019,15.6505,2688600.0
2013-01-03 10:30:00,25.77,25.8,25.72,25.75,2032700.0,15.6505,15.6687,15.6202,15.6384,2032700.0
2013-01-03 11:00:00,25.74,25.81,25.74,25.76,1814400.0,15.6323,15.6748,15.6323,15.6445,1814400.0
2013-01-03 11:30:00,25.76,25.82,25.74,25.82,1943300.0,15.6445,15.6809,15.6323,15.6809,1943300.0
2013-01-03 12:00:00,25.82,25.84,25.6,25.6,3050500.0,15.6809,15.693,15.5473,15.5473,3050500.0
2013-01-03 12:30:00,25.61,25.72,25.56,25.72,2393000.0,15.5534,15.6202,15.523,15.6202,2393000.0
2013-01-03 13:00:00,25.71,25.74,25.66,25.74,1599800.0,15.6141,15.6323,15.5837,15.6323,1599800.0
2013-01-03 13:30:00,25.74,25.78,25.72,25.74,1052200.0,15.6323,15.6566,15.6202,15.6323,1052200.0
2013-01-03 14:00:00,25.74,25.75,25.64,25.74,2210200.0,15.6323,15.6384,15.5716,15.6323,2210200.0
2013-01-03 14:30:00,25.75,25.8,25.7,25.79,1866300.0,15.6384,15.6687,15.608,15.6627,1866300.0
2013-01-03 15:00:00,25.79,25.8,25.7,25.75,1955300.0,15.6627,15.6687,15.608,15.6384,1955300.0
2013-01-03 15:30:00,25.76,25.84,25.74,25.84,4019100.0,15.6445,15.693,15.6323,15.693,4019100.0
2013-01-04 09:30:00,25.84,25.92,25.83,25.88,2398500.0,15.693,15.7416,15.687,15.7173,2398500.0
2013-01-04 10:00:00,25.89,25.93,25.81,25.89,2835900.0,15.7234,15.7477,15.6748,15.7234,2835900.0
2013-01-04 10:30:00,25.9,25.93,25.87,25.88,3914900.0,15.7295,15.7477,15.7113,15.7173,3914900.0
2013-01-04 11:00:00,25.88,25.97,25.88,25.95,1873400.0,15.7173,15.772,15.7173,15.7598,1873400.0
2013-01-04 11:30:00,25.96,25.99,25.9,25.9,1674100.0,15.7659,15.7841,15.7295,15.7295,1674100.0
2013-01-04 12:00:00,25.9,25.93,25.89,25.91,1360300.0,15.7295,15.7477,15.7234,15.7356,1360300.0
2013-01-04 12:30:00,25.91,25.92,25.87,25.88,1050800.0,15.7356,15.7416,15.7113,15.7173,1050800.0
2013-01-04 13:00:00,25.87,25.89,25.85,25.87,933500.0,15.7113,15.7234,15.6991,15.7113,933500.0
2013-01-04 13:30:00,25.87,25.87,25.8,25.82,1212600.0,15.7113,15.7113,15.6687,15.6809,1212600.0
2013-01-04 14:00:00,25.81,25.82,25.76,25.81,1205000.0,15.6748,15.6809,15.6445,15.6748,1205000.0
2013-01-04 14:30:00,25.82,25.83,25.77,25.83,1350900.0,15.6809,15.687,15.6505,15.687,1350900.0
2013-01-04 15:00:00,25.83,25.94,25.79,25.92,2326900.0,15.687,15.7538,15.6627,15.7416,2326900.0
2013-01-04 15:30:00,25.92,25.99,25.91,25.95,3970900.0,15.7416,15.7841,15.7356,15.7598,3970900.0
2013-01-07 09:30:00,25.84,25.97,25.77,25.85,3113300.0,15.693,15.772,15.6505,15.6991,3113300.0
2013-01-07 10:00:00,25.86,25.99,25.86,25.99,2088800.0,15.7052,15.7841,15.7052,15.7841,2088800.0
2013-01-07 10:30:00,25.99,26.05,25.96,25.98,3459900.0,15.7841,15.8206,15.7659,15.7781,3459900.0
2013-01-07 11:00:00,25.98,26.0,25.95,25.96,1749700.0,15.7781,15.7902,15.7598,15.7659,1749700.0
2013-01-07 11:30:00,25.96,26.01,25.91,25.94,1374000.0,15.7659,15.7963,15.7356,15.7538,1374000.0
2013-01-07 12:00:00,25.93,25.95,25.89,25.94,1766700.0,15.7477,15.7598,15.7234,15.7538,1766700.0
2013-01-07 12:30:00,25.94,25.96,25.92,25.94,1055600.0,15.7538,15.7659,15.7416,15.7538,1055600.0
2013-01-07 13:00:00,25.94,26.0,25.94,25.96,913300.0,15.7538,15.7902,15.7538,15.7659,913300.0
2013-01-07 13:30:00,25.96,25.97,25.9,25.92,2347700.0,15.7659,15.772,15.7295,15.7416,2347700.0
2013-01-07 14:00:00,25.92,25.97,25.9,25.96,1051400.0,15.7416,15.772,15.7295,15.7659,1051400.0
2013-01-07 14:30:00,25.96,25.99,25.94,25.98,905000.0,15.7659,15.7841,15.7538,15.7781,905000.0
2013-01-07 15:00:00,25.98,26.0,25.95,25.99,1353200.0,15.7781,15.7902,15.7598,15.7841,1353200.0
2013-01-07 15:30:00,25.99,26.02,25.95,25.99,2721400.0,15.7841,15.8024,15.7598,15.7841,2721400.0
2013-01-08 09:30:00,25.99,26.17,25.98,26.12,4220300.0,15.7841,15.8935,15.7781,15.8631,4220300.0
2013-01-08 10:00:00,26.12,26.19,26.09,26.15,3521200.0,15.8631,15.9056,15.8449,15.8813,3521200.0
2013-01-08 10:30:00,26.14,26.19,26.14,26.16,1516800.0,15.8752,15.9056,15.8752,15.8874,1516800.0
2013-01-08 11:00:00,26.17,26.17,26.1,26.15,1889300.0,15.8935,15.8935,15.8509,15.8813,1889300.0
2013-01-08 11:30:00,26.14,26.25,26.14,26.22,2837800.0,15.8752,15.942,15.8752,15.9238,2837800.0
2013-01-08 12:00:00,26.23,26.24,26.16,26.17,1805600.0,15.9299,15.936,15.8874,15.8935,1805600.0
2013-01-08 12:30:00,26.18,26.2,26.16,26.16,990500.0,15.8995,15.9117,15.8874,15.8874,990500.0
2013-01-08 13:00:00,26.17,26.18,26.13,26.14,1369000.0,15.8935,15.8995,15.8692,15.8752,1369000.0
2013-01-08 13:30:00,26.14,26.16,26.09,26.1,1118300.0,15.8752,15.8874,15.8449,15.8509,1118300.0
2013-01-08 14:00:00,26.11,26.14,26.05,26.09,1434200.0,15.857,15.8752,15.8206,15.8449,1434200.0
2013-01-08 14:30:00,26.09,26.11,26.06,26.08,1502300.0,15.8449,15.857,15.8266,15.8388,1502300.0
2013-01-08 15:00:00,26.08,26.15,26.07,26.14,1447500.0,15.8388,15.8813,15.8327,15.8752,1447500.0
2013-01-08 15:30:00,26.14,26.16,26.02,26.02,5182900.0,15.8752,15.8874,15.8024,15.8024,5182900.0
2013-01-09 09:30:00,26.21,26.56,26.19,26.35,3833800.0,15.9177,16.1303,15.9056,16.0028,3833800.0
2013-01-09 10:00:00,26.35,26.4,26.31,26.39,2391200.0,16.0028,16.0331,15.9785,16.0271,2391200.0
2013-01-09 10:30:00,26.4,26.41,26.31,26.32,2365700.0,16.0331,16.0392,15.9785,15.9846,2365700.0
2013-01-09 11:00:00,26.32,26.34,26.2,26.27,3001600.0,15.9846,15.9967,15.9117,15.9542,3001600.0
2013-01-09 11:30:00,26.27,26.44,26.27,26.4,2520300.0,15.9542,16.0574,15.9542,16.0331,2520300.0
2013-01-09 12:00:00,26.4,26.49,26.39,26.44,3354400.0,16.0331,16.0878,16.0271,16.0574,3354400.0
2013-01-09 12:30:00,26.43,26.46,26.33,26.39,2473400.0,16.0514,16.0696,15.9906,16.0271,2473400.0
2013-01-09 13:00:00,26.38,26.41,26.35,26.4,919100.0,16.021,16.0392,16.0028,16.0331,919100.0
2013-01-09 13:30:00,26.4,26.4,26.33,26.34,1553900.0,16.0331,16.0331,15.9906,15.9967,1553900.0
2013-01-09 14:00:00,26.34,26.37,26.32,26.37,1231600.0,15.9967,16.0149,15.9846,16.0149,1231600.0
2013-01-09 14:30:00,26.37,26.4,26.35,26.39,1789900.0,16.0149,16.0331,16.0028,16.0271,1789900.0
2013-01-09 15:00:00,26.39,26.42,26.37,26.41,1597300.0,16.0271,16.0453,16.0149,16.0392,1597300.0
2013-01-09 15:30:00,26.4,26.47,26.38,26.46,3640000.0,16.0331,16.0756,16.021,16.0696,3640000.0
2013-01-10 09:30:00,26.51,26.63,26.39,26.55,3729100.0,16.0999,16.1728,16.0271,16.1242,3729100.0
2013-01-10 10:00:00,26.56,26.57,26.44,26.48,3075200.0,16.1303,16.1364,16.0574,16.0817,3075200.0
2013-01-10 10:30:00,26.47,26.49,26.4,26.42,2468500.0,16.0756,16.0878,16.0331,16.0453,2468500.0
2013-01-10 11:00:00,26.42,26.56,26.41,26.54,1661200.0,16.0453,16.1303,16.0392,16.1182,1661200.0
2013-01-10 11:30:00,26.55,26.63,26.54,26.6,1656200.0,16.1242,16.1728,16.1182,16.1546,1656200.0
2013-01-10 12:00:00,26.59,26.63,26.58,26.61,1215200.0,16.1485,16.1728,16.1425,16.1607,1215200.0
2013-01-10 12:30:00,26.6,26.68,26.6,26.67,1554900.0,16.1546,16.2032,16.1546,16.1971,1554900.0
2013-01-10 13:00:00,26.68,26.7,26.65,26.7,1529300.0,16.2032,16.2153,16.185,16.2153,1529300.0
2013-01-10 13:30:00,26.7,26.75,26.67,26.69,1647700.0,16.2153,16.2457,16.1971,16.2093,1647700.0
2013-01-10 14:00:00,26.7,26.74,26.68,26.68,1964100.0,16.2153,16.2396,16.2032,16.2032,1964100.0
2013-01-10 14:30:00,26.69,26.77,26.68,26.73,2091400.0,16.2093,16.2578,16.2032,16.2336,2091400.0
2013-01-10 15:00:00,26.73,26.74,26.7,26.7,2451200.0,16.2336,16.2396,16.2153,16.2153,2451200.0
2013-01-10 15:30:00,26.71,26.76,26.7,26.76,5076900.0,16.2214,16.2518,16.2153,16.2518,5076900.0
2013-01-11 09:30:00,26.72,26.79,26.59,26.67,3547600.0,16.2275,16.27,16.1485,16.1971,3547600.0
2013-01-11 10:00:00,26.67,26.78,26.66,26.74,2136600.0,16.1971,16.2639,16.191,16.2396,2136600.0
2013-01-11 10:30:00,26.74,26.83,26.73,26.76,1502400.0,16.2396,16.2943,16.2336,16.2518,1502400.0
2013-01-11 11:00:00,26.77,26.77,26.74,26.74,1644300.0,16.2578,16.2578,16.2396,16.2396,1644300.0
2013-01-11 11:30:00,26.74,26.75,26.68,26.69,1758600.0,16.2396,16.2457,16.2032,16.2093,1758600.0
2013-01-11 12:00:00,26.69,26.69,26.59,26.65,1604100.0,16.2093,16.2093,16.1485,16.185,1604100.0
2013-01-11 12:30:00,26.65,26.68,26.62,26.68,898800.0,16.185,16.2032,16.1667,16.2032,898800.0
2013-01-11 13:00:00,26.67,26.68,26.59,26.61,880300.0,16.1971,16.2032,16.1485,16.1607,880300.0
2013-01-11 13:30:00,26.61,26.63,26.56,26.57,1867600.0,16.1607,16.1728,16.1303,16.1364,1867600.0
2013-01-11 14:00:00,26.58,26.63,26.57,26.62,1004800.0,16.1425,16.1728,16.1364,16.1667,1004800.0
2013-01-11 14:30:00,26.63,26.63,26.59,26.61,967700.0,16.1728,16.1728,16.1485,16.1607,967700.0
2013-01-11 15:00:00,26.6,26.64,26.58,26.63,1724100.0,16.1546,16.1789,16.1425,16.1728,1724100.0
2013-01-11 15:30:00,26.63,26.66,26.5,26.53,5713900.0,16.1728,16.191,16.0939,16.1121,5713900.0
2013-01-14 09:30:00,26.62,26.75,26.55,26.66,2870000.0,16.1667,16.2457,16.1242,16.191,2870000.0
2013-01-14 10:00:00,26.66,26.8,26.62,26.79,2570600.0,16.191,16.2761,16.1667,16.27,2570600.0
2013-01-14 10:30:00,26.8,26.85,26.79,26.84,1502900.0,16.2761,16.3064,16.27,16.3004,1502900.0
2013-01-14 11:00:00,26.84,26.88,26.83,26.84,1336000.0,16.3004,16.3246,16.2943,16.3004,1336000.0
2013-01-14 11:30:00,26.84,26.84,26.77,26.8,1103400.0,16.3004,16.3004,16.2578,16.2761,1103400.0
2013-01-14 12:00:00,26.79,26.82,26.7,26.71,661100.0,16.27,16.2882,16.2153,16.2214,661100.0
2013-01-14 12:30:00,26.71,26.75,26.69,26.71,974000.0,16.2214,16.2457,16.2093,16.2214,974000.0
2013-01-14 13:00:00,26.71,26.79,26.67,26.78,1435900.0,16.2214,16.27,16.1971,16.2639,1435900.0
2013-01-14 13:30:00,26.79,26.81,26.73,26.75,1064900.0,16.27,16.2821,16.2336,16.2457,1064900.0
2013-01-14 14:00:00,26.74,26.79,26.73,26.74,1308900.0,16.2396,16.27,16.2336,16.2396,1308900.0
2013-01-14 14:30:00,26.75,26.78,26.72,26.72,1742900.0,16.2457,16.2639,16.2275,16.2275,1742900.0
2013-01-14 15:00:00,26.72,26.76,26.7,26.73,2198600.0,16.2275,16.2518,16.2153,16.2336,2198600.0
2013-01-14 15:30:00,26.73,26.78,26.69,26.78,3461400.0,16.2336,16.2639,16.2093,16.2639,3461400.0
2013-01-15 09:30:00,26.61,26.63,26.51,26.56,3468800.0,16.1607,16.1728,16.0999,16.1303,3468800.0
2013-01-15 10:00:00,26.56,26.59,26.53,26.55,2162800.0,16.1303,16.1485,16.1121,16.1242,2162800.0
2013-01-15 10:30:00,26.55,26.59,26.52,26.53,2448900.0,16.1242,16.1485,16.106,16.1121,2448900.0
2013-01-15 11:00:00,26.53,26.55,26.5,26.51,1756700.0,16.1121,16.1242,16.0939,16.0999,1756700.0
2013-01-15 11:30:00,26.52,26.54,26.5,26.53,1626400.0,16.106,16.1182,16.0939,16.1121,1626400.0
2013-01-15 12:00:00,26.53,26.55,26.5,26.5,1334400.0,16.1121,16.1242,16.0939,16.0939,1334400.0
2013-01-15 12:30:00,26.51,26.6,26.5,26.55,1923800.0,16.0999,16.1546,16.0939,16.1242,1923800.0
2013-01-15 13:00:00,26.55,26.6,26.54,26.55,1629900.0,16.1242,16.1546,16.1182,16.1242,1629900.0
2013-01-15 13:30:00,26.56,26.57,26.5,26.52,1324600.0,16.1303,16.1364,16.0939,16.106,1324600.0
2013-01-15 14:00:00,26.52,26.55,26.5,26.52,899300.0,16.106,16.1242,16.0939,16.106,899300.0
2013-01-15 14:30:00,26.52,26.55,26.51,26.54,1092400.0,16.106,16.1242,16.0999,16.1182,1092400.0
2013-01-15 15:00:00,26.54,26.61,26.53,26.56,2620200.0,16.1182,16.1607,16.1121,16.1303,2620200.0
2013-01-15 15:30:00,26.57,26.64,26.56,26.61,4856300.0,16.1364,16.1789,16.1303,16.1607,4856300.0
2013-01-16 09:30:00,26.52,26.62,26.5,26.56,3108400.0,16.106,16.1667,16.0939,16.1303,3108400.0
2013-01-16 10:00:00,26.57,26.62,26.53,26.56,2513000.0,16.1364,16.1667,16.1121,16.1303,2513000.0
2013-01-16 10:30:00,26.57,26.59,26.53,26.57,2853000.0,16.1364,16.1485,16.1121,16.1364,2853000.0
2013-01-16 11:00:00,26.57,26.58,26.5,26.56,2635400.0,16.1364,16.1425,16.0939,16.1303,2635400.0
2013-01-16 11:30:00,26.56,26.58,26.53,26.55,2814700.0,16.1303,16.1425,16.1121,16.1242,2814700.0
2013-01-16 12:00:00,26.54,26.58,26.54,26.57,993100.0,16.1182,16.1425,16.1182,16.1364,993100.0
2013-01-16 12:30:00,26.58,26.58,26.5,26.53,1394500.0,16.1425,16.1425,16.0939,16.1121,1394500.0
2013-01-16 13:00:00,26.53,26.56,26.51,26.54,883800.0,16.1121,16.1303,16.0999,16.1182,883800.0
2013-01-16 13:30:00,26.53,26.59,26.53,26.57,790400.0,16.1121,16.1485,16.1121,16.1364,790400.0
2013-01-16 14:00:00,26.56,26.57,26.53,26.55,541600.0,16.1303,16.1364,16.1121,16.1242,541600.0
2013-01-16 14:30:00,26.55,26.6,26.55,26.58,843000.0,16.1242,16.1546,16.1242,16.1425,843000.0
2013-01-16 15:00:00,26.58,26.61,26.56,26.57,1205200.0,16.1425,16.1607,16.1303,16.1364,1205200.0
2013-01-16 15:30:00,26.57,26.61,26.5,26.6,3943100.0,16.1364,16.1607,16.0939,16.1546,3943100.0
2013-01-17 09:30:00,26.75,26.8,26.63,26.71,3536100.0,16.2457,16.2761,16.1728,16.2214,3536100.0
2013-01-17 10:00:00,26.71,26.74,26.65,26.73,2999600.0,16.2214,16.2396,16.185,16.2336,2999600.0
2013-01-17 10:30:00,26.73,26.74,26.67,26.73,2013000.0,16.2336,16.2396,16.1971,16.2336,2013000.0
2013-01-17 11:00:00,26.73,26.75,26.69,26.73,2428800.0,16.2336,16.2457,16.2093,16.2336,2428800.0
2013-01-17 11:30:00,26.74,26.75,26.69,26.71,1991600.0,16.2396,16.2457,16.2093,16.2214,1991600.0
2013-01-17 12:00:00,26.71,26.76,26.68,26.76,1403100.0,16.2214,16.2518,16.2032,16.2518,1403100.0
2013-01-17 12:30:00,26.75,26.81,26.73,26.8,998700.0,16.2457,16.2821,16.2336,16.2761,998700.0
2013-01-17 13:00:00,26.8,26.84,26.78,26.83,1106300.0,16.2761,16.3004,16.2639,16.2943,1106300.0
2013-01-17 13:30:00,26.83,26.89,26.8,26.87,1823000.0,16.2943,16.3307,16.2761,16.3186,1823000.0
2013-01-17 14:00:00,26.87,26.89,26.84,26.85,1190500.0,16.3186,16.3307,16.3004,16.3064,1190500.0
2013-01-17 14:30:00,26.85,26.89,26.83,26.87,1125700.0,16.3064,16.3307,16.2943,16.3186,1125700.0
2013-01-17 15:00:00,26.87,26.9,26.85,26.9,1844700.0,16.3186,16.3368,16.3064,16.3368,1844700.0
2013-01-17 15:30:00,26.89,26.96,26.83,26.84,6690400.0,16.3307,16.3732,16.2943,16.3004,6690400.0
2013-01-18 09:30:00,26.59,26.67,26.43,26.61,14260800.0,16.1485,16.1971,16.0514,16.1607,14260800.0
2013-01-18 10:00:00,26.61,26.65,26.52,26.54,4016500.0,16.1607,16.185,16.106,16.1182,4016500.0
2013-01-18 10:30:00,26.53,26.56,26.46,26.48,3967500.0,16.1121,16.1303,16.0696,16.0817,3967500.0
2013-01-18 11:00:00,26.48,26.49,26.39,26.41,3684400.0,16.0817,16.0878,16.0271,16.0392,3684400.0
2013-01-18 11:30:00,26.41,26.43,26.34,26.41,3120900.0,16.0392,16.0514,15.9967,16.0392,3120900.0
2013-01-18 12:00:00,26.42,26.48,26.41,26.44,1922300.0,16.0453,16.0817,16.0392,16.0574,1922300.0
2013-01-18 12:30:00,26.45,26.5,26.42,26.48,1940200.0,16.0635,16.0939,16.0453,16.0817,1940200.0
2013-01-18 13:00:00,26.49,26.53,26.48,26.5,1348900.0,16.0878,16.1121,16.0817,16.0939,1348900.0
2013-01-18 13:30:00,26.51,26.53,26.5,26.5,679200.0,16.0999,16.1121,16.0939,16.0939,679200.0
2013-01-18 14:00:00,26.51,26.54,26.5,26.54,1229300.0,16.0999,16.1182,16.0939,16.1182,1229300.0
2013-01-18 14:30:00,26.54,26.55,26.48,26.49,2757900.0,16.1182,16.1242,16.0817,16.0878,2757900.0
2013-01-18 15:00:00,26.5,26.53,26.47,26.48,2513100.0,16.0939,16.1121,16.0756,16.0817,2513100.0
2013-01-18 15:30:00,26.49,26.55,26.48,26.51,6805300.0,16.0878,16.1242,16.0817,16.0999,6805300.0
2013-01-22 09:30:00,26.57,26.6,26.43,26.45,5266400.0,16.1364,16.1546,16.0514,16.0635,5266400.0
2013-01-22 10:00:00,26.45,26.46,26.42,26.42,3081000.0,16.0635,16.0696,16.0453,16.0453,3081000.0
2013-01-22 10:30:00,26.43,26.47,26.43,26.45,2715000.0,16.0514,16.0756,16.0514,16.0635,2715000.0
2013-01-22 11:00:00,26.45,26.49,26.44,26.49,1772100.0,16.0635,16.0878,16.0574,16.0878,1772100.0
2013-01-22 11:30:00,26.49,26.54,26.47,26.54,1406800.0,16.0878,16.1182,16.0756,16.1182,1406800.0
2013-01-22 12:00:00,26.53,26.59,26.51,26.57,1930300.0,16.1121,16.1485,16.0999,16.1364,1930300.0
2013-01-22 12:30:00,26.57,26.59,26.55,26.56,1337900.0,16.1364,16.1485,16.1242,16.1303,1337900.0
2013-01-22 13:00:00,26.55,26.65,26.55,26.65,1614500.0,16.1242,16.185,16.1242,16.185,1614500.0
2013-01-22 13:30:00,26.65,26.66,26.59,26.6,1428300.0,16.185,16.191,16.1485,16.1546,1428300.0
2013-01-22 14:00:00,26.6,26.61,26.57,26.6,1451800.0,16.1546,16.1607,16.1364,16.1546,1451800.0
2013-01-22 14:30:00,26.6,26.65,26.59,26.61,1989500.0,16.1546,16.185,16.1485,16.1607,1989500.0
2013-01-22 15:00:00,26.62,26.65,26.58,26.65,1506300.0,16.1667,16.185,16.1425,16.185,1506300.0
2013-01-22 15:30:00,26.65,26.67,26.61,26.67,4348300.0,16.185,16.1971,16.1607,16.1971,4348300.0
2013-01-23 09:30:00,26.52,26.67,26.5,26.59,4153700.0,16.106,16.1971,16.0939,16.1485,4153700.0
2013-01-23 10:00:00,26.59,26.59,26.45,26.46,2800100.0,16.1485,16.1485,16.0635,16.0696,2800100.0
2013-01-23 10:30:00,26.46,26.52,26.45,26.52,2932900.0,16.0696,16.106,16.0635,16.106,2932900.0
2013-01-23 11:00:00,26.51,26.55,26.5,26.5,1836000.0,16.0999,16.1242,16.0939,16.0939,1836000.0
2013-01-23 11:30:00,26.51,26.58,26.5,26.56,1569100.0,16.0999,16.1425,16.0939,16.1303,1569100.0
2013-01-23 12:00:00,26.56,26.6,26.54,26.59,1259000.0,16.1303,16.1546,16.1182,16.1485,1259000.0
2013-01-23 12:30:00,26.59,26.63,26.55,26.63,856700.0,16.1485,16.1728,16.1242,16.1728,856700.0
2013-01-23 13:00:00,26.63,26.65,26.6,26.64,1509700.0,16.1728,16.185,16.1546,16.1789,1509700.0
2013-01-23 13:30:00,26.64,26.7,26.63,26.69,1671700.0,16.1789,16.2153,16.1728,16.2093,1671700.0
2013-01-23 14:00:00,26.69,26.7,26.61,26.65,1913100.0,16.2093,16.2153,16.1607,16.185,1913100.0
2013-01-23 14:30:00,26.64,26.69,26.64,26.69,1529100.0,16.1789,16.2093,16.1789,16.2093,1529100.0
2013-01-23 15:00:00,26.68,26.74,26.68,26.73,2337400.0,16.2032,16.2396,16.2032,16.2336,2337400.0
2013-01-23 15:30:00,26.73,26.74,26.65,26.66,3954200.0,16.2336,16.2396,16.185,16.191,3954200.0
2013-01-24 09:30:00,26.87,27.17,26.86,27.06,6324500.0,16.3186,16.5008,16.3125,16.434,6324500.0
2013-01-24 10:00:00,27.05,27.19,27.04,27.17,3555200.0,16.4279,16.5129,16.4218,16.5008,3555200.0
2013-01-24 10:30:00,27.16,27.2,27.12,27.2,2453700.0,16.4947,16.519,16.4704,16.519,2453700.0
2013-01-24 11:00:00,27.2,27.26,27.19,27.26,3044000.0,16.519,16.5554,16.5129,16.5554,3044000.0
2013-01-24 11:30:00,27.26,27.3,27.23,27.24,2904400.0,16.5554,16.5797,16.5372,16.5433,2904400.0
2013-01-24 12:00:00,27.24,27.25,27.07,27.1,4169800.0,16.5433,16.5494,16.44,16.4583,4169800.0
2013-01-24 12:30:00,27.1,27.13,27.06,27.1,1548000.0,16.4583,16.4765,16.434,16.4583,1548000.0
2013-01-24 13:00:00,27.09,27.11,26.99,27.04,2441100.0,16.4522,16.4643,16.3915,16.4218,2441100.0
2013-01-24 13:30:00,27.04,27.05,26.98,26.99,2223100.0,16.4218,16.4279,16.3854,16.3915,2223100.0
2013-01-24 14:00:00,26.99,27.01,26.95,26.98,1429800.0,16.3915,16.4036,16.3672,16.3854,1429800.0
2013-01-24 14:30:00,26.97,27.09,26.95,26.96,1972700.0,16.3793,16.4522,16.3672,16.3732,1972700.0
2013-01-24 15:00:00,26.96,26.98,26.91,26.94,2199300.0,16.3732,16.3854,16.3429,16.3611,2199300.0
2013-01-24 15:30:00,26.94,26.95,26.84,26.86,5579900.0,16.3611,16.3672,16.3004,16.3125,5579900.0
2013-01-25 09:30:00,26.98,26.99,26.85,26.9,2762600.0,16.3854,16.3915,16.3064,16.3368,2762600.0
2013-01-25 10:00:00,26.89,26.9,26.77,26.77,2254400.0,16.3307,16.3368,16.2578,16.2578,2254400.0
2013-01-25 10:30:00,26.77,26.85,26.76,26.85,1772200.0,16.2578,16.3064,16.2518,16.3064,1772200.0
2013-01-25 11:00:00,26.85,26.91,26.84,26.89,1521800.0,16.3064,16.3429,16.3004,16.3307,1521800.0
2013-01-25 11:30:00,26.89,26.91,26.87,26.89,1007700.0,16.3307,16.3429,16.3186,16.3307,1007700.0
2013-01-25 12:00:00,26.88,26.94,26.88,26.93,1114100.0,16.3246,16.3611,16.3246,16.355,1114100.0
2013-01-25 12:30:00,26.93,26.95,26.9,26.9,704700.0,16.355,16.3672,16.3368,16.3368,704700.0
2013-01-25 13:00:00,26.91,26.96,26.9,26.96,782700.0,16.3429,16.3732,16.3368,16.3732,782700.0
2013-01-25 13:30:00,26.96,26.96,26.92,26.95,861300.0,16.3732,16.3732,16.3489,16.3672,861300.0
2013-01-25 14:00:00,26.95,26.96,26.91,26.93,835100.0,16.3672,16.3732,16.3429,16.355,835100.0
2013-01-25 14:30:00,26.94,26.94,26.88,26.9,1393200.0,16.3611,16.3611,16.3246,16.3368,1393200.0
2013-01-25 15:00:00,26.91,26.92,26.87,26.92,1541300.0,16.3429,16.3489,16.3186,16.3489,1541300.0
2013-01-25 15:30:00,26.92,26.99,26.88,26.99,4400700.0,16.3489,16.3915,16.3246,16.3915,4400700.0
2013-01-28 09:30:00,27.11,27.14,26.99,27.01,3447700.0,16.4643,16.4826,16.3915,16.4036,3447700.0
2013-01-28 10:00:00,27.01,27.02,26.93,26.99,2222600.0,16.4036,16.4097,16.355,16.3915,2222600.0
2013-01-28 10:30:00,27.0,27.05,26.97,27.01,2431500.0,16.3975,16.4279,16.3793,16.4036,2431500.0
2013-01-28 11:00:00,27.01,27.03,26.97,27.0,1451500.0,16.4036,16.4157,16.3793,16.3975,1451500.0
2013-01-28 11:30:00,27.0,27.04,26.98,27.0,1177200.0,16.3975,16.4218,16.3854,16.3975,1177200.0
2013-01-28 12:00:00,27.0,27.01,26.97,26.98,950800.0,16.3975,16.4036,16.3793,16.3854,950800.0
2013-01-28 12:30:00,26.98,26.99,26.96,26.99,770700.0,16.3854,16.3915,16.3732,16.3915,770700.0
2013-01-28 13:00:00,26.99,27.01,26.98,27.0,859100.0,16.3915,16.4036,16.3854,16.3975,859100.0
2013-01-28 13:30:00,27.0,27.01,26.95,26.95,989300.0,16.3975,16.4036,16.3672,16.3672,989300.0
2013-01-28 14:00:00,26.95,26.96,26.89,26.91,1587300.0,16.3672,16.3732,16.3307,16.3429,1587300.0
2013-01-28 14:30:00,26.91,26.94,26.9,26.9,1708900.0,16.3429,16.3611,16.3368,16.3368,1708900.0
2013-01-28 15:00:00,26.9,26.95,26.9,26.9,1544200.0,16.3368,16.3672,16.3368,16.3368,1544200.0
2013-01-28 15:30:00,26.91,26.96,26.84,26.84,3227700.0,16.3429,16.3732,16.3004,16.3004,3227700.0
2013-01-29 09:30:00,26.94,27.47,26.94,27.35,7046900.0,16.3611,16.683,16.3611,16.6101,7046900.0
2013-01-29 10:00:00,27.34,27.52,27.3,27.44,7342600.0,16.604,16.7133,16.5797,16.6647,7342600.0
2013-01-29 10:30:00,27.44,27.59,27.43,27.59,3842200.0,16.6647,16.7558,16.6587,16.7558,3842200.0
2013-01-29 11:00:00,27.59,27.69,27.56,27.69,4806600.0,16.7558,16.8166,16.7376,16.8166,4806600.0
2013-01-29 11:30:00,27.68,27.77,27.66,27.66,3609800.0,16.8105,16.8652,16.7984,16.7984,3609800.0
2013-01-29 12:00:00,27.67,27.74,27.64,27.71,3487800.0,16.8044,16.8469,16.7862,16.8287,3487800.0
2013-01-29 12:30:00,27.71,27.73,27.67,27.68,3407300.0,16.8287,16.8409,16.8044,16.8105,3407300.0
2013-01-29 13:00:00,27.68,27.71,27.67,27.69,2445700.0,16.8105,16.8287,16.8044,16.8166,2445700.0
2013-01-29 13:30:00,27.68,27.7,27.65,27.69,2364800.0,16.8105,16.8226,16.7923,16.8166,2364800.0
2013-01-29 14:00:00,27.69,27.72,27.68,27.71,2076100.0,16.8166,16.8348,16.8105,16.8287,2076100.0
2013-01-29 14:30:00,27.7,27.77,27.7,27.71,2907000.0,16.8226,16.8652,16.8226,16.8287,2907000.0
2013-01-29 15:00:00,27.71,27.78,27.7,27.78,2300900.0,16.8287,16.8712,16.8226,16.8712,2300900.0
2013-01-29 15:30:00,27.78,27.84,27.7,27.7,5966700.0,16.8712,16.9077,16.8226,16.8226,5966700.0
2013-01-30 09:30:00,27.53,27.67,27.49,27.53,4934600.0,16.8653,16.951,16.8408,16.8653,4934600.0
2013-01-30 10:00:00,27.53,27.55,27.45,27.47,3434100.0,16.8653,16.8775,16.8163,16.8285,3434100.0
2013-01-30 10:30:00,27.47,27.48,27.39,27.47,2317000.0,16.8285,16.8346,16.7795,16.8285,2317000.0
2013-01-30 11:00:00,27.47,27.51,27.43,27.5,2776900.0,16.8285,16.853,16.804,16.8469,2776900.0
2013-01-30 11:30:00,27.51,27.55,27.47,27.53,2386500.0,16.853,16.8775,16.8285,16.8653,2386500.0
2013-01-30 12:00:00,27.54,27.6,27.5,27.59,2697500.0,16.8714,16.9081,16.8469,16.902,2697500.0
2013-01-30 12:30:00,27.6,27.66,27.58,27.64,2798000.0,16.9081,16.9449,16.8959,16.9327,2798000.0
2013-01-30 13:00:00,27.64,27.67,27.63,27.66,2179200.0,16.9327,16.951,16.9265,16.9449,2179200.0
2013-01-30 13:30:00,27.65,27.66,27.6,27.62,1321800.0,16.9388,16.9449,16.9081,16.9204,1321800.0
2013-01-30 14:00:00,27.61,27.64,27.55,27.57,4205700.0,16.9143,16.9327,16.8775,16.8898,4205700.0
2013-01-30 14:30:00,27.57,27.59,27.54,27.59,2042800.0,16.8898,16.902,16.8714,16.902,2042800.0
2013-01-30 15:00:00,27.59,27.6,27.46,27.53,3080700.0,16.902,16.9081,16.8224,16.8653,3080700.0
2013-01-30 15:30:00,27.53,27.55,27.48,27.52,5984600.0,16.8653,16.8775,16.8346,16.8591,5984600.0
2013-01-31 09:30:00,27.4,27.52,27.37,27.47,2142900.0,16.7856,16.8591,16.7672,16.8285,2142900.0
2013-01-31 10:00:00,27.47,27.49,27.39,27.46,1732400.0,16.8285,16.8408,16.7795,16.8224,1732400.0
2013-01-31 10:30:00,27.46,27.57,27.45,27.52,2153700.0,16.8224,16.8898,16.8163,16.8591,2153700.0
2013-01-31 11:00:00,27.52,27.56,27.48,27.56,1536600.0,16.8591,16.8836,16.8346,16.8836,1536600.0
2013-01-31 11:30:00,27.55,27.55,27.48,27.5,1657300.0,16.8775,16.8775,16.8346,16.8469,1657300.0
2013-01-31 12:00:00,27.5,27.54,27.47,27.48,885200.0,16.8469,16.8714,16.8285,16.8346,885200.0
2013-01-31 12:30:00,27.47,27.56,27.46,27.55,742800.0,16.8285,16.8836,16.8224,16.8775,742800.0
2013-01-31 13:00:00,27.55,27.56,27.41,27.41,2667200.0,16.8775,16.8836,16.7918,16.7918,2667200.0
2013-01-31 13:30:00,27.41,27.43,27.37,27.42,2233000.0,16.7918,16.804,16.7672,16.7979,2233000.0
2013-01-31 14:00:00,27.42,27.42,27.35,27.39,1402700.0,16.7979,16.7979,16.755,16.7795,1402700.0
2013-01-31 14:30:00,27.4,27.47,27.39,27.42,2281600.0,16.7856,16.8285,16.7795,16.7979,2281600.0
2013-01-31 15:00:00,27.42,27.44,27.38,27.39,1720100.0,16.7979,16.8101,16.7734,16.7795,1720100.0
2013-01-31 15:30:00,27.38,27.42,27.29,27.29,5100900.0,16.7734,16.7979,16.7182,16.7182,5100900.0
2013-02-01 09:30:00,27.59,27.64,27.37,27.44,6504500.0,16.902,16.9327,16.7672,16.8101,6504500.0
2013-02-01 10:00:00,27.44,27.68,27.4,27.61,4913300.0,16.8101,16.9572,16.7856,16.9143,4913300.0
2013-02-01 10:30:00,27.62,27.8,27.59,27.76,3490200.0,16.9204,17.0307,16.902,17.0062,3490200.0
2013-02-01 11:00:00,27.77,27.78,27.66,27.67,1975500.0,17.0123,17.0184,16.9449,16.951,1975500.0
2013-02-01 11:30:00,27.67,27.75,27.67,27.74,1567000.0,16.951,17.0,16.951,16.9939,1567000.0
2013-02-01 12:00:00,27.74,27.75,27.71,27.73,958900.0,16.9939,17.0,16.9755,16.9878,958900.0
2013-02-01 12:30:00,27.73,27.76,27.67,27.67,1443800.0,16.9878,17.0062,16.951,16.951,1443800.0
2013-02-01 13:00:00,27.68,27.73,27.63,27.65,1329000.0,16.9572,16.9878,16.9265,16.9388,1329000.0
2013-02-01 13:30:00,27.66,27.66,27.6,27.64,1063500.0,16.9449,16.9449,16.9081,16.9327,1063500.0
2013-02-01 14:00:00,27.64,27.68,27.63,27.65,1201600.0,16.9327,16.9572,16.9265,16.9388,1201600.0
2013-02-01 14:30:00,27.65,27.66,27.57,27.59,1310600.0,16.9388,16.9449,16.8898,16.902,1310600.0
2013-02-01 15:00:00,27.6,27.65,27.59,27.63,1424100.0,16.9081,16.9388,16.902,16.9265,1424100.0
2013-02-01 15:30:00,27.62,27.67,27.59,27.62,3162700.0,16.9204,16.951,16.902,16.9204,3162700.0
2013-02-04 09:30:00,27.37,27.48,27.29,27.39,2750900.0,16.7672,16.8346,16.7182,16.7795,2750900.0
2013-02-04 10:00:00,27.39,27.41,27.22,27.35,3021900.0,16.7795,16.7918,16.6754,16.755,3021900.0
2013-02-04 10:30:00,27.36,27.45,27.35,27.41,1841600.0,16.7611,16.8163,16.755,16.7918,1841600.0
2013-02-04 11:00:00,27.41,27.46,27.36,27.36,1648700.0,16.7918,16.8224,16.7611,16.7611,1648700.0
2013-02-04 11:30:00,27.37,27.4,27.31,27.31,1772700.0,16.7672,16.7856,16.7305,16.7305,1772700.0
2013-02-04 12:00:00,27.32,27.39,27.31,27.35,1327700.0,16.7366,16.7795,16.7305,16.755,1327700.0
2013-02-04 12:30:00,27.34,27.44,27.31,27.39,1084700.0,16.7489,16.8101,16.7305,16.7795,1084700.0
2013-02-04 13:00:00,27.39,27.41,27.31,27.36,1181800.0,16.7795,16.7918,16.7305,16.7611,1181800.0
2013-02-04 13:30:00,27.36,27.37,27.3,27.31,893600.0,16.7611,16.7672,16.7244,16.7305,893600.0
2013-02-04 14:00:00,27.32,27.33,27.24,27.28,1400300.0,16.7366,16.7427,16.6876,16.7121,1400300.0
2013-02-04 14:30:00,27.28,27.32,27.23,27.3,2401200.0,16.7121,16.7366,16.6815,16.7244,2401200.0
2013-02-04 15:00:00,27.29,27.3,27.24,27.28,3662500.0,16.7182,16.7244,16.6876,16.7121,3662500.0
2013-02-04 15:30:00,27.28,27.3,27.17,27.19,4915300.0,16.7121,16.7244,16.6447,16.657,4915300.0
2013-02-05 09:30:00,27.2,27.46,27.2,27.38,3468800.0,16.6631,16.8224,16.6631,16.7734,3468800.0
2013-02-05 10:00:00,27.38,27.49,27.37,27.49,2456400.0,16.7734,16.8408,16.7672,16.8408,2456400.0
2013-02-05 10:30:00,27.49,27.6,27.41,27.57,2782900.0,16.8408,16.9081,16.7918,16.8898,2782900.0
2013-02-05 11:00:00,27.58,27.58,27.51,27.53,2028600.0,16.8959,16.8959,16.853,16.8653,2028600.0
2013-02-05 11:30:00,27.53,27.54,27.47,27.49,1190100.0,16.8653,16.8714,16.8285,16.8408,1190100.0
2013-02-05 12:00:00,27.49,27.5,27.41,27.43,1229300.0,16.8408,16.8469,16.7918,16.804,1229300.0
2013-02-05 12:30:00,27.44,27.52,27.43,27.5,952700.0,16.8101,16.8591,16.804,16.8469,952700.0
2013-02-05 13:00:00,27.51,27.53,27.48,27.51,835300.0,16.853,16.8653,16.8346,16.853,835300.0
2013-02-05 13:30:00,27.5,27.53,27.49,27.51,872200.0,16.8469,16.8653,16.8408,16.853,872200.0
2013-02-05 14:00:00,27.52,27.56,27.5,27.53,984200.0,16.8591,16.8836,16.8469,16.8653,984200.0
2013-02-05 14:30:00,27.54,27.57,27.52,27.55,1225400.0,16.8714,16.8898,16.8591,16.8775,1225400.0
2013-02-05 15:00:00,27.55,27.59,27.54,27.58,1383400.0,16.8775,16.902,16.8714,16.8959,1383400.0
2013-02-05 15:30:00,27.58,27.58,27.42,27.47,4760000.0,16.8959,16.8959,16.7979,16.8285,4760000.0
2013-02-06 09:30:00,27.39,27.5,27.32,27.48,3050200.0,16.7795,16.8469,16.7366,16.8346,3050200.0
2013-02-06 10:00:00,27.48,27.49,27.4,27.4,1775300.0,16.8346,16.8408,16.7856,16.7856,1775300.0
2013-02-06 10:30:00,27.4,27.43,27.36,27.4,1795300.0,16.7856,16.804,16.7611,16.7856,1795300.0
2013-02-06 11:00:00,27.41,27.43,27.37,27.4,1328400.0,16.7918,16.804,16.7672,16.7856,1328400.0
2013-02-06 11:30:00,27.39,27.44,27.36,27.41,1830400.0,16.7795,16.8101,16.7611,16.7918,1830400.0
2013-02-06 12:00:00,27.41,27.45,27.39,27.44,1125000.0,16.7918,16.8163,16.7795,16.8101,1125000.0
2013-02-06 12:30:00,27.44,27.44,27.39,27.4,985200.0,16.8101,16.8101,16.7795,16.7856,985200.0
2013-02-06 13:00:00,27.39,27.41,27.32,27.36,1160800.0,16.7795,16.7918,16.7366,16.7611,1160800.0
2013-02-06 13:30:00,27.36,27.4,27.34,27.39,1374300.0,16.7611,16.7856,16.7489,16.7795,1374300.0
2013-02-06 14:00:00,27.39,27.42,27.37,27.38,1186000.0,16.7795,16.7979,16.7672,16.7734,1186000.0
2013-02-06 14:30:00,27.38,27.41,27.34,27.41,1382300.0,16.7734,16.7918,16.7489,16.7918,1382300.0
2013-02-06 15:00:00,27.41,27.46,27.4,27.44,2191700.0,16.7918,16.8224,16.7856,16.8101,2191700.0
2013-02-06 15:30:00,27.44,27.44,27.29,27.33,5202000.0,16.8101,16.8101,16.7182,16.7427,5202000.0
2013-02-07 09:30:00,27.33,27.36,27.27,27.31,3036800.0,16.7427,16.7611,16.706,16.7305,3036800.0
2013-02-07 10:00:00,27.31,27.34,27.17,27.19,2573600.0,16.7305,16.7489,16.6447,16.657,2573600.0
2013-02-07 10:30:00,27.18,27.19,27.02,27.09,3259100.0,16.6509,16.657,16.5528,16.5957,3259100.0
2013-02-07 11:00:00,27.09,27.14,27.03,27.07,2336600.0,16.5957,16.6263,16.559,16.5835,2336600.0
2013-02-07 11:30:00,27.07,27.08,27.03,27.06,1362900.0,16.5835,16.5896,16.559,16.5773,1362900.0
2013-02-07 12:00:00,27.06,27.1,27.03,27.06,1135000.0,16.5773,16.6018,16.559,16.5773,1135000.0
2013-02-07 12:30:00,27.05,27.09,27.04,27.05,1120500.0,16.5712,16.5957,16.5651,16.5712,1120500.0
2013-02-07 13:00:00,27.04,27.06,27.01,27.04,2841100.0,16.5651,16.5773,16.5467,16.5651,2841100.0
2013-02-07 13:30:00,27.05,27.06,27.01,27.04,1836400.0,16.5712,16.5773,16.5467,16.5651,1836400.0
2013-02-07 14:00:00,27.03,27.05,26.96,27.01,3455300.0,16.559,16.5712,16.5161,16.5467,3455300.0
2013-02-07 14:30:00,27.01,27.05,26.97,27.0,2720500.0,16.5467,16.5712,16.5222,16.5406,2720500.0
2013-02-07 15:00:00,27.01,27.02,26.96,26.98,3788300.0,16.5467,16.5528,16.5161,16.5283,3788300.0
2013-02-07 15:30:00,26.99,26.99,26.93,26.96,6226400.0,16.5345,16.5345,16.4977,16.5161,6226400.0
2013-02-08 09:30:00,26.9,27.03,26.86,26.95,4483300.0,16.4793,16.559,16.4548,16.5099,4483300.0
2013-02-08 10:00:00,26.96,26.97,26.81,26.82,3716300.0,16.5161,16.5222,16.4242,16.4303,3716300.0
2013-02-08 10:30:00,26.82,26.89,26.8,26.86,3895100.0,16.4303,16.4732,16.4181,16.4548,3895100.0
2013-02-08 11:00:00,26.86,26.93,26.83,26.85,2983100.0,16.4548,16.4977,16.4364,16.4487,2983100.0
2013-02-08 11:30:00,26.86,26.91,26.83,26.89,2700900.0,16.4548,16.4854,16.4364,16.4732,2700900.0
2013-02-08 12:00:00,26.89,26.9,26.83,26.88,1899500.0,16.4732,16.4793,16.4364,16.4671,1899500.0
2013-02-08 12:30:00,26.88,26.89,26.84,26.86,1360200.0,16.4671,16.4732,16.4426,16.4548,1360200.0
2013-02-08 13:00:00,26.86,26.88,26.83,26.85,1318300.0,16.4548,16.4671,16.4364,16.4487,1318300.0
2013-02-08 13:30:00,26.85,26.88,26.8,26.81,1788100.0,16.4487,16.4671,16.4181,16.4242,1788100.0
2013-02-08 14:00:00,26.81,26.83,26.79,26.79,1848200.0,16.4242,16.4364,16.4119,16.4119,1848200.0
2013-02-08 14:30:00,26.8,26.89,26.79,26.89,1256300.0,16.4181,16.4732,16.4119,16.4732,1256300.0
2013-02-08 15:00:00,26.89,26.9,26.85,26.87,2037200.0,16.4732,16.4793,16.4487,16.4609,2037200.0
2013-02-08 15:30:00,26.87,26.88,26.81,26.86,4773000.0,16.4609,16.4671,16.4242,16.4548,4773000.0
2013-02-11 09:30:00,26.89,27.0,26.89,26.95,2725600.0,16.4732,16.5406,16.4732,16.5099,2725600.0
2013-02-11 10:00:00,26.96,27.07,26.94,27.05,2519200.0,16.5161,16.5835,16.5038,16.5712,2519200.0
2013-02-11 10:30:00,27.05,27.11,27.02,27.11,2353300.0,16.5712,16.608,16.5528,16.608,2353300.0
2013-02-11 11:00:00,27.11,27.16,27.1,27.13,1555200.0,16.608,16.6386,16.6018,16.6202,1555200.0
2013-02-11 11:30:00,27.14,27.18,27.13,27.18,1448900.0,16.6263,16.6509,16.6202,16.6509,1448900.0
2013-02-11 12:00:00,27.18,27.22,27.15,27.18,1616300.0,16.6509,16.6754,16.6325,16.6509,1616300.0
2013-02-11 12:30:00,27.19,27.21,27.17,27.21,1242700.0,16.657,16.6692,16.6447,16.6692,1242700.0
2013-02-11 13:00:00,27.21,27.23,27.17,27.18,1528200.0,16.6692,16.6815,16.6447,16.6509,1528200.0
2013-02-11 13:30:00,27.19,27.19,27.11,27.15,2277700.0,16.657,16.657,16.608,16.6325,2277700.0
2013-02-11 14:00:00,27.15,27.2,27.13,27.14,1862200.0,16.6325,16.6631,16.6202,16.6263,1862200.0
2013-02-11 14:30:00,27.14,27.18,27.12,27.14,1074600.0,16.6263,16.6509,16.6141,16.6263,1074600.0
2013-02-11 15:00:00,27.14,27.23,27.14,27.2,1538600.0,16.6263,16.6815,16.6263,16.6631,1538600.0
2013-02-11 15:30:00,27.21,27.21,27.13,27.14,3217400.0,16.6692,16.6692,16.6202,16.6263,3217400.0
2013-02-12 09:30:00,27.14,27.15,27.01,27.07,2629000.0,16.6263,16.6325,16.5467,16.5835,2629000.0
2013-02-12 10:00:00,27.08,27.14,27.07,27.11,1922900.0,16.5896,16.6263,16.5835,16.608,1922900.0
2013-02-12 10:30:00,27.12,27.12,27.03,27.09,1663300.0,16.6141,16.6141,16.559,16.5957,1663300.0
2013-02-12 11:00:00,27.09,27.13,27.08,27.13,737800.0,16.5957,16.6202,16.5896,16.6202,737800.0
2013-02-12 11:30:00,27.13,27.15,27.11,27.12,954800.0,16.6202,16.6325,16.608,16.6141,954800.0
2013-02-12 12:00:00,27.12,27.14,27.09,27.11,976300.0,16.6141,16.6263,16.5957,16.608,976300.0
2013-02-12 12:30:00,27.11,27.12,27.08,27.1,860600.0,16.608,16.6141,16.5896,16.6018,860600.0
2013-02-12 13:00:00,27.1,27.18,27.1,27.16,1187500.0,16.6018,16.6509,16.6018,16.6386,1187500.0
2013-02-12 13:30:00,27.16,27.17,27.13,27.14,946800.0,16.6386,16.6447,16.6202,16.6263,946800.0
2013-02-12 14:00:00,27.14,27.15,27.08,27.08,931600.0,16.6263,16.6325,16.5896,16.5896,931600.0
2013-02-12 14:30:00,27.08,27.1,27.05,27.05,1099800.0,16.5896,16.6018,16.5712,16.5712,1099800.0
2013-02-12 15:00:00,27.05,27.07,27.03,27.05,1227200.0,16.5712,16.5835,16.559,16.5712,1227200.0
2013-02-12 15:30:00,27.05,27.08,26.99,26.99,4518600.0,16.5712,16.5896,16.5345,16.5345,4518600.0
2013-02-13 09:30:00,27.01,27.19,26.94,27.02,3222700.0,16.5467,16.657,16.5038,16.5528,3222700.0
2013-02-13 10:00:00,27.02,27.04,26.95,26.96,2328000.0,16.5528,16.5651,16.5099,16.5161,2328000.0
2013-02-13 10:30:00,26.96,26.97,26.9,26.92,2519700.0,16.5161,16.5222,16.4793,16.4916,2519700.0
2013-02-13 11:00:00,26.94,26.94,26.85,26.87,1906800.0,16.5038,16.5038,16.4487,16.4609,1906800.0
2013-02-13 11:30:00,26.87,26.9,26.83,26.87,1386200.0,16.4609,16.4793,16.4364,16.4609,1386200.0
2013-02-13 12:00:00,26.87,26.89,26.86,26.87,935100.0,16.4609,16.4732,16.4548,16.4609,935100.0
2013-02-13 12:30:00,26.87,26.96,26.86,26.92,1552000.0,16.4609,16.5161,16.4548,16.4916,1552000.0
2013-02-13 13:00:00,26.92,26.96,26.91,26.94,1420400.0,16.4916,16.5161,16.4854,16.5038,1420400.0
2013-02-13 13:30:00,26.94,26.97,26.93,26.96,915000.0,16.5038,16.5222,16.4977,16.5161,915000.0
2013-02-13 14:00:00,26.96,26.98,26.94,26.96,1095800.0,16.5161,16.5283,16.5038,16.5161,1095800.0
2013-02-13 14:30:00,26.96,26.97,26.91,26.91,1058600.0,16.5161,16.5222,16.4854,16.4854,1058600.0
2013-02-13 15:00:00,26.91,26.94,26.9,26.94,1465400.0,16.4854,16.5038,16.4793,16.5038,1465400.0
2013-02-13 15:30:00,26.94,27.01,26.92,26.99,2722700.0,16.5038,16.5467,16.4916,16.5345,2722700.0
2013-02-14 09:30:00,26.91,27.03,26.81,26.96,2002500.0,16.4854,16.559,16.4242,16.5161,2002500.0
2013-02-14 10:00:00,26.95,27.01,26.95,26.97,1360400.0,16.5099,16.5467,16.5099,16.5222,1360400.0
2013-02-14 10:30:00,26.98,27.02,26.93,26.95,1193500.0,16.5283,16.5528,16.4977,16.5099,1193500.0
2013-02-14 11:00:00,26.95,26.97,26.88,26.93,1213300.0,16.5099,16.5222,16.4671,16.4977,1213300.0
2013-02-14 11:30:00,26.93,27.01,26.92,27.01,1156200.0,16.4977,16.5467,16.4916,16.5467,1156200.0
2013-02-14 12:00:00,27.0,27.03,26.98,27.01,891200.0,16.5406,16.559,16.5283,16.5467,891200.0
2013-02-14 12:30:00,27.02,27.09,27.0,27.09,1097500.0,16.5528,16.5957,16.5406,16.5957,1097500.0
2013-02-14 13:00:00,27.09,27.09,27.04,27.05,720100.0,16.5957,16.5957,16.5651,16.5712,720100.0
2013-02-14 13:30:00,27.04,27.07,27.03,27.07,630700.0,16.5651,16.5835,16.559,16.5835,630700.0
2013-02-14 14:00:00,27.07,27.14,27.06,27.09,1000700.0,16.5835,16.6263,16.5773,16.5957,1000700.0
2013-02-14 14:30:00,27.09,27.11,27.07,27.09,995000.0,16.5957,16.608,16.5835,16.5957,995000.0
2013-02-14 15:00:00,27.09,27.11,27.07,27.09,1231300.0,16.5957,16.608,16.5835,16.5957,1231300.0
2013-02-14 15:30:00,27.09,27.13,27.04,27.07,2919000.0,16.5957,16.6202,16.5651,16.5835,2919000.0
2013-02-15 09:30:00,27.18,27.32,27.12,27.31,7151300.0,16.6509,16.7366,16.6141,16.7305,7151300.0
2013-02-15 10:00:00,27.31,27.41,27.31,27.35,2736200.0,16.7305,16.7918,16.7305,16.755,2736200.0
2013-02-15 10:30:00,27.36,27.4,27.3,27.39,1784100.0,16.7611,16.7856,16.7244,16.7795,1784100.0
2013-02-15 11:00:00,27.4,27.4,27.35,27.38,1563400.0,16.7856,16.7856,16.755,16.7734,1563400.0
2013-02-15 11:30:00,27.38,27.43,27.36,27.41,1723800.0,16.7734,16.804,16.7611,16.7918,1723800.0
2013-02-15 12:00:00,27.41,27.41,27.32,27.34,2157700.0,16.7918,16.7918,16.7366,16.7489,2157700.0
2013-02-15 12:30:00,27.34,27.38,27.33,27.33,868300.0,16.7489,16.7734,16.7427,16.7427,868300.0
2013-02-15 13:00:00,27.33,27.36,27.33,27.35,628400.0,16.7427,16.7611,16.7427,16.755,628400.0
2013-02-15 13:30:00,27.35,27.36,27.33,27.35,576900.0,16.755,16.7611,16.7427,16.755,576900.0
2013-02-15 14:00:00,27.35,27.35,27.2,27.2,1041700.0,16.755,16.755,16.6631,16.6631,1041700.0
2013-02-15 14:30:00,27.21,27.26,27.2,27.23,1471100.0,16.6692,16.6999,16.6631,16.6815,1471100.0
2013-02-15 15:00:00,27.24,27.27,27.22,27.24,1471100.0,16.6876,16.706,16.6754,16.6876,1471100.0
2013-02-15 15:30:00,27.25,27.31,27.23,27.29,3387900.0,16.6937,16.7305,16.6815,16.7182,3387900.0
2013-02-19 09:30:00,27.4,27.5,27.38,27.45,2974200.0,16.7856,16.8469,16.7734,16.8163,2974200.0
2013-02-19 10:00:00,27.46,27.49,27.42,27.48,2220900.0,16.8224,16.8408,16.7979,16.8346,2220900.0
2013-02-19 10:30:00,27.48,27.5,27.44,27.47,1184800.0,16.8346,16.8469,16.8101,16.8285,1184800.0
2013-02-19 11:00:00,27.47,27.58,27.46,27.56,1294100.0,16.8285,16.8959,16.8224,16.8836,1294100.0
2013-02-19 11:30:00,27.56,27.59,27.52,27.57,1767600.0,16.8836,16.902,16.8591,16.8898,1767600.0
2013-02-19 12:00:00,27.57,27.57,27.51,27.54,851100.0,16.8898,16.8898,16.853,16.8714,851100.0
2013-02-19 12:30:00,27.54,27.59,27.53,27.54,1345300.0,16.8714,16.902,16.8653,16.8714,1345300.0
2013-02-19 13:00:00,27.55,27.6,27.54,27.6,904500.0,16.8775,16.9081,16.8714,16.9081,904500.0
2013-02-19 13:30:00,27.6,27.6,27.55,27.58,1140500.0,16.9081,16.9081,16.8775,16.8959,1140500.0
2013-02-19 14:00:00,27.58,27.63,27.57,27.62,1215000.0,16.8959,16.9265,16.8898,16.9204,1215000.0
2013-02-19 14:30:00,27.62,27.68,27.6,27.65,1731800.0,16.9204,16.9572,16.9081,16.9388,1731800.0
2013-02-19 15:00:00,27.64,27.68,27.63,27.66,1342100.0,16.9327,16.9572,16.9265,16.9449,1342100.0
2013-02-19 15:30:00,27.66,27.7,27.62,27.7,4706100.0,16.9449,16.9694,16.9204,16.9694,4706100.0
2013-02-20 09:30:00,27.64,27.7,27.58,27.62,2287900.0,16.9327,16.9694,16.8959,16.9204,2287900.0
2013-02-20 10:00:00,27.62,27.74,27.61,27.68,1445600.0,16.9204,16.9939,16.9143,16.9572,1445600.0
2013-02-20 10:30:00,27.67,27.72,27.66,27.7,1814000.0,16.951,16.9817,16.9449,16.9694,1814000.0
2013-02-20 11:00:00,27.71,27.72,27.67,27.7,1351900.0,16.9755,16.9817,16.951,16.9694,1351900.0
2013-02-20 11:30:00,27.7,27.7,27.61,27.62,1293700.0,16.9694,16.9694,16.9143,16.9204,1293700.0
2013-02-20 12:00:00,27.62,27.66,27.6,27.63,1036700.0,16.9204,16.9449,16.9081,16.9265,1036700.0
2013-02-20 12:30:00,27.63,27.67,27.61,27.65,1263900.0,16.9265,16.951,16.9143,16.9388,1263900.0
2013-02-20 13:00:00,27.66,27.7,27.62,27.7,687800.0,16.9449,16.9694,16.9204,16.9694,687800.0
2013-02-20 13:30:00,27.7,27.75,27.69,27.72,1379000.0,16.9694,17.0,16.9633,16.9817,1379000.0
2013-02-20 14:00:00,27.72,27.75,27.69,27.71,2812700.0,16.9817,17.0,16.9633,16.9755,2812700.0
2013-02-20 14:30:00,27.71,27.75,27.64,27.67,1652700.0,16.9755,17.0,16.9327,16.951,1652700.0
2013-02-20 15:00:00,27.67,27.67,27.57,27.6,2007300.0,16.951,16.951,16.8898,16.9081,2007300.0
2013-02-20 15:30:00,27.59,27.65,27.55,27.57,3786700.0,16.902,16.9388,16.8775,16.8898,3786700.0
2013-02-21 09:30:00,27.38,27.54,27.37,27.42,3420000.0,16.7734,16.8714,16.7672,16.7979,3420000.0
2013-02-21 10:00:00,27.42,27.43,27.29,27.3,2064000.0,16.7979,16.804,16.7182,16.7244,2064000.0
2013-02-21 10:30:00,27.31,27.39,27.27,27.33,2135100.0,16.7305,16.7795,16.706,16.7427,2135100.0
2013-02-21 11:00:00,27.33,27.35,27.23,27.25,1229600.0,16.7427,16.755,16.6815,16.6937,1229600.0
2013-02-21 11:30:00,27.25,27.36,27.23,27.31,1172100.0,16.6937,16.7611,16.6815,16.7305,1172100.0
2013-02-21 12:00:00,27.31,27.36,27.29,27.3,845200.0,16.7305,16.7611,16.7182,16.7244,845200.0
2013-02-21 12:30:00,27.29,27.35,27.25,27.34,956000.0,16.7182,16.755,16.6937,16.7489,956000.0
2013-02-21 13:00:00,27.34,27.37,27.27,27.3,1004200.0,16.7489,16.7672,16.706,16.7244,1004200.0
2013-02-21 13:30:00,27.31,27.35,27.3,27.35,786600.0,16.7305,16.755,16.7244,16.755,786600.0
2013-02-21 14:00:00,27.34,27.34,27.3,27.33,864400.0,16.7489,16.7489,16.7244,16.7427,864400.0
2013-02-21 14:30:00,27.32,27.37,27.31,27.35,1059900.0,16.7366,16.7672,16.7305,16.755,1059900.0
2013-02-21 15:00:00,27.36,27.5,27.34,27.48,2876300.0,16.7611,16.8469,16.7489,16.8346,2876300.0
2013-02-21 15:30:00,27.48,27.49,27.38,27.41,3592900.0,16.8346,16.8408,16.7734,16.7918,3592900.0
2013-02-22 09:30:00,27.5,27.5,27.27,27.43,2534000.0,16.8469,16.8469,16.706,16.804,2534000.0
2013-02-22 10:00:00,27.44,27.45,27.24,27.28,3485800.0,16.8101,16.8163,16.6876,16.7121,3485800.0
2013-02-22 10:30:00,27.28,27.31,27.19,27.25,2581900.0,16.7121,16.7305,16.657,16.6937,2581900.0
2013-02-22 11:00:00,27.25,27.28,27.13,27.19,4579700.0,16.6937,16.7121,16.6202,16.657,4579700.0
2013-02-22 11:30:00,27.19,27.23,27.14,27.23,1286300.0,16.657,16.6815,16.6263,16.6815,1286300.0
2013-02-22 12:00:00,27.23,27.26,27.17,27.24,1190400.0,16.6815,16.6999,16.6447,16.6876,1190400.0
2013-02-22 12:30:00,27.25,27.34,27.23,27.28,1547300.0,16.6937,16.7489,16.6815,16.7121,1547300.0
2013-02-22 13:00:00,27.29,27.3,27.25,27.26,1111700.0,16.7182,16.7244,16.6937,16.6999,1111700.0
2013-02-22 13:30:00,27.27,27.29,27.25,27.28,683600.0,16.706,16.7182,16.6937,16.7121,683600.0
2013-02-22 14:00:00,27.27,27.32,27.25,27.3,1048700.0,16.706,16.7366,16.6937,16.7244,1048700.0
2013-02-22 14:30:00,27.3,27.32,27.27,27.29,2075600.0,16.7244,16.7366,16.706,16.7182,2075600.0
2013-02-22 15:00:00,27.29,27.31,27.26,27.29,1156900.0,16.7182,16.7305,16.6999,16.7182,1156900.0
2013-02-22 15:30:00,27.29,27.38,27.28,27.38,3433600.0,16.7182,16.7734,16.7121,16.7734,3433600.0
2013-02-25 09:30:00,27.17,27.3,27.13,27.25,4048300.0,16.6447,16.7244,16.6202,16.6937,4048300.0
2013-02-25 10:00:00,27.24,27.35,27.19,27.22,3038800.0,16.6876,16.755,16.657,16.6754,3038800.0
2013-02-25 10:30:00,27.21,27.23,27.09,27.16,3113100.0,16.6692,16.6815,16.5957,16.6386,3113100.0
2013-02-25 11:00:00,27.17,27.19,27.11,27.16,2785400.0,16.6447,16.657,16.608,16.6386,2785400.0
2013-02-25 11:30:00,27.16,27.21,27.01,27.02,2029500.0,16.6386,16.6692,16.5467,16.5528,2029500.0
2013-02-25 12:00:00,27.01,27.09,27.01,27.07,1506600.0,16.5467,16.5957,16.5467,16.5835,1506600.0
2013-02-25 12:30:00,27.07,27.15,27.04,27.13,1012900.0,16.5835,16.6325,16.5651,16.6202,1012900.0
2013-02-25 13:00:00,27.13,27.14,27.08,27.09,1020600.0,16.6202,16.6263,16.5896,16.5957,1020600.0
2013-02-25 13:30:00,27.1,27.11,26.97,26.99,1715700.0,16.6018,16.608,16.5222,16.5345,1715700.0
2013-02-25 14:00:00,26.98,27.1,26.95,27.09,2014400.0,16.5283,16.6018,16.5099,16.5957,2014400.0
2013-02-25 14:30:00,27.09,27.14,27.07,27.13,1361600.0,16.5957,16.6263,16.5835,16.6202,1361600.0
2013-02-25 15:00:00,27.13,27.15,27.0,27.03,1972300.0,16.6202,16.6325,16.5406,16.559,1972300.0
2013-02-25 15:30:00,27.02,27.08,26.85,26.85,5925200.0,16.5528,16.5896,16.4487,16.4487,5925200.0
2013-02-26 09:30:00,26.89,27.03,26.89,27.03,3323300.0,16.4732,16.559,16.4732,16.559,3323300.0
2013-02-26 10:00:00,27.02,27.05,26.9,26.92,4032100.0,16.5528,16.5712,16.4793,16.4916,4032100.0
2013-02-26 10:30:00,26.92,26.99,26.88,26.94,1756100.0,16.4916,16.5345,16.4671,16.5038,1756100.0
2013-02-26 11:00:00,26.93,26.95,26.82,26.87,2520800.0,16.4977,16.5099,16.4303,16.4609,2520800.0
2013-02-26 11:30:00,26.86,26.9,26.82,26.87,1805900.0,16.4548,16.4793,16.4303,16.4609,1805900.0
2013-02-26 12:00:00,26.88,26.94,26.86,26.92,1068800.0,16.4671,16.5038,16.4548,16.4916,1068800.0
2013-02-26 12:30:00,26.92,27.0,26.92,27.0,1082800.0,16.4916,16.5406,16.4916,16.5406,1082800.0
2013-02-26 13:00:00,26.99,27.04,26.98,26.98,1197200.0,16.5345,16.5651,16.5283,16.5283,1197200.0
2013-02-26 13:30:00,26.99,27.03,26.98,26.99,1286600.0,16.5345,16.559,16.5283,16.5345,1286600.0
2013-02-26 14:00:00,27.0,27.06,26.97,27.06,1727700.0,16.5406,16.5773,16.5222,16.5773,1727700.0
2013-02-26 14:30:00,27.06,27.06,26.99,27.02,1003000.0,16.5773,16.5773,16.5345,16.5528,1003000.0
2013-02-26 15:00:00,27.02,27.06,26.99,27.04,2469600.0,16.5528,16.5773,16.5345,16.5651,2469600.0
2013-02-26 15:30:00,27.04,27.1,27.01,27.04,4257000.0,16.5651,16.6018,16.5467,16.5651,4257000.0
2013-02-27 09:30:00,26.96,27.24,26.92,27.22,2598400.0,16.5161,16.6876,16.4916,16.6754,2598400.0
2013-02-27 10:00:00,27.22,27.29,27.2,27.26,2430600.0,16.6754,16.7182,16.6631,16.6999,2430600.0
2013-02-27 10:30:00,27.26,27.3,27.21,27.28,1372600.0,16.6999,16.7244,16.6692,16.7121,1372600.0
2013-02-27 11:00:00,27.28,27.32,27.25,27.28,1162300.0,16.7121,16.7366,16.6937,16.7121,1162300.0
2013-02-27 11:30:00,27.28,27.31,27.26,27.29,1238000.0,16.7121,16.7305,16.6999,16.7182,1238000.0
2013-02-27 12:00:00,27.3,27.36,27.28,27.36,967000.0,16.7244,16.7611,16.7121,16.7611,967000.0
2013-02-27 12:30:00,27.36,27.39,27.34,27.36,1033000.0,16.7611,16.7795,16.7489,16.7611,1033000.0
2013-02-27 13:00:00,27.36,27.38,27.33,27.36,1011200.0,16.7611,16.7734,16.7427,16.7611,1011200.0
2013-02-27 13:30:00,27.36,27.39,27.35,27.37,753100.0,16.7611,16.7795,16.755,16.7672,753100.0
2013-02-27 14:00:00,27.37,27.52,27.34,27.48,2014100.0,16.7672,16.8591,16.7489,16.8346,2014100.0
2013-02-27 14:30:00,27.47,27.51,27.45,27.5,1446800.0,16.8285,16.853,16.8163,16.8469,1446800.0
2013-02-27 15:00:00,27.5,27.54,27.46,27.51,2157800.0,16.8469,16.8714,16.8224,16.853,2157800.0
2013-02-27 15:30:00,27.51,27.54,27.41,27.42,4101700.0,16.853,16.8714,16.7918,16.7979,4101700.0
2013-02-28 09:30:00,27.37,27.6,27.36,27.53,2888900.0,16.7672,16.9081,16.7611,16.8653,2888900.0
2013-02-28 10:00:00,27.54,27.56,27.45,27.52,2101600.0,16.8714,16.8836,16.8163,16.8591,2101600.0
2013-02-28 10:30:00,27.52,27.52,27.45,27.5,1583100.0,16.8591,16.8591,16.8163,16.8469,1583100.0
2013-02-28 11:00:00,27.5,27.53,27.48,27.5,1713700.0,16.8469,16.8653,16.8346,16.8469,1713700.0
2013-02-28 11:30:00,27.5,27.52,27.48,27.5,982800.0,16.8469,16.8591,16.8346,16.8469,982800.0
2013-02-28 12:00:00,27.5,27.52,27.49,27.51,638300.0,16.8469,16.8591,16.8408,16.853,638300.0
2013-02-28 12:30:00,27.52,27.54,27.5,27.51,651600.0,16.8591,16.8714,16.8469,16.853,651600.0
2013-02-28 13:00:00,27.51,27.6,27.51,27.59,1041900.0,16.853,16.9081,16.853,16.902,1041900.0
2013-02-28 13:30:00,27.59,27.61,27.58,27.59,1005200.0,16.902,16.9143,16.8959,16.902,1005200.0
2013-02-28 14:00:00,27.6,27.62,27.58,27.62,840500.0,16.9081,16.9204,16.8959,16.9204,840500.0
2013-02-28 14:30:00,27.62,27.64,27.56,27.6,1281400.0,16.9204,16.9327,16.8836,16.9081,1281400.0
2013-02-28 15:00:00,27.61,27.61,27.54,27.57,1611200.0,16.9143,16.9143,16.8714,16.8898,1611200.0
2013-02-28 15:30:00,27.56,27.59,27.39,27.39,4704900.0,16.8836,16.902,16.7795,16.7795,4704900.0
2013-03-01 09:30:00,27.16,27.38,27.15,27.28,4190600.0,16.6386,16.7734,16.6325,16.7121,4190600.0
2013-03-01 10:00:00,27.28,27.36,27.27,27.3,2360200.0,16.7121,16.7611,16.706,16.7244,2360200.0
2013-03-01 10:30:00,27.3,27.44,27.29,27.39,3490400.0,16.7244,16.8101,16.7182,16.7795,3490400.0
2013-03-01 11:00:00,27.38,27.43,27.38,27.39,1562400.0,16.7734,16.804,16.7734,16.7795,1562400.0
2013-03-01 11:30:00,27.39,27.39,27.28,27.29,1475500.0,16.7795,16.7795,16.7121,16.7182,1475500.0
2013-03-01 12:00:00,27.3,27.44,27.29,27.41,1511500.0,16.7244,16.8101,16.7182,16.7918,1511500.0
2013-03-01 12:30:00,27.4,27.44,27.4,27.44,846100.0,16.7856,16.8101,16.7856,16.8101,846100.0
2013-03-01 13:00:00,27.44,27.45,27.39,27.41,1336900.0,16.8101,16.8163,16.7795,16.7918,1336900.0
2013-03-01 13:30:00,27.41,27.44,27.38,27.42,1131600.0,16.7918,16.8101,16.7734,16.7979,1131600.0
2013-03-01 14:00:00,27.42,27.42,27.36,27.38,1020500.0,16.7979,16.7979,16.7611,16.7734,1020500.0
2013-03-01 14:30:00,27.38,27.42,27.36,27.41,1631200.0,16.7734,16.7979,16.7611,16.7918,1631200.0
2013-03-01 15:00:00,27.41,27.44,27.37,27.37,1806500.0,16.7918,16.8101,16.7672,16.7672,1806500.0
2013-03-01 15:30:00,27.38,27.42,27.34,27.41,3509300.0,16.7734,16.7979,16.7489,16.7918,3509300.0
2013-03-04 09:30:00,27.33,27.5,27.26,27.48,2787600.0,16.7427,16.8469,16.6999,16.8346,2787600.0
2013-03-04 10:00:00,27.49,27.62,27.47,27.59,1777400.0,16.8408,16.9204,16.8285,16.902,1777400.0
2013-03-04 10:30:00,27.59,27.66,27.57,27.66,2136500.0,16.902,16.9449,16.8898,16.9449,2136500.0
2013-03-04 11:00:00,27.66,27.69,27.57,27.69,1289000.0,16.9449,16.9633,16.8898,16.9633,1289000.0
2013-03-04 11:30:00,27.68,27.7,27.62,27.64,1166500.0,16.9572,16.9694,16.9204,16.9327,1166500.0
2013-03-04 12:00:00,27.64,27.64,27.51,27.51,1222600.0,16.9327,16.9327,16.853,16.853,1222600.0
2013-03-04 12:30:00,27.51,27.53,27.49,27.53,1360100.0,16.853,16.8653,16.8408,16.8653,1360100.0
2013-03-04 13:00:00,27.53,27.55,27.51,27.55,1292700.0,16.8653,16.8775,16.853,16.8775,1292700.0
2013-03-04 13:30:00,27.55,27.6,27.55,27.59,1353800.0,16.8775,16.9081,16.8775,16.902,1353800.0
2013-03-04 14:00:00,27.59,27.66,27.58,27.66,1078300.0,16.902,16.9449,16.8959,16.9449,1078300.0
2013-03-04 14:30:00,27.66,27.67,27.63,27.64,1147100.0,16.9449,16.951,16.9265,16.9327,1147100.0
2013-03-04 15:00:00,27.64,27.66,27.62,27.64,1571000.0,16.9327,16.9449,16.9204,16.9327,1571000.0
2013-03-04 15:30:00,27.64,27.69,27.62,27.68,3050900.0,16.9327,16.9633,16.9204,16.9572,3050900.0
2013-03-05 09:30:00,27.8,28.03,27.77,28.02,4785700.0,17.0307,17.1716,17.0123,17.1654,4785700.0
2013-03-05 10:00:00,28.02,28.1,27.98,28.1,3037600.0,17.1654,17.2145,17.1409,17.2145,3037600.0
2013-03-05 10:30:00,28.09,28.12,28.06,28.1,2828000.0,17.2083,17.2267,17.19,17.2145,2828000.0
2013-03-05 11:00:00,28.09,28.1,28.03,28.06,2189200.0,17.2083,17.2145,17.1716,17.19,2189200.0
2013-03-05 11:30:00,28.07,28.15,28.07,28.14,1327200.0,17.1961,17.2451,17.1961,17.239,1327200.0
2013-03-05 12:00:00,28.14,28.16,28.11,28.11,1280600.0,17.239,17.2512,17.2206,17.2206,1280600.0
2013-03-05 12:30:00,28.11,28.16,28.1,28.16,1608400.0,17.2206,17.2512,17.2145,17.2512,1608400.0
2013-03-05 13:00:00,28.16,28.2,28.15,28.19,1401800.0,17.2512,17.2757,17.2451,17.2696,1401800.0
2013-03-05 13:30:00,28.19,28.2,28.11,28.12,1472800.0,17.2696,17.2757,17.2206,17.2267,1472800.0
2013-03-05 14:00:00,28.12,28.15,28.11,28.14,1189600.0,17.2267,17.2451,17.2206,17.239,1189600.0
2013-03-05 14:30:00,28.14,28.18,28.1,28.1,1768000.0,17.239,17.2635,17.2145,17.2145,1768000.0
2013-03-05 15:00:00,28.11,28.12,28.07,28.1,1751700.0,17.2206,17.2267,17.1961,17.2145,1751700.0
2013-03-05 15:30:00,28.1,28.15,28.03,28.08,3332400.0,17.2145,17.2451,17.1716,17.2022,3332400.0
2013-03-06 09:30:00,28.12,28.18,28.1,28.16,3328000.0,17.2267,17.2635,17.2145,17.2512,3328000.0
2013-03-06 10:00:00,28.16,28.2,27.94,27.95,2629700.0,17.2512,17.2757,17.1164,17.1226,2629700.0
2013-03-06 10:30:00,27.96,28.03,27.93,28.01,2626500.0,17.1287,17.1716,17.1103,17.1593,2626500.0
2013-03-06 11:00:00,28.01,28.05,28.0,28.0,1529700.0,17.1593,17.1838,17.1532,17.1532,1529700.0
2013-03-06 11:30:00,28.01,28.01,27.99,28.0,1000300.0,17.1593,17.1593,17.1471,17.1532,1000300.0
2013-03-06 12:00:00,28.01,28.05,27.99,28.05,1294200.0,17.1593,17.1838,17.1471,17.1838,1294200.0
2013-03-06 12:30:00,28.05,28.11,28.05,28.06,1233100.0,17.1838,17.2206,17.1838,17.19,1233100.0
2013-03-06 13:00:00,28.06,28.09,28.06,28.08,812600.0,17.19,17.2083,17.19,17.2022,812600.0
2013-03-06 13:30:00,28.07,28.13,28.06,28.13,1620600.0,17.1961,17.2328,17.19,17.2328,1620600.0
2013-03-06 14:00:00,28.13,28.15,28.11,28.14,1189200.0,17.2328,17.2451,17.2206,17.239,1189200.0
2013-03-06 14:30:00,28.14,28.21,28.12,28.21,1630100.0,17.239,17.2818,17.2267,17.2818,1630100.0
2013-03-06 15:00:00,28.21,28.21,28.13,28.14,1763600.0,17.2818,17.2818,17.2328,17.239,1763600.0
2013-03-06 15:30:00,28.14,28.14,28.08,28.13,3234400.0,17.239,17.239,17.2022,17.2328,3234400.0
2013-03-07 09:30:00,28.18,28.25,28.12,28.14,2320700.0,17.2635,17.3063,17.2267,17.239,2320700.0
2013-03-07 10:00:00,28.14,28.2,28.13,28.18,1651000.0,17.239,17.2757,17.2328,17.2635,1651000.0
2013-03-07 10:30:00,28.19,28.21,28.14,28.2,1521900.0,17.2696,17.2818,17.239,17.2757,1521900.0
2013-03-07 11:00:00,28.2,28.2,28.13,28.19,1820200.0,17.2757,17.2757,17.2328,17.2696,1820200.0
2013-03-07 11:30:00,28.19,28.25,28.17,28.24,1792100.0,17.2696,17.3063,17.2573,17.3002,1792100.0
2013-03-07 12:00:00,28.24,28.25,28.23,28.25,742700.0,17.3002,17.3063,17.2941,17.3063,742700.0
2013-03-07 12:30:00,28.25,28.32,28.24,28.27,1665500.0,17.3063,17.3492,17.3002,17.3186,1665500.0
2013-03-07 13:00:00,28.27,28.3,28.26,28.27,955200.0,17.3186,17.337,17.3125,17.3186,955200.0
2013-03-07 13:30:00,28.28,28.28,28.22,28.23,924100.0,17.3247,17.3247,17.288,17.2941,924100.0
2013-03-07 14:00:00,28.23,28.24,28.14,28.21,1760900.0,17.2941,17.3002,17.239,17.2818,1760900.0
2013-03-07 14:30:00,28.2,28.33,28.19,28.33,2065400.0,17.2757,17.3554,17.2696,17.3554,2065400.0
2013-03-07 15:00:00,28.33,28.38,28.28,28.32,3235100.0,17.3554,17.386,17.3247,17.3492,3235100.0
2013-03-07 15:30:00,28.32,28.35,28.27,28.29,3557400.0,17.3492,17.3676,17.3186,17.3309,3557400.0
2013-03-08 09:30:00,28.3,28.36,28.12,28.12,3026700.0,17.337,17.3737,17.2267,17.2267,3026700.0
2013-03-08 10:00:00,28.12,28.13,28.05,28.09,2566500.0,17.2267,17.2328,17.1838,17.2083,2566500.0
2013-03-08 10:30:00,28.08,28.12,28.05,28.06,1976500.0,17.2022,17.2267,17.1838,17.19,1976500.0
2013-03-08 11:00:00,28.07,28.12,28.04,28.09,2445700.0,17.1961,17.2267,17.1777,17.2083,2445700.0
2013-03-08 11:30:00,28.1,28.19,28.08,28.17,2119400.0,17.2145,17.2696,17.2022,17.2573,2119400.0
2013-03-08 12:00:00,28.17,28.19,28.11,28.11,959500.0,17.2573,17.2696,17.2206,17.2206,959500.0
2013-03-08 12:30:00,28.11,28.16,28.1,28.14,1045700.0,17.2206,17.2512,17.2145,17.239,1045700.0
2013-03-08 13:00:00,28.14,28.19,28.14,28.17,798900.0,17.239,17.2696,17.239,17.2573,798900.0
2013-03-08 13:30:00,28.17,28.19,28.14,28.15,2084400.0,17.2573,17.2696,17.239,17.2451,2084400.0
2013-03-08 14:00:00,28.15,28.16,28.14,28.15,952500.0,17.2451,17.2512,17.239,17.2451,952500.0
2013-03-08 14:30:00,28.15,28.15,28.1,28.1,983700.0,17.2451,17.2451,17.2145,17.2145,983700.0
2013-03-08 15:00:00,28.1,28.15,28.1,28.15,1472500.0,17.2145,17.2451,17.2145,17.2451,1472500.0
2013-03-08 15:30:00,28.15,28.26,28.14,28.18,3725900.0,17.2451,17.3125,17.239,17.2635,3725900.0
2013-03-11 09:30:00,28.14,28.19,28.1,28.15,1576400.0,17.239,17.2696,17.2145,17.2451,1576400.0
2013-03-11 10:00:00,28.16,28.18,28.14,28.14,921200.0,17.2512,17.2635,17.239,17.239,921200.0
2013-03-11 10:30:00,28.14,28.21,28.11,28.21,1390100.0,17.239,17.2818,17.2206,17.2818,1390100.0
2013-03-11 11:00:00,28.21,28.21,28.15,28.18,1282000.0,17.2818,17.2818,17.2451,17.2635,1282000.0
2013-03-11 11:30:00,28.18,28.2,28.16,28.2,889400.0,17.2635,17.2757,17.2512,17.2757,889400.0
2013-03-11 12:00:00,28.2,28.26,28.19,28.22,1201800.0,17.2757,17.3125,17.2696,17.288,1201800.0
2013-03-11 12:30:00,28.22,28.3,28.21,28.29,1266300.0,17.288,17.337,17.2818,17.3309,1266300.0
2013-03-11 13:00:00,28.3,28.31,28.25,28.27,1132500.0,17.337,17.3431,17.3063,17.3186,1132500.0
2013-03-11 13:30:00,28.27,28.28,28.25,28.27,1307400.0,17.3186,17.3247,17.3063,17.3186,1307400.0
2013-03-11 14:00:00,28.27,28.28,28.25,28.26,1249900.0,17.3186,17.3247,17.3063,17.3125,1249900.0
2013-03-11 14:30:00,28.25,28.31,28.22,28.28,3564700.0,17.3063,17.3431,17.288,17.3247,3564700.0
2013-03-11 15:00:00,28.28,28.29,28.23,28.23,1855700.0,17.3247,17.3309,17.2941,17.2941,1855700.0
2013-03-11 15:30:00,28.23,28.26,28.21,28.24,3862800.0,17.2941,17.3125,17.2818,17.3002,3862800.0
2013-03-12 09:30:00,28.23,28.23,28.06,28.1,3144300.0,17.2941,17.2941,17.19,17.2145,3144300.0
2013-03-12 10:00:00,28.1,28.14,28.07,28.12,2538500.0,17.2145,17.239,17.1961,17.2267,2538500.0
2013-03-12 10:30:00,28.12,28.15,28.08,28.08,1394600.0,17.2267,17.2451,17.2022,17.2022,1394600.0
2013-03-12 11:00:00,28.08,28.12,28.04,28.06,1827900.0,17.2022,17.2267,17.1777,17.19,1827900.0
2013-03-12 11:30:00,28.06,28.14,28.03,28.12,1747200.0,17.19,17.239,17.1716,17.2267,1747200.0
2013-03-12 12:00:00,28.12,28.12,28.02,28.03,1037300.0,17.2267,17.2267,17.1654,17.1716,1037300.0
2013-03-12 12:30:00,28.03,28.07,28.02,28.04,2752000.0,17.1716,17.1961,17.1654,17.1777,2752000.0
2013-03-12 13:00:00,28.04,28.04,27.94,27.94,2095600.0,17.1777,17.1777,17.1164,17.1164,2095600.0
2013-03-12 13:30:00,27.94,27.99,27.88,27.89,1822800.0,17.1164,17.1471,17.0797,17.0858,1822800.0
2013-03-12 14:00:00,27.89,27.93,27.89,27.9,1398600.0,17.0858,17.1103,17.0858,17.0919,1398600.0
2013-03-12 14:30:00,27.91,27.96,27.9,27.94,1247200.0,17.0981,17.1287,17.0919,17.1164,1247200.0
2013-03-12 15:00:00,27.95,27.98,27.94,27.94,1722200.0,17.1226,17.1409,17.1164,17.1164,1722200.0
2013-03-12 15:30:00,27.95,27.98,27.9,27.93,3599200.0,17.1226,17.1409,17.0919,17.1103,3599200.0
2013-03-13 09:30:00,27.93,27.94,27.8,27.85,2791200.0,17.1103,17.1164,17.0307,17.0613,2791200.0
2013-03-13 10:00:00,27.85,27.99,27.85,27.95,1660300.0,17.0613,17.1471,17.0613,17.1226,1660300.0
2013-03-13 10:30:00,27.96,28.04,27.96,28.03,1516900.0,17.1287,17.1777,17.1287,17.1716,1516900.0
2013-03-13 11:00:00,28.04,28.04,27.98,27.99,2026900.0,17.1777,17.1777,17.1409,17.1471,2026900.0
2013-03-13 11:30:00,27.99,28.02,27.96,27.97,1879100.0,17.1471,17.1654,17.1287,17.1348,1879100.0
2013-03-13 12:00:00,27.98,28.03,27.97,28.03,1011000.0,17.1409,17.1716,17.1348,17.1716,1011000.0
2013-03-13 12:30:00,28.03,28.07,28.01,28.05,1659500.0,17.1716,17.1961,17.1593,17.1838,1659500.0
2013-03-13 13:00:00,28.04,28.08,28.04,28.06,730100.0,17.1777,17.2022,17.1777,17.19,730100.0
2013-03-13 13:30:00,28.07,28.08,28.04,28.04,817100.0,17.1961,17.2022,17.1777,17.1777,817100.0
2013-03-13 14:00:00,28.04,28.06,28.01,28.01,803400.0,17.1777,17.19,17.1593,17.1593,803400.0
2013-03-13 14:30:00,28.02,28.05,28.01,28.02,2093100.0,17.1654,17.1838,17.1593,17.1654,2093100.0
2013-03-13 15:00:00,28.03,28.06,28.0,28.05,1815600.0,17.1716,17.19,17.1532,17.1838,1815600.0
2013-03-13 15:30:00,28.05,28.06,28.0,28.01,3643800.0,17.1838,17.19,17.1532,17.1593,3643800.0
2013-03-14 09:30:00,28.04,28.1,27.97,27.97,2165800.0,17.1777,17.2145,17.1348,17.1348,2165800.0
2013-03-14 10:00:00,27.98,28.01,27.95,27.99,3668000.0,17.1409,17.1593,17.1226,17.1471,3668000.0
2013-03-14 10:30:00,27.99,28.0,27.9,27.9,1734700.0,17.1471,17.1532,17.0919,17.0919,1734700.0
2013-03-14 11:00:00,27.91,27.96,27.88,27.93,2329900.0,17.0981,17.1287,17.0797,17.1103,2329900.0
2013-03-14 11:30:00,27.92,28.05,27.91,27.95,2262700.0,17.1042,17.1838,17.0981,17.1226,2262700.0
2013-03-14 12:00:00,27.95,28.02,27.93,28.0,1703500.0,17.1226,17.1654,17.1103,17.1532,1703500.0
2013-03-14 12:30:00,28.01,28.05,27.99,28.03,799100.0,17.1593,17.1838,17.1471,17.1716,799100.0
2013-03-14 13:00:00,28.03,28.07,28.01,28.03,898900.0,17.1716,17.1961,17.1593,17.1716,898900.0
2013-03-14 13:30:00,28.04,28.04,27.99,28.0,1154400.0,17.1777,17.1777,17.1471,17.1532,1154400.0
2013-03-14 14:00:00,28.01,28.03,27.98,28.0,1034800.0,17.1593,17.1716,17.1409,17.1532,1034800.0
2013-03-14 14:30:00,27.99,28.05,27.99,28.01,1078200.0,17.1471,17.1838,17.1471,17.1593,1078200.0
2013-03-14 15:00:00,28.02,28.08,28.0,28.08,1224100.0,17.1654,17.2022,17.1532,17.2022,1224100.0
2013-03-14 15:30:00,28.08,28.11,28.05,28.1,4491000.0,17.2022,17.2206,17.1838,17.2145,4491000.0
2013-03-15 09:30:00,27.84,27.98,27.76,27.77,13519300.0,17.0552,17.1409,17.0062,17.0123,13519300.0
2013-03-15 10:00:00,27.77,27.95,27.76,27.88,2947800.0,17.0123,17.1226,17.0062,17.0797,2947800.0
2013-03-15 10:30:00,27.88,27.92,27.88,27.92,1409900.0,17.0797,17.1042,17.0797,17.1042,1409900.0
2013-03-15 11:00:00,27.92,27.99,27.91,27.99,4005600.0,17.1042,17.1471,17.0981,17.1471,4005600.0
2013-03-15 11:30:00,27.99,28.03,27.98,28.01,1468700.0,17.1471,17.1716,17.1409,17.1593,1468700.0
2013-03-15 12:00:00,28.01,28.06,28.0,28.05,1320200.0,17.1593,17.19,17.1532,17.1838,1320200.0
2013-03-15 12:30:00,28.05,28.05,28.02,28.03,1252600.0,17.1838,17.1838,17.1654,17.1716,1252600.0
2013-03-15 13:00:00,28.03,28.03,27.95,27.97,1039300.0,17.1716,17.1716,17.1226,17.1348,1039300.0
2013-03-15 13:30:00,27.97,28.01,27.95,27.95,2243800.0,17.1348,17.1593,17.1226,17.1226,2243800.0
2013-03-15 14:00:00,27.95,27.98,27.94,27.95,992900.0,17.1226,17.1409,17.1164,17.1226,992900.0
2013-03-15 14:30:00,27.95,27.97,27.93,27.96,1195600.0,17.1226,17.1348,17.1103,17.1287,1195600.0
2013-03-15 15:00:00,27.96,27.98,27.88,27.93,2172900.0,17.1287,17.1409,17.0797,17.1103,2172900.0
2013-03-15 15:30:00,27.93,28.01,27.91,28.0,7684100.0,17.1103,17.1593,17.0981,17.1532,7684100.0
2013-03-18 09:30:00,27.74,28.0,27.74,28.0,2762800.0,16.9939,17.1532,16.9939,17.1532,2762800.0
2013-03-18 10:00:00,27.99,28.14,27.99,28.11,4535300.0,17.1471,17.239,17.1471,17.2206,4535300.0
2013-03-18 10:30:00,28.11,28.19,28.11,28.13,2004900.0,17.2206,17.2696,17.2206,17.2328,2004900.0
2013-03-18 11:00:00,28.13,28.17,28.09,28.11,1921600.0,17.2328,17.2573,17.2083,17.2206,1921600.0
2013-03-18 11:30:00,28.11,28.17,28.09,28.16,1236900.0,17.2206,17.2573,17.2083,17.2512,1236900.0
2013-03-18 12:00:00,28.16,28.24,28.16,28.22,1816100.0,17.2512,17.3002,17.2512,17.288,1816100.0
2013-03-18 12:30:00,28.22,28.22,28.16,28.19,1146600.0,17.288,17.288,17.2512,17.2696,1146600.0
2013-03-18 13:00:00,28.2,28.22,28.15,28.16,876700.0,17.2757,17.288,17.2451,17.2512,876700.0
2013-03-18 13:30:00,28.16,28.17,28.1,28.12,1150300.0,17.2512,17.2573,17.2145,17.2267,1150300.0
2013-03-18 14:00:00,28.11,28.19,28.11,28.18,1079900.0,17.2206,17.2696,17.2206,17.2635,1079900.0
2013-03-18 14:30:00,28.18,28.18,28.11,28.11,1119300.0,17.2635,17.2635,17.2206,17.2206,1119300.0
2013-03-18 15:00:00,28.11,28.15,28.05,28.07,1912700.0,17.2206,17.2451,17.1838,17.1961,1912700.0
2013-03-18 15:30:00,28.06,28.07,27.97,28.03,4390200.0,17.19,17.1961,17.1348,17.1716,4390200.0
2013-03-19 09:30:00,28.1,28.23,28.09,28.21,1904900.0,17.2145,17.2941,17.2083,17.2818,1904900.0
2013-03-19 10:00:00,28.21,28.23,28.14,28.14,1449300.0,17.2818,17.2941,17.239,17.239,1449300.0
2013-03-19 10:30:00,28.14,28.16,28.1,28.12,1772600.0,17.239,17.2512,17.2145,17.2267,1772600.0
2013-03-19 11:00:00,28.13,28.17,28.09,28.15,1386800.0,17.2328,17.2573,17.2083,17.2451,1386800.0
2013-03-19 11:30:00,28.14,28.18,27.99,28.02,2174100.0,17.239,17.2635,17.1471,17.1654,2174100.0
2013-03-19 12:00:00,28.01,28.02,27.93,27.96,1822900.0,17.1593,17.1654,17.1103,17.1287,1822900.0
2013-03-19 12:30:00,27.96,28.01,27.92,27.95,2821000.0,17.1287,17.1593,17.1042,17.1226,2821000.0
2013-03-19 13:00:00,27.96,28.02,27.9,27.96,1613900.0,17.1287,17.1654,17.0919,17.1287,1613900.0
2013-03-19 13:30:00,27.95,28.02,27.92,27.99,1589500.0,17.1226,17.1654,17.1042,17.1471,1589500.0
2013-03-19 14:00:00,28.0,28.04,27.94,28.03,1503000.0,17.1532,17.1777,17.1164,17.1716,1503000.0
2013-03-19 14:30:00,28.02,28.07,27.98,28.01,1832600.0,17.1654,17.1961,17.1409,17.1593,1832600.0
2013-03-19 15:00:00,28.01,28.12,27.98,28.02,2252900.0,17.1593,17.2267,17.1409,17.1654,2252900.0
2013-03-19 15:30:00,28.01,28.04,27.96,28.0,2824800.0,17.1593,17.1777,17.1287,17.1532,2824800.0
2013-03-20 09:30:00,28.19,28.31,28.16,28.24,2397700.0,17.2696,17.3431,17.2512,17.3002,2397700.0
2013-03-20 10:00:00,28.24,28.3,28.24,28.3,1446000.0,17.3002,17.337,17.3002,17.337,1446000.0
2013-03-20 10:30:00,28.3,28.31,28.22,28.31,3212500.0,17.337,17.3431,17.288,17.3431,3212500.0
2013-03-20 11:00:00,28.3,28.31,28.26,28.27,1629800.0,17.337,17.3431,17.3125,17.3186,1629800.0
2013-03-20 11:30:00,28.28,28.29,28.25,28.27,1039500.0,17.3247,17.3309,17.3063,17.3186,1039500.0
2013-03-20 12:00:00,28.27,28.27,28.19,28.2,1207800.0,17.3186,17.3186,17.2696,17.2757,1207800.0
2013-03-20 12:30:00,28.2,28.22,28.15,28.2,1630000.0,17.2757,17.288,17.2451,17.2757,1630000.0
2013-03-20 13:00:00,28.2,28.2,28.12,28.13,2396300.0,17.2757,17.2757,17.2267,17.2328,2396300.0
2013-03-20 13:30:00,28.13,28.19,28.11,28.18,1799700.0,17.2328,17.2696,17.2206,17.2635,1799700.0
2013-03-20 14:00:00,28.18,28.29,28.16,28.28,2577200.0,17.2635,17.3309,17.2512,17.3247,2577200.0
2013-03-20 14:30:00,28.28,28.3,28.24,28.3,1891500.0,17.3247,17.337,17.3002,17.337,1891500.0
2013-03-20 15:00:00,28.3,28.35,28.27,28.34,2418600.0,17.337,17.3676,17.3186,17.3615,2418600.0
2013-03-20 15:30:00,28.34,28.4,28.27,28.3,4496200.0,17.3615,17.3982,17.3186,17.337,4496200.0
2013-03-21 09:30:00,28.17,28.2,28.03,28.2,2141300.0,17.2573,17.2757,17.1716,17.2757,2141300.0
2013-03-21 10:00:00,28.2,28.2,28.11,28.17,1931300.0,17.2757,17.2757,17.2206,17.2573,1931300.0
2013-03-21 10:30:00,28.17,28.24,28.12,28.24,2500600.0,17.2573,17.3002,17.2267,17.3002,2500600.0
2013-03-21 11:00:00,28.23,28.3,28.2,28.29,1259300.0,17.2941,17.337,17.2757,17.3309,1259300.0
2013-03-21 11:30:00,28.29,28.32,28.26,28.27,1169900.0,17.3309,17.3492,17.3125,17.3186,1169900.0
2013-03-21 12:00:00,28.27,28.32,28.24,28.25,890600.0,17.3186,17.3492,17.3002,17.3063,890600.0
2013-03-21 12:30:00,28.25,28.27,28.2,28.2,729600.0,17.3063,17.3186,17.2757,17.2757,729600.0
2013-03-21 13:00:00,28.2,28.23,28.15,28.17,867500.0,17.2757,17.2941,17.2451,17.2573,867500.0
2013-03-21 13:30:00,28.17,28.17,28.1,28.14,1956500.0,17.2573,17.2573,17.2145,17.239,1956500.0
2013-03-21 14:00:00,28.13,28.2,28.06,28.16,1773900.0,17.2328,17.2757,17.19,17.2512,1773900.0
2013-03-21 14:30:00,28.17,28.18,28.12,28.17,1098300.0,17.2573,17.2635,17.2267,17.2573,1098300.0
2013-03-21 15:00:00,28.17,28.21,28.12,28.21,1382300.0,17.2573,17.2818,17.2267,17.2818,1382300.0
2013-03-21 15:30:00,28.21,28.23,28.11,28.11,3535200.0,17.2818,17.2941,17.2206,17.2206,3535200.0
2013-03-22 09:30:00,28.14,28.36,28.11,28.33,3432500.0,17.239,17.3737,17.2206,17.3554,3432500.0
2013-03-22 10:00:00,28.33,28.34,28.29,28.3,1637200.0,17.3554,17.3615,17.3309,17.337,1637200.0
2013-03-22 10:30:00,28.3,28.33,28.26,28.3,1407900.0,17.337,17.3554,17.3125,17.337,1407900.0
2013-03-22 11:00:00,28.31,28.39,28.3,28.38,1642000.0,17.3431,17.3921,17.337,17.386,1642000.0
2013-03-22 11:30:00,28.37,28.39,28.32,28.33,1119500.0,17.3799,17.3921,17.3492,17.3554,1119500.0
2013-03-22 12:00:00,28.33,28.36,28.3,28.35,1095000.0,17.3554,17.3737,17.337,17.3676,1095000.0
2013-03-22 12:30:00,28.35,28.37,28.32,28.36,733900.0,17.3676,17.3799,17.3492,17.3737,733900.0
2013-03-22 13:00:00,28.35,28.39,28.33,28.38,937600.0,17.3676,17.3921,17.3554,17.386,937600.0
2013-03-22 13:30:00,28.38,28.39,28.36,28.36,669100.0,17.386,17.3921,17.3737,17.3737,669100.0
2013-03-22 14:00:00,28.37,28.38,28.34,28.35,1246100.0,17.3799,17.386,17.3615,17.3676,1246100.0
2013-03-22 14:30:00,28.35,28.39,28.34,28.34,938500.0,17.3676,17.3921,17.3615,17.3615,938500.0
2013-03-22 15:00:00,28.35,28.35,28.31,28.33,1247300.0,17.3676,17.3676,17.3431,17.3554,1247300.0
2013-03-22 15:30:00,28.33,28.37,28.3,28.37,3852500.0,17.3554,17.3799,17.337,17.3799,3852500.0
2013-03-25 09:30:00,28.44,28.51,28.4,28.46,3343800.0,17.4227,17.4656,17.3982,17.435,3343800.0
2013-03-25 10:00:00,28.46,28.46,28.33,28.33,1547500.0,17.435,17.435,17.3554,17.3554,1547500.0
2013-03-25 10:30:00,28.33,28.38,28.31,28.32,1577100.0,17.3554,17.386,17.3431,17.3492,1577100.0
2013-03-25 11:00:00,28.31,28.37,28.23,28.25,1694200.0,17.3431,17.3799,17.2941,17.3063,1694200.0
2013-03-25 11:30:00,28.25,28.26,28.18,28.19,4508500.0,17.3063,17.3125,17.2635,17.2696,4508500.0
2013-03-25 12:00:00,28.19,28.21,28.12,28.12,1764800.0,17.2696,17.2818,17.2267,17.2267,1764800.0
2013-03-25 12:30:00,28.12,28.18,28.07,28.07,1377900.0,17.2267,17.2635,17.1961,17.1961,1377900.0
2013-03-25 13:00:00,28.08,28.1,27.98,28.09,2011600.0,17.2022,17.2145,17.1409,17.2083,2011600.0
2013-03-25 13:30:00,28.08,28.21,28.07,28.17,1779000.0,17.2022,17.2818,17.1961,17.2573,1779000.0
2013-03-25 14:00:00,28.17,28.2,28.13,28.17,1240400.0,17.2573,17.2757,17.2328,17.2573,1240400.0
2013-03-25 14:30:00,28.18,28.18,28.13,28.16,963400.0,17.2635,17.2635,17.2328,17.2512,963400.0
2013-03-25 15:00:00,28.16,28.16,28.07,28.09,1924800.0,17.2512,17.2512,17.1961,17.2083,1924800.0
2013-03-25 15:30:00,28.09,28.24,28.09,28.17,4036300.0,17.2083,17.3002,17.2083,17.2573,4036300.0
2013-03-26 09:30:00,28.26,28.41,28.23,28.4,2589400.0,17.3125,17.4044,17.2941,17.3982,2589400.0
2013-03-26 10:00:00,28.39,28.42,28.35,28.39,1970200.0,17.3921,17.4105,17.3676,17.3921,1970200.0
2013-03-26 10:30:00,28.39,28.41,28.3,28.37,2573100.0,17.3921,17.4044,17.337,17.3799,2573100.0
2013-03-26 11:00:00,28.37,28.44,28.35,28.43,3372600.0,17.3799,17.4227,17.3676,17.4166,3372600.0
2013-03-26 11:30:00,28.43,28.52,28.42,28.49,1541900.0,17.4166,17.4718,17.4105,17.4534,1541900.0
2013-03-26 12:00:00,28.49,28.53,28.48,28.51,1732400.0,17.4534,17.4779,17.4472,17.4656,1732400.0
2013-03-26 12:30:00,28.51,28.55,28.5,28.51,1079400.0,17.4656,17.4901,17.4595,17.4656,1079400.0
2013-03-26 13:00:00,28.51,28.6,28.5,28.58,1732300.0,17.4656,17.5208,17.4595,17.5085,1732300.0
2013-03-26 13:30:00,28.58,28.64,28.58,28.6,1224000.0,17.5085,17.5453,17.5085,17.5208,1224000.0
2013-03-26 14:00:00,28.6,28.65,28.57,28.65,1270200.0,17.5208,17.5514,17.5024,17.5514,1270200.0
2013-03-26 14:30:00,28.65,28.65,28.57,28.63,2551200.0,17.5514,17.5514,17.5024,17.5391,2551200.0
2013-03-26 15:00:00,28.63,28.66,28.61,28.65,2228700.0,17.5391,17.5575,17.5269,17.5514,2228700.0
2013-03-26 15:30:00,28.65,28.65,28.59,28.6,5046600.0,17.5514,17.5514,17.5146,17.5208,5046600.0
2013-03-27 09:30:00,28.5,28.63,28.45,28.61,2804600.0,17.4595,17.5391,17.4289,17.5269,2804600.0
2013-03-27 10:00:00,28.62,28.66,28.54,28.62,1972200.0,17.533,17.5575,17.484,17.533,1972200.0
2013-03-27 10:30:00,28.62,28.64,28.53,28.55,1504100.0,17.533,17.5453,17.4779,17.4901,1504100.0
2013-03-27 11:00:00,28.55,28.58,28.51,28.54,1398100.0,17.4901,17.5085,17.4656,17.484,1398100.0
2013-03-27 11:30:00,28.54,28.56,28.51,28.53,3318100.0,17.484,17.4963,17.4656,17.4779,3318100.0
2013-03-27 12:00:00,28.53,28.56,28.5,28.53,1174500.0,17.4779,17.4963,17.4595,17.4779,1174500.0
2013-03-27 12:30:00,28.53,28.56,28.52,28.55,1852300.0,17.4779,17.4963,17.4718,17.4901,1852300.0
2013-03-27 13:00:00,28.56,28.56,28.51,28.51,857800.0,17.4963,17.4963,17.4656,17.4656,857800.0
2013-03-27 13:30:00,28.52,28.55,28.51,28.54,776400.0,17.4718,17.4901,17.4656,17.484,776400.0
2013-03-27 14:00:00,28.54,28.57,28.53,28.55,567100.0,17.484,17.5024,17.4779,17.4901,567100.0
2013-03-27 14:30:00,28.55,28.59,28.53,28.59,988100.0,17.4901,17.5146,17.4779,17.5146,988100.0
2013-03-27 15:00:00,28.59,28.61,28.55,28.6,1394100.0,17.5146,17.5269,17.4901,17.5208,1394100.0
2013-03-27 15:30:00,28.6,28.64,28.58,28.63,3015600.0,17.5208,17.5453,17.5085,17.5391,3015600.0
2013-03-28 09:30:00,28.66,28.73,28.62,28.71,1711500.0,17.5575,17.6004,17.533,17.5881,1711500.0
2013-03-28 10:00:00,28.7,28.78,28.69,28.77,1470800.0,17.582,17.631,17.5759,17.6249,1470800.0
2013-03-28 10:30:00,28.77,28.8,28.72,28.79,1430900.0,17.6249,17.6433,17.5943,17.6372,1430900.0
2013-03-28 11:00:00,28.79,28.8,28.76,28.79,1011200.0,17.6372,17.6433,17.6188,17.6372,1011200.0
2013-03-28 11:30:00,28.8,28.85,28.79,28.84,1612100.0,17.6433,17.6739,17.6372,17.6678,1612100.0
2013-03-28 12:00:00,28.85,28.85,28.74,28.77,2043800.0,17.6739,17.6739,17.6065,17.6249,2043800.0
2013-03-28 12:30:00,28.76,28.78,28.74,28.75,1307900.0,17.6188,17.631,17.6065,17.6127,1307900.0
2013-03-28 13:00:00,28.76,28.76,28.74,28.75,624300.0,17.6188,17.6188,17.6065,17.6127,624300.0
2013-03-28 13:30:00,28.75,28.78,28.73,28.77,972500.0,17.6127,17.631,17.6004,17.6249,972500.0
2013-03-28 14:00:00,28.77,28.82,28.77,28.8,1277600.0,17.6249,17.6555,17.6249,17.6433,1277600.0
2013-03-28 14:30:00,28.8,28.82,28.79,28.8,1031900.0,17.6433,17.6555,17.6372,17.6433,1031900.0
2013-03-28 15:00:00,28.79,28.87,28.77,28.87,2044200.0,17.6372,17.6862,17.6249,17.6862,2044200.0
2013-03-28 15:30:00,28.87,28.9,28.84,28.84,4381300.0,17.6862,17.7045,17.6678,17.6678,4381300.0
2013-04-01 09:30:00,28.75,28.8,28.69,28.79,2333800.0,17.6127,17.6433,17.5759,17.6372,2333800.0
2013-04-01 10:00:00,28.78,28.8,28.68,28.76,1432600.0,17.631,17.6433,17.5698,17.6188,1432600.0
2013-04-01 10:30:00,28.76,28.76,28.7,28.71,1547400.0,17.6188,17.6188,17.582,17.5881,1547400.0
2013-04-01 11:00:00,28.7,28.76,28.7,28.75,1249900.0,17.582,17.6188,17.582,17.6127,1249900.0
2013-04-01 11:30:00,28.76,28.78,28.72,28.74,817600.0,17.6188,17.631,17.5943,17.6065,817600.0
2013-04-01 12:00:00,28.74,28.77,28.72,28.74,741500.0,17.6065,17.6249,17.5943,17.6065,741500.0
2013-04-01 12:30:00,28.74,28.77,28.73,28.75,1119700.0,17.6065,17.6249,17.6004,17.6127,1119700.0
2013-04-01 13:00:00,28.74,28.76,28.73,28.73,822900.0,17.6065,17.6188,17.6004,17.6004,822900.0
2013-04-01 13:30:00,28.74,28.76,28.73,28.75,818600.0,17.6065,17.6188,17.6004,17.6127,818600.0
2013-04-01 14:00:00,28.75,28.75,28.72,28.73,865800.0,17.6127,17.6127,17.5943,17.6004,865800.0
2013-04-01 14:30:00,28.74,28.78,28.7,28.78,1610500.0,17.6065,17.631,17.582,17.631,1610500.0
2013-04-01 15:00:00,28.78,28.8,28.72,28.75,1145200.0,17.631,17.6433,17.5943,17.6127,1145200.0
2013-04-01 15:30:00,28.75,28.83,28.73,28.83,2549600.0,17.6127,17.6617,17.6004,17.6617,2549600.0
2013-04-02 09:30:00,28.97,29.2,28.94,29.17,2798700.0,17.7474,17.8883,17.7291,17.87,2798700.0
2013-04-02 10:00:00,29.18,29.3,29.17,29.29,2527000.0,17.8761,17.9496,17.87,17.9435,2527000.0
2013-04-02 10:30:00,29.29,29.32,29.27,29.31,1657500.0,17.9435,17.9618,17.9312,17.9557,1657500.0
2013-04-02 11:00:00,29.3,29.31,29.23,29.25,1590500.0,17.9496,17.9557,17.9067,17.919,1590500.0
2013-04-02 11:30:00,29.25,29.26,29.19,29.21,1002200.0,17.919,17.9251,17.8822,17.8945,1002200.0
2013-04-02 12:00:00,29.21,29.22,29.14,29.14,1167800.0,17.8945,17.9006,17.8516,17.8516,1167800.0
2013-04-02 12:30:00,29.14,29.16,29.08,29.14,1150000.0,17.8516,17.8638,17.8148,17.8516,1150000.0
2013-04-02 13:00:00,29.14,29.21,29.14,29.2,1041800.0,17.8516,17.8945,17.8516,17.8883,1041800.0
2013-04-02 13:30:00,29.2,29.24,29.18,29.21,1286200.0,17.8883,17.9128,17.8761,17.8945,1286200.0
2013-04-02 14:00:00,29.21,29.22,29.18,29.19,1051900.0,17.8945,17.9006,17.8761,17.8822,1051900.0
2013-04-02 14:30:00,29.2,29.23,29.16,29.21,1521200.0,17.8883,17.9067,17.8638,17.8945,1521200.0
2013-04-02 15:00:00,29.21,29.22,29.18,29.21,1548300.0,17.8945,17.9006,17.8761,17.8945,1548300.0
2013-04-02 15:30:00,29.21,29.24,29.11,29.22,3322400.0,17.8945,17.9128,17.8332,17.9006,3322400.0
2013-04-03 09:30:00,29.21,29.34,29.1,29.14,3492000.0,17.8945,17.9741,17.8271,17.8516,3492000.0
2013-04-03 10:00:00,29.13,29.15,28.97,29.02,3026400.0,17.8454,17.8577,17.7474,17.7781,3026400.0
2013-04-03 10:30:00,29.02,29.07,28.96,29.03,3077100.0,17.7781,17.8087,17.7413,17.7842,3077100.0
2013-04-03 11:00:00,29.02,29.06,28.88,28.99,3013300.0,17.7781,17.8026,17.6923,17.7597,3013300.0
2013-04-03 11:30:00,28.99,29.01,28.88,29.0,3177600.0,17.7597,17.7719,17.6923,17.7658,3177600.0
2013-04-03 12:00:00,29.0,29.01,28.96,28.98,1787600.0,17.7658,17.7719,17.7413,17.7536,1787600.0
2013-04-03 12:30:00,28.97,29.0,28.92,28.94,1564900.0,17.7474,17.7658,17.7168,17.7291,1564900.0
2013-04-03 13:00:00,28.94,29.0,28.94,28.97,1072200.0,17.7291,17.7658,17.7291,17.7474,1072200.0
2013-04-03 13:30:00,28.97,28.98,28.9,28.94,1299600.0,17.7474,17.7536,17.7045,17.7291,1299600.0
2013-04-03 14:00:00,28.94,28.99,28.91,28.94,1763100.0,17.7291,17.7597,17.7107,17.7291,1763100.0
2013-04-03 14:30:00,28.94,29.03,28.92,29.0,1860300.0,17.7291,17.7842,17.7168,17.7658,1860300.0
2013-04-03 15:00:00,29.0,29.07,28.99,29.06,1800700.0,17.7658,17.8087,17.7597,17.8026,1800700.0
2013-04-03 15:30:00,29.07,29.09,28.96,29.02,4198200.0,17.8087,17.8209,17.7413,17.7781,4198200.0
2013-04-04 09:30:00,29.18,29.44,29.05,29.31,4073800.0,17.8761,18.0354,17.7964,17.9557,4073800.0
2013-04-04 10:00:00,29.32,29.42,29.21,29.22,3745100.0,17.9618,18.0231,17.8945,17.9006,3745100.0
2013-04-04 10:30:00,29.21,29.32,29.18,29.27,2375500.0,17.8945,17.9618,17.8761,17.9312,2375500.0
2013-04-04 11:00:00,29.27,29.29,29.2,29.26,1858800.0,17.9312,17.9435,17.8883,17.9251,1858800.0
2013-04-04 11:30:00,29.26,29.26,29.17,29.2,1202100.0,17.9251,17.9251,17.87,17.8883,1202100.0
2013-04-04 12:00:00,29.2,29.21,29.09,29.1,2664100.0,17.8883,17.8945,17.8209,17.8271,2664100.0
2013-04-04 12:30:00,29.1,29.12,29.07,29.1,1401000.0,17.8271,17.8393,17.8087,17.8271,1401000.0
2013-04-04 13:00:00,29.09,29.1,29.04,29.06,1253900.0,17.8209,17.8271,17.7903,17.8026,1253900.0
2013-04-04 13:30:00,29.06,29.14,29.05,29.13,1381500.0,17.8026,17.8516,17.7964,17.8454,1381500.0
2013-04-04 14:00:00,29.14,29.19,29.12,29.18,1295000.0,17.8516,17.8822,17.8393,17.8761,1295000.0
2013-04-04 14:30:00,29.18,29.19,29.1,29.1,1085500.0,17.8761,17.8822,17.8271,17.8271,1085500.0
2013-04-04 15:00:00,29.11,29.17,29.08,29.11,1699600.0,17.8332,17.87,17.8148,17.8332,1699600.0
2013-04-04 15:30:00,29.12,29.17,29.09,29.15,2752300.0,17.8393,17.87,17.8209,17.8577,2752300.0
2013-04-05 09:30:00,28.96,29.16,28.92,29.14,2858700.0,17.7413,17.8638,17.7168,17.8516,2858700.0
2013-04-05 10:00:00,29.14,29.2,29.08,29.11,2609100.0,17.8516,17.8883,17.8148,17.8332,2609100.0
2013-04-05 10:30:00,29.12,29.15,29.06,29.13,2750000.0,17.8393,17.8577,17.8026,17.8454,2750000.0
2013-04-05 11:00:00,29.12,29.16,29.1,29.1,1689800.0,17.8393,17.8638,17.8271,17.8271,1689800.0
2013-04-05 11:30:00,29.1,29.12,29.05,29.08,1963800.0,17.8271,17.8393,17.7964,17.8148,1963800.0
2013-04-05 12:00:00,29.08,29.11,29.06,29.08,984100.0,17.8148,17.8332,17.8026,17.8148,984100.0
2013-04-05 12:30:00,29.08,29.12,29.07,29.08,1043800.0,17.8148,17.8393,17.8087,17.8148,1043800.0
2013-04-05 13:00:00,29.09,29.11,29.08,29.09,2130600.0,17.8209,17.8332,17.8148,17.8209,2130600.0
2013-04-05 13:30:00,29.09,29.1,29.03,29.06,1554200.0,17.8209,17.8271,17.7842,17.8026,1554200.0
2013-04-05 14:00:00,29.07,29.11,29.05,29.09,1326000.0,17.8087,17.8332,17.7964,17.8209,1326000.0
2013-04-05 14:30:00,29.09,29.1,29.06,29.07,1373200.0,17.8209,17.8271,17.8026,17.8087,1373200.0
2013-04-05 15:00:00,29.08,29.1,29.05,29.07,2222100.0,17.8148,17.8271,17.7964,17.8087,2222100.0
2013-04-05 15:30:00,29.07,29.12,29.04,29.1,4887600.0,17.8087,17.8393,17.7903,17.8271,4887600.0
2013-04-08 09:30:00,28.99,29.02,28.64,28.81,4445800.0,17.7597,17.7781,17.5453,17.6494,4445800.0
2013-04-08 10:00:00,28.81,28.92,28.79,28.91,2076800.0,17.6494,17.7168,17.6372,17.7107,2076800.0
2013-04-08 10:30:00,28.91,29.01,28.9,29.0,1961600.0,17.7107,17.7719,17.7045,17.7658,1961600.0
2013-04-08 11:00:00,28.99,29.02,28.94,28.99,1707800.0,17.7597,17.7781,17.7291,17.7597,1707800.0
2013-04-08 11:30:00,28.99,29.02,28.95,28.95,1341600.0,17.7597,17.7781,17.7352,17.7352,1341600.0
2013-04-08 12:00:00,28.95,28.96,28.92,28.95,1052900.0,17.7352,17.7413,17.7168,17.7352,1052900.0
2013-04-08 12:30:00,28.95,28.98,28.94,28.94,763500.0,17.7352,17.7536,17.7291,17.7291,763500.0
2013-04-08 13:00:00,28.94,28.99,28.94,28.98,730100.0,17.7291,17.7597,17.7291,17.7536,730100.0
2013-04-08 13:30:00,28.98,29.0,28.95,29.0,1134700.0,17.7536,17.7658,17.7352,17.7658,1134700.0
2013-04-08 14:00:00,29.0,29.01,28.96,29.0,1604900.0,17.7658,17.7719,17.7413,17.7658,1604900.0
2013-04-08 14:30:00,29.0,29.05,28.99,29.04,1479600.0,17.7658,17.7964,17.7597,17.7903,1479600.0
2013-04-08 15:00:00,29.04,29.09,29.01,29.05,1607700.0,17.7903,17.8209,17.7719,17.7964,1607700.0
2013-04-08 15:30:00,29.05,29.17,29.04,29.16,3556100.0,17.7964,17.87,17.7903,17.8638,3556100.0
2013-04-09 09:30:00,29.03,29.2,28.95,29.06,3283100.0,17.7842,17.8883,17.7352,17.8026,3283100.0
2013-04-09 10:00:00,29.07,29.21,29.05,29.19,1882900.0,17.8087,17.8945,17.7964,17.8822,1882900.0
2013-04-09 10:30:00,29.19,29.19,29.07,29.1,1709600.0,17.8822,17.8822,17.8087,17.8271,1709600.0
2013-04-09 11:00:00,29.09,29.19,29.05,29.19,1510200.0,17.8209,17.8822,17.7964,17.8822,1510200.0
2013-04-09 11:30:00,29.19,29.2,29.14,29.17,1124700.0,17.8822,17.8883,17.8516,17.87,1124700.0
2013-04-09 12:00:00,29.17,29.23,29.15,29.21,768000.0,17.87,17.9067,17.8577,17.8945,768000.0
2013-04-09 12:30:00,29.21,29.35,29.21,29.3,2228200.0,17.8945,17.9802,17.8945,17.9496,2228200.0
2013-04-09 13:00:00,29.3,29.34,29.27,29.3,1309400.0,17.9496,17.9741,17.9312,17.9496,1309400.0
2013-04-09 13:30:00,29.3,29.32,29.23,29.25,2205900.0,17.9496,17.9618,17.9067,17.919,2205900.0
2013-04-09 14:00:00,29.24,29.3,29.24,29.3,1007900.0,17.9128,17.9496,17.9128,17.9496,1007900.0
2013-04-09 14:30:00,29.29,29.31,29.24,29.25,1510800.0,17.9435,17.9557,17.9128,17.919,1510800.0
2013-04-09 15:00:00,29.25,29.27,29.21,29.22,1847600.0,17.919,17.9312,17.8945,17.9006,1847600.0
2013-04-09 15:30:00,29.23,29.23,29.11,29.12,3542800.0,17.9067,17.9067,17.8332,17.8393,3542800.0
2013-04-10 09:30:00,29.49,29.66,29.45,29.65,5393400.0,18.066,18.1701,18.0415,18.164,5393400.0
2013-04-10 10:00:00,29.65,29.79,29.64,29.71,5034000.0,18.164,18.2498,18.1579,18.2008,5034000.0
2013-04-10 10:30:00,29.71,29.74,29.67,29.74,2630100.0,18.2008,18.2191,18.1763,18.2191,2630100.0
2013-04-10 11:00:00,29.74,29.82,29.71,29.78,2647300.0,18.2191,18.2682,18.2008,18.2436,2647300.0
2013-04-10 11:30:00,29.78,29.85,29.75,29.81,1241400.0,18.2436,18.2865,18.2253,18.262,1241400.0
2013-04-10 12:00:00,29.81,29.88,29.79,29.86,1428000.0,18.262,18.3049,18.2498,18.2927,1428000.0
2013-04-10 12:30:00,29.87,29.9,29.85,29.89,1418600.0,18.2988,18.3172,18.2865,18.311,1418600.0
2013-04-10 13:00:00,29.89,29.95,29.88,29.9,2116000.0,18.311,18.3478,18.3049,18.3172,2116000.0
2013-04-10 13:30:00,29.91,29.93,29.83,29.83,2675600.0,18.3233,18.3355,18.2743,18.2743,2675600.0
2013-04-10 14:00:00,29.83,29.89,29.81,29.83,1746800.0,18.2743,18.311,18.262,18.2743,1746800.0
2013-04-10 14:30:00,29.83,29.93,29.82,29.92,2819100.0,18.2743,18.3355,18.2682,18.3294,2819100.0
2013-04-10 15:00:00,29.93,29.97,29.89,29.95,2734800.0,18.3355,18.36,18.311,18.3478,2734800.0
2013-04-10 15:30:00,29.95,30.0,29.91,29.92,6462400.0,18.3478,18.3784,18.3233,18.3294,6462400.0
2013-04-11 09:30:00,29.92,30.11,29.91,29.98,6761700.0,18.3294,18.4458,18.3233,18.3662,6761700.0
2013-04-11 10:00:00,29.98,30.22,29.97,30.21,3772200.0,18.3662,18.5132,18.36,18.5071,3772200.0
2013-04-11 10:30:00,30.21,30.35,30.19,30.33,3747400.0,18.5071,18.5928,18.4948,18.5806,3747400.0
2013-04-11 11:00:00,30.33,30.41,30.29,30.38,3158600.0,18.5806,18.6296,18.5561,18.6112,3158600.0
2013-04-11 11:30:00,30.37,30.43,30.35,30.41,2050400.0,18.6051,18.6418,18.5928,18.6296,2050400.0
2013-04-11 12:00:00,30.41,30.46,30.38,30.46,1902000.0,18.6296,18.6602,18.6112,18.6602,1902000.0
2013-04-11 12:30:00,30.46,30.65,30.45,30.54,3239700.0,18.6602,18.7766,18.6541,18.7092,3239700.0
2013-04-11 13:00:00,30.54,30.82,30.54,30.7,5691400.0,18.7092,18.8808,18.7092,18.8073,5691400.0
2013-04-11 13:30:00,30.7,30.74,30.58,30.6,2357200.0,18.8073,18.8318,18.7337,18.746,2357200.0
2013-04-11 14:00:00,30.59,30.7,30.55,30.68,3101800.0,18.7399,18.8073,18.7154,18.795,3101800.0
2013-04-11 14:30:00,30.68,30.68,30.57,30.67,2538400.0,18.795,18.795,18.7276,18.7889,2538400.0
2013-04-11 15:00:00,30.66,30.69,30.61,30.67,4568700.0,18.7827,18.8011,18.7521,18.7889,4568700.0
2013-04-11 15:30:00,30.68,30.71,30.54,30.64,8218300.0,18.795,18.8134,18.7092,18.7705,8218300.0
2013-04-12 09:30:00,30.41,30.73,30.41,30.64,5041100.0,18.6296,18.8256,18.6296,18.7705,5041100.0
2013-04-12 10:00:00,30.64,30.68,30.6,30.65,2635400.0,18.7705,18.795,18.746,18.7766,2635400.0
2013-04-12 10:30:00,30.64,30.66,30.57,30.6,3337100.0,18.7705,18.7827,18.7276,18.746,3337100.0
2013-04-12 11:00:00,30.6,30.73,30.59,30.73,2828100.0,18.746,18.8256,18.7399,18.8256,2828100.0
2013-04-12 11:30:00,30.73,30.88,30.68,30.86,2060500.0,18.8256,18.9175,18.795,18.9053,2060500.0
2013-04-12 12:00:00,30.86,30.87,30.76,30.76,1383300.0,18.9053,18.9114,18.844,18.844,1383300.0
2013-04-12 12:30:00,30.77,30.79,30.74,30.77,988100.0,18.8501,18.8624,18.8318,18.8501,988100.0
2013-04-12 13:00:00,30.78,30.81,30.7,30.7,1146500.0,18.8563,18.8746,18.8073,18.8073,1146500.0
2013-04-12 13:30:00,30.71,30.71,30.57,30.6,2335100.0,18.8134,18.8134,18.7276,18.746,2335100.0
2013-04-12 14:00:00,30.6,30.61,30.54,30.55,3826000.0,18.746,18.7521,18.7092,18.7154,3826000.0
2013-04-12 14:30:00,30.55,30.6,30.5,30.55,5271900.0,18.7154,18.746,18.6847,18.7154,5271900.0
2013-04-12 15:00:00,30.54,30.65,30.54,30.61,1321200.0,18.7092,18.7766,18.7092,18.7521,1321200.0
2013-04-12 15:30:00,30.61,30.69,30.6,30.67,3517600.0,18.7521,18.8011,18.746,18.7889,3517600.0
2013-04-15 09:30:00,30.61,30.93,30.58,30.91,4020800.0,18.7521,18.9482,18.7337,18.9359,4020800.0
2013-04-15 10:00:00,30.92,30.99,30.83,30.95,3318200.0,18.942,18.9849,18.8869,18.9604,3318200.0
2013-04-15 10:30:00,30.95,30.98,30.89,30.94,2759500.0,18.9604,18.9788,18.9236,18.9543,2759500.0
2013-04-15 11:00:00,30.94,30.96,30.78,30.81,3242000.0,18.9543,18.9665,18.8563,18.8746,3242000.0
2013-04-15 11:30:00,30.82,30.84,30.69,30.7,3229100.0,18.8808,18.893,18.8011,18.8073,3229100.0
2013-04-15 12:00:00,30.7,30.7,30.6,30.67,2257300.0,18.8073,18.8073,18.746,18.7889,2257300.0
2013-04-15 12:30:00,30.66,30.67,30.58,30.64,2535200.0,18.7827,18.7889,18.7337,18.7705,2535200.0
2013-04-15 13:00:00,30.64,30.67,30.62,30.65,1673100.0,18.7705,18.7889,18.7582,18.7766,1673100.0
2013-04-15 13:30:00,30.66,30.68,30.62,30.64,2804300.0,18.7827,18.795,18.7582,18.7705,2804300.0
2013-04-15 14:00:00,30.64,30.68,30.6,30.64,3900400.0,18.7705,18.795,18.746,18.7705,3900400.0
2013-04-15 14:30:00,30.64,30.75,30.6,30.61,2314600.0,18.7705,18.8379,18.746,18.7521,2314600.0
2013-04-15 15:00:00,30.61,30.69,30.58,30.6,4163300.0,18.7521,18.8011,18.7337,18.746,4163300.0
2013-04-15 15:30:00,30.6,30.64,30.45,30.46,6742500.0,18.746,18.7705,18.6541,18.6602,6742500.0
2013-04-16 09:30:00,30.54,30.77,30.48,30.76,3627300.0,18.7092,18.8501,18.6725,18.844,3627300.0
2013-04-16 10:00:00,30.76,30.89,30.76,30.88,2658100.0,18.844,18.9236,18.844,18.9175,2658100.0
2013-04-16 10:30:00,30.87,30.89,30.79,30.81,2293600.0,18.9114,18.9236,18.8624,18.8746,2293600.0
2013-04-16 11:00:00,30.82,30.83,30.72,30.79,1746200.0,18.8808,18.8869,18.8195,18.8624,1746200.0
2013-04-16 11:30:00,30.8,30.84,30.75,30.82,1593300.0,18.8685,18.893,18.8379,18.8808,1593300.0
2013-04-16 12:00:00,30.82,30.84,30.78,30.84,1640800.0,18.8808,18.893,18.8563,18.893,1640800.0
2013-04-16 12:30:00,30.83,30.9,30.78,30.9,2017600.0,18.8869,18.9298,18.8563,18.9298,2017600.0
2013-04-16 13:00:00,30.9,30.9,30.86,30.89,1492200.0,18.9298,18.9298,18.9053,18.9236,1492200.0
2013-04-16 13:30:00,30.9,30.95,30.83,30.86,1660900.0,18.9298,18.9604,18.8869,18.9053,1660900.0
2013-04-16 14:00:00,30.85,30.91,30.82,30.88,1897200.0,18.8991,18.9359,18.8808,18.9175,1897200.0
2013-04-16 14:30:00,30.87,30.88,30.74,30.74,1563900.0,18.9114,18.9175,18.8318,18.8318,1563900.0
2013-04-16 15:00:00,30.74,30.87,30.71,30.85,2225300.0,18.8318,18.9114,18.8134,18.8991,2225300.0
2013-04-16 15:30:00,30.85,30.99,30.84,30.94,4950400.0,18.8991,18.9849,18.893,18.9543,4950400.0
2013-04-17 09:30:00,30.82,30.9,30.71,30.88,3211600.0,18.8808,18.9298,18.8134,18.9175,3211600.0
2013-04-17 10:00:00,30.88,30.9,30.74,30.79,2829800.0,18.9175,18.9298,18.8318,18.8624,2829800.0
2013-04-17 10:30:00,30.79,30.8,30.62,30.62,3474800.0,18.8624,18.8685,18.7582,18.7582,3474800.0
2013-04-17 11:00:00,30.62,30.68,30.53,30.67,2885000.0,18.7582,18.795,18.7031,18.7889,2885000.0
2013-04-17 11:30:00,30.67,30.7,30.63,30.68,1597800.0,18.7889,18.8073,18.7644,18.795,1597800.0
2013-04-17 12:00:00,30.69,30.73,30.61,30.66,2078400.0,18.8011,18.8256,18.7521,18.7827,2078400.0
2013-04-17 12:30:00,30.66,30.74,30.63,30.74,1814400.0,18.7827,18.8318,18.7644,18.8318,1814400.0
2013-04-17 13:00:00,30.75,30.76,30.66,30.72,1373600.0,18.8379,18.844,18.7827,18.8195,1373600.0
2013-04-17 13:30:00,30.73,30.84,30.7,30.8,1631500.0,18.8256,18.893,18.8073,18.8685,1631500.0
2013-04-17 14:00:00,30.8,30.87,30.76,30.85,1346500.0,18.8685,18.9114,18.844,18.8991,1346500.0
2013-04-17 14:30:00,30.86,30.86,30.68,30.8,1379600.0,18.9053,18.9053,18.795,18.8685,1379600.0
2013-04-17 15:00:00,30.79,30.92,30.77,30.87,1457900.0,18.8624,18.942,18.8501,18.9114,1457900.0
2013-04-17 15:30:00,30.88,30.94,30.83,30.85,4033100.0,18.9175,18.9543,18.8869,18.8991,4033100.0
2013-04-18 09:30:00,30.87,30.94,30.61,30.81,3309800.0,18.9114,18.9543,18.7521,18.8746,3309800.0
2013-04-18 10:00:00,30.8,30.86,30.72,30.83,2478200.0,18.8685,18.9053,18.8195,18.8869,2478200.0
2013-04-18 10:30:00,30.83,30.87,30.71,30.8,3174400.0,18.8869,18.9114,18.8134,18.8685,3174400.0
2013-04-18 11:00:00,30.79,30.8,30.67,30.68,2855900.0,18.8624,18.8685,18.7889,18.795,2855900.0
2013-04-18 11:30:00,30.69,30.73,30.57,30.62,2760000.0,18.8011,18.8256,18.7276,18.7582,2760000.0
2013-04-18 12:00:00,30.62,30.64,30.51,30.57,1776700.0,18.7582,18.7705,18.6909,18.7276,1776700.0
2013-04-18 12:30:00,30.57,30.68,30.55,30.64,1365300.0,18.7276,18.795,18.7154,18.7705,1365300.0
2013-04-18 13:00:00,30.65,30.69,30.6,30.62,1075500.0,18.7766,18.8011,18.746,18.7582,1075500.0
2013-04-18 13:30:00,30.63,30.66,30.59,30.63,1047000.0,18.7644,18.7827,18.7399,18.7644,1047000.0
2013-04-18 14:00:00,30.63,30.63,30.48,30.55,1682300.0,18.7644,18.7644,18.6725,18.7154,1682300.0
2013-04-18 14:30:00,30.55,30.59,30.48,30.53,1432800.0,18.7154,18.7399,18.6725,18.7031,1432800.0
2013-04-18 15:00:00,30.52,30.64,30.52,30.63,1583200.0,18.697,18.7705,18.697,18.7644,1583200.0
2013-04-18 15:30:00,30.64,30.69,30.54,30.59,5107600.0,18.7705,18.8011,18.7092,18.7399,5107600.0
2013-04-19 09:30:00,30.76,30.91,30.6,30.74,5890100.0,18.844,18.9359,18.746,18.8318,5890100.0
2013-04-19 10:00:00,30.74,30.86,30.74,30.8,1769500.0,18.8318,18.9053,18.8318,18.8685,1769500.0
2013-04-19 10:30:00,30.8,30.84,30.76,30.77,1887300.0,18.8685,18.893,18.844,18.8501,1887300.0
2013-04-19 11:00:00,30.77,30.88,30.77,30.84,1702500.0,18.8501,18.9175,18.8501,18.893,1702500.0
2013-04-19 11:30:00,30.84,30.88,30.81,30.84,1019800.0,18.893,18.9175,18.8746,18.893,1019800.0
2013-04-19 12:00:00,30.84,30.89,30.83,30.86,926900.0,18.893,18.9236,18.8869,18.9053,926900.0
2013-04-19 12:30:00,30.87,30.89,30.83,30.86,1122600.0,18.9114,18.9236,18.8869,18.9053,1122600.0
2013-04-19 13:00:00,30.86,30.94,30.86,30.93,1141300.0,18.9053,18.9543,18.9053,18.9482,1141300.0
2013-04-19 13:30:00,30.94,30.95,30.88,30.88,1098900.0,18.9543,18.9604,18.9175,18.9175,1098900.0
2013-04-19 14:00:00,30.88,30.94,30.87,30.92,783100.0,18.9175,18.9543,18.9114,18.942,783100.0
2013-04-19 14:30:00,30.93,30.95,30.87,30.9,953400.0,18.9482,18.9604,18.9114,18.9298,953400.0
2013-04-19 15:00:00,30.9,30.95,30.87,30.95,1543300.0,18.9298,18.9604,18.9114,18.9604,1543300.0
2013-04-19 15:30:00,30.95,31.05,30.94,31.04,5068700.0,18.9604,19.0217,18.9543,19.0155,5068700.0
2013-04-22 09:30:00,31.08,31.1,30.93,31.0,3123200.0,19.04,19.0523,18.9482,18.991,3123200.0
2013-04-22 10:00:00,31.0,31.0,30.84,30.88,2103700.0,18.991,18.991,18.893,18.9175,2103700.0
2013-04-22 10:30:00,30.87,30.88,30.81,30.86,1996100.0,18.9114,18.9175,18.8746,18.9053,1996100.0
2013-04-22 11:00:00,30.87,30.89,30.79,30.8,1516100.0,18.9114,18.9236,18.8624,18.8685,1516100.0
2013-04-22 11:30:00,30.79,30.83,30.76,30.82,1702000.0,18.8624,18.8869,18.844,18.8808,1702000.0
2013-04-22 12:00:00,30.82,30.87,30.81,30.84,1327600.0,18.8808,18.9114,18.8746,18.893,1327600.0
2013-04-22 12:30:00,30.85,30.93,30.84,30.89,951900.0,18.8991,18.9482,18.893,18.9236,951900.0
2013-04-22 13:00:00,30.89,30.91,30.86,30.87,781000.0,18.9236,18.9359,18.9053,18.9114,781000.0
2013-04-22 13:30:00,30.89,30.91,30.85,30.88,800200.0,18.9236,18.9359,18.8991,18.9175,800200.0
2013-04-22 14:00:00,30.87,30.94,30.86,30.93,1162600.0,18.9114,18.9543,18.9053,18.9482,1162600.0
2013-04-22 14:30:00,30.93,30.96,30.86,30.89,2716300.0,18.9482,18.9665,18.9053,18.9236,2716300.0
2013-04-22 15:00:00,30.89,30.91,30.87,30.89,1375700.0,18.9236,18.9359,18.9114,18.9236,1375700.0
2013-04-22 15:30:00,30.88,30.94,30.86,30.93,3017000.0,18.9175,18.9543,18.9053,18.9482,3017000.0
2013-04-23 09:30:00,30.98,31.09,30.94,31.01,4385200.0,18.9788,19.0462,18.9543,18.9972,4385200.0
2013-04-23 10:00:00,31.01,31.02,30.86,30.99,3708000.0,18.9972,19.0033,18.9053,18.9849,3708000.0
2013-04-23 10:30:00,30.99,31.04,30.92,30.93,3249100.0,18.9849,19.0155,18.942,18.9482,3249100.0
2013-04-23 11:00:00,30.93,30.99,30.92,30.98,2225400.0,18.9482,18.9849,18.942,18.9788,2225400.0
2013-04-23 11:30:00,30.97,31.06,30.96,31.06,1350300.0,18.9727,19.0278,18.9665,19.0278,1350300.0
2013-04-23 12:00:00,31.05,31.1,31.03,31.09,1464100.0,19.0217,19.0523,19.0094,19.0462,1464100.0
2013-04-23 12:30:00,31.08,31.11,31.05,31.08,1002300.0,19.04,19.0584,19.0217,19.04,1002300.0
2013-04-23 13:00:00,31.09,31.15,30.63,31.06,4317300.0,19.0462,19.0829,18.7644,19.0278,4317300.0
2013-04-23 13:30:00,31.05,31.13,31.03,31.11,1090000.0,19.0217,19.0707,19.0094,19.0584,1090000.0
2013-04-23 14:00:00,31.11,31.12,31.02,31.03,1182800.0,19.0584,19.0645,19.0033,19.0094,1182800.0
2013-04-23 14:30:00,31.03,31.07,31.0,31.03,1076600.0,19.0094,19.0339,18.991,19.0094,1076600.0
2013-04-23 15:00:00,31.03,31.1,31.01,31.08,1705400.0,19.0094,19.0523,18.9972,19.04,1705400.0
2013-04-23 15:30:00,31.09,31.13,31.02,31.09,4251300.0,19.0462,19.0707,19.0033,19.0462,4251300.0
2013-04-24 09:30:00,31.05,31.13,30.9,30.95,3717100.0,19.0217,19.0707,18.9298,18.9604,3717100.0
2013-04-24 10:00:00,30.95,30.97,30.78,30.91,3638300.0,18.9604,18.9727,18.8563,18.9359,3638300.0
2013-04-24 10:30:00,30.9,30.99,30.88,30.96,2179700.0,18.9298,18.9849,18.9175,18.9665,2179700.0
2013-04-24 11:00:00,30.96,30.99,30.91,30.96,1631500.0,18.9665,18.9849,18.9359,18.9665,1631500.0
2013-04-24 11:30:00,30.97,30.98,30.88,30.89,1190800.0,18.9727,18.9788,18.9175,18.9236,1190800.0
2013-04-24 12:00:00,30.89,30.92,30.79,30.79,1759800.0,18.9236,18.942,18.8624,18.8624,1759800.0
2013-04-24 12:30:00,30.8,30.81,30.76,30.79,1397600.0,18.8685,18.8746,18.844,18.8624,1397600.0
2013-04-24 13:00:00,30.8,30.83,30.69,30.72,1746500.0,18.8685,18.8869,18.8011,18.8195,1746500.0
2013-04-24 13:30:00,30.72,30.8,30.71,30.8,1684500.0,18.8195,18.8685,18.8134,18.8685,1684500.0
2013-04-24 14:00:00,30.79,30.8,30.72,30.76,2273700.0,18.8624,18.8685,18.8195,18.844,2273700.0
2013-04-24 14:30:00,30.75,30.78,30.74,30.78,1393600.0,18.8379,18.8563,18.8318,18.8563,1393600.0
2013-04-24 15:00:00,30.78,30.79,30.66,30.69,2107600.0,18.8563,18.8624,18.7827,18.8011,2107600.0
2013-04-24 15:30:00,30.69,30.71,30.56,30.59,4452100.0,18.8011,18.8134,18.7215,18.7399,4452100.0
2013-04-25 09:30:00,30.65,30.66,29.92,30.11,6864200.0,18.7766,18.7827,18.3294,18.4458,6864200.0
2013-04-25 10:00:00,30.11,30.4,30.08,30.31,3189900.0,18.4458,18.6235,18.4274,18.5683,3189900.0
2013-04-25 10:30:00,30.31,30.41,30.29,30.31,2288000.0,18.5683,18.6296,18.5561,18.5683,2288000.0
2013-04-25 11:00:00,30.31,30.44,30.3,30.37,1828100.0,18.5683,18.648,18.5622,18.6051,1828100.0
2013-04-25 11:30:00,30.36,30.46,30.34,30.42,1092800.0,18.599,18.6602,18.5867,18.6357,1092800.0
2013-04-25 12:00:00,30.42,30.51,30.4,30.46,964400.0,18.6357,18.6909,18.6235,18.6602,964400.0
2013-04-25 12:30:00,30.46,30.5,30.46,30.49,810100.0,18.6602,18.6847,18.6602,18.6786,810100.0
2013-04-25 13:00:00,30.49,30.5,30.43,30.48,1350500.0,18.6786,18.6847,18.6418,18.6725,1350500.0
2013-04-25 13:30:00,30.49,30.55,30.42,30.53,1277000.0,18.6786,18.7154,18.6357,18.7031,1277000.0
2013-04-25 14:00:00,30.53,30.54,30.39,30.39,2011800.0,18.7031,18.7092,18.6173,18.6173,2011800.0
2013-04-25 14:30:00,30.4,30.41,30.28,30.28,3443000.0,18.6235,18.6296,18.55,18.55,3443000.0
2013-04-25 15:00:00,30.29,30.33,30.21,30.26,2523600.0,18.5561,18.5806,18.5071,18.5377,2523600.0
2013-04-25 15:30:00,30.25,30.31,30.19,30.28,4752800.0,18.5316,18.5683,18.4948,18.55,4752800.0
2013-04-26 09:30:00,29.22,29.94,28.79,29.82,13690600.0,17.9006,18.3417,17.6372,18.2682,13690600.0
2013-04-26 10:00:00,29.82,29.89,29.63,29.66,7427700.0,18.2682,18.311,18.1518,18.1701,7427700.0
2013-04-26 10:30:00,29.66,29.82,29.65,29.8,5177100.0,18.1701,18.2682,18.164,18.2559,5177100.0
2013-04-26 11:00:00,29.8,30.03,29.76,29.9,3645700.0,18.2559,18.3968,18.2314,18.3172,3645700.0
2013-04-26 11:30:00,29.91,29.92,29.81,29.86,3123700.0,18.3233,18.3294,18.262,18.2927,3123700.0
2013-04-26 12:00:00,29.86,29.96,29.72,29.89,2356600.0,18.2927,18.3539,18.2069,18.311,2356600.0
2013-04-26 12:30:00,29.88,30.11,29.88,30.05,1539800.0,18.3049,18.4458,18.3049,18.4091,1539800.0
2013-04-26 13:00:00,30.04,30.1,29.99,30.03,2560000.0,18.4029,18.4397,18.3723,18.3968,2560000.0
2013-04-26 13:30:00,30.03,30.07,30.0,30.04,1731500.0,18.3968,18.4213,18.3784,18.4029,1731500.0
2013-04-26 14:00:00,30.04,30.08,30.03,30.05,1227900.0,18.4029,18.4274,18.3968,18.4091,1227900.0
2013-04-26 14:30:00,30.05,30.14,30.01,30.12,1583500.0,18.4091,18.4642,18.3845,18.4519,1583500.0
2013-04-26 15:00:00,30.11,30.15,30.09,30.13,2031400.0,18.4458,18.4703,18.4336,18.4581,2031400.0
2013-04-26 15:30:00,30.13,30.17,30.08,30.1,4221300.0,18.4581,18.4826,18.4274,18.4397,4221300.0
2013-04-29 09:30:00,30.12,30.31,29.93,30.31,4326400.0,18.4519,18.5683,18.3355,18.5683,4326400.0
2013-04-29 10:00:00,30.31,30.41,30.24,30.41,2486500.0,18.5683,18.6296,18.5254,18.6296,2486500.0
2013-04-29 10:30:00,30.41,30.55,30.39,30.55,2555100.0,18.6296,18.7154,18.6173,18.7154,2555100.0
2013-04-29 11:00:00,30.55,30.55,30.46,30.48,1377600.0,18.7154,18.7154,18.6602,18.6725,1377600.0
2013-04-29 11:30:00,30.47,30.51,30.42,30.51,1483900.0,18.6664,18.6909,18.6357,18.6909,1483900.0
2013-04-29 12:00:00,30.51,30.54,30.47,30.51,1198800.0,18.6909,18.7092,18.6664,18.6909,1198800.0
2013-04-29 12:30:00,30.51,30.53,30.48,30.5,1442400.0,18.6909,18.7031,18.6725,18.6847,1442400.0
2013-04-29 13:00:00,30.51,30.51,30.44,30.45,1534700.0,18.6909,18.6909,18.648,18.6541,1534700.0
2013-04-29 13:30:00,30.46,30.54,30.45,30.54,1133800.0,18.6602,18.7092,18.6541,18.7092,1133800.0
2013-04-29 14:00:00,30.54,30.58,30.53,30.55,1070800.0,18.7092,18.7337,18.7031,18.7154,1070800.0
2013-04-29 14:30:00,30.55,30.57,30.46,30.49,1218300.0,18.7154,18.7276,18.6602,18.6786,1218300.0
2013-04-29 15:00:00,30.49,30.5,30.44,30.48,1563900.0,18.6786,18.6847,18.648,18.6725,1563900.0
2013-04-29 15:30:00,30.48,30.51,30.39,30.41,3281300.0,18.6725,18.6909,18.6173,18.6296,3281300.0
2013-04-30 09:30:00,29.43,29.89,29.13,29.73,12060900.0,18.0292,18.311,17.8454,18.213,12060900.0
2013-04-30 10:00:00,29.74,29.77,29.3,29.3,6350100.0,18.2191,18.2375,17.9496,17.9496,6350100.0
2013-04-30 10:30:00,29.31,29.48,29.28,29.4,4932900.0,17.9557,18.0599,17.9373,18.0109,4932900.0
2013-04-30 11:00:00,29.41,29.48,29.26,29.28,4164100.0,18.017,18.0599,17.9251,17.9373,4164100.0
2013-04-30 11:30:00,29.29,29.55,29.27,29.5,2874200.0,17.9435,18.1027,17.9312,18.0721,2874200.0
2013-04-30 12:00:00,29.5,29.54,29.39,29.4,2540000.0,18.0721,18.0966,18.0047,18.0109,2540000.0
2013-04-30 12:30:00,29.4,29.45,29.3,29.32,2631800.0,18.0109,18.0415,17.9496,17.9618,2631800.0
2013-04-30 13:00:00,29.32,29.4,29.3,29.32,2249200.0,17.9618,18.0109,17.9496,17.9618,2249200.0
2013-04-30 13:30:00,29.31,29.4,29.31,29.4,1992000.0,17.9557,18.0109,17.9557,18.0109,1992000.0
2013-04-30 14:00:00,29.4,29.4,29.25,29.3,2667800.0,18.0109,18.0109,17.919,17.9496,2667800.0
2013-04-30 14:30:00,29.29,29.39,29.28,29.37,2238000.0,17.9435,18.0047,17.9373,17.9925,2238000.0
2013-04-30 15:00:00,29.37,29.38,29.14,29.15,5503800.0,17.9925,17.9986,17.8516,17.8577,5503800.0
2013-04-30 15:30:00,29.15,29.17,29.03,29.06,10270100.0,17.8577,17.87,17.7842,17.8026,10270100.0
2013-05-01 09:30:00,28.8,29.07,28.8,28.89,8262800.0,17.6433,17.8087,17.6433,17.6984,8262800.0
2013-05-01 10:00:00,28.9,29.16,28.88,29.08,3823600.0,17.7045,17.8638,17.6923,17.8148,3823600.0
2013-05-01 10:30:00,29.08,29.36,29.07,29.3,4350500.0,17.8148,17.9863,17.8087,17.9496,4350500.0
2013-05-01 11:00:00,29.29,29.41,29.23,29.35,2680800.0,17.9435,18.017,17.9067,17.9802,2680800.0
2013-05-01 11:30:00,29.34,29.46,29.34,29.46,2152100.0,17.9741,18.0476,17.9741,18.0476,2152100.0
2013-05-01 12:00:00,29.46,29.47,29.35,29.41,1792300.0,18.0476,18.0537,17.9802,18.017,1792300.0
2013-05-01 12:30:00,29.41,29.44,29.24,29.26,2406700.0,18.017,18.0354,17.9128,17.9251,2406700.0
2013-05-01 13:00:00,29.26,29.31,29.22,29.3,1720100.0,17.9251,17.9557,17.9006,17.9496,1720100.0
2013-05-01 13:30:00,29.3,29.32,29.13,29.19,1640200.0,17.9496,17.9618,17.8454,17.8822,1640200.0
2013-05-01 14:00:00,29.19,29.23,29.09,29.19,1992600.0,17.8822,17.9067,17.8209,17.8822,1992600.0
2013-05-01 14:30:00,29.19,29.28,29.15,29.21,1655300.0,17.8822,17.9373,17.8577,17.8945,1655300.0
2013-05-01 15:00:00,29.21,29.22,28.96,28.99,3175200.0,17.8945,17.9006,17.7413,17.7597,3175200.0
2013-05-01 15:30:00,28.99,29.06,28.89,28.9,6007200.0,17.7597,17.8026,17.6984,17.7045,6007200.0
2013-05-02 09:30:00,29.03,29.15,28.99,29.15,3891200.0,17.7842,17.8577,17.7597,17.8577,3891200.0
2013-05-02 10:00:00,29.15,29.2,29.06,29.13,2961700.0,17.8577,17.8883,17.8026,17.8454,2961700.0
2013-05-02 10:30:00,29.13,29.2,29.04,29.13,2940100.0,17.8454,17.8883,17.7903,17.8454,2940100.0
2013-05-02 11:00:00,29.13,29.21,29.08,29.17,1980400.0,17.8454,17.8945,17.8148,17.87,1980400.0
2013-05-02 11:30:00,29.17,29.19,29.12,29.14,1379200.0,17.87,17.8822,17.8393,17.8516,1379200.0
2013-05-02 12:00:00,29.15,29.18,29.09,29.1,1465600.0,17.8577,17.8761,17.8209,17.8271,1465600.0
2013-05-02 12:30:00,29.1,29.16,29.09,29.15,1846700.0,17.8271,17.8638,17.8209,17.8577,1846700.0
2013-05-02 13:00:00,29.15,29.25,29.15,29.23,2078800.0,17.8577,17.919,17.8577,17.9067,2078800.0
2013-05-02 13:30:00,29.24,29.26,29.21,29.25,1229700.0,17.9128,17.9251,17.8945,17.919,1229700.0
2013-05-02 14:00:00,29.24,29.28,29.22,29.27,1357500.0,17.9128,17.9373,17.9006,17.9312,1357500.0
2013-05-02 14:30:00,29.26,29.3,29.23,29.27,1659400.0,17.9251,17.9496,17.9067,17.9312,1659400.0
2013-05-02 15:00:00,29.27,29.33,29.23,29.3,2392500.0,17.9312,17.968,17.9067,17.9496,2392500.0
2013-05-02 15:30:00,29.3,29.33,29.24,29.26,5186600.0,17.9496,17.968,17.9128,17.9251,5186600.0
2013-05-03 09:30:00,29.53,29.63,29.19,29.28,4553100.0,18.0905,18.1518,17.8822,17.9373,4553100.0
2013-05-03 10:00:00,29.28,29.35,29.21,29.3,2145900.0,17.9373,17.9802,17.8945,17.9496,2145900.0
2013-05-03 10:30:00,29.3,29.32,29.19,29.19,1715700.0,17.9496,17.9618,17.8822,17.8822,1715700.0
2013-05-03 11:00:00,29.19,29.26,29.18,29.18,1893500.0,17.8822,17.9251,17.8761,17.8761,1893500.0
2013-05-03 11:30:00,29.19,29.19,29.04,29.05,3314400.0,17.8822,17.8822,17.7903,17.7964,3314400.0
2013-05-03 12:00:00,29.04,29.05,28.95,29.0,2353600.0,17.7903,17.7964,17.7352,17.7658,2353600.0
2013-05-03 12:30:00,29.0,29.0,28.89,29.0,3561600.0,17.7658,17.7658,17.6984,17.7658,3561600.0
2013-05-03 13:00:00,28.99,29.0,28.87,28.91,2327200.0,17.7597,17.7658,17.6862,17.7107,2327200.0
2013-05-03 13:30:00,28.91,28.92,28.76,28.77,4231500.0,17.7107,17.7168,17.6188,17.6249,4231500.0
2013-05-03 14:00:00,28.76,28.84,28.7,28.75,3336500.0,17.6188,17.6678,17.582,17.6127,3336500.0
2013-05-03 14:30:00,28.75,28.83,28.71,28.82,2349800.0,17.6127,17.6617,17.5881,17.6555,2349800.0
2013-05-03 15:00:00,28.82,28.89,28.81,28.89,2028200.0,17.6555,17.6984,17.6494,17.6984,2028200.0
2013-05-03 15:30:00,28.9,29.01,28.89,28.93,5967200.0,17.7045,17.7719,17.6984,17.7229,5967200.0
2013-05-06 09:30:00,28.93,28.93,28.75,28.81,3485400.0,17.7229,17.7229,17.6127,17.6494,3485400.0
2013-05-06 10:00:00,28.82,28.85,28.77,28.82,3939500.0,17.6555,17.6739,17.6249,17.6555,3939500.0
2013-05-06 10:30:00,28.81,28.83,28.73,28.75,3186700.0,17.6494,17.6617,17.6004,17.6127,3186700.0
2013-05-06 11:00:00,28.75,28.79,28.71,28.78,2052600.0,17.6127,17.6372,17.5881,17.631,2052600.0
2013-05-06 11:30:00,28.78,28.84,28.72,28.78,2293200.0,17.631,17.6678,17.5943,17.631,2293200.0
2013-05-06 12:00:00,28.79,28.85,28.77,28.83,2265000.0,17.6372,17.6739,17.6249,17.6617,2265000.0
2013-05-06 12:30:00,28.83,28.87,28.8,28.82,3056300.0,17.6617,17.6862,17.6433,17.6555,3056300.0
2013-05-06 13:00:00,28.81,28.82,28.75,28.76,1362200.0,17.6494,17.6555,17.6127,17.6188,1362200.0
2013-05-06 13:30:00,28.77,28.81,28.76,28.81,1185100.0,17.6249,17.6494,17.6188,17.6494,1185100.0
2013-05-06 14:00:00,28.8,28.84,28.78,28.79,1577200.0,17.6433,17.6678,17.631,17.6372,1577200.0
2013-05-06 14:30:00,28.79,28.8,28.75,28.76,1194000.0,17.6372,17.6433,17.6127,17.6188,1194000.0
2013-05-06 15:00:00,28.76,28.81,28.75,28.76,1731200.0,17.6188,17.6494,17.6127,17.6188,1731200.0
2013-05-06 15:30:00,28.77,28.79,28.7,28.71,4167100.0,17.6249,17.6372,17.582,17.5881,4167100.0
2013-05-07 09:30:00,28.89,29.09,28.83,29.09,4335000.0,17.6984,17.8209,17.6617,17.8209,4335000.0
2013-05-07 10:00:00,29.09,29.18,29.01,29.01,4529000.0,17.8209,17.8761,17.7719,17.7719,4529000.0
2013-05-07 10:30:00,29.01,29.01,28.92,28.95,1996700.0,17.7719,17.7719,17.7168,17.7352,1996700.0
2013-05-07 11:00:00,28.95,28.96,28.9,28.91,1495200.0,17.7352,17.7413,17.7045,17.7107,1495200.0
2013-05-07 11:30:00,28.9,28.96,28.88,28.92,1162000.0,17.7045,17.7413,17.6923,17.7168,1162000.0
2013-05-07 12:00:00,28.92,29.04,28.9,29.03,1333400.0,17.7168,17.7903,17.7045,17.7842,1333400.0
2013-05-07 12:30:00,29.03,29.06,29.01,29.05,1179500.0,17.7842,17.8026,17.7719,17.7964,1179500.0
2013-05-07 13:00:00,29.05,29.06,28.97,28.99,1416100.0,17.7964,17.8026,17.7474,17.7597,1416100.0
2013-05-07 13:30:00,28.98,29.03,28.95,28.95,1179200.0,17.7536,17.7842,17.7352,17.7352,1179200.0
2013-05-07 14:00:00,28.96,28.98,28.92,28.94,1316300.0,17.7413,17.7536,17.7168,17.7291,1316300.0
2013-05-07 14:30:00,28.93,28.97,28.9,28.96,1548000.0,17.7229,17.7474,17.7045,17.7413,1548000.0
2013-05-07 15:00:00,28.97,29.04,28.95,28.99,1925100.0,17.7474,17.7903,17.7352,17.7597,1925100.0
2013-05-07 15:30:00,28.99,29.06,28.98,29.04,3875200.0,17.7597,17.8026,17.7536,17.7903,3875200.0
2013-05-08 09:30:00,28.9,29.02,28.85,28.99,3645500.0,17.8524,17.9266,17.8216,17.908,3645500.0
2013-05-08 10:00:00,28.99,28.99,28.89,28.91,2928600.0,17.908,17.908,17.8463,17.8586,2928600.0
2013-05-08 10:30:00,28.91,28.96,28.82,28.83,2370600.0,17.8586,17.8895,17.803,17.8092,2370600.0
2013-05-08 11:00:00,28.82,28.83,28.75,28.79,1871000.0,17.803,17.8092,17.7598,17.7845,1871000.0
2013-05-08 11:30:00,28.79,28.81,28.69,28.73,2091200.0,17.7845,17.7968,17.7227,17.7474,2091200.0
2013-05-08 12:00:00,28.72,28.74,28.65,28.68,1477300.0,17.7413,17.7536,17.698,17.7165,1477300.0
2013-05-08 12:30:00,28.67,28.73,28.67,28.7,1121800.0,17.7104,17.7474,17.7104,17.7289,1121800.0
2013-05-08 13:00:00,28.71,28.74,28.68,28.69,1137700.0,17.7351,17.7536,17.7165,17.7227,1137700.0
2013-05-08 13:30:00,28.68,28.69,28.58,28.59,1521800.0,17.7165,17.7227,17.6548,17.6609,1521800.0
2013-05-08 14:00:00,28.6,28.65,28.59,28.62,1484400.0,17.6671,17.698,17.6609,17.6795,1484400.0
2013-05-08 14:30:00,28.62,28.67,28.6,28.67,1160500.0,17.6795,17.7104,17.6671,17.7104,1160500.0
2013-05-08 15:00:00,28.67,28.72,28.65,28.69,2274200.0,17.7104,17.7413,17.698,17.7227,2274200.0
2013-05-08 15:30:00,28.7,28.75,28.66,28.71,4831400.0,17.7289,17.7598,17.7042,17.7351,4831400.0
2013-05-09 09:30:00,28.75,28.77,28.52,28.58,2866200.0,17.7598,17.7721,17.6177,17.6548,2866200.0
2013-05-09 10:00:00,28.59,28.6,28.49,28.5,2279700.0,17.6609,17.6671,17.5992,17.6054,2279700.0
2013-05-09 10:30:00,28.5,28.58,28.42,28.48,2696500.0,17.6054,17.6548,17.5559,17.593,2696500.0
2013-05-09 11:00:00,28.48,28.55,28.46,28.55,1677600.0,17.593,17.6362,17.5806,17.6362,1677600.0
2013-05-09 11:30:00,28.55,28.58,28.51,28.56,1211000.0,17.6362,17.6548,17.6115,17.6424,1211000.0
2013-05-09 12:00:00,28.56,28.58,28.51,28.52,907000.0,17.6424,17.6548,17.6115,17.6177,907000.0
2013-05-09 12:30:00,28.53,28.62,28.52,28.61,990300.0,17.6239,17.6795,17.6177,17.6733,990300.0
2013-05-09 13:00:00,28.62,28.68,28.6,28.61,2216200.0,17.6795,17.7165,17.6671,17.6733,2216200.0
2013-05-09 13:30:00,28.6,28.72,28.59,28.67,2170700.0,17.6671,17.7413,17.6609,17.7104,2170700.0
2013-05-09 14:00:00,28.67,28.71,28.66,28.7,1422000.0,17.7104,17.7351,17.7042,17.7289,1422000.0
2013-05-09 14:30:00,28.7,28.71,28.57,28.57,1570700.0,17.7289,17.7351,17.6486,17.6486,1570700.0
2013-05-09 15:00:00,28.57,28.65,28.52,28.61,1596900.0,17.6486,17.698,17.6177,17.6733,1596900.0
2013-05-09 15:30:00,28.61,28.63,28.48,28.59,4362100.0,17.6733,17.6857,17.593,17.6609,4362100.0
2013-05-10 09:30:00,28.59,28.76,28.57,28.74,3781400.0,17.6609,17.766,17.6486,17.7536,3781400.0
2013-05-10 10:00:00,28.75,28.8,28.66,28.69,2672100.0,17.7598,17.7907,17.7042,17.7227,2672100.0
2013-05-10 10:30:00,28.68,28.71,28.63,28.67,3264700.0,17.7165,17.7351,17.6857,17.7104,3264700.0
2013-05-10 11:00:00,28.68,28.69,28.6,28.64,1605700.0,17.7165,17.7227,17.6671,17.6918,1605700.0
2013-05-10 11:30:00,28.64,28.69,28.62,28.63,1892000.0,17.6918,17.7227,17.6795,17.6857,1892000.0
2013-05-10 12:00:00,28.62,28.68,28.6,28.63,1478400.0,17.6795,17.7165,17.6671,17.6857,1478400.0
2013-05-10 12:30:00,28.64,28.67,28.59,28.61,1377800.0,17.6918,17.7104,17.6609,17.6733,1377800.0
2013-05-10 13:00:00,28.61,28.69,28.6,28.64,1489000.0,17.6733,17.7227,17.6671,17.6918,1489000.0
2013-05-10 13:30:00,28.64,28.66,28.6,28.61,870100.0,17.6918,17.7042,17.6671,17.6733,870100.0
2013-05-10 14:00:00,28.6,28.65,28.6,28.65,2499500.0,17.6671,17.698,17.6671,17.698,2499500.0
2013-05-10 14:30:00,28.64,28.65,28.61,28.63,1671800.0,17.6918,17.698,17.6733,17.6857,1671800.0
2013-05-10 15:00:00,28.63,28.65,28.61,28.61,1697300.0,17.6857,17.698,17.6733,17.6733,1697300.0
2013-05-10 15:30:00,28.61,28.72,28.61,28.71,4579000.0,17.6733,17.7413,17.6733,17.7351,4579000.0
2013-05-13 09:30:00,28.77,28.82,28.67,28.81,2730000.0,17.7721,17.803,17.7104,17.7968,2730000.0
2013-05-13 10:00:00,28.81,29.02,28.77,29.0,3782900.0,17.7968,17.9266,17.7721,17.9142,3782900.0
2013-05-13 10:30:00,29.01,29.1,28.98,29.03,2741700.0,17.9204,17.976,17.9019,17.9327,2741700.0
2013-05-13 11:00:00,29.04,29.14,29.03,29.14,2153800.0,17.9389,18.0007,17.9327,18.0007,2153800.0
2013-05-13 11:30:00,29.14,29.16,29.04,29.05,1798700.0,18.0007,18.0131,17.9389,17.9451,1798700.0
2013-05-13 12:00:00,29.05,29.13,29.04,29.12,1145800.0,17.9451,17.9945,17.9389,17.9883,1145800.0
2013-05-13 12:30:00,29.12,29.14,29.05,29.08,1197200.0,17.9883,18.0007,17.9451,17.9636,1197200.0
2013-05-13 13:00:00,29.08,29.1,29.08,29.09,783000.0,17.9636,17.976,17.9636,17.9698,783000.0
2013-05-13 13:30:00,29.09,29.14,29.09,29.14,1715900.0,17.9698,18.0007,17.9698,18.0007,1715900.0
2013-05-13 14:00:00,29.13,29.2,29.12,29.2,2351100.0,17.9945,18.0378,17.9883,18.0378,2351100.0
2013-05-13 14:30:00,29.2,29.28,29.18,29.27,1920300.0,18.0378,18.0872,18.0254,18.081,1920300.0
2013-05-13 15:00:00,29.27,29.3,29.25,29.27,2574700.0,18.081,18.0995,18.0687,18.081,2574700.0
2013-05-13 15:30:00,29.27,29.34,29.21,29.32,5630600.0,18.081,18.1242,18.0439,18.1119,5630600.0
2013-05-14 09:30:00,29.39,29.43,29.28,29.35,2922600.0,18.1551,18.1798,18.0872,18.1304,2922600.0
2013-05-14 10:00:00,29.35,29.39,29.28,29.39,2164300.0,18.1304,18.1551,18.0872,18.1551,2164300.0
2013-05-14 10:30:00,29.39,29.46,29.35,29.46,2297900.0,18.1551,18.1984,18.1304,18.1984,2297900.0
2013-05-14 11:00:00,29.46,29.48,29.33,29.33,1643900.0,18.1984,18.2107,18.1181,18.1181,1643900.0
2013-05-14 11:30:00,29.34,29.5,29.32,29.45,1835600.0,18.1242,18.2231,18.1119,18.1922,1835600.0
2013-05-14 12:00:00,29.44,29.45,29.36,29.36,1445100.0,18.186,18.1922,18.1366,18.1366,1445100.0
2013-05-14 12:30:00,29.36,29.41,29.35,29.35,1024200.0,18.1366,18.1675,18.1304,18.1304,1024200.0
2013-05-14 13:00:00,29.35,29.39,29.33,29.37,1144700.0,18.1304,18.1551,18.1181,18.1428,1144700.0
2013-05-14 13:30:00,29.36,29.4,29.36,29.39,1324700.0,18.1366,18.1613,18.1366,18.1551,1324700.0
2013-05-14 14:00:00,29.38,29.4,29.33,29.36,2520800.0,18.149,18.1613,18.1181,18.1366,2520800.0
2013-05-14 14:30:00,29.36,29.42,29.32,29.36,2239700.0,18.1366,18.1737,18.1119,18.1366,2239700.0
2013-05-14 15:00:00,29.35,29.43,29.34,29.38,1787900.0,18.1304,18.1798,18.1242,18.149,1787900.0
2013-05-14 15:30:00,29.39,29.45,29.36,29.39,5782100.0,18.1551,18.1922,18.1366,18.1551,5782100.0
2013-05-15 09:30:00,29.41,29.49,29.23,29.32,3670400.0,18.1675,18.2169,18.0563,18.1119,3670400.0
2013-05-15 10:00:00,29.32,29.39,29.3,29.3,2383700.0,18.1119,18.1551,18.0995,18.0995,2383700.0
2013-05-15 10:30:00,29.3,29.34,29.24,29.27,3151500.0,18.0995,18.1242,18.0625,18.081,3151500.0
2013-05-15 11:00:00,29.28,29.4,29.27,29.37,2186000.0,18.0872,18.1613,18.081,18.1428,2186000.0
2013-05-15 11:30:00,29.37,29.45,29.35,29.45,1582500.0,18.1428,18.1922,18.1304,18.1922,1582500.0
2013-05-15 12:00:00,29.44,29.61,29.43,29.61,1922600.0,18.186,18.291,18.1798,18.291,1922600.0
2013-05-15 12:30:00,29.6,29.69,29.58,29.63,1564400.0,18.2849,18.3405,18.2725,18.3034,1564400.0
2013-05-15 13:00:00,29.62,29.64,29.58,29.6,1233800.0,18.2972,18.3096,18.2725,18.2849,1233800.0
2013-05-15 13:30:00,29.6,29.62,29.52,29.53,989300.0,18.2849,18.2972,18.2354,18.2416,989300.0
2013-05-15 14:00:00,29.52,29.53,29.45,29.46,1338700.0,18.2354,18.2416,18.1922,18.1984,1338700.0
2013-05-15 14:30:00,29.46,29.51,29.42,29.47,1356500.0,18.1984,18.2293,18.1737,18.2046,1356500.0
2013-05-15 15:00:00,29.47,29.54,29.45,29.5,1988000.0,18.2046,18.2478,18.1922,18.2231,1988000.0
2013-05-15 15:30:00,29.5,29.6,29.49,29.55,3784900.0,18.2231,18.2849,18.2169,18.254,3784900.0
2013-05-16 09:30:00,29.47,29.58,29.42,29.47,3030200.0,18.2046,18.2725,18.1737,18.2046,3030200.0
2013-05-16 10:00:00,29.47,29.48,29.33,29.42,2530300.0,18.2046,18.2107,18.1181,18.1737,2530300.0
2013-05-16 10:30:00,29.42,29.44,29.34,29.35,2390800.0,18.1737,18.186,18.1242,18.1304,2390800.0
2013-05-16 11:00:00,29.36,29.39,29.25,29.28,2524400.0,18.1366,18.1551,18.0687,18.0872,2524400.0
2013-05-16 11:30:00,29.28,29.41,29.28,29.41,2985600.0,18.0872,18.1675,18.0872,18.1675,2985600.0
2013-05-16 12:00:00,29.41,29.42,29.38,29.4,1223300.0,18.1675,18.1737,18.149,18.1613,1223300.0
2013-05-16 12:30:00,29.4,29.43,29.37,29.43,1468200.0,18.1613,18.1798,18.1428,18.1798,1468200.0
2013-05-16 13:00:00,29.43,29.44,29.39,29.44,987900.0,18.1798,18.186,18.1551,18.186,987900.0
2013-05-16 13:30:00,29.43,29.49,29.43,29.45,807200.0,18.1798,18.2169,18.1798,18.1922,807200.0
2013-05-16 14:00:00,29.45,29.48,29.41,29.41,1198100.0,18.1922,18.2107,18.1675,18.1675,1198100.0
2013-05-16 14:30:00,29.42,29.43,29.34,29.38,1581300.0,18.1737,18.1798,18.1242,18.149,1581300.0
2013-05-16 15:00:00,29.37,29.42,29.27,29.33,1794500.0,18.1428,18.1737,18.081,18.1181,1794500.0
2013-05-16 15:30:00,29.34,29.34,29.22,29.26,3225000.0,18.1242,18.1242,18.0501,18.0748,3225000.0
2013-05-17 09:30:00,29.21,29.37,29.05,29.19,5434700.0,18.0439,18.1428,17.9451,18.0316,5434700.0
2013-05-17 10:00:00,29.18,29.23,29.04,29.11,2828900.0,18.0254,18.0563,17.9389,17.9822,2828900.0
2013-05-17 10:30:00,29.11,29.13,28.83,28.86,2570800.0,17.9822,17.9945,17.8092,17.8277,2570800.0
2013-05-17 11:00:00,28.86,29.03,28.86,28.99,3451800.0,17.8277,17.9327,17.8277,17.908,3451800.0
2013-05-17 11:30:00,28.98,29.01,28.93,28.96,1640600.0,17.9019,17.9204,17.871,17.8895,1640600.0
2013-05-17 12:00:00,28.96,28.96,28.89,28.91,1686500.0,17.8895,17.8895,17.8463,17.8586,1686500.0
2013-05-17 12:30:00,28.91,28.92,28.85,28.85,1243700.0,17.8586,17.8648,17.8216,17.8216,1243700.0
2013-05-17 13:00:00,28.85,28.94,28.85,28.91,1729800.0,17.8216,17.8772,17.8216,17.8586,1729800.0
2013-05-17 13:30:00,28.92,28.98,28.89,28.94,1438500.0,17.8648,17.9019,17.8463,17.8772,1438500.0
2013-05-17 14:00:00,28.94,28.98,28.9,28.96,2504200.0,17.8772,17.9019,17.8524,17.8895,2504200.0
2013-05-17 14:30:00,28.95,29.06,28.94,29.05,2186300.0,17.8833,17.9513,17.8772,17.9451,2186300.0
2013-05-17 15:00:00,29.06,29.08,29.01,29.05,2100400.0,17.9513,17.9636,17.9204,17.9451,2100400.0
2013-05-17 15:30:00,29.05,29.08,28.94,28.97,5529500.0,17.9451,17.9636,17.8772,17.8957,5529500.0
2013-05-20 09:30:00,28.97,28.98,28.86,28.95,2743200.0,17.8957,17.9019,17.8277,17.8833,2743200.0
2013-05-20 10:00:00,28.95,28.99,28.93,28.99,2677000.0,17.8833,17.908,17.871,17.908,2677000.0
2013-05-20 10:30:00,28.99,29.02,28.91,28.92,1982500.0,17.908,17.9266,17.8586,17.8648,1982500.0
2013-05-20 11:00:00,28.93,28.95,28.9,28.95,1894400.0,17.871,17.8833,17.8524,17.8833,1894400.0
2013-05-20 11:30:00,28.95,28.96,28.9,28.91,1027600.0,17.8833,17.8895,17.8524,17.8586,1027600.0
2013-05-20 12:00:00,28.9,28.94,28.88,28.93,1435600.0,17.8524,17.8772,17.8401,17.871,1435600.0
2013-05-20 12:30:00,28.94,28.98,28.89,28.92,1863000.0,17.8772,17.9019,17.8463,17.8648,1863000.0
2013-05-20 13:00:00,28.93,28.93,28.85,28.86,2076600.0,17.871,17.871,17.8216,17.8277,2076600.0
2013-05-20 13:30:00,28.85,28.87,28.8,28.85,2077800.0,17.8216,17.8339,17.7907,17.8216,2077800.0
2013-05-20 14:00:00,28.85,28.85,28.76,28.8,1254900.0,17.8216,17.8216,17.766,17.7907,1254900.0
2013-05-20 14:30:00,28.8,28.85,28.78,28.8,1228500.0,17.7907,17.8216,17.7783,17.7907,1228500.0
2013-05-20 15:00:00,28.79,28.8,28.71,28.76,2249900.0,17.7845,17.7907,17.7351,17.766,2249900.0
2013-05-20 15:30:00,28.75,28.77,28.65,28.69,5057600.0,17.7598,17.7721,17.698,17.7227,5057600.0
2013-05-21 09:30:00,28.71,28.73,28.56,28.6,4781400.0,17.7351,17.7474,17.6424,17.6671,4781400.0
2013-05-21 10:00:00,28.6,28.64,28.33,28.36,4711200.0,17.6671,17.6918,17.5003,17.5189,4711200.0
2013-05-21 10:30:00,28.36,28.42,28.31,28.35,3847600.0,17.5189,17.5559,17.488,17.5127,3847600.0
2013-05-21 11:00:00,28.35,28.45,28.34,28.4,2718900.0,17.5127,17.5745,17.5065,17.5436,2718900.0
2013-05-21 11:30:00,28.39,28.46,28.37,28.44,3230900.0,17.5374,17.5806,17.525,17.5683,3230900.0
2013-05-21 12:00:00,28.44,28.5,28.44,28.48,1428900.0,17.5683,17.6054,17.5683,17.593,1428900.0
2013-05-21 12:30:00,28.48,28.48,28.4,28.41,2198600.0,17.593,17.593,17.5436,17.5498,2198600.0
2013-05-21 13:00:00,28.41,28.56,28.41,28.54,1730100.0,17.5498,17.6424,17.5498,17.6301,1730100.0
2013-05-21 13:30:00,28.54,28.65,28.48,28.65,2655800.0,17.6301,17.698,17.593,17.698,2655800.0
2013-05-21 14:00:00,28.65,28.83,28.64,28.78,3140800.0,17.698,17.8092,17.6918,17.7783,3140800.0
2013-05-21 14:30:00,28.77,28.78,28.67,28.76,1781200.0,17.7721,17.7783,17.7104,17.766,1781200.0
2013-05-21 15:00:00,28.76,28.83,28.73,28.81,2147100.0,17.766,17.8092,17.7474,17.7968,2147100.0
2013-05-21 15:30:00,28.8,28.82,28.7,28.78,4362400.0,17.7907,17.803,17.7289,17.7783,4362400.0
2013-05-22 09:30:00,29.53,30.04,29.5,29.86,14417400.0,18.2416,18.5567,18.2231,18.4455,14417400.0
2013-05-22 10:00:00,29.86,29.95,29.57,29.9,8060900.0,18.4455,18.5011,18.2663,18.4702,8060900.0
2013-05-22 10:30:00,29.9,29.92,29.58,29.61,5258500.0,18.4702,18.4825,18.2725,18.291,5258500.0
2013-05-22 11:00:00,29.62,29.72,29.61,29.68,2976000.0,18.2972,18.359,18.291,18.3343,2976000.0
2013-05-22 11:30:00,29.68,29.81,29.65,29.67,2723800.0,18.3343,18.4146,18.3157,18.3281,2723800.0
2013-05-22 12:00:00,29.67,29.7,29.6,29.62,1915900.0,18.3281,18.3466,18.2849,18.2972,1915900.0
2013-05-22 12:30:00,29.61,29.64,29.55,29.63,1711900.0,18.291,18.3096,18.254,18.3034,1711900.0
2013-05-22 13:00:00,29.63,29.64,29.48,29.51,3673100.0,18.3034,18.3096,18.2107,18.2293,3673100.0
2013-05-22 13:30:00,29.51,29.59,29.47,29.54,3487300.0,18.2293,18.2787,18.2046,18.2478,3487300.0
2013-05-22 14:00:00,29.53,29.58,29.38,29.43,3821300.0,18.2416,18.2725,18.149,18.1798,3821300.0
2013-05-22 14:30:00,29.43,29.51,29.36,29.4,3397200.0,18.1798,18.2293,18.1366,18.1613,3397200.0
2013-05-22 15:00:00,29.4,29.41,29.25,29.26,4116600.0,18.1613,18.1675,18.0687,18.0748,4116600.0
2013-05-22 15:30:00,29.27,29.38,29.21,29.3,6228600.0,18.081,18.149,18.0439,18.0995,6228600.0
2013-05-23 09:30:00,29.07,29.33,29.02,29.06,4373200.0,17.9575,18.1181,17.9266,17.9513,4373200.0
2013-05-23 10:00:00,29.07,29.17,28.97,29.1,3637500.0,17.9575,18.0192,17.8957,17.976,3637500.0
2013-05-23 10:30:00,29.09,29.13,28.85,28.88,2719700.0,17.9698,17.9945,17.8216,17.8401,2719700.0
2013-05-23 11:00:00,28.87,29.14,28.85,29.07,2580700.0,17.8339,18.0007,17.8216,17.9575,2580700.0
2013-05-23 11:30:00,29.07,29.15,29.04,29.08,3685600.0,17.9575,18.0069,17.9389,17.9636,3685600.0
2013-05-23 12:00:00,29.06,29.15,29.04,29.14,1625000.0,17.9513,18.0069,17.9389,18.0007,1625000.0
2013-05-23 12:30:00,29.13,29.14,29.09,29.11,941500.0,17.9945,18.0007,17.9698,17.9822,941500.0
2013-05-23 13:00:00,29.11,29.14,29.03,29.05,1181700.0,17.9822,18.0007,17.9327,17.9451,1181700.0
2013-05-23 13:30:00,29.05,29.11,29.02,29.1,1097600.0,17.9451,17.9822,17.9266,17.976,1097600.0
2013-05-23 14:00:00,29.1,29.18,29.06,29.13,1159200.0,17.976,18.0254,17.9513,17.9945,1159200.0
2013-05-23 14:30:00,29.13,29.21,29.08,29.16,1723600.0,17.9945,18.0439,17.9636,18.0131,1723600.0
2013-05-23 15:00:00,29.16,29.2,29.1,29.16,1873900.0,18.0131,18.0378,17.976,18.0131,1873900.0
2013-05-23 15:30:00,29.16,29.18,29.09,29.11,2918200.0,18.0131,18.0254,17.9698,17.9822,2918200.0
2013-05-24 09:30:00,28.86,28.92,28.72,28.79,3251000.0,17.8277,17.8648,17.7413,17.7845,3251000.0
2013-05-24 10:00:00,28.79,28.81,28.68,28.8,3517400.0,17.7845,17.7968,17.7165,17.7907,3517400.0
2013-05-24 10:30:00,28.81,28.89,28.76,28.89,2134000.0,17.7968,17.8463,17.766,17.8463,2134000.0
2013-05-24 11:00:00,28.89,28.99,28.87,28.93,2317700.0,17.8463,17.908,17.8339,17.871,2317700.0
2013-05-24 11:30:00,28.92,29.0,28.91,28.96,1446000.0,17.8648,17.9142,17.8586,17.8895,1446000.0
2013-05-24 12:00:00,28.97,29.11,28.96,29.05,2301200.0,17.8957,17.9822,17.8895,17.9451,2301200.0
2013-05-24 12:30:00,29.05,29.06,28.97,28.97,1414400.0,17.9451,17.9513,17.8957,17.8957,1414400.0
2013-05-24 13:00:00,28.98,29.05,28.97,29.05,994500.0,17.9019,17.9451,17.8957,17.9451,994500.0
2013-05-24 13:30:00,29.05,29.09,28.93,29.02,1109500.0,17.9451,17.9698,17.871,17.9266,1109500.0
2013-05-24 14:00:00,29.02,29.07,28.99,29.06,916100.0,17.9266,17.9575,17.908,17.9513,916100.0
2013-05-24 14:30:00,29.07,29.08,29.0,29.03,1452900.0,17.9575,17.9636,17.9142,17.9327,1452900.0
2013-05-24 15:00:00,29.03,29.06,28.99,29.0,1444400.0,17.9327,17.9513,17.908,17.9142,1444400.0
2013-05-24 15:30:00,29.0,29.04,28.91,29.03,3239800.0,17.9142,17.9389,17.8586,17.9327,3239800.0
2013-05-28 09:30:00,29.3,29.5,29.26,29.38,3872200.0,18.0995,18.2231,18.0748,18.149,3872200.0
2013-05-28 10:00:00,29.38,29.41,29.33,29.34,2431400.0,18.149,18.1675,18.1181,18.1242,2431400.0
2013-05-28 10:30:00,29.34,29.4,29.33,29.34,2543200.0,18.1242,18.1613,18.1181,18.1242,2543200.0
2013-05-28 11:00:00,29.34,29.36,29.16,29.18,2458700.0,18.1242,18.1366,18.0131,18.0254,2458700.0
2013-05-28 11:30:00,29.18,29.24,29.16,29.22,2788400.0,18.0254,18.0625,18.0131,18.0501,2788400.0
2013-05-28 12:00:00,29.21,29.26,29.16,29.18,1223200.0,18.0439,18.0748,18.0131,18.0254,1223200.0
2013-05-28 12:30:00,29.18,29.19,29.14,29.18,1796800.0,18.0254,18.0316,18.0007,18.0254,1796800.0
2013-05-28 13:00:00,29.18,29.19,29.13,29.13,1181200.0,18.0254,18.0316,17.9945,17.9945,1181200.0
2013-05-28 13:30:00,29.14,29.15,29.0,29.03,1850400.0,18.0007,18.0069,17.9142,17.9327,1850400.0
2013-05-28 14:00:00,29.04,29.06,28.97,29.02,1560800.0,17.9389,17.9513,17.8957,17.9266,1560800.0
2013-05-28 14:30:00,29.0,29.11,28.94,29.1,1416300.0,17.9142,17.9822,17.8772,17.976,1416300.0
2013-05-28 15:00:00,29.1,29.13,29.05,29.08,1767700.0,17.976,17.9945,17.9451,17.9636,1767700.0
2013-05-28 15:30:00,29.08,29.14,29.02,29.02,4347700.0,17.9636,18.0007,17.9266,17.9266,4347700.0
2013-05-29 09:30:00,28.86,28.9,28.62,28.71,3746100.0,17.8277,17.8524,17.6795,17.7351,3746100.0
2013-05-29 10:00:00,28.7,28.76,28.48,28.49,3313400.0,17.7289,17.766,17.593,17.5992,3313400.0
2013-05-29 10:30:00,28.49,28.56,28.3,28.31,4115400.0,17.5992,17.6424,17.4818,17.488,4115400.0
2013-05-29 11:00:00,28.3,28.69,28.3,28.4,2417000.0,17.4818,17.7227,17.4818,17.5436,2417000.0
2013-05-29 11:30:00,28.4,28.52,28.4,28.44,2151400.0,17.5436,17.6177,17.5436,17.5683,2151400.0
2013-05-29 12:00:00,28.44,28.47,28.21,28.22,3331600.0,17.5683,17.5868,17.4262,17.4324,3331600.0
2013-05-29 12:30:00,28.22,28.25,28.11,28.13,3530900.0,17.4324,17.4509,17.3644,17.3768,3530900.0
2013-05-29 13:00:00,28.13,28.3,28.1,28.3,2482600.0,17.3768,17.4818,17.3583,17.4818,2482600.0
2013-05-29 13:30:00,28.29,28.37,28.21,28.34,1896200.0,17.4756,17.525,17.4262,17.5065,1896200.0
2013-05-29 14:00:00,28.34,28.52,28.33,28.4,2045000.0,17.5065,17.6177,17.5003,17.5436,2045000.0
2013-05-29 14:30:00,28.4,28.41,28.33,28.33,1914500.0,17.5436,17.5498,17.5003,17.5003,1914500.0
2013-05-29 15:00:00,28.32,28.41,28.3,28.35,3201700.0,17.4942,17.5498,17.4818,17.5127,3201700.0
2013-05-29 15:30:00,28.35,28.36,28.24,28.29,4596400.0,17.5127,17.5189,17.4447,17.4756,4596400.0
2013-05-30 09:30:00,28.35,28.45,28.11,28.32,5016600.0,17.5127,17.5745,17.3644,17.4942,5016600.0
2013-05-30 10:00:00,28.31,28.36,28.2,28.24,2561700.0,17.488,17.5189,17.42,17.4447,2561700.0
2013-05-30 10:30:00,28.25,28.34,28.21,28.27,2980700.0,17.4509,17.5065,17.4262,17.4633,2980700.0
2013-05-30 11:00:00,28.27,28.3,28.2,28.29,2092700.0,17.4633,17.4818,17.42,17.4756,2092700.0
2013-05-30 11:30:00,28.29,28.36,28.26,28.3,2763500.0,17.4756,17.5189,17.4571,17.4818,2763500.0
2013-05-30 12:00:00,28.3,28.36,28.25,28.26,1533500.0,17.4818,17.5189,17.4509,17.4571,1533500.0
2013-05-30 12:30:00,28.25,28.29,28.23,28.26,1476500.0,17.4509,17.4756,17.4386,17.4571,1476500.0
2013-05-30 13:00:00,28.26,28.31,28.23,28.31,1634400.0,17.4571,17.488,17.4386,17.488,1634400.0
2013-05-30 13:30:00,28.31,28.36,28.28,28.33,1548200.0,17.488,17.5189,17.4695,17.5003,1548200.0
2013-05-30 14:00:00,28.32,28.36,28.29,28.35,1738100.0,17.4942,17.5189,17.4756,17.5127,1738100.0
2013-05-30 14:30:00,28.35,28.36,28.27,28.3,2392800.0,17.5127,17.5189,17.4633,17.4818,2392800.0
2013-05-30 15:00:00,28.3,28.31,28.18,28.19,3062700.0,17.4818,17.488,17.4077,17.4139,3062700.0
2013-05-30 15:30:00,28.18,28.28,28.18,28.25,6026100.0,17.4077,17.4695,17.4077,17.4509,6026100.0
2013-05-31 09:30:00,28.27,28.28,28.04,28.04,3195100.0,17.4633,17.4695,17.3212,17.3212,3195100.0
2013-05-31 10:00:00,28.04,28.11,27.78,27.84,4374400.0,17.3212,17.3644,17.1606,17.1976,4374400.0
2013-05-31 10:30:00,27.84,28.05,27.83,27.9,4602400.0,17.1976,17.3274,17.1915,17.2347,4602400.0
2013-05-31 11:00:00,27.9,28.04,27.87,27.92,4169700.0,17.2347,17.3212,17.2162,17.2471,4169700.0
2013-05-31 11:30:00,27.92,27.93,27.7,27.74,4156700.0,17.2471,17.2532,17.1112,17.1359,4156700.0
2013-05-31 12:00:00,27.75,27.81,27.7,27.77,2919000.0,17.1421,17.1791,17.1112,17.1544,2919000.0
2013-05-31 12:30:00,27.77,27.78,27.68,27.72,2367700.0,17.1544,17.1606,17.0988,17.1235,2367700.0
2013-05-31 13:00:00,27.72,27.78,27.7,27.72,1561900.0,17.1235,17.1606,17.1112,17.1235,1561900.0
2013-05-31 13:30:00,27.72,27.79,27.68,27.68,4664800.0,17.1235,17.1668,17.0988,17.0988,4664800.0
2013-05-31 14:00:00,27.69,27.7,27.52,27.55,3662200.0,17.105,17.1112,17.0,17.0185,3662200.0
2013-05-31 14:30:00,27.55,27.58,27.47,27.51,4687600.0,17.0185,17.037,16.9691,16.9938,4687600.0
2013-05-31 15:00:00,27.52,27.54,27.43,27.52,6665200.0,17.0,17.0123,16.9444,17.0,6665200.0
2013-05-31 15:30:00,27.52,27.52,27.23,27.25,12467600.0,17.0,17.0,16.8208,16.8332,12467600.0
2013-06-03 09:30:00,27.29,27.32,27.12,27.18,7208400.0,16.8579,16.8764,16.7529,16.7899,7208400.0
2013-06-03 10:00:00,27.17,27.48,27.13,27.34,5215100.0,16.7838,16.9753,16.7591,16.8888,5215100.0
2013-06-03 10:30:00,27.35,27.5,27.21,27.42,4299000.0,16.895,16.9876,16.8085,16.9382,4299000.0
2013-06-03 11:00:00,27.42,27.5,27.36,27.4,3982900.0,16.9382,16.9876,16.9011,16.9258,3982900.0
2013-06-03 11:30:00,27.4,27.49,27.36,27.48,2401900.0,16.9258,16.9814,16.9011,16.9753,2401900.0
2013-06-03 12:00:00,27.49,27.58,27.47,27.5,3222100.0,16.9814,17.037,16.9691,16.9876,3222100.0
2013-06-03 12:30:00,27.5,27.56,27.45,27.51,2964900.0,16.9876,17.0247,16.9567,16.9938,2964900.0
2013-06-03 13:00:00,27.51,27.59,27.51,27.55,2173200.0,16.9938,17.0432,16.9938,17.0185,2173200.0
2013-06-03 13:30:00,27.54,27.7,27.51,27.69,4042800.0,17.0123,17.1112,16.9938,17.105,4042800.0
2013-06-03 14:00:00,27.68,27.77,27.65,27.66,3311700.0,17.0988,17.1544,17.0803,17.0865,3311700.0
2013-06-03 14:30:00,27.65,27.75,27.65,27.66,2970700.0,17.0803,17.1421,17.0803,17.0865,2970700.0
2013-06-03 15:00:00,27.67,27.71,27.61,27.67,3461600.0,17.0926,17.1173,17.0556,17.0926,3461600.0
2013-06-03 15:30:00,27.67,27.75,27.64,27.74,6534900.0,17.0926,17.1421,17.0741,17.1359,6534900.0
2013-06-04 09:30:00,27.83,28.05,27.71,28.0,4335600.0,17.1915,17.3274,17.1173,17.2965,4335600.0
2013-06-04 10:00:00,28.01,28.02,27.81,27.85,4214300.0,17.3027,17.3088,17.1791,17.2038,4214300.0
2013-06-04 10:30:00,27.85,27.89,27.78,27.84,4818500.0,17.2038,17.2285,17.1606,17.1976,4818500.0
2013-06-04 11:00:00,27.84,27.87,27.73,27.81,5224800.0,17.1976,17.2162,17.1297,17.1791,5224800.0
2013-06-04 11:30:00,27.81,27.87,27.65,27.68,3435100.0,17.1791,17.2162,17.0803,17.0988,3435100.0
2013-06-04 12:00:00,27.67,27.68,27.43,27.44,2787300.0,17.0926,17.0988,16.9444,16.9506,2787300.0
2013-06-04 12:30:00,27.44,27.59,27.42,27.52,2342400.0,16.9506,17.0432,16.9382,17.0,2342400.0
2013-06-04 13:00:00,27.53,27.68,27.46,27.5,2967700.0,17.0062,17.0988,16.9629,16.9876,2967700.0
2013-06-04 13:30:00,27.49,27.53,27.33,27.41,4017100.0,16.9814,17.0062,16.8826,16.932,4017100.0
2013-06-04 14:00:00,27.41,27.48,27.35,27.46,4379100.0,16.932,16.9753,16.895,16.9629,4379100.0
2013-06-04 14:30:00,27.46,27.6,27.46,27.55,7078900.0,16.9629,17.0494,16.9629,17.0185,7078900.0
2013-06-04 15:00:00,27.55,27.77,27.54,27.68,8418200.0,17.0185,17.1544,17.0123,17.0988,8418200.0
2013-06-04 15:30:00,27.67,27.83,27.66,27.67,5334000.0,17.0926,17.1915,17.0865,17.0926,5334000.0
2013-06-05 09:30:00,27.73,27.91,27.6,27.82,4560400.0,17.1297,17.2409,17.0494,17.1853,4560400.0
2013-06-05 10:00:00,27.82,27.97,27.81,27.9,5339500.0,17.1853,17.278,17.1791,17.2347,5339500.0
2013-06-05 10:30:00,27.9,27.93,27.76,27.79,4246200.0,17.2347,17.2532,17.1482,17.1668,4246200.0
2013-06-05 11:00:00,27.8,27.82,27.7,27.8,3582100.0,17.1729,17.1853,17.1112,17.1729,3582100.0
2013-06-05 11:30:00,27.8,27.84,27.7,27.72,6034000.0,17.1729,17.1976,17.1112,17.1235,6034000.0
2013-06-05 12:00:00,27.72,27.76,27.56,27.6,5498600.0,17.1235,17.1482,17.0247,17.0494,5498600.0
2013-06-05 12:30:00,27.59,27.66,27.51,27.53,3899200.0,17.0432,17.0865,16.9938,17.0062,3899200.0
2013-06-05 13:00:00,27.52,27.58,27.48,27.58,5903200.0,17.0,17.037,16.9753,17.037,5903200.0
2013-06-05 13:30:00,27.57,27.65,27.5,27.6,4643000.0,17.0309,17.0803,16.9876,17.0494,4643000.0
2013-06-05 14:00:00,27.6,27.61,27.4,27.42,2892900.0,17.0494,17.0556,16.9258,16.9382,2892900.0
2013-06-05 14:30:00,27.42,27.56,27.38,27.52,4810200.0,16.9382,17.0247,16.9135,17.0,4810200.0
2013-06-05 15:00:00,27.52,27.66,27.5,27.65,7923300.0,17.0,17.0865,16.9876,17.0803,7923300.0
2013-06-05 15:30:00,27.66,27.7,27.46,27.49,6231400.0,17.0865,17.1112,16.9629,16.9814,6231400.0
2013-06-06 09:30:00,27.48,27.65,27.39,27.56,4929800.0,16.9753,17.0803,16.9197,17.0247,4929800.0
2013-06-06 10:00:00,27.55,27.67,27.48,27.53,5765200.0,17.0185,17.0926,16.9753,17.0062,5765200.0
2013-06-06 10:30:00,27.54,27.56,27.42,27.48,5789700.0,17.0123,17.0247,16.9382,16.9753,5789700.0
2013-06-06 11:00:00,27.48,27.58,27.45,27.52,7295500.0,16.9753,17.037,16.9567,17.0,7295500.0
2013-06-06 11:30:00,27.53,27.58,27.49,27.51,6771700.0,17.0062,17.037,16.9814,16.9938,6771700.0
2013-06-06 12:00:00,27.51,27.6,27.42,27.49,5385500.0,16.9938,17.0494,16.9382,16.9814,5385500.0
2013-06-06 12:30:00,27.5,27.55,27.44,27.51,3770000.0,16.9876,17.0185,16.9506,16.9938,3770000.0
2013-06-06 13:00:00,27.51,27.78,27.48,27.68,4209800.0,16.9938,17.1606,16.9753,17.0988,4209800.0
2013-06-06 13:30:00,27.68,28.03,27.67,28.02,5193700.0,17.0988,17.315,17.0926,17.3088,5193700.0
2013-06-06 14:00:00,28.02,28.11,27.96,28.07,5932600.0,17.3088,17.3644,17.2718,17.3397,5932600.0
2013-06-06 14:30:00,28.07,28.14,28.0,28.12,4923100.0,17.3397,17.383,17.2965,17.3706,4923100.0
2013-06-06 15:00:00,28.12,28.15,28.01,28.05,4286500.0,17.3706,17.3891,17.3027,17.3274,4286500.0
2013-06-06 15:30:00,28.03,28.11,28.0,28.1,7603400.0,17.315,17.3644,17.2965,17.3583,7603400.0
2013-06-07 09:30:00,28.21,28.5,28.03,28.5,7563100.0,17.4262,17.6054,17.315,17.6054,7563100.0
2013-06-07 10:00:00,28.5,28.62,28.29,28.41,8068400.0,17.6054,17.6795,17.4756,17.5498,8068400.0
2013-06-07 10:30:00,28.42,28.53,28.41,28.46,6773200.0,17.5559,17.6239,17.5498,17.5806,6773200.0
2013-06-07 11:00:00,28.48,28.55,28.33,28.38,4361200.0,17.593,17.6362,17.5003,17.5312,4361200.0
2013-06-07 11:30:00,28.38,28.47,28.27,28.38,4895300.0,17.5312,17.5868,17.4633,17.5312,4895300.0
2013-06-07 12:00:00,28.38,28.43,28.35,28.42,3038200.0,17.5312,17.5621,17.5127,17.5559,3038200.0
2013-06-07 12:30:00,28.43,28.43,28.3,28.37,5545400.0,17.5621,17.5621,17.4818,17.525,5545400.0
2013-06-07 13:00:00,28.38,28.58,28.37,28.58,6472000.0,17.5312,17.6548,17.525,17.6548,6472000.0
2013-06-07 13:30:00,28.58,28.61,28.38,28.38,3809300.0,17.6548,17.6733,17.5312,17.5312,3809300.0
2013-06-07 14:00:00,28.38,28.51,28.26,28.27,3853600.0,17.5312,17.6115,17.4571,17.4633,3853600.0
2013-06-07 14:30:00,28.27,28.34,28.2,28.33,3710200.0,17.4633,17.5065,17.42,17.5003,3710200.0
2013-06-07 15:00:00,28.34,28.34,28.19,28.19,3339500.0,17.5065,17.5065,17.4139,17.4139,3339500.0
2013-06-07 15:30:00,28.19,28.43,28.19,28.26,7656000.0,17.4139,17.5621,17.4139,17.4571,7656000.0
2013-06-10 09:30:00,28.38,28.53,28.3,28.51,3981000.0,17.5312,17.6239,17.4818,17.6115,3981000.0
2013-06-10 10:00:00,28.51,28.52,28.33,28.43,4421800.0,17.6115,17.6177,17.5003,17.5621,4421800.0
2013-06-10 10:30:00,28.43,28.59,28.37,28.53,3548000.0,17.5621,17.6609,17.525,17.6239,3548000.0
2013-06-10 11:00:00,28.53,28.54,28.4,28.4,2862400.0,17.6239,17.6301,17.5436,17.5436,2862400.0
2013-06-10 11:30:00,28.4,28.47,28.35,28.41,2347400.0,17.5436,17.5868,17.5127,17.5498,2347400.0
2013-06-10 12:00:00,28.41,28.45,28.34,28.35,2531400.0,17.5498,17.5745,17.5065,17.5127,2531400.0
2013-06-10 12:30:00,28.35,28.39,28.28,28.3,2585000.0,17.5127,17.5374,17.4695,17.4818,2585000.0
2013-06-10 13:00:00,28.3,28.41,28.27,28.38,2243600.0,17.4818,17.5498,17.4633,17.5312,2243600.0
2013-06-10 13:30:00,28.38,28.39,28.28,28.31,5426700.0,17.5312,17.5374,17.4695,17.488,5426700.0
2013-06-10 14:00:00,28.31,28.43,28.3,28.41,4343700.0,17.488,17.5621,17.4818,17.5498,4343700.0
2013-06-10 14:30:00,28.4,28.48,28.39,28.46,2547100.0,17.5436,17.593,17.5374,17.5806,2547100.0
2013-06-10 15:00:00,28.47,28.47,28.38,28.42,2456400.0,17.5868,17.5868,17.5312,17.5559,2456400.0
2013-06-10 15:30:00,28.42,28.43,28.34,28.38,4262300.0,17.5559,17.5621,17.5065,17.5312,4262300.0
2013-06-11 09:30:00,28.03,28.27,27.95,28.24,7106700.0,17.315,17.4633,17.2656,17.4447,7106700.0
2013-06-11 10:00:00,28.25,28.37,28.2,28.29,7004600.0,17.4509,17.525,17.42,17.4756,7004600.0
2013-06-11 10:30:00,28.3,28.44,28.29,28.37,5531500.0,17.4818,17.5683,17.4756,17.525,5531500.0
2013-06-11 11:00:00,28.37,28.48,28.33,28.46,4498700.0,17.525,17.593,17.5003,17.5806,4498700.0
2013-06-11 11:30:00,28.46,28.63,28.45,28.55,3177100.0,17.5806,17.6857,17.5745,17.6362,3177100.0
2013-06-11 12:00:00,28.54,28.61,28.49,28.51,2477200.0,17.6301,17.6733,17.5992,17.6115,2477200.0
2013-06-11 12:30:00,28.51,28.64,28.51,28.54,2711300.0,17.6115,17.6918,17.6115,17.6301,2711300.0
2013-06-11 13:00:00,28.53,28.61,28.48,28.48,3093800.0,17.6239,17.6733,17.593,17.593,3093800.0
2013-06-11 13:30:00,28.48,28.48,28.36,28.36,3736300.0,17.593,17.593,17.5189,17.5189,3736300.0
2013-06-11 14:00:00,28.36,28.51,28.25,28.51,3110200.0,17.5189,17.6115,17.4509,17.6115,3110200.0
2013-06-11 14:30:00,28.51,28.56,28.46,28.54,2850400.0,17.6115,17.6424,17.5806,17.6301,2850400.0
2013-06-11 15:00:00,28.55,28.57,28.5,28.5,3305600.0,17.6362,17.6486,17.6054,17.6054,3305600.0
2013-06-11 15:30:00,28.5,28.51,28.37,28.42,5746100.0,17.6054,17.6115,17.525,17.5559,5746100.0
2013-06-12 09:30:00,28.64,28.96,28.55,28.75,4732800.0,17.6918,17.8895,17.6362,17.7598,4732800.0
2013-06-12 10:00:00,28.74,28.79,28.64,28.75,6418500.0,17.7536,17.7845,17.6918,17.7598,6418500.0
2013-06-12 10:30:00,28.75,28.84,28.62,28.65,5829700.0,17.7598,17.8154,17.6795,17.698,5829700.0
2013-06-12 11:00:00,28.65,28.67,28.53,28.63,2752600.0,17.698,17.7104,17.6239,17.6857,2752600.0
2013-06-12 11:30:00,28.63,28.68,28.46,28.52,2396900.0,17.6857,17.7165,17.5806,17.6177,2396900.0
2013-06-12 12:00:00,28.52,28.6,28.4,28.58,3704000.0,17.6177,17.6671,17.5436,17.6548,3704000.0
2013-06-12 12:30:00,28.59,28.67,28.49,28.57,3252100.0,17.6609,17.7104,17.5992,17.6486,3252100.0
2013-06-12 13:00:00,28.56,28.73,28.52,28.64,4656900.0,17.6424,17.7474,17.6177,17.6918,4656900.0
2013-06-12 13:30:00,28.64,28.8,28.47,28.73,5666300.0,17.6918,17.7907,17.5868,17.7474,5666300.0
2013-06-12 14:00:00,28.75,28.75,28.57,28.62,3150000.0,17.7598,17.7598,17.6486,17.6795,3150000.0
2013-06-12 14:30:00,28.62,28.67,28.55,28.62,1701300.0,17.6795,17.7104,17.6362,17.6795,1701300.0
2013-06-12 15:00:00,28.62,28.68,28.5,28.67,4057300.0,17.6795,17.7165,17.6054,17.7104,4057300.0
2013-06-12 15:30:00,28.67,28.68,28.43,28.44,8790200.0,17.7104,17.7165,17.5621,17.5683,8790200.0
2013-06-13 09:30:00,28.37,28.62,28.35,28.5,2822200.0,17.525,17.6795,17.5127,17.6054,2822200.0
2013-06-13 10:00:00,28.51,28.66,28.49,28.64,1820000.0,17.6115,17.7042,17.5992,17.6918,1820000.0
2013-06-13 10:30:00,28.64,28.8,28.64,28.77,2150800.0,17.6918,17.7907,17.6918,17.7721,2150800.0
2013-06-13 11:00:00,28.78,28.89,28.71,28.89,1741800.0,17.7783,17.8463,17.7351,17.8463,1741800.0
2013-06-13 11:30:00,28.89,28.9,28.79,28.84,1857900.0,17.8463,17.8524,17.7845,17.8154,1857900.0
2013-06-13 12:00:00,28.84,28.85,28.75,28.75,1579400.0,17.8154,17.8216,17.7598,17.7598,1579400.0
2013-06-13 12:30:00,28.75,28.85,28.75,28.82,1491900.0,17.7598,17.8216,17.7598,17.803,1491900.0
2013-06-13 13:00:00,28.83,28.87,28.79,28.84,1605000.0,17.8092,17.8339,17.7845,17.8154,1605000.0
2013-06-13 13:30:00,28.84,28.86,28.69,28.79,1766700.0,17.8154,17.8277,17.7227,17.7845,1766700.0
2013-06-13 14:00:00,28.79,28.91,28.78,28.89,1870800.0,17.7845,17.8586,17.7783,17.8463,1870800.0
2013-06-13 14:30:00,28.88,28.93,28.87,28.9,1281600.0,17.8401,17.871,17.8339,17.8524,1281600.0
2013-06-13 15:00:00,28.9,29.0,28.89,28.99,2285900.0,17.8524,17.9142,17.8463,17.908,2285900.0
2013-06-13 15:30:00,28.99,29.15,28.95,29.09,5745000.0,17.908,18.0069,17.8833,17.9698,5745000.0
2013-06-14 09:30:00,29.02,29.36,28.94,29.26,3395300.0,17.9266,18.1366,17.8772,18.0748,3395300.0
2013-06-14 10:00:00,29.27,29.31,29.19,29.29,2179800.0,18.081,18.1057,18.0316,18.0934,2179800.0
2013-06-14 10:30:00,29.29,29.32,29.14,29.15,2845700.0,18.0934,18.1119,18.0007,18.0069,2845700.0
2013-06-14 11:00:00,29.15,29.27,29.08,29.24,1955900.0,18.0069,18.081,17.9636,18.0625,1955900.0
2013-06-14 11:30:00,29.24,29.24,29.11,29.19,1598100.0,18.0625,18.0625,17.9822,18.0316,1598100.0
2013-06-14 12:00:00,29.19,29.25,29.12,29.2,1096600.0,18.0316,18.0687,17.9883,18.0378,1096600.0
2013-06-14 12:30:00,29.2,29.27,29.16,29.2,1273200.0,18.0378,18.081,18.0131,18.0378,1273200.0
2013-06-14 13:00:00,29.2,29.23,29.1,29.12,1662600.0,18.0378,18.0563,17.976,17.9883,1662600.0
2013-06-14 13:30:00,29.11,29.25,29.1,29.24,1531300.0,17.9822,18.0687,17.976,18.0625,1531300.0
2013-06-14 14:00:00,29.24,29.25,29.16,29.18,1631600.0,18.0625,18.0687,18.0131,18.0254,1631600.0
2013-06-14 14:30:00,29.17,29.18,29.03,29.04,1546300.0,18.0192,18.0254,17.9327,17.9389,1546300.0
2013-06-14 15:00:00,29.03,29.11,28.95,29.05,3712200.0,17.9327,17.9822,17.8833,17.9451,3712200.0
2013-06-14 15:30:00,29.05,29.11,29.01,29.08,4742400.0,17.9451,17.9822,17.9204,17.9636,4742400.0
2013-06-17 09:30:00,29.38,29.4,29.06,29.18,6898800.0,18.149,18.1613,17.9513,18.0254,6898800.0
2013-06-17 10:00:00,29.18,29.2,28.92,29.11,5948400.0,18.0254,18.0378,17.8648,17.9822,5948400.0
2013-06-17 10:30:00,29.12,29.28,29.08,29.19,3466200.0,17.9883,18.0872,17.9636,18.0316,3466200.0
2013-06-17 11:00:00,29.19,29.21,28.99,28.99,5679800.0,18.0316,18.0439,17.908,17.908,5679800.0
2013-06-17 11:30:00,29.0,29.08,28.97,29.01,4263200.0,17.9142,17.9636,17.8957,17.9204,4263200.0
2013-06-17 12:00:00,29.02,29.06,28.94,28.99,3655400.0,17.9266,17.9513,17.8772,17.908,3655400.0
2013-06-17 12:30:00,28.99,29.02,28.94,29.0,4024200.0,17.908,17.9266,17.8772,17.9142,4024200.0
2013-06-17 13:00:00,29.0,29.13,28.98,29.13,2870500.0,17.9142,17.9945,17.9019,17.9945,2870500.0
2013-06-17 13:30:00,29.13,29.13,29.04,29.12,2756100.0,17.9945,17.9945,17.9389,17.9883,2756100.0
2013-06-17 14:00:00,29.12,29.19,28.94,28.97,5368300.0,17.9883,18.0316,17.8772,17.8957,5368300.0
2013-06-17 14:30:00,28.97,29.15,28.95,28.96,6039000.0,17.8957,18.0069,17.8833,17.8895,6039000.0
2013-06-17 15:00:00,28.96,29.03,28.9,28.93,8226900.0,17.8895,17.9327,17.8524,17.871,8226900.0
2013-06-17 15:30:00,28.93,29.23,28.93,29.16,18650400.0,17.871,18.0563,17.871,18.0131,18650400.0
2013-06-18 09:30:00,29.14,29.23,29.03,29.17,5257800.0,18.0007,18.0563,17.9327,18.0192,5257800.0
2013-06-18 10:00:00,29.17,29.33,29.16,29.26,8039600.0,18.0192,18.1181,18.0131,18.0748,8039600.0
2013-06-18 10:30:00,29.27,29.28,29.09,29.19,6925800.0,18.081,18.0872,17.9698,18.0316,6925800.0
2013-06-18 11:00:00,29.19,29.23,29.14,29.2,4157300.0,18.0316,18.0563,18.0007,18.0378,4157300.0
2013-06-18 11:30:00,29.2,29.23,29.16,29.2,5503200.0,18.0378,18.0563,18.0131,18.0378,5503200.0
2013-06-18 12:00:00,29.2,29.21,29.14,29.17,5999000.0,18.0378,18.0439,18.0007,18.0192,5999000.0
2013-06-18 12:30:00,29.16,29.21,29.12,29.14,5297400.0,18.0131,18.0439,17.9883,18.0007,5297400.0
2013-06-18 13:00:00,29.14,29.19,29.09,29.18,5460100.0,18.0007,18.0316,17.9698,18.0254,5460100.0
2013-06-18 13:30:00,29.18,29.22,29.13,29.2,6189100.0,18.0254,18.0501,17.9945,18.0378,6189100.0
2013-06-18 14:00:00,29.2,29.21,29.16,29.19,6311400.0,18.0378,18.0439,18.0131,18.0316,6311400.0
2013-06-18 14:30:00,29.2,29.29,29.19,29.28,7420900.0,18.0378,18.0934,18.0316,18.0872,7420900.0
2013-06-18 15:00:00,29.28,29.4,29.27,29.4,8040800.0,18.0872,18.1613,18.081,18.1613,8040800.0
2013-06-18 15:30:00,29.4,29.4,29.36,29.39,12144300.0,18.1613,18.1613,18.1366,18.1551,12144300.0
2013-06-19 09:30:00,29.38,29.44,29.23,29.39,5641400.0,18.149,18.186,18.0563,18.1551,5641400.0
2013-06-19 10:00:00,29.4,29.5,29.37,29.48,5226000.0,18.1613,18.2231,18.1428,18.2107,5226000.0
2013-06-19 10:30:00,29.47,29.48,29.35,29.43,5071400.0,18.2046,18.2107,18.1304,18.1798,5071400.0
2013-06-19 11:00:00,29.43,29.52,29.41,29.44,3621900.0,18.1798,18.2354,18.1675,18.186,3621900.0
2013-06-19 11:30:00,29.44,29.59,29.42,29.57,2808700.0,18.186,18.2787,18.1737,18.2663,2808700.0
2013-06-19 12:00:00,29.57,29.66,29.5,29.57,3538600.0,18.2663,18.3219,18.2231,18.2663,3538600.0
2013-06-19 12:30:00,29.56,29.68,29.55,29.65,3141300.0,18.2601,18.3343,18.254,18.3157,3141300.0
2013-06-19 13:00:00,29.65,29.71,29.63,29.67,5280800.0,18.3157,18.3528,18.3034,18.3281,5280800.0
2013-06-19 13:30:00,29.67,29.81,29.57,29.62,7844500.0,18.3281,18.4146,18.2663,18.2972,7844500.0
2013-06-19 14:00:00,29.62,29.67,29.3,29.39,9185400.0,18.2972,18.3281,18.0995,18.1551,9185400.0
2013-06-19 14:30:00,29.38,29.5,29.19,29.22,5850600.0,18.149,18.2231,18.0316,18.0501,5850600.0
2013-06-19 15:00:00,29.22,29.38,29.19,29.27,7698900.0,18.0501,18.149,18.0316,18.081,7698900.0
2013-06-19 15:30:00,29.27,29.27,28.9,29.1,12566600.0,18.081,18.081,17.8524,17.976,12566600.0
2013-06-20 09:30:00,29.02,29.23,28.9,28.98,6482900.0,17.9266,18.0563,17.8524,17.9019,6482900.0
2013-06-20 10:00:00,28.99,29.01,28.65,28.69,6114100.0,17.908,17.9204,17.698,17.7227,6114100.0
2013-06-20 10:30:00,28.68,28.84,28.67,28.74,3616300.0,17.7165,17.8154,17.7104,17.7536,3616300.0
2013-06-20 11:00:00,28.74,28.78,28.64,28.71,2198600.0,17.7536,17.7783,17.6918,17.7351,2198600.0
2013-06-20 11:30:00,28.71,28.89,28.71,28.86,2550500.0,17.7351,17.8463,17.7351,17.8277,2550500.0
2013-06-20 12:00:00,28.86,28.97,28.82,28.93,3204800.0,17.8277,17.8957,17.803,17.871,3204800.0
2013-06-20 12:30:00,28.94,28.99,28.85,28.87,2787000.0,17.8772,17.908,17.8216,17.8339,2787000.0
2013-06-20 13:00:00,28.87,28.94,28.83,28.88,2045500.0,17.8339,17.8772,17.8092,17.8401,2045500.0
2013-06-20 13:30:00,28.88,28.91,28.82,28.88,4610700.0,17.8401,17.8586,17.803,17.8401,4610700.0
2013-06-20 14:00:00,28.88,28.88,28.68,28.69,3269200.0,17.8401,17.8401,17.7165,17.7227,3269200.0
2013-06-20 14:30:00,28.7,28.74,28.61,28.62,3595700.0,17.7289,17.7536,17.6733,17.6795,3595700.0
2013-06-20 15:00:00,28.63,28.63,28.45,28.6,6049900.0,17.6857,17.6857,17.5745,17.6671,6049900.0
2013-06-20 15:30:00,28.6,28.72,28.48,28.62,10383200.0,17.6671,17.7413,17.593,17.6795,10383200.0
2013-06-21 09:30:00,28.89,29.11,28.72,28.76,17249900.0,17.8463,17.9822,17.7413,17.766,17249900.0
2013-06-21 10:00:00,28.76,28.86,28.71,28.82,6035800.0,17.766,17.8277,17.7351,17.803,6035800.0
2013-06-21 10:30:00,28.82,29.04,28.6,28.9,8391600.0,17.803,17.9389,17.6671,17.8524,8391600.0
2013-06-21 11:00:00,28.9,29.1,28.74,28.84,7678600.0,17.8524,17.976,17.7536,17.8154,7678600.0
2013-06-21 11:30:00,28.84,28.87,28.52,28.62,7491300.0,17.8154,17.8339,17.6177,17.6795,7491300.0
2013-06-21 12:00:00,28.62,28.78,28.62,28.71,4736200.0,17.6795,17.7783,17.6795,17.7351,4736200.0
2013-06-21 12:30:00,28.72,28.91,28.7,28.88,3799700.0,17.7413,17.8586,17.7289,17.8401,3799700.0
2013-06-21 13:00:00,28.88,28.91,28.69,28.76,3594200.0,17.8401,17.8586,17.7227,17.766,3594200.0
2013-06-21 13:30:00,28.76,28.84,28.71,28.79,3265800.0,17.766,17.8154,17.7351,17.7845,3265800.0
2013-06-21 14:00:00,28.79,28.8,28.68,28.8,3964900.0,17.7845,17.7907,17.7165,17.7907,3964900.0
2013-06-21 14:30:00,28.8,28.91,28.67,28.68,6125600.0,17.7907,17.8586,17.7104,17.7165,6125600.0
2013-06-21 15:00:00,28.69,28.78,28.56,28.58,8198400.0,17.7227,17.7783,17.6424,17.6548,8198400.0
2013-06-21 15:30:00,28.58,28.8,28.5,28.56,20432300.0,17.6548,17.7907,17.6054,17.6424,20432300.0
2013-06-24 09:30:00,28.16,28.38,28.05,28.13,10127500.0,17.3953,17.5312,17.3274,17.3768,10127500.0
2013-06-24 10:00:00,28.12,28.22,28.02,28.15,7431800.0,17.3706,17.4324,17.3088,17.3891,7431800.0
2013-06-24 10:30:00,28.15,28.16,27.93,27.93,6907100.0,17.3891,17.3953,17.2532,17.2532,6907100.0
2013-06-24 11:00:00,27.93,27.98,27.66,27.81,4662600.0,17.2532,17.2841,17.0865,17.1791,4662600.0
2013-06-24 11:30:00,27.81,27.91,27.52,27.67,5860500.0,17.1791,17.2409,17.0,17.0926,5860500.0
2013-06-24 12:00:00,27.66,27.79,27.57,27.71,4836300.0,17.0865,17.1668,17.0309,17.1173,4836300.0
2013-06-24 12:30:00,27.71,27.76,27.55,27.75,4942800.0,17.1173,17.1482,17.0185,17.1421,4942800.0
2013-06-24 13:00:00,27.75,28.07,27.74,27.97,7081600.0,17.1421,17.3397,17.1359,17.278,7081600.0
2013-06-24 13:30:00,27.96,28.1,27.92,28.03,3810100.0,17.2718,17.3583,17.2471,17.315,3810100.0
2013-06-24 14:00:00,28.03,28.09,27.87,28.07,5435700.0,17.315,17.3521,17.2162,17.3397,5435700.0
2013-06-24 14:30:00,28.07,28.08,27.77,27.96,5806900.0,17.3397,17.3459,17.1544,17.2718,5806900.0
2013-06-24 15:00:00,27.96,28.05,27.79,27.83,4291000.0,17.2718,17.3274,17.1668,17.1915,4291000.0
2013-06-24 15:30:00,27.83,27.93,27.7,27.72,11077200.0,17.1915,17.2532,17.1112,17.1235,11077200.0
2013-06-25 09:30:00,28.09,28.11,27.58,27.73,5485000.0,17.3521,17.3644,17.037,17.1297,5485000.0
2013-06-25 10:00:00,27.72,27.81,27.62,27.66,7198100.0,17.1235,17.1791,17.0617,17.0865,7198100.0
2013-06-25 10:30:00,27.66,27.81,27.64,27.79,3692900.0,17.0865,17.1791,17.0741,17.1668,3692900.0
2013-06-25 11:00:00,27.79,27.89,27.74,27.76,3513700.0,17.1668,17.2285,17.1359,17.1482,3513700.0
2013-06-25 11:30:00,27.76,27.91,27.74,27.9,2863600.0,17.1482,17.2409,17.1359,17.2347,2863600.0
2013-06-25 12:00:00,27.9,28.05,27.86,28.02,3427000.0,17.2347,17.3274,17.21,17.3088,3427000.0
2013-06-25 12:30:00,28.01,28.07,27.93,27.94,2362800.0,17.3027,17.3397,17.2532,17.2594,2362800.0
2013-06-25 13:00:00,27.93,27.95,27.8,27.89,2936000.0,17.2532,17.2656,17.1729,17.2285,2936000.0
2013-06-25 13:30:00,27.89,28.03,27.88,27.99,2705900.0,17.2285,17.315,17.2224,17.2903,2705900.0
2013-06-25 14:00:00,27.99,28.06,27.95,28.03,3040700.0,17.2903,17.3335,17.2656,17.315,3040700.0
2013-06-25 14:30:00,28.04,28.1,27.96,27.96,3185100.0,17.3212,17.3583,17.2718,17.2718,3185100.0
2013-06-25 15:00:00,27.96,28.14,27.94,28.14,2733800.0,17.2718,17.383,17.2594,17.383,2733800.0
2013-06-25 15:30:00,28.14,28.15,27.96,28.02,7912800.0,17.383,17.3891,17.2718,17.3088,7912800.0
2013-06-26 09:30:00,28.08,28.29,28.01,28.28,5362400.0,17.3459,17.4756,17.3027,17.4695,5362400.0
2013-06-26 10:00:00,28.29,28.31,28.09,28.09,4493100.0,17.4756,17.488,17.3521,17.3521,4493100.0
2013-06-26 10:30:00,28.09,28.21,28.05,28.07,3871000.0,17.3521,17.4262,17.3274,17.3397,3871000.0
2013-06-26 11:00:00,28.07,28.07,27.93,28.01,3863400.0,17.3397,17.3397,17.2532,17.3027,3863400.0
2013-06-26 11:30:00,28.02,28.03,27.85,27.86,4663800.0,17.3088,17.315,17.2038,17.21,4663800.0
2013-06-26 12:00:00,27.86,27.98,27.86,27.94,2577100.0,17.21,17.2841,17.21,17.2594,2577100.0
2013-06-26 12:30:00,27.93,28.01,27.91,27.95,2853900.0,17.2532,17.3027,17.2409,17.2656,2853900.0
2013-06-26 13:00:00,27.95,28.06,27.94,28.02,3624500.0,17.2656,17.3335,17.2594,17.3088,3624500.0
2013-06-26 13:30:00,28.02,28.09,28.01,28.07,3755400.0,17.3088,17.3521,17.3027,17.3397,3755400.0
2013-06-26 14:00:00,28.07,28.32,28.06,28.32,3208700.0,17.3397,17.4942,17.3335,17.4942,3208700.0
2013-06-26 14:30:00,28.32,28.36,28.12,28.24,4855700.0,17.4942,17.5189,17.3706,17.4447,4855700.0
2013-06-26 15:00:00,28.23,28.31,28.2,28.24,4031300.0,17.4386,17.488,17.42,17.4447,4031300.0
2013-06-26 15:30:00,28.24,28.28,28.08,28.1,7243000.0,17.4447,17.4695,17.3459,17.3583,7243000.0
2013-06-27 09:30:00,28.34,28.49,28.25,28.47,6441800.0,17.5065,17.5992,17.4509,17.5868,6441800.0
2013-06-27 10:00:00,28.47,28.58,28.33,28.49,5567100.0,17.5868,17.6548,17.5003,17.5992,5567100.0
2013-06-27 10:30:00,28.49,28.52,28.4,28.42,3897900.0,17.5992,17.6177,17.5436,17.5559,3897900.0
2013-06-27 11:00:00,28.41,28.5,28.34,28.36,3207600.0,17.5498,17.6054,17.5065,17.5189,3207600.0
2013-06-27 11:30:00,28.36,28.48,28.32,28.47,3774600.0,17.5189,17.593,17.4942,17.5868,3774600.0
2013-06-27 12:00:00,28.46,28.56,28.37,28.49,8019100.0,17.5806,17.6424,17.525,17.5992,8019100.0
2013-06-27 12:30:00,28.5,28.64,28.49,28.52,7961900.0,17.6054,17.6918,17.5992,17.6177,7961900.0
2013-06-27 13:00:00,28.52,28.62,28.49,28.53,7270200.0,17.6177,17.6795,17.5992,17.6239,7270200.0
2013-06-27 13:30:00,28.53,28.66,28.5,28.52,6360600.0,17.6239,17.7042,17.6054,17.6177,6360600.0
2013-06-27 14:00:00,28.52,28.53,28.4,28.5,9896000.0,17.6177,17.6239,17.5436,17.6054,9896000.0
2013-06-27 14:30:00,28.5,28.52,28.42,28.42,9085300.0,17.6054,17.6177,17.5559,17.5559,9085300.0
2013-06-27 15:00:00,28.43,28.46,28.11,28.19,14147600.0,17.5621,17.5806,17.3644,17.4139,14147600.0
2013-06-27 15:30:00,28.19,28.3,28.18,28.18,10298900.0,17.4139,17.4818,17.4077,17.4077,10298900.0
2013-06-28 10:00:00,28.44,28.44,28.13,28.18,3471100.0,17.5683,17.5683,17.3768,17.4077,3471100.0
2013-06-28 10:30:00,28.18,28.27,28.13,28.23,7816200.0,17.4077,17.4633,17.3768,17.4386,7816200.0
2013-06-28 11:00:00,28.23,28.36,28.14,28.24,5325700.0,17.4386,17.5189,17.383,17.4447,5325700.0
2013-06-28 11:30:00,28.23,28.29,28.21,28.27,5091200.0,17.4386,17.4756,17.4262,17.4633,5091200.0
2013-06-28 12:00:00,28.27,28.28,28.14,28.15,4640100.0,17.4633,17.4695,17.383,17.3891,4640100.0
2013-06-28 12:30:00,28.16,28.25,28.15,28.23,3658900.0,17.3953,17.4509,17.3891,17.4386,3658900.0
2013-06-28 13:00:00,28.23,28.28,28.2,28.22,4165400.0,17.4386,17.4695,17.42,17.4324,4165400.0
2013-06-28 13:30:00,28.22,28.32,28.21,28.25,4658300.0,17.4324,17.4942,17.4262,17.4509,4658300.0
2013-06-28 14:00:00,28.25,28.26,28.18,28.22,5051300.0,17.4509,17.4571,17.4077,17.4324,5051300.0
2013-06-28 14:30:00,28.23,28.31,28.22,28.25,6315900.0,17.4386,17.488,17.4324,17.4509,6315900.0
2013-06-28 15:00:00,28.25,28.43,28.23,28.43,8760700.0,17.4509,17.5621,17.4386,17.5621,8760700.0
2013-06-28 15:30:00,28.43,28.46,28.04,28.05,14893300.0,17.5621,17.5806,17.3212,17.3274,14893300.0
2013-07-01 09:30:00,27.97,28.18,27.9,28.13,4098100.0,17.278,17.4077,17.2347,17.3768,4098100.0
2013-07-01 10:00:00,28.14,28.3,28.11,28.16,4118000.0,17.383,17.4818,17.3644,17.3953,4118000.0
2013-07-01 10:30:00,28.16,28.19,28.03,28.05,4447200.0,17.3953,17.4139,17.315,17.3274,4447200.0
2013-07-01 11:00:00,28.05,28.14,28.05,28.1,4167000.0,17.3274,17.383,17.3274,17.3583,4167000.0
2013-07-01 11:30:00,28.1,28.12,28.04,28.08,3779400.0,17.3583,17.3706,17.3212,17.3459,3779400.0
2013-07-01 12:00:00,28.09,28.17,28.01,28.06,4203900.0,17.3521,17.4015,17.3027,17.3335,4203900.0
2013-07-01 12:30:00,28.06,28.12,27.99,28.02,3378900.0,17.3335,17.3706,17.2903,17.3088,3378900.0
2013-07-01 13:00:00,28.03,28.09,28.02,28.09,3025500.0,17.315,17.3521,17.3088,17.3521,3025500.0
2013-07-01 13:30:00,28.09,28.09,27.93,28.0,3548900.0,17.3521,17.3521,17.2532,17.2965,3548900.0
2013-07-01 14:00:00,28.01,28.03,27.93,27.94,3833000.0,17.3027,17.315,17.2532,17.2594,3833000.0
2013-07-01 14:30:00,27.93,27.99,27.9,27.96,5491400.0,17.2532,17.2903,17.2347,17.2718,5491400.0
2013-07-01 15:00:00,27.96,28.03,27.89,27.89,5093900.0,17.2718,17.315,17.2285,17.2285,5093900.0
2013-07-01 15:30:00,27.89,27.9,27.71,27.77,9380500.0,17.2285,17.2347,17.1173,17.1544,9380500.0
2013-07-02 09:30:00,27.72,27.72,27.42,27.63,6584600.0,17.1235,17.1235,16.9382,17.0679,6584600.0
2013-07-02 10:00:00,27.63,27.69,27.6,27.66,4841900.0,17.0679,17.105,17.0494,17.0865,4841900.0
2013-07-02 10:30:00,27.67,27.84,27.64,27.78,4473600.0,17.0926,17.1976,17.0741,17.1606,4473600.0
2013-07-02 11:00:00,27.79,27.86,27.75,27.81,3234800.0,17.1668,17.21,17.1421,17.1791,3234800.0
2013-07-02 11:30:00,27.81,27.88,27.78,27.78,2686700.0,17.1791,17.2224,17.1606,17.1606,2686700.0
2013-07-02 12:00:00,27.79,27.87,27.74,27.82,3669000.0,17.1668,17.2162,17.1359,17.1853,3669000.0
2013-07-02 12:30:00,27.83,27.92,27.78,27.85,3620400.0,17.1915,17.2471,17.1606,17.2038,3620400.0
2013-07-02 13:00:00,27.84,27.85,27.75,27.77,3270000.0,17.1976,17.2038,17.1421,17.1544,3270000.0
2013-07-02 13:30:00,27.77,27.8,27.67,27.76,4339300.0,17.1544,17.1729,17.0926,17.1482,4339300.0
2013-07-02 14:00:00,27.77,27.79,27.63,27.7,2854100.0,17.1544,17.1668,17.0679,17.1112,2854100.0
2013-07-02 14:30:00,27.7,27.74,27.61,27.69,3721300.0,17.1112,17.1359,17.0556,17.105,3721300.0
2013-07-02 15:00:00,27.68,27.75,27.64,27.7,3510000.0,17.0988,17.1421,17.0741,17.1112,3510000.0
2013-07-02 15:30:00,27.7,27.75,27.65,27.7,4764700.0,17.1112,17.1421,17.0803,17.1112,4764700.0
2013-07-03 09:30:00,27.49,27.57,27.33,27.45,3406000.0,16.9814,17.0309,16.8826,16.9567,3406000.0
2013-07-03 10:00:00,27.45,27.55,27.44,27.53,2420000.0,16.9567,17.0185,16.9506,17.0062,2420000.0
2013-07-03 10:30:00,27.52,27.6,27.51,27.56,1517700.0,17.0,17.0494,16.9938,17.0247,1517700.0
2013-07-03 11:00:00,27.56,27.69,27.56,27.62,2877000.0,17.0247,17.105,17.0247,17.0617,2877000.0
2013-07-03 11:30:00,27.63,27.69,27.61,27.68,2158800.0,17.0679,17.105,17.0556,17.0988,2158800.0
2013-07-03 12:00:00,27.68,27.7,27.64,27.7,2113900.0,17.0988,17.1112,17.0741,17.1112,2113900.0
2013-07-03 12:30:00,27.7,27.7,27.56,27.64,2888200.0,17.1112,17.1112,17.0247,17.0741,2888200.0
2013-07-05 09:30:00,28.06,28.1,27.78,28.0,4578300.0,17.3335,17.3583,17.1606,17.2965,4578300.0
2013-07-05 10:00:00,28.01,28.04,27.85,27.93,3851200.0,17.3027,17.3212,17.2038,17.2532,3851200.0
2013-07-05 10:30:00,27.93,27.98,27.9,27.93,3034400.0,17.2532,17.2841,17.2347,17.2532,3034400.0
2013-07-05 11:00:00,27.93,27.95,27.87,27.88,2378000.0,17.2532,17.2656,17.2162,17.2224,2378000.0
2013-07-05 11:30:00,27.88,27.91,27.81,27.9,1897200.0,17.2224,17.2409,17.1791,17.2347,1897200.0
2013-07-05 12:00:00,27.91,27.95,27.88,27.88,1484200.0,17.2409,17.2656,17.2224,17.2224,1484200.0
2013-07-05 12:30:00,27.88,27.92,27.83,27.86,1053900.0,17.2224,17.2471,17.1915,17.21,1053900.0
2013-07-05 13:00:00,27.85,27.94,27.84,27.86,1289900.0,17.2038,17.2594,17.1976,17.21,1289900.0
2013-07-05 13:30:00,27.86,27.91,27.85,27.86,1322400.0,17.21,17.2409,17.2038,17.21,1322400.0
2013-07-05 14:00:00,27.87,27.96,27.86,27.92,1511500.0,17.2162,17.2718,17.21,17.2471,1511500.0
2013-07-05 14:30:00,27.92,27.95,27.88,27.89,1766700.0,17.2471,17.2656,17.2224,17.2285,1766700.0
2013-07-05 15:00:00,27.89,27.91,27.82,27.87,1771000.0,17.2285,17.2409,17.1853,17.2162,1771000.0
2013-07-05 15:30:00,27.87,27.99,27.86,27.98,3042700.0,17.2162,17.2903,17.21,17.2841,3042700.0
2013-07-08 09:30:00,28.22,28.26,28.08,28.19,4145300.0,17.4324,17.4571,17.3459,17.4139,4145300.0
2013-07-08 10:00:00,28.19,28.25,28.18,28.21,2095600.0,17.4139,17.4509,17.4077,17.4262,2095600.0
2013-07-08 10:30:00,28.2,28.3,28.19,28.27,4904600.0,17.42,17.4818,17.4139,17.4633,4904600.0
2013-07-08 11:00:00,28.26,28.28,28.2,28.21,1274600.0,17.4571,17.4695,17.42,17.4262,1274600.0
2013-07-08 11:30:00,28.21,28.26,28.14,28.18,1694100.0,17.4262,17.4571,17.383,17.4077,1694100.0
2013-07-08 12:00:00,28.18,28.2,28.13,28.14,1036700.0,17.4077,17.42,17.3768,17.383,1036700.0
2013-07-08 12:30:00,28.14,28.17,28.09,28.12,1746200.0,17.383,17.4015,17.3521,17.3706,1746200.0
2013-07-08 13:00:00,28.12,28.17,28.11,28.13,1367600.0,17.3706,17.4015,17.3644,17.3768,1367600.0
2013-07-08 13:30:00,28.13,28.22,28.12,28.15,1266800.0,17.3768,17.4324,17.3706,17.3891,1266800.0
2013-07-08 14:00:00,28.16,28.23,28.14,28.16,1570200.0,17.3953,17.4386,17.383,17.3953,1570200.0
2013-07-08 14:30:00,28.16,28.2,28.14,28.18,1179300.0,17.3953,17.42,17.383,17.4077,1179300.0
2013-07-08 15:00:00,28.17,28.18,28.14,28.17,1665500.0,17.4015,17.4077,17.383,17.4015,1665500.0
2013-07-08 15:30:00,28.18,28.2,28.1,28.14,3583800.0,17.4077,17.42,17.3583,17.383,3583800.0
2013-07-09 09:30:00,28.31,28.39,28.27,28.37,2398700.0,17.488,17.5374,17.4633,17.525,2398700.0
2013-07-09 10:00:00,28.37,28.38,28.28,28.3,2190700.0,17.525,17.5312,17.4695,17.4818,2190700.0
2013-07-09 10:30:00,28.3,28.39,28.28,28.37,2228400.0,17.4818,17.5374,17.4695,17.525,2228400.0
2013-07-09 11:00:00,28.37,28.4,28.34,28.35,1545800.0,17.525,17.5436,17.5065,17.5127,1545800.0
2013-07-09 11:30:00,28.35,28.4,28.34,28.35,1826600.0,17.5127,17.5436,17.5065,17.5127,1826600.0
2013-07-09 12:00:00,28.35,28.41,28.33,28.38,1031800.0,17.5127,17.5498,17.5003,17.5312,1031800.0
2013-07-09 12:30:00,28.39,28.42,28.36,28.4,1032800.0,17.5374,17.5559,17.5189,17.5436,1032800.0
2013-07-09 13:00:00,28.39,28.44,28.35,28.37,1512500.0,17.5374,17.5683,17.5127,17.525,1512500.0
2013-07-09 13:30:00,28.38,28.41,28.35,28.41,1711600.0,17.5312,17.5498,17.5127,17.5498,1711600.0
2013-07-09 14:00:00,28.4,28.47,28.4,28.46,1492300.0,17.5436,17.5868,17.5436,17.5806,1492300.0
2013-07-09 14:30:00,28.46,28.46,28.36,28.39,2335800.0,17.5806,17.5806,17.5189,17.5374,2335800.0
2013-07-09 15:00:00,28.38,28.44,28.35,28.39,2640300.0,17.5312,17.5683,17.5127,17.5374,2640300.0
2013-07-09 15:30:00,28.38,28.4,28.28,28.35,3994500.0,17.5312,17.5436,17.4695,17.5127,3994500.0
2013-07-10 09:30:00,28.45,28.5,28.3,28.41,2790100.0,17.5745,17.6054,17.4818,17.5498,2790100.0
2013-07-10 10:00:00,28.42,28.48,28.39,28.45,2005700.0,17.5559,17.593,17.5374,17.5745,2005700.0
2013-07-10 10:30:00,28.46,28.46,28.38,28.44,1852700.0,17.5806,17.5806,17.5312,17.5683,1852700.0
2013-07-10 11:00:00,28.44,28.5,28.43,28.46,2457900.0,17.5683,17.6054,17.5621,17.5806,2457900.0
2013-07-10 11:30:00,28.47,28.47,28.39,28.45,1426200.0,17.5868,17.5868,17.5374,17.5745,1426200.0
2013-07-10 12:00:00,28.45,28.46,28.4,28.4,1276600.0,17.5745,17.5806,17.5436,17.5436,1276600.0
2013-07-10 12:30:00,28.4,28.45,28.4,28.4,1037800.0,17.5436,17.5745,17.5436,17.5436,1037800.0
2013-07-10 13:00:00,28.4,28.44,28.4,28.41,886300.0,17.5436,17.5683,17.5436,17.5498,886300.0
2013-07-10 13:30:00,28.4,28.41,28.38,28.4,734500.0,17.5436,17.5498,17.5312,17.5436,734500.0
2013-07-10 14:00:00,28.4,28.51,28.38,28.42,4085900.0,17.5436,17.6115,17.5312,17.5559,4085900.0
2013-07-10 14:30:00,28.42,28.44,28.33,28.35,2109100.0,17.5559,17.5683,17.5003,17.5127,2109100.0
2013-07-10 15:00:00,28.36,28.47,28.34,28.46,1838400.0,17.5189,17.5868,17.5065,17.5806,1838400.0
2013-07-10 15:30:00,28.46,28.48,28.38,28.44,2603400.0,17.5806,17.593,17.5312,17.5683,2603400.0
2013-07-11 09:30:00,28.84,28.88,28.61,28.72,4242400.0,17.8154,17.8401,17.6733,17.7413,4242400.0
2013-07-11 10:00:00,28.72,28.79,28.7,28.77,3318700.0,17.7413,17.7845,17.7289,17.7721,3318700.0
2013-07-11 10:30:00,28.76,28.81,28.73,28.8,2237100.0,17.766,17.7968,17.7474,17.7907,2237100.0
2013-07-11 11:00:00,28.79,28.83,28.75,28.82,1970700.0,17.7845,17.8092,17.7598,17.803,1970700.0
2013-07-11 11:30:00,28.83,28.86,28.79,28.8,1901500.0,17.8092,17.8277,17.7845,17.7907,1901500.0
2013-07-11 12:00:00,28.8,28.84,28.78,28.8,1465900.0,17.7907,17.8154,17.7783,17.7907,1465900.0
2013-07-11 12:30:00,28.79,28.83,28.78,28.78,1370300.0,17.7845,17.8092,17.7783,17.7783,1370300.0
2013-07-11 13:00:00,28.78,28.83,28.77,28.77,1364300.0,17.7783,17.8092,17.7721,17.7721,1364300.0
2013-07-11 13:30:00,28.77,28.85,28.75,28.83,1573500.0,17.7721,17.8216,17.7598,17.8092,1573500.0
2013-07-11 14:00:00,28.83,28.86,28.81,28.82,1794900.0,17.8092,17.8277,17.7968,17.803,1794900.0
2013-07-11 14:30:00,28.82,28.88,28.81,28.85,1799700.0,17.803,17.8401,17.7968,17.8216,1799700.0
2013-07-11 15:00:00,28.85,28.88,28.82,28.84,2386600.0,17.8216,17.8401,17.803,17.8154,2386600.0
2013-07-11 15:30:00,28.84,28.9,28.78,28.81,6727300.0,17.8154,17.8524,17.7783,17.7968,6727300.0
2013-07-12 09:30:00,28.5,28.66,28.46,28.6,4888200.0,17.6054,17.7042,17.5806,17.6671,4888200.0
2013-07-12 10:00:00,28.6,28.69,28.56,28.63,2636100.0,17.6671,17.7227,17.6424,17.6857,2636100.0
2013-07-12 10:30:00,28.63,28.66,28.52,28.52,2214100.0,17.6857,17.7042,17.6177,17.6177,2214100.0
2013-07-12 11:00:00,28.52,28.65,28.52,28.53,1657800.0,17.6177,17.698,17.6177,17.6239,1657800.0
2013-07-12 11:30:00,28.53,28.62,28.53,28.6,1138900.0,17.6239,17.6795,17.6239,17.6671,1138900.0
2013-07-12 12:00:00,28.59,28.61,28.55,28.59,1534600.0,17.6609,17.6733,17.6362,17.6609,1534600.0
2013-07-12 12:30:00,28.59,28.66,28.57,28.65,1074600.0,17.6609,17.7042,17.6486,17.698,1074600.0
2013-07-12 13:00:00,28.66,28.7,28.62,28.66,1810600.0,17.7042,17.7289,17.6795,17.7042,1810600.0
2013-07-12 13:30:00,28.65,28.68,28.62,28.63,1283400.0,17.698,17.7165,17.6795,17.6857,1283400.0
2013-07-12 14:00:00,28.63,28.73,28.63,28.68,1644100.0,17.6857,17.7474,17.6857,17.7165,1644100.0
2013-07-12 14:30:00,28.67,28.73,28.66,28.7,1168800.0,17.7104,17.7474,17.7042,17.7289,1168800.0
2013-07-12 15:00:00,28.71,28.72,28.68,28.72,1348000.0,17.7351,17.7413,17.7165,17.7413,1348000.0
2013-07-12 15:30:00,28.72,28.81,28.68,28.79,4263700.0,17.7413,17.7968,17.7165,17.7845,4263700.0
2013-07-15 09:30:00,28.79,28.84,28.56,28.59,4056500.0,17.7845,17.8154,17.6424,17.6609,4056500.0
2013-07-15 10:00:00,28.59,28.69,28.53,28.67,2045400.0,17.6609,17.7227,17.6239,17.7104,2045400.0
2013-07-15 10:30:00,28.67,28.77,28.64,28.75,1984900.0,17.7104,17.7721,17.6918,17.7598,1984900.0
2013-07-15 11:00:00,28.76,28.78,28.7,28.74,1690000.0,17.766,17.7783,17.7289,17.7536,1690000.0
2013-07-15 11:30:00,28.74,28.79,28.72,28.76,1903100.0,17.7536,17.7845,17.7413,17.766,1903100.0
2013-07-15 12:00:00,28.76,28.79,28.73,28.77,1401400.0,17.766,17.7845,17.7474,17.7721,1401400.0
2013-07-15 12:30:00,28.77,28.79,28.72,28.74,1219100.0,17.7721,17.7845,17.7413,17.7536,1219100.0
2013-07-15 13:00:00,28.75,28.75,28.7,28.71,1310000.0,17.7598,17.7598,17.7289,17.7351,1310000.0
2013-07-15 13:30:00,28.71,28.79,28.7,28.78,1213200.0,17.7351,17.7845,17.7289,17.7783,1213200.0
2013-07-15 14:00:00,28.77,28.86,28.77,28.84,1324900.0,17.7721,17.8277,17.7721,17.8154,1324900.0
2013-07-15 14:30:00,28.84,28.84,28.8,28.82,1278200.0,17.8154,17.8154,17.7907,17.803,1278200.0
2013-07-15 15:00:00,28.81,28.85,28.8,28.85,1557600.0,17.7968,17.8216,17.7907,17.8216,1557600.0
2013-07-15 15:30:00,28.85,28.89,28.78,28.8,4206700.0,17.8216,17.8463,17.7783,17.7907,4206700.0
2013-07-16 09:30:00,28.84,28.94,28.79,28.87,3360700.0,17.8154,17.8772,17.7845,17.8339,3360700.0
2013-07-16 10:00:00,28.87,28.96,28.84,28.89,3528800.0,17.8339,17.8895,17.8154,17.8463,3528800.0
2013-07-16 10:30:00,28.9,28.94,28.84,28.84,2144800.0,17.8524,17.8772,17.8154,17.8154,2144800.0
2013-07-16 11:00:00,28.84,28.88,28.82,28.87,1940500.0,17.8154,17.8401,17.803,17.8339,1940500.0
2013-07-16 11:30:00,28.87,28.87,28.8,28.81,1921000.0,17.8339,17.8339,17.7907,17.7968,1921000.0
2013-07-16 12:00:00,28.82,28.86,28.75,28.78,2176800.0,17.803,17.8277,17.7598,17.7783,2176800.0
2013-07-16 12:30:00,28.78,28.78,28.68,28.73,2209700.0,17.7783,17.7783,17.7165,17.7474,2209700.0
2013-07-16 13:00:00,28.73,28.74,28.66,28.66,1446600.0,17.7474,17.7536,17.7042,17.7042,1446600.0
2013-07-16 13:30:00,28.66,28.71,28.66,28.7,1707400.0,17.7042,17.7351,17.7042,17.7289,1707400.0
2013-07-16 14:00:00,28.69,28.78,28.69,28.74,2054900.0,17.7227,17.7783,17.7227,17.7536,2054900.0
2013-07-16 14:30:00,28.73,28.75,28.62,28.69,2624800.0,17.7474,17.7598,17.6795,17.7227,2624800.0
2013-07-16 15:00:00,28.69,28.71,28.66,28.7,2738200.0,17.7227,17.7351,17.7042,17.7289,2738200.0
2013-07-16 15:30:00,28.7,28.71,28.64,28.69,4680000.0,17.7289,17.7351,17.6918,17.7227,4680000.0
2013-07-17 09:30:00,28.83,28.94,28.77,28.84,3025200.0,17.8092,17.8772,17.7721,17.8154,3025200.0
2013-07-17 10:00:00,28.85,28.86,28.79,28.81,2052000.0,17.8216,17.8277,17.7845,17.7968,2052000.0
2013-07-17 10:30:00,28.82,28.86,28.72,28.75,2052000.0,17.803,17.8277,17.7413,17.7598,2052000.0
2013-07-17 11:00:00,28.76,28.78,28.7,28.73,1899500.0,17.766,17.7783,17.7289,17.7474,1899500.0
2013-07-17 11:30:00,28.73,28.75,28.7,28.71,1224500.0,17.7474,17.7598,17.7289,17.7351,1224500.0
2013-07-17 12:00:00,28.72,28.77,28.7,28.74,1323900.0,17.7413,17.7721,17.7289,17.7536,1323900.0
2013-07-17 12:30:00,28.74,28.79,28.71,28.77,1199600.0,17.7536,17.7845,17.7351,17.7721,1199600.0
2013-07-17 13:00:00,28.77,28.8,28.74,28.79,1458600.0,17.7721,17.7907,17.7536,17.7845,1458600.0
2013-07-17 13:30:00,28.78,28.8,28.75,28.77,1960400.0,17.7783,17.7907,17.7598,17.7721,1960400.0
2013-07-17 14:00:00,28.77,28.78,28.7,28.71,1210200.0,17.7721,17.7783,17.7289,17.7351,1210200.0
2013-07-17 14:30:00,28.71,28.75,28.69,28.72,1594000.0,17.7351,17.7598,17.7227,17.7413,1594000.0
2013-07-17 15:00:00,28.72,28.74,28.69,28.71,1243200.0,17.7413,17.7536,17.7227,17.7351,1243200.0
2013-07-17 15:30:00,28.71,28.72,28.64,28.68,2756800.0,17.7351,17.7413,17.6918,17.7165,2756800.0
2013-07-18 09:30:00,28.66,28.76,28.46,28.73,3325800.0,17.7042,17.766,17.5806,17.7474,3325800.0
2013-07-18 10:00:00,28.73,28.79,28.68,28.76,2412100.0,17.7474,17.7845,17.7165,17.766,2412100.0
2013-07-18 10:30:00,28.77,28.77,28.69,28.71,1648100.0,17.7721,17.7721,17.7227,17.7351,1648100.0
2013-07-18 11:00:00,28.72,28.75,28.7,28.72,1948300.0,17.7413,17.7598,17.7289,17.7413,1948300.0
2013-07-18 11:30:00,28.72,28.76,28.69,28.69,1576000.0,17.7413,17.766,17.7227,17.7227,1576000.0
2013-07-18 12:00:00,28.69,28.7,28.64,28.66,1716600.0,17.7227,17.7289,17.6918,17.7042,1716600.0
2013-07-18 12:30:00,28.66,28.68,28.63,28.65,1563600.0,17.7042,17.7165,17.6857,17.698,1563600.0
2013-07-18 13:00:00,28.65,28.66,28.6,28.6,1857400.0,17.698,17.7042,17.6671,17.6671,1857400.0
2013-07-18 13:30:00,28.6,28.64,28.57,28.62,2448000.0,17.6671,17.6918,17.6486,17.6795,2448000.0
2013-07-18 14:00:00,28.63,28.63,28.55,28.57,1979900.0,17.6857,17.6857,17.6362,17.6486,1979900.0
2013-07-18 14:30:00,28.56,28.59,28.54,28.57,1595800.0,17.6424,17.6609,17.6301,17.6486,1595800.0
2013-07-18 15:00:00,28.58,28.59,28.51,28.54,2423000.0,17.6548,17.6609,17.6115,17.6301,2423000.0
2013-07-18 15:30:00,28.54,28.56,28.47,28.5,4471900.0,17.6301,17.6424,17.5868,17.6054,4471900.0
2013-07-19 09:30:00,28.51,28.76,28.36,28.75,8201800.0,17.6115,17.766,17.5189,17.7598,8201800.0
2013-07-19 10:00:00,28.74,28.9,28.67,28.9,3085200.0,17.7536,17.8524,17.7104,17.8524,3085200.0
2013-07-19 10:30:00,28.9,29.05,28.83,29.0,3810700.0,17.8524,17.9451,17.8092,17.9142,3810700.0
2013-07-19 11:00:00,28.99,29.07,28.95,29.03,3026700.0,17.908,17.9575,17.8833,17.9327,3026700.0
2013-07-19 11:30:00,29.03,29.08,29.0,29.04,1829000.0,17.9327,17.9636,17.9142,17.9389,1829000.0
2013-07-19 12:00:00,29.04,29.07,29.02,29.06,1342500.0,17.9389,17.9575,17.9266,17.9513,1342500.0
2013-07-19 12:30:00,29.06,29.09,29.05,29.09,1352600.0,17.9513,17.9698,17.9451,17.9698,1352600.0
2013-07-19 13:00:00,29.08,29.11,29.04,29.08,1941200.0,17.9636,17.9822,17.9389,17.9636,1941200.0
2013-07-19 13:30:00,29.08,29.13,29.07,29.12,1230400.0,17.9636,17.9945,17.9575,17.9883,1230400.0
2013-07-19 14:00:00,29.12,29.22,29.11,29.2,1427400.0,17.9883,18.0501,17.9822,18.0378,1427400.0
2013-07-19 14:30:00,29.2,29.22,29.14,29.2,1595400.0,18.0378,18.0501,18.0007,18.0378,1595400.0
2013-07-19 15:00:00,29.19,29.23,29.17,29.23,1954200.0,18.0316,18.0563,18.0192,18.0563,1954200.0
2013-07-19 15:30:00,29.23,29.24,29.03,29.1,6677600.0,18.0563,18.0625,17.9327,17.976,6677600.0
2013-07-22 09:30:00,29.0,29.23,29.0,29.08,4103100.0,17.9142,18.0563,17.9142,17.9636,4103100.0
2013-07-22 10:00:00,29.08,29.25,29.07,29.19,2021900.0,17.9636,18.0687,17.9575,18.0316,2021900.0
2013-07-22 10:30:00,29.19,29.29,29.18,29.23,1578500.0,18.0316,18.0934,18.0254,18.0563,1578500.0
2013-07-22 11:00:00,29.23,29.34,29.23,29.28,1286000.0,18.0563,18.1242,18.0563,18.0872,1286000.0
2013-07-22 11:30:00,29.28,29.33,29.25,29.26,1152800.0,18.0872,18.1181,18.0687,18.0748,1152800.0
2013-07-22 12:00:00,29.25,29.3,29.23,29.28,928900.0,18.0687,18.0995,18.0563,18.0872,928900.0
2013-07-22 12:30:00,29.28,29.37,29.27,29.36,1390500.0,18.0872,18.1428,18.081,18.1366,1390500.0
2013-07-22 13:00:00,29.35,29.41,29.3,29.32,1190400.0,18.1304,18.1675,18.0995,18.1119,1190400.0
2013-07-22 13:30:00,29.32,29.36,29.29,29.31,1051700.0,18.1119,18.1366,18.0934,18.1057,1051700.0
2013-07-22 14:00:00,29.3,29.34,29.27,29.33,1241900.0,18.0995,18.1242,18.081,18.1181,1241900.0
2013-07-22 14:30:00,29.33,29.36,29.29,29.36,1123200.0,18.1181,18.1366,18.0934,18.1366,1123200.0
2013-07-22 15:00:00,29.36,29.4,29.3,29.31,1707800.0,18.1366,18.1613,18.0995,18.1057,1707800.0
2013-07-22 15:30:00,29.3,29.36,29.25,29.35,3949200.0,18.0995,18.1366,18.0687,18.1304,3949200.0
2013-07-23 09:30:00,29.35,29.47,29.35,29.42,2184900.0,18.1304,18.2046,18.1304,18.1737,2184900.0
2013-07-23 10:00:00,29.42,29.45,29.35,29.41,3112900.0,18.1737,18.1922,18.1304,18.1675,3112900.0
2013-07-23 10:30:00,29.4,29.44,29.32,29.4,2717400.0,18.1613,18.186,18.1119,18.1613,2717400.0
2013-07-23 11:00:00,29.4,29.48,29.39,29.42,1439600.0,18.1613,18.2107,18.1551,18.1737,1439600.0
2013-07-23 11:30:00,29.41,29.47,29.39,29.45,1477600.0,18.1675,18.2046,18.1551,18.1922,1477600.0
2013-07-23 12:00:00,29.44,29.44,29.38,29.41,1047400.0,18.186,18.186,18.149,18.1675,1047400.0
2013-07-23 12:30:00,29.4,29.42,29.38,29.4,891000.0,18.1613,18.1737,18.149,18.1613,891000.0
2013-07-23 13:00:00,29.4,29.48,29.4,29.45,802700.0,18.1613,18.2107,18.1613,18.1922,802700.0
2013-07-23 13:30:00,29.46,29.49,29.44,29.46,1004600.0,18.1984,18.2169,18.186,18.1984,1004600.0
2013-07-23 14:00:00,29.46,29.5,29.45,29.5,1325400.0,18.1984,18.2231,18.1922,18.2231,1325400.0
2013-07-23 14:30:00,29.5,29.52,29.48,29.5,1878900.0,18.2231,18.2354,18.2107,18.2231,1878900.0
2013-07-23 15:00:00,29.51,29.53,29.47,29.48,1662200.0,18.2293,18.2416,18.2046,18.2107,1662200.0
2013-07-23 15:30:00,29.49,29.5,29.37,29.43,4850300.0,18.2169,18.2231,18.1428,18.1798,4850300.0
2013-07-24 09:30:00,29.44,29.55,29.28,29.33,2900800.0,18.186,18.254,18.0872,18.1181,2900800.0
2013-07-24 10:00:00,29.34,29.36,29.23,29.25,2244500.0,18.1242,18.1366,18.0563,18.0687,2244500.0
2013-07-24 10:30:00,29.24,29.32,29.24,29.28,1464900.0,18.0625,18.1119,18.0625,18.0872,1464900.0
2013-07-24 11:00:00,29.29,29.29,29.24,29.24,952000.0,18.0934,18.0934,18.0625,18.0625,952000.0
2013-07-24 11:30:00,29.25,29.28,29.24,29.26,930200.0,18.0687,18.0872,18.0625,18.0748,930200.0
2013-07-24 12:00:00,29.25,29.32,29.24,29.27,798000.0,18.0687,18.1119,18.0625,18.081,798000.0
2013-07-24 12:30:00,29.27,29.3,29.24,29.27,849100.0,18.081,18.0995,18.0625,18.081,849100.0
2013-07-24 13:00:00,29.26,29.27,29.21,29.23,1160300.0,18.0748,18.081,18.0439,18.0563,1160300.0
2013-07-24 13:30:00,29.23,29.24,29.18,29.24,1121000.0,18.0563,18.0625,18.0254,18.0625,1121000.0
2013-07-24 14:00:00,29.24,29.24,29.19,29.2,983100.0,18.0625,18.0625,18.0316,18.0378,983100.0
2013-07-24 14:30:00,29.2,29.25,29.19,29.25,834800.0,18.0378,18.0687,18.0316,18.0687,834800.0
2013-07-24 15:00:00,29.25,29.25,29.2,29.23,1049700.0,18.0687,18.0687,18.0378,18.0563,1049700.0
2013-07-24 15:30:00,29.24,29.29,29.21,29.29,2210500.0,18.0625,18.0934,18.0439,18.0934,2210500.0
2013-07-25 09:30:00,29.03,29.19,28.68,29.18,3661800.0,17.9327,18.0316,17.7165,18.0254,3661800.0
2013-07-25 10:00:00,29.19,29.23,29.14,29.2,1966100.0,18.0316,18.0563,18.0007,18.0378,1966100.0
2013-07-25 10:30:00,29.2,29.25,29.17,29.23,1108700.0,18.0378,18.0687,18.0192,18.0563,1108700.0
2013-07-25 11:00:00,29.23,29.23,29.05,29.08,1364200.0,18.0563,18.0563,17.9451,17.9636,1364200.0
2013-07-25 11:30:00,29.09,29.15,29.07,29.12,1144500.0,17.9698,18.0069,17.9575,17.9883,1144500.0
2013-07-25 12:00:00,29.13,29.19,29.11,29.15,996400.0,17.9945,18.0316,17.9822,18.0069,996400.0
2013-07-25 12:30:00,29.15,29.21,29.13,29.18,1297400.0,18.0069,18.0439,17.9945,18.0254,1297400.0
2013-07-25 13:00:00,29.17,29.18,29.1,29.12,757400.0,18.0192,18.0254,17.976,17.9883,757400.0
2013-07-25 13:30:00,29.12,29.14,29.07,29.12,719700.0,17.9883,18.0007,17.9575,17.9883,719700.0
2013-07-25 14:00:00,29.12,29.17,29.1,29.11,786500.0,17.9883,18.0192,17.976,17.9822,786500.0
2013-07-25 14:30:00,29.1,29.14,29.08,29.09,936300.0,17.976,18.0007,17.9636,17.9698,936300.0
2013-07-25 15:00:00,29.09,29.21,29.07,29.16,1810700.0,17.9698,18.0439,17.9575,18.0131,1810700.0
2013-07-25 15:30:00,29.16,29.21,29.15,29.19,2971100.0,18.0131,18.0439,18.0069,18.0316,2971100.0
2013-07-26 09:30:00,28.92,29.15,28.91,29.07,2982900.0,17.8648,18.0069,17.8586,17.9575,2982900.0
2013-07-26 10:00:00,29.06,29.15,29.03,29.05,1425000.0,17.9513,18.0069,17.9327,17.9451,1425000.0
2013-07-26 10:30:00,29.04,29.1,28.98,29.01,1420600.0,17.9389,17.976,17.9019,17.9204,1420600.0
2013-07-26 11:00:00,29.01,29.1,29.0,29.05,1094900.0,17.9204,17.976,17.9142,17.9451,1094900.0
2013-07-26 11:30:00,29.06,29.16,29.06,29.15,877400.0,17.9513,18.0131,17.9513,18.0069,877400.0
2013-07-26 12:00:00,29.15,29.18,29.12,29.16,627700.0,18.0069,18.0254,17.9883,18.0131,627700.0
2013-07-26 12:30:00,29.17,29.23,29.16,29.18,507100.0,18.0192,18.0563,18.0131,18.0254,507100.0
2013-07-26 13:00:00,29.18,29.24,29.18,29.22,604000.0,18.0254,18.0625,18.0254,18.0501,604000.0
2013-07-26 13:30:00,29.23,29.23,29.2,29.21,515500.0,18.0563,18.0563,18.0378,18.0439,515500.0
2013-07-26 14:00:00,29.21,29.24,29.18,29.19,953700.0,18.0439,18.0625,18.0254,18.0316,953700.0
2013-07-26 14:30:00,29.2,29.29,29.19,29.27,837900.0,18.0378,18.0934,18.0316,18.081,837900.0
2013-07-26 15:00:00,29.27,29.38,29.24,29.35,1612000.0,18.081,18.149,18.0625,18.1304,1612000.0
2013-07-26 15:30:00,29.35,29.41,29.33,29.37,3165200.0,18.1304,18.1675,18.1181,18.1428,3165200.0
2013-07-29 09:30:00,29.4,29.62,29.3,29.44,5123000.0,18.1613,18.2972,18.0995,18.186,5123000.0
2013-07-29 10:00:00,29.44,29.55,29.42,29.53,2086200.0,18.186,18.254,18.1737,18.2416,2086200.0
2013-07-29 10:30:00,29.53,29.65,29.48,29.64,1495600.0,18.2416,18.3157,18.2107,18.3096,1495600.0
2013-07-29 11:00:00,29.63,29.63,29.52,29.54,1630000.0,18.3034,18.3034,18.2354,18.2478,1630000.0
2013-07-29 11:30:00,29.55,29.6,29.51,29.6,1176500.0,18.254,18.2849,18.2293,18.2849,1176500.0
2013-07-29 12:00:00,29.6,29.76,29.6,29.76,2536700.0,18.2849,18.3837,18.2849,18.3837,2536700.0
2013-07-29 12:30:00,29.74,29.76,29.61,29.65,1904800.0,18.3713,18.3837,18.291,18.3157,1904800.0
2013-07-29 13:00:00,29.65,29.74,29.63,29.74,1243800.0,18.3157,18.3713,18.3034,18.3713,1243800.0
2013-07-29 13:30:00,29.74,29.78,29.71,29.76,1767400.0,18.3713,18.396,18.3528,18.3837,1767400.0
2013-07-29 14:00:00,29.76,29.86,29.75,29.85,3700300.0,18.3837,18.4455,18.3775,18.4393,3700300.0
2013-07-29 14:30:00,29.85,29.91,29.76,29.76,3073100.0,18.4393,18.4764,18.3837,18.3837,3073100.0
2013-07-29 15:00:00,29.76,29.77,29.64,29.65,2960000.0,18.3837,18.3899,18.3096,18.3157,2960000.0
2013-07-29 15:30:00,29.66,29.66,29.51,29.55,6205500.0,18.3219,18.3219,18.2293,18.254,6205500.0
2013-07-30 09:30:00,29.87,30.2,29.84,29.96,8515200.0,18.4516,18.6555,18.4331,18.5072,8515200.0
2013-07-30 10:00:00,29.96,30.08,29.9,29.98,4483800.0,18.5072,18.5814,18.4702,18.5196,4483800.0
2013-07-30 10:30:00,29.98,30.05,29.79,29.83,4480700.0,18.5196,18.5628,18.4022,18.4269,4480700.0
2013-07-30 11:00:00,29.84,29.86,29.77,29.86,2172400.0,18.4331,18.4455,18.3899,18.4455,2172400.0
2013-07-30 11:30:00,29.86,29.86,29.8,29.83,1772700.0,18.4455,18.4455,18.4084,18.4269,1772700.0
2013-07-30 12:00:00,29.83,29.87,29.79,29.8,1798700.0,18.4269,18.4516,18.4022,18.4084,1798700.0
2013-07-30 12:30:00,29.8,29.81,29.64,29.71,2511500.0,18.4084,18.4146,18.3096,18.3528,2511500.0
2013-07-30 13:00:00,29.7,29.8,29.68,29.69,2001400.0,18.3466,18.4084,18.3343,18.3405,2001400.0
2013-07-30 13:30:00,29.68,29.75,29.65,29.74,1607400.0,18.3343,18.3775,18.3157,18.3713,1607400.0
2013-07-30 14:00:00,29.74,29.78,29.71,29.74,2027300.0,18.3713,18.396,18.3528,18.3713,2027300.0
2013-07-30 14:30:00,29.74,29.78,29.71,29.74,1470900.0,18.3713,18.396,18.3528,18.3713,1470900.0
2013-07-30 15:00:00,29.74,29.75,29.69,29.7,2175800.0,18.3713,18.3775,18.3405,18.3466,2175800.0
2013-07-30 15:30:00,29.71,29.78,29.68,29.7,5461000.0,18.3528,18.396,18.3343,18.3466,5461000.0
2013-07-31 09:30:00,29.43,29.57,29.39,29.53,3096500.0,18.3291,18.4163,18.3042,18.3914,3096500.0
2013-07-31 10:00:00,29.53,29.74,29.5,29.71,2447700.0,18.3914,18.5222,18.3727,18.5035,2447700.0
2013-07-31 10:30:00,29.71,29.76,29.65,29.76,1926200.0,18.5035,18.5346,18.4661,18.5346,1926200.0
2013-07-31 11:00:00,29.76,29.76,29.66,29.66,1317200.0,18.5346,18.5346,18.4724,18.4724,1317200.0
2013-07-31 11:30:00,29.67,29.69,29.6,29.62,1546900.0,18.4786,18.491,18.435,18.4474,1546900.0
2013-07-31 12:00:00,29.63,29.65,29.6,29.61,1431500.0,18.4537,18.4661,18.435,18.4412,1431500.0
2013-07-31 12:30:00,29.62,29.62,29.52,29.53,994900.0,18.4474,18.4474,18.3852,18.3914,994900.0
2013-07-31 13:00:00,29.54,29.54,29.44,29.44,1389600.0,18.3976,18.3976,18.3353,18.3353,1389600.0
2013-07-31 13:30:00,29.45,29.45,29.32,29.34,1400000.0,18.3416,18.3416,18.2606,18.2731,1400000.0
2013-07-31 14:00:00,29.35,29.46,29.24,29.3,1880100.0,18.2793,18.3478,18.2108,18.2481,1880100.0
2013-07-31 14:30:00,29.3,29.46,29.3,29.44,1793400.0,18.2481,18.3478,18.2481,18.3353,1793400.0
2013-07-31 15:00:00,29.44,29.44,29.3,29.39,2008000.0,18.3353,18.3353,18.2481,18.3042,2008000.0
2013-07-31 15:30:00,29.39,29.41,29.21,29.24,5652700.0,18.3042,18.3167,18.1921,18.2108,5652700.0
2013-08-01 09:30:00,29.42,29.45,29.25,29.26,2896000.0,18.3229,18.3416,18.217,18.2232,2896000.0
2013-08-01 10:00:00,29.25,29.38,29.24,29.25,2313000.0,18.217,18.298,18.2108,18.217,2313000.0
2013-08-01 10:30:00,29.25,29.26,29.11,29.17,2535400.0,18.217,18.2232,18.1298,18.1672,2535400.0
2013-08-01 11:00:00,29.17,29.17,29.12,29.16,2003200.0,18.1672,18.1672,18.136,18.161,2003200.0
2013-08-01 11:30:00,29.17,29.17,29.09,29.09,2187200.0,18.1672,18.1672,18.1174,18.1174,2187200.0
2013-08-01 12:00:00,29.1,29.2,29.04,29.14,1883300.0,18.1236,18.1859,18.0862,18.1485,1883300.0
2013-08-01 12:30:00,29.15,29.15,29.06,29.06,1915300.0,18.1547,18.1547,18.0987,18.0987,1915300.0
2013-08-01 13:00:00,29.06,29.1,29.03,29.03,1656100.0,18.0987,18.1236,18.08,18.08,1656100.0
2013-08-01 13:30:00,29.04,29.04,28.98,29.01,2316900.0,18.0862,18.0862,18.0489,18.0675,2316900.0
2013-08-01 14:00:00,29.01,29.09,29.0,29.06,1531100.0,18.0675,18.1174,18.0613,18.0987,1531100.0
2013-08-01 14:30:00,29.06,29.08,29.02,29.02,1309200.0,18.0987,18.1111,18.0738,18.0738,1309200.0
2013-08-01 15:00:00,29.03,29.05,28.99,29.03,2485200.0,18.08,18.0924,18.0551,18.08,2485200.0
2013-08-01 15:30:00,29.03,29.13,29.03,29.1,4190300.0,18.08,18.1423,18.08,18.1236,4190300.0
2013-08-02 09:30:00,28.95,29.17,28.95,29.16,2373200.0,18.0302,18.1672,18.0302,18.161,2373200.0
2013-08-02 10:00:00,29.16,29.19,29.11,29.15,1759100.0,18.161,18.1796,18.1298,18.1547,1759100.0
2013-08-02 10:30:00,29.16,29.28,29.14,29.24,1986100.0,18.161,18.2357,18.1485,18.2108,1986100.0
2013-08-02 11:00:00,29.24,29.28,29.2,29.27,1260000.0,18.2108,18.2357,18.1859,18.2295,1260000.0
2013-08-02 11:30:00,29.26,29.29,29.22,29.27,867000.0,18.2232,18.2419,18.1983,18.2295,867000.0
2013-08-02 12:00:00,29.27,29.28,29.23,29.27,901600.0,18.2295,18.2357,18.2046,18.2295,901600.0
2013-08-02 12:30:00,29.27,29.32,29.26,29.31,881800.0,18.2295,18.2606,18.2232,18.2544,881800.0
2013-08-02 13:00:00,29.31,29.37,29.28,29.36,1167700.0,18.2544,18.2917,18.2357,18.2855,1167700.0
2013-08-02 13:30:00,29.35,29.36,29.25,29.26,1383700.0,18.2793,18.2855,18.217,18.2232,1383700.0
2013-08-02 14:00:00,29.26,29.33,29.25,29.29,1145600.0,18.2232,18.2668,18.217,18.2419,1145600.0
2013-08-02 14:30:00,29.3,29.36,29.26,29.34,1228100.0,18.2481,18.2855,18.2232,18.2731,1228100.0
2013-08-02 15:00:00,29.34,29.35,29.29,29.35,809100.0,18.2731,18.2793,18.2419,18.2793,809100.0
2013-08-02 15:30:00,29.35,29.41,29.33,29.35,3634700.0,18.2793,18.3167,18.2668,18.2793,3634700.0
2013-08-05 09:30:00,29.3,29.36,29.21,29.31,1677500.0,18.2481,18.2855,18.1921,18.2544,1677500.0
2013-08-05 10:00:00,29.31,29.34,29.29,29.33,1221000.0,18.2544,18.2731,18.2419,18.2668,1221000.0
2013-08-05 10:30:00,29.33,29.35,29.24,29.25,1025000.0,18.2668,18.2793,18.2108,18.217,1025000.0
2013-08-05 11:00:00,29.25,29.26,29.2,29.21,918300.0,18.217,18.2232,18.1859,18.1921,918300.0
2013-08-05 11:30:00,29.21,29.23,29.18,29.2,689400.0,18.1921,18.2046,18.1734,18.1859,689400.0
2013-08-05 12:00:00,29.21,29.23,29.14,29.14,624200.0,18.1921,18.2046,18.1485,18.1485,624200.0
2013-08-05 12:30:00,29.15,29.2,29.13,29.19,813200.0,18.1547,18.1859,18.1423,18.1796,813200.0
2013-08-05 13:00:00,29.19,29.22,29.14,29.19,647800.0,18.1796,18.1983,18.1485,18.1796,647800.0
2013-08-05 13:30:00,29.2,29.25,29.18,29.21,837100.0,18.1859,18.217,18.1734,18.1921,837100.0
2013-08-05 14:00:00,29.21,29.22,29.15,29.15,863700.0,18.1921,18.1983,18.1547,18.1547,863700.0
2013-08-05 14:30:00,29.15,29.2,29.15,29.19,845800.0,18.1547,18.1859,18.1547,18.1796,845800.0
2013-08-05 15:00:00,29.18,29.23,29.16,29.2,1005400.0,18.1734,18.2046,18.161,18.1859,1005400.0
2013-08-05 15:30:00,29.21,29.25,29.17,29.19,2300900.0,18.1921,18.217,18.1672,18.1796,2300900.0
2013-08-06 09:30:00,29.24,29.33,29.18,29.24,2654200.0,18.2108,18.2668,18.1734,18.2108,2654200.0
2013-08-06 10:00:00,29.25,29.32,29.23,29.28,2317000.0,18.217,18.2606,18.2046,18.2357,2317000.0
2013-08-06 10:30:00,29.28,29.32,29.24,29.26,2733600.0,18.2357,18.2606,18.2108,18.2232,2733600.0
2013-08-06 11:00:00,29.25,29.26,29.21,29.24,1243100.0,18.217,18.2232,18.1921,18.2108,1243100.0
2013-08-06 11:30:00,29.24,29.27,29.23,29.25,1962900.0,18.2108,18.2295,18.2046,18.217,1962900.0
2013-08-06 12:00:00,29.25,29.26,29.2,29.22,747900.0,18.217,18.2232,18.1859,18.1983,747900.0
2013-08-06 12:30:00,29.21,29.27,29.2,29.26,1141500.0,18.1921,18.2295,18.1859,18.2232,1141500.0
2013-08-06 13:00:00,29.25,29.34,29.25,29.32,1415400.0,18.217,18.2731,18.217,18.2606,1415400.0
2013-08-06 13:30:00,29.32,29.35,29.31,29.32,846300.0,18.2606,18.2793,18.2544,18.2606,846300.0
2013-08-06 14:00:00,29.32,29.35,29.25,29.34,1052800.0,18.2606,18.2793,18.217,18.2731,1052800.0
2013-08-06 14:30:00,29.34,29.34,29.29,29.34,1561200.0,18.2731,18.2731,18.2419,18.2731,1561200.0
2013-08-06 15:00:00,29.34,29.42,29.32,29.41,2211300.0,18.2731,18.3229,18.2606,18.3167,2211300.0
2013-08-06 15:30:00,29.41,29.41,29.33,29.35,2701500.0,18.3167,18.3167,18.2668,18.2793,2701500.0
2013-08-07 09:30:00,29.27,29.37,29.23,29.27,1911500.0,18.2295,18.2917,18.2046,18.2295,1911500.0
2013-08-07 10:00:00,29.26,29.27,29.19,29.24,1741600.0,18.2232,18.2295,18.1796,18.2108,1741600.0
2013-08-07 10:30:00,29.23,29.32,29.21,29.29,1425500.0,18.2046,18.2606,18.1921,18.2419,1425500.0
2013-08-07 11:00:00,29.3,29.39,29.27,29.32,1115000.0,18.2481,18.3042,18.2295,18.2606,1115000.0
2013-08-07 11:30:00,29.33,29.36,29.29,29.36,1034700.0,18.2668,18.2855,18.2419,18.2855,1034700.0
2013-08-07 12:00:00,29.35,29.38,29.33,29.35,813600.0,18.2793,18.298,18.2668,18.2793,813600.0
2013-08-07 12:30:00,29.35,29.4,29.34,29.39,963500.0,18.2793,18.3104,18.2731,18.3042,963500.0
2013-08-07 13:00:00,29.4,29.45,29.38,29.44,986300.0,18.3104,18.3416,18.298,18.3353,986300.0
2013-08-07 13:30:00,29.43,29.45,29.36,29.38,748500.0,18.3291,18.3416,18.2855,18.298,748500.0
2013-08-07 14:00:00,29.37,29.38,29.26,29.27,1732100.0,18.2917,18.298,18.2232,18.2295,1732100.0
2013-08-07 14:30:00,29.27,29.31,29.26,29.28,1474200.0,18.2295,18.2544,18.2232,18.2357,1474200.0
2013-08-07 15:00:00,29.28,29.37,29.26,29.36,2291800.0,18.2357,18.2917,18.2232,18.2855,2291800.0
2013-08-07 15:30:00,29.37,29.39,29.25,29.27,3635800.0,18.2917,18.3042,18.217,18.2295,3635800.0
2013-08-08 09:30:00,29.18,29.3,29.07,29.1,3187600.0,18.1734,18.2481,18.1049,18.1236,3187600.0
2013-08-08 10:00:00,29.1,29.13,29.03,29.05,1851200.0,18.1236,18.1423,18.08,18.0924,1851200.0
2013-08-08 10:30:00,29.05,29.08,29.02,29.04,1564500.0,18.0924,18.1111,18.0738,18.0862,1564500.0
2013-08-08 11:00:00,29.04,29.09,29.03,29.07,1058000.0,18.0862,18.1174,18.08,18.1049,1058000.0
2013-08-08 11:30:00,29.07,29.09,29.04,29.07,973400.0,18.1049,18.1174,18.0862,18.1049,973400.0
2013-08-08 12:00:00,29.07,29.11,29.06,29.08,1566900.0,18.1049,18.1298,18.0987,18.1111,1566900.0
2013-08-08 12:30:00,29.08,29.13,29.07,29.13,1408400.0,18.1111,18.1423,18.1049,18.1423,1408400.0
2013-08-08 13:00:00,29.13,29.14,29.1,29.12,972800.0,18.1423,18.1485,18.1236,18.136,972800.0
2013-08-08 13:30:00,29.12,29.14,29.09,29.12,847500.0,18.136,18.1485,18.1174,18.136,847500.0
2013-08-08 14:00:00,29.12,29.14,29.1,29.13,988200.0,18.136,18.1485,18.1236,18.1423,988200.0
2013-08-08 14:30:00,29.12,29.14,29.09,29.1,1137700.0,18.136,18.1485,18.1174,18.1236,1137700.0
2013-08-08 15:00:00,29.1,29.14,29.1,29.11,1467300.0,18.1236,18.1485,18.1236,18.1298,1467300.0
2013-08-08 15:30:00,29.12,29.22,29.1,29.12,3428800.0,18.136,18.1983,18.1236,18.136,3428800.0
2013-08-09 09:30:00,29.13,29.25,29.07,29.15,1951200.0,18.1423,18.217,18.1049,18.1547,1951200.0
2013-08-09 10:00:00,29.16,29.22,29.14,29.17,2159900.0,18.161,18.1983,18.1485,18.1672,2159900.0
2013-08-09 10:30:00,29.18,29.2,29.08,29.11,1684600.0,18.1734,18.1859,18.1111,18.1298,1684600.0
2013-08-09 11:00:00,29.11,29.11,29.01,29.06,1660600.0,18.1298,18.1298,18.0675,18.0987,1660600.0
2013-08-09 11:30:00,29.05,29.12,29.04,29.09,1001400.0,18.0924,18.136,18.0862,18.1174,1001400.0
2013-08-09 12:00:00,29.09,29.15,29.07,29.13,904100.0,18.1174,18.1547,18.1049,18.1423,904100.0
2013-08-09 12:30:00,29.14,29.21,29.13,29.16,617200.0,18.1485,18.1921,18.1423,18.161,617200.0
2013-08-09 13:00:00,29.16,29.26,29.15,29.25,1057500.0,18.161,18.2232,18.1547,18.217,1057500.0
2013-08-09 13:30:00,29.24,29.26,29.19,29.19,633500.0,18.2108,18.2232,18.1796,18.1796,633500.0
2013-08-09 14:00:00,29.2,29.23,29.15,29.22,784500.0,18.1859,18.2046,18.1547,18.1983,784500.0
2013-08-09 14:30:00,29.22,29.23,29.15,29.18,1198000.0,18.1983,18.2046,18.1547,18.1734,1198000.0
2013-08-09 15:00:00,29.18,29.24,29.15,29.21,1402700.0,18.1734,18.2108,18.1547,18.1921,1402700.0
2013-08-09 15:30:00,29.21,29.25,29.16,29.2,3104500.0,18.1921,18.217,18.161,18.1859,3104500.0
2013-08-12 09:30:00,29.07,29.23,29.03,29.13,2440200.0,18.1049,18.2046,18.08,18.1423,2440200.0
2013-08-12 10:00:00,29.12,29.15,29.07,29.09,1568300.0,18.136,18.1547,18.1049,18.1174,1568300.0
2013-08-12 10:30:00,29.08,29.2,29.05,29.19,1529900.0,18.1111,18.1859,18.0924,18.1796,1529900.0
2013-08-12 11:00:00,29.19,29.2,29.08,29.12,1743400.0,18.1796,18.1859,18.1111,18.136,1743400.0
2013-08-12 11:30:00,29.13,29.15,29.08,29.1,1065600.0,18.1423,18.1547,18.1111,18.1236,1065600.0
2013-08-12 12:00:00,29.1,29.1,29.03,29.05,959000.0,18.1236,18.1236,18.08,18.0924,959000.0
2013-08-12 12:30:00,29.05,29.11,29.03,29.1,1142100.0,18.0924,18.1298,18.08,18.1236,1142100.0
2013-08-12 13:00:00,29.1,29.12,29.03,29.05,1000700.0,18.1236,18.136,18.08,18.0924,1000700.0
2013-08-12 13:30:00,29.05,29.11,29.05,29.08,905200.0,18.0924,18.1298,18.0924,18.1111,905200.0
2013-08-12 14:00:00,29.08,29.11,29.05,29.08,804600.0,18.1111,18.1298,18.0924,18.1111,804600.0
2013-08-12 14:30:00,29.08,29.11,29.06,29.11,830600.0,18.1111,18.1298,18.0987,18.1298,830600.0
2013-08-12 15:00:00,29.11,29.18,29.1,29.18,1529900.0,18.1298,18.1734,18.1236,18.1734,1529900.0
2013-08-12 15:30:00,29.18,29.19,29.16,29.19,2660300.0,18.1734,18.1796,18.161,18.1796,2660300.0
2013-08-13 09:30:00,29.25,29.41,29.22,29.33,1915200.0,18.217,18.3167,18.1983,18.2668,1915200.0
2013-08-13 10:00:00,29.33,29.35,29.16,29.2,1631000.0,18.2668,18.2793,18.161,18.1859,1631000.0
2013-08-13 10:30:00,29.2,29.22,29.1,29.14,1645800.0,18.1859,18.1983,18.1236,18.1485,1645800.0
2013-08-13 11:00:00,29.14,29.17,29.12,29.16,1128100.0,18.1485,18.1672,18.136,18.161,1128100.0
2013-08-13 11:30:00,29.16,29.18,29.1,29.14,2272000.0,18.161,18.1734,18.1236,18.1485,2272000.0
2013-08-13 12:00:00,29.14,29.21,29.1,29.19,1537900.0,18.1485,18.1921,18.1236,18.1796,1537900.0
2013-08-13 12:30:00,29.19,29.28,29.19,29.24,1041900.0,18.1796,18.2357,18.1796,18.2108,1041900.0
2013-08-13 13:00:00,29.24,29.3,29.23,29.28,1096000.0,18.2108,18.2481,18.2046,18.2357,1096000.0
2013-08-13 13:30:00,29.28,29.29,29.19,29.21,930200.0,18.2357,18.2419,18.1796,18.1921,930200.0
2013-08-13 14:00:00,29.2,29.28,29.2,29.25,934100.0,18.1859,18.2357,18.1859,18.217,934100.0
2013-08-13 14:30:00,29.26,29.28,29.18,29.26,1463400.0,18.2232,18.2357,18.1734,18.2232,1463400.0
2013-08-13 15:00:00,29.27,29.29,29.25,29.26,1101000.0,18.2295,18.2419,18.217,18.2232,1101000.0
2013-08-13 15:30:00,29.26,29.29,29.25,29.28,2154100.0,18.2232,18.2419,18.217,18.2357,2154100.0
2013-08-14 09:30:00,29.23,29.44,29.19,29.36,2292000.0,18.2046,18.3353,18.1796,18.2855,2292000.0
2013-08-14 10:00:00,29.37,29.4,29.3,29.31,1689100.0,18.2917,18.3104,18.2481,18.2544,1689100.0
2013-08-14 10:30:00,29.3,29.31,29.2,29.25,1386100.0,18.2481,18.2544,18.1859,18.217,1386100.0
2013-08-14 11:00:00,29.25,29.25,29.16,29.19,1595600.0,18.217,18.217,18.161,18.1796,1595600.0
2013-08-14 11:30:00,29.19,29.21,29.09,29.1,2090400.0,18.1796,18.1921,18.1174,18.1236,2090400.0
2013-08-14 12:00:00,29.1,29.16,29.09,29.16,1116400.0,18.1236,18.161,18.1174,18.161,1116400.0
2013-08-14 12:30:00,29.15,29.16,29.1,29.12,1258600.0,18.1547,18.161,18.1236,18.136,1258600.0
2013-08-14 13:00:00,29.12,29.14,29.04,29.06,1605200.0,18.136,18.1485,18.0862,18.0987,1605200.0
2013-08-14 13:30:00,29.05,29.08,29.0,29.05,1712800.0,18.0924,18.1111,18.0613,18.0924,1712800.0
2013-08-14 14:00:00,29.06,29.1,29.02,29.03,1750900.0,18.0987,18.1236,18.0738,18.08,1750900.0
2013-08-14 14:30:00,29.03,29.09,29.02,29.03,1408900.0,18.08,18.1174,18.0738,18.08,1408900.0
2013-08-14 15:00:00,29.02,29.12,29.01,29.09,1534500.0,18.0738,18.136,18.0675,18.1174,1534500.0
2013-08-14 15:30:00,29.09,29.1,29.03,29.03,2660300.0,18.1174,18.1236,18.08,18.08,2660300.0
2013-08-15 09:30:00,28.94,29.0,28.78,28.8,3253100.0,18.0239,18.0613,17.9243,17.9367,3253100.0
2013-08-15 10:00:00,28.81,28.91,28.76,28.81,2636700.0,17.943,18.0053,17.9118,17.943,2636700.0
2013-08-15 10:30:00,28.8,28.93,28.78,28.9,2052300.0,17.9367,18.0177,17.9243,17.999,2052300.0
2013-08-15 11:00:00,28.9,29.03,28.88,28.99,2442600.0,17.999,18.08,17.9866,18.0551,2442600.0
2013-08-15 11:30:00,28.99,29.08,28.99,29.0,1517100.0,18.0551,18.1111,18.0551,18.0613,1517100.0
2013-08-15 12:00:00,29.0,29.09,28.99,29.05,1047800.0,18.0613,18.1174,18.0551,18.0924,1047800.0
2013-08-15 12:30:00,29.05,29.08,28.96,28.96,935000.0,18.0924,18.1111,18.0364,18.0364,935000.0
2013-08-15 13:00:00,28.96,28.98,28.85,28.88,1368600.0,18.0364,18.0489,17.9679,17.9866,1368600.0
2013-08-15 13:30:00,28.9,28.95,28.87,28.93,934400.0,17.999,18.0302,17.9803,18.0177,934400.0
2013-08-15 14:00:00,28.93,28.94,28.84,28.88,1528600.0,18.0177,18.0239,17.9617,17.9866,1528600.0
2013-08-15 14:30:00,28.89,28.93,28.88,28.89,1253900.0,17.9928,18.0177,17.9866,17.9928,1253900.0
2013-08-15 15:00:00,28.9,28.9,28.79,28.81,2584100.0,17.999,17.999,17.9305,17.943,2584100.0
2013-08-15 15:30:00,28.81,28.85,28.76,28.8,4051900.0,17.943,17.9679,17.9118,17.9367,4051900.0
2013-08-16 09:30:00,28.66,28.68,28.52,28.57,4834200.0,17.8496,17.862,17.7624,17.7935,4834200.0
2013-08-16 10:00:00,28.57,28.6,28.52,28.58,2023600.0,17.7935,17.8122,17.7624,17.7997,2023600.0
2013-08-16 10:30:00,28.57,28.68,28.56,28.65,2081000.0,17.7935,17.862,17.7873,17.8433,2081000.0
2013-08-16 11:00:00,28.64,28.66,28.51,28.51,1694100.0,17.8371,17.8496,17.7561,17.7561,1694100.0
2013-08-16 11:30:00,28.51,28.56,28.5,28.55,1169600.0,17.7561,17.7873,17.7499,17.781,1169600.0
2013-08-16 12:00:00,28.55,28.55,28.5,28.51,1374100.0,17.781,17.781,17.7499,17.7561,1374100.0
2013-08-16 12:30:00,28.5,28.53,28.46,28.47,1180200.0,17.7499,17.7686,17.725,17.7312,1180200.0
2013-08-16 13:00:00,28.47,28.48,28.38,28.39,1376400.0,17.7312,17.7374,17.6752,17.6814,1376400.0
2013-08-16 13:30:00,28.39,28.4,28.32,28.38,1493500.0,17.6814,17.6876,17.6378,17.6752,1493500.0
2013-08-16 14:00:00,28.39,28.4,28.3,28.3,1289200.0,17.6814,17.6876,17.6253,17.6253,1289200.0
2013-08-16 14:30:00,28.3,28.52,28.29,28.5,2123300.0,17.6253,17.7624,17.6191,17.7499,2123300.0
2013-08-16 15:00:00,28.5,28.52,28.44,28.44,1787300.0,17.7499,17.7624,17.7125,17.7125,1787300.0
2013-08-16 15:30:00,28.44,28.49,28.37,28.38,3305000.0,17.7125,17.7437,17.6689,17.6752,3305000.0
2013-08-19 09:30:00,28.26,28.44,28.23,28.42,2625900.0,17.6004,17.7125,17.5817,17.7001,2625900.0
2013-08-19 10:00:00,28.42,28.43,28.31,28.34,2127600.0,17.7001,17.7063,17.6316,17.6503,2127600.0
2013-08-19 10:30:00,28.33,28.38,28.3,28.36,2445500.0,17.644,17.6752,17.6253,17.6627,2445500.0
2013-08-19 11:00:00,28.37,28.39,28.33,28.33,2453500.0,17.6689,17.6814,17.644,17.644,2453500.0
2013-08-19 11:30:00,28.33,28.37,28.32,28.34,1555100.0,17.644,17.6689,17.6378,17.6503,1555100.0
2013-08-19 12:00:00,28.34,28.44,28.31,28.44,1109000.0,17.6503,17.7125,17.6316,17.7125,1109000.0
2013-08-19 12:30:00,28.44,28.44,28.4,28.4,1233600.0,17.7125,17.7125,17.6876,17.6876,1233600.0
2013-08-19 13:00:00,28.4,28.42,28.37,28.38,1007400.0,17.6876,17.7001,17.6689,17.6752,1007400.0
2013-08-19 13:30:00,28.37,28.41,28.36,28.41,1875000.0,17.6689,17.6939,17.6627,17.6939,1875000.0
2013-08-19 14:00:00,28.4,28.45,28.39,28.45,1188400.0,17.6876,17.7188,17.6814,17.7188,1188400.0
2013-08-19 14:30:00,28.45,28.45,28.41,28.44,1502200.0,17.7188,17.7188,17.6939,17.7125,1502200.0
2013-08-19 15:00:00,28.43,28.48,28.4,28.45,1738700.0,17.7063,17.7374,17.6876,17.7188,1738700.0
2013-08-19 15:30:00,28.46,28.49,28.42,28.47,4212300.0,17.725,17.7437,17.7001,17.7312,4212300.0
2013-08-20 09:30:00,28.56,28.72,28.52,28.69,2178400.0,17.7873,17.8869,17.7624,17.8682,2178400.0
2013-08-20 10:00:00,28.68,28.74,28.67,28.71,2400600.0,17.862,17.8994,17.8558,17.8807,2400600.0
2013-08-20 10:30:00,28.7,28.75,28.67,28.71,1888600.0,17.8745,17.9056,17.8558,17.8807,1888600.0
2013-08-20 11:00:00,28.71,28.75,28.59,28.6,1285500.0,17.8807,17.9056,17.806,17.8122,1285500.0
2013-08-20 11:30:00,28.59,28.7,28.58,28.7,1363100.0,17.806,17.8745,17.7997,17.8745,1363100.0
2013-08-20 12:00:00,28.7,28.71,28.68,28.69,797700.0,17.8745,17.8807,17.862,17.8682,797700.0
2013-08-20 12:30:00,28.7,28.7,28.65,28.65,910800.0,17.8745,17.8745,17.8433,17.8433,910800.0
2013-08-20 13:00:00,28.65,28.66,28.56,28.6,871200.0,17.8433,17.8496,17.7873,17.8122,871200.0
2013-08-20 13:30:00,28.6,28.65,28.58,28.65,638700.0,17.8122,17.8433,17.7997,17.8433,638700.0
2013-08-20 14:00:00,28.65,28.65,28.58,28.65,1750600.0,17.8433,17.8433,17.7997,17.8433,1750600.0
2013-08-20 14:30:00,28.65,28.68,28.6,28.64,1157600.0,17.8433,17.862,17.8122,17.8371,1157600.0
2013-08-20 15:00:00,28.65,28.67,28.61,28.61,912600.0,17.8433,17.8558,17.8184,17.8184,912600.0
2013-08-20 15:30:00,28.61,28.64,28.54,28.55,2669400.0,17.8184,17.8371,17.7748,17.781,2669400.0
2013-08-21 09:30:00,28.5,28.51,28.38,28.51,1824300.0,17.7499,17.7561,17.6752,17.7561,1824300.0
2013-08-21 10:00:00,28.51,28.52,28.43,28.44,1939600.0,17.7561,17.7624,17.7063,17.7125,1939600.0
2013-08-21 10:30:00,28.45,28.47,28.39,28.41,1129900.0,17.7188,17.7312,17.6814,17.6939,1129900.0
2013-08-21 11:00:00,28.41,28.44,28.38,28.39,1515200.0,17.6939,17.7125,17.6752,17.6814,1515200.0
2013-08-21 11:30:00,28.39,28.42,28.3,28.36,1180500.0,17.6814,17.7001,17.6253,17.6627,1180500.0
2013-08-21 12:00:00,28.36,28.39,28.32,28.39,660500.0,17.6627,17.6814,17.6378,17.6814,660500.0
2013-08-21 12:30:00,28.39,28.41,28.36,28.41,597300.0,17.6814,17.6939,17.6627,17.6939,597300.0
2013-08-21 13:00:00,28.4,28.48,28.36,28.46,730300.0,17.6876,17.7374,17.6627,17.725,730300.0
2013-08-21 13:30:00,28.45,28.47,28.42,28.42,592600.0,17.7188,17.7312,17.7001,17.7001,592600.0
2013-08-21 14:00:00,28.42,28.45,28.3,28.45,2360300.0,17.7001,17.7188,17.6253,17.7188,2360300.0
2013-08-21 14:30:00,28.45,28.58,28.44,28.5,4109600.0,17.7188,17.7997,17.7125,17.7499,4109600.0
2013-08-21 15:00:00,28.51,28.52,28.39,28.41,1479300.0,17.7561,17.7624,17.6814,17.6939,1479300.0
2013-08-21 15:30:00,28.4,28.41,28.22,28.24,3485900.0,17.6876,17.6939,17.5755,17.588,3485900.0
2013-08-22 09:30:00,28.33,28.33,28.19,28.23,2615500.0,17.644,17.644,17.5568,17.5817,2615500.0
2013-08-22 10:00:00,28.23,28.26,28.14,28.19,3006300.0,17.5817,17.6004,17.5257,17.5568,3006300.0
2013-08-22 10:30:00,28.19,28.26,28.17,28.2,2093800.0,17.5568,17.6004,17.5444,17.5631,2093800.0
2013-08-22 11:00:00,28.2,28.22,28.14,28.15,1469700.0,17.5631,17.5755,17.5257,17.5319,1469700.0
2013-08-22 11:30:00,28.15,28.2,28.14,28.2,1250000.0,17.5319,17.5631,17.5257,17.5631,1250000.0
2013-08-22 12:00:00,28.2,28.21,28.16,28.16,738000.0,17.5631,17.5693,17.5382,17.5382,738000.0
2013-08-22 12:30:00,28.16,28.2,28.13,28.13,550800.0,17.5382,17.5631,17.5195,17.5195,550800.0
2013-08-22 13:00:00,28.13,28.18,28.12,28.18,484200.0,17.5195,17.5506,17.5132,17.5506,484200.0
2013-08-22 13:30:00,28.18,28.21,28.17,28.19,962200.0,17.5506,17.5693,17.5444,17.5568,962200.0
2013-08-22 14:00:00,28.19,28.2,28.11,28.11,896200.0,17.5568,17.5631,17.507,17.507,896200.0
2013-08-22 14:30:00,28.11,28.18,28.11,28.14,907900.0,17.507,17.5506,17.507,17.5257,907900.0
2013-08-22 15:00:00,28.14,28.2,28.11,28.2,1142600.0,17.5257,17.5631,17.507,17.5631,1142600.0
2013-08-22 15:30:00,28.2,28.21,28.14,28.15,4329300.0,17.5631,17.5693,17.5257,17.5319,4329300.0
2013-08-23 09:30:00,28.14,28.22,28.1,28.17,2080500.0,17.5257,17.5755,17.5008,17.5444,2080500.0
2013-08-23 10:00:00,28.17,28.18,28.09,28.12,1839000.0,17.5444,17.5506,17.4946,17.5132,1839000.0
2013-08-23 10:30:00,28.13,28.16,28.11,28.16,1934300.0,17.5195,17.5382,17.507,17.5382,1934300.0
2013-08-23 11:00:00,28.15,28.17,28.12,28.14,1097900.0,17.5319,17.5444,17.5132,17.5257,1097900.0
2013-08-23 11:30:00,28.14,28.2,28.12,28.2,1260400.0,17.5257,17.5631,17.5132,17.5631,1260400.0
2013-08-23 12:00:00,28.2,28.26,28.2,28.24,970900.0,17.5631,17.6004,17.5631,17.588,970900.0
2013-08-23 12:30:00,28.24,28.26,28.23,28.26,1201100.0,17.588,17.6004,17.5817,17.6004,1201100.0
2013-08-23 13:00:00,28.26,28.3,28.24,28.3,543300.0,17.6004,17.6253,17.588,17.6253,543300.0
2013-08-23 13:30:00,28.3,28.3,28.27,28.3,829100.0,17.6253,17.6253,17.6067,17.6253,829100.0
2013-08-23 14:00:00,28.3,28.3,28.23,28.26,914200.0,17.6253,17.6253,17.5817,17.6004,914200.0
2013-08-23 14:30:00,28.26,28.29,28.25,28.27,793300.0,17.6004,17.6191,17.5942,17.6067,793300.0
2013-08-23 15:00:00,28.27,28.32,28.26,28.31,945500.0,17.6067,17.6378,17.6004,17.6316,945500.0
2013-08-23 15:30:00,28.32,28.36,28.29,28.32,2008300.0,17.6378,17.6627,17.6191,17.6378,2008300.0
2013-08-26 09:30:00,28.36,28.37,28.25,28.29,1255600.0,17.6627,17.6689,17.5942,17.6191,1255600.0
2013-08-26 10:00:00,28.29,28.33,28.27,28.32,1631600.0,17.6191,17.644,17.6067,17.6378,1631600.0
2013-08-26 10:30:00,28.32,28.33,28.26,28.27,1405600.0,17.6378,17.644,17.6004,17.6067,1405600.0
2013-08-26 11:00:00,28.28,28.28,28.25,28.26,1290800.0,17.6129,17.6129,17.5942,17.6004,1290800.0
2013-08-26 11:30:00,28.26,28.3,28.25,28.27,1051000.0,17.6004,17.6253,17.5942,17.6067,1051000.0
2013-08-26 12:00:00,28.28,28.3,28.27,28.29,660200.0,17.6129,17.6253,17.6067,17.6191,660200.0
2013-08-26 12:30:00,28.29,28.3,28.25,28.26,853100.0,17.6191,17.6253,17.5942,17.6004,853100.0
2013-08-26 13:00:00,28.25,28.27,28.25,28.26,909500.0,17.5942,17.6067,17.5942,17.6004,909500.0
2013-08-26 13:30:00,28.25,28.26,28.21,28.23,1172000.0,17.5942,17.6004,17.5693,17.5817,1172000.0
2013-08-26 14:00:00,28.24,28.24,28.19,28.21,1197800.0,17.588,17.588,17.5568,17.5693,1197800.0
2013-08-26 14:30:00,28.21,28.21,28.16,28.18,1327200.0,17.5693,17.5693,17.5382,17.5506,1327200.0
2013-08-26 15:00:00,28.18,28.22,28.02,28.06,2613100.0,17.5506,17.5755,17.451,17.4759,2613100.0
2013-08-26 15:30:00,28.06,28.11,28.02,28.03,3853600.0,17.4759,17.507,17.451,17.4572,3853600.0
2013-08-27 09:30:00,27.92,28.28,27.76,28.23,4485200.0,17.3887,17.6129,17.289,17.5817,4485200.0
2013-08-27 10:00:00,28.23,28.24,28.04,28.04,2658900.0,17.5817,17.588,17.4634,17.4634,2658900.0
2013-08-27 10:30:00,28.04,28.11,28.0,28.1,1555500.0,17.4634,17.507,17.4385,17.5008,1555500.0
2013-08-27 11:00:00,28.1,28.11,28.06,28.1,1316800.0,17.5008,17.507,17.4759,17.5008,1316800.0
2013-08-27 11:30:00,28.1,28.11,28.0,28.04,1054400.0,17.5008,17.507,17.4385,17.4634,1054400.0
2013-08-27 12:00:00,28.04,28.05,27.97,27.99,944900.0,17.4634,17.4696,17.4198,17.4323,944900.0
2013-08-27 12:30:00,27.99,28.02,27.96,27.98,1066300.0,17.4323,17.451,17.4136,17.426,1066300.0
2013-08-27 13:00:00,27.98,28.0,27.96,27.99,942800.0,17.426,17.4385,17.4136,17.4323,942800.0
2013-08-27 13:30:00,27.98,28.07,27.98,28.07,879400.0,17.426,17.4821,17.426,17.4821,879400.0
2013-08-27 14:00:00,28.07,28.11,28.06,28.09,1250900.0,17.4821,17.507,17.4759,17.4946,1250900.0
2013-08-27 14:30:00,28.08,28.13,28.08,28.13,1213100.0,17.4883,17.5195,17.4883,17.5195,1213100.0
2013-08-27 15:00:00,28.12,28.14,28.0,28.02,1857100.0,17.5132,17.5257,17.4385,17.451,1857100.0
2013-08-27 15:30:00,28.02,28.04,27.98,27.99,3085900.0,17.451,17.4634,17.426,17.4323,3085900.0
2013-08-28 09:30:00,27.95,27.98,27.81,27.92,2530600.0,17.4074,17.426,17.3202,17.3887,2530600.0
2013-08-28 10:00:00,27.92,28.03,27.91,28.03,3099400.0,17.3887,17.4572,17.3825,17.4572,3099400.0
2013-08-28 10:30:00,28.02,28.2,28.02,28.18,2170100.0,17.451,17.5631,17.451,17.5506,2170100.0
2013-08-28 11:00:00,28.18,28.26,28.16,28.25,3259300.0,17.5506,17.6004,17.5382,17.5942,3259300.0
2013-08-28 11:30:00,28.25,28.33,28.23,28.33,2136700.0,17.5942,17.644,17.5817,17.644,2136700.0
2013-08-28 12:00:00,28.33,28.37,28.25,28.3,1927500.0,17.644,17.6689,17.5942,17.6253,1927500.0
2013-08-28 12:30:00,28.3,28.33,28.3,28.32,722700.0,17.6253,17.644,17.6253,17.6378,722700.0
2013-08-28 13:00:00,28.33,28.4,28.32,28.39,1904700.0,17.644,17.6876,17.6378,17.6814,1904700.0
2013-08-28 13:30:00,28.38,28.47,28.35,28.46,2043500.0,17.6752,17.7312,17.6565,17.725,2043500.0
2013-08-28 14:00:00,28.46,28.49,28.39,28.4,1935000.0,17.725,17.7437,17.6814,17.6876,1935000.0
2013-08-28 14:30:00,28.39,28.4,28.27,28.28,1158500.0,17.6814,17.6876,17.6067,17.6129,1158500.0
2013-08-28 15:00:00,28.27,28.35,28.27,28.32,1252300.0,17.6067,17.6565,17.6067,17.6378,1252300.0
2013-08-28 15:30:00,28.32,28.35,28.21,28.22,2693400.0,17.6378,17.6565,17.5693,17.5755,2693400.0
2013-08-29 09:30:00,28.12,28.26,28.07,28.24,2613100.0,17.5132,17.6004,17.4821,17.588,2613100.0
2013-08-29 10:00:00,28.24,28.31,28.2,28.24,1477300.0,17.588,17.6316,17.5631,17.588,1477300.0
2013-08-29 10:30:00,28.24,28.42,28.21,28.41,2290700.0,17.588,17.7001,17.5693,17.6939,2290700.0
2013-08-29 11:00:00,28.41,28.42,28.38,28.42,887900.0,17.6939,17.7001,17.6752,17.7001,887900.0
2013-08-29 11:30:00,28.41,28.48,28.39,28.46,1828000.0,17.6939,17.7374,17.6814,17.725,1828000.0
2013-08-29 12:00:00,28.46,28.47,28.33,28.33,761600.0,17.725,17.7312,17.644,17.644,761600.0
2013-08-29 12:30:00,28.34,28.34,28.27,28.3,683800.0,17.6503,17.6503,17.6067,17.6253,683800.0
2013-08-29 13:00:00,28.3,28.32,28.21,28.23,967500.0,17.6253,17.6378,17.5693,17.5817,967500.0
2013-08-29 13:30:00,28.23,28.23,28.15,28.17,1259800.0,17.5817,17.5817,17.5319,17.5444,1259800.0
2013-08-29 14:00:00,28.16,28.23,28.15,28.2,1063300.0,17.5382,17.5817,17.5319,17.5631,1063300.0
2013-08-29 14:30:00,28.2,28.22,28.19,28.2,779600.0,17.5631,17.5755,17.5568,17.5631,779600.0
2013-08-29 15:00:00,28.2,28.2,28.14,28.17,2072000.0,17.5631,17.5631,17.5257,17.5444,2072000.0
2013-08-29 15:30:00,28.16,28.17,28.09,28.11,3123600.0,17.5382,17.5444,17.4946,17.507,3123600.0
2013-08-30 09:30:00,28.05,28.2,28.01,28.19,2838100.0,17.4696,17.5631,17.4447,17.5568,2838100.0
2013-08-30 10:00:00,28.19,28.27,28.12,28.27,1913800.0,17.5568,17.6067,17.5132,17.6067,1913800.0
2013-08-30 10:30:00,28.26,28.32,28.2,28.24,2245500.0,17.6004,17.6378,17.5631,17.588,2245500.0
2013-08-30 11:00:00,28.25,28.4,28.24,28.3,1866500.0,17.5942,17.6876,17.588,17.6253,1866500.0
2013-08-30 11:30:00,28.3,28.33,28.25,28.32,1449000.0,17.6253,17.644,17.5942,17.6378,1449000.0
2013-08-30 12:00:00,28.32,28.37,28.29,28.3,742100.0,17.6378,17.6689,17.6191,17.6253,742100.0
2013-08-30 12:30:00,28.3,28.31,28.24,28.26,856800.0,17.6253,17.6316,17.588,17.6004,856800.0
2013-08-30 13:00:00,28.26,28.33,28.2,28.28,1898700.0,17.6004,17.644,17.5631,17.6129,1898700.0
2013-08-30 13:30:00,28.28,28.29,28.21,28.21,891700.0,17.6129,17.6191,17.5693,17.5693,891700.0
2013-08-30 14:00:00,28.21,28.23,28.16,28.17,994400.0,17.5693,17.5817,17.5382,17.5444,994400.0
2013-08-30 14:30:00,28.17,28.3,28.17,28.26,1232400.0,17.5444,17.6253,17.5444,17.6004,1232400.0
2013-08-30 15:00:00,28.26,28.3,28.23,28.27,1369400.0,17.6004,17.6253,17.5817,17.6067,1369400.0
2013-08-30 15:30:00,28.27,28.27,28.06,28.2,5286400.0,17.6067,17.6067,17.4759,17.5631,5286400.0
2013-09-03 09:30:00,28.35,28.45,28.22,28.24,2594800.0,17.6565,17.7188,17.5755,17.588,2594800.0
2013-09-03 10:00:00,28.24,28.25,28.17,28.24,1865100.0,17.588,17.5942,17.5444,17.588,1865100.0
2013-09-03 10:30:00,28.24,28.25,28.08,28.1,1683900.0,17.588,17.5942,17.4883,17.5008,1683900.0
2013-09-03 11:00:00,28.1,28.14,27.98,28.0,2073200.0,17.5008,17.5257,17.426,17.4385,2073200.0
2013-09-03 11:30:00,28.01,28.01,27.93,27.99,1673800.0,17.4447,17.4447,17.3949,17.4323,1673800.0
2013-09-03 12:00:00,27.99,28.0,27.95,27.97,1003200.0,17.4323,17.4385,17.4074,17.4198,1003200.0
2013-09-03 12:30:00,27.98,28.0,27.9,27.91,1158500.0,17.426,17.4385,17.3762,17.3825,1158500.0
2013-09-03 13:00:00,27.92,27.94,27.86,27.89,1567000.0,17.3887,17.4011,17.3513,17.37,1567000.0
2013-09-03 13:30:00,27.89,27.96,27.88,27.91,1331600.0,17.37,17.4136,17.3638,17.3825,1331600.0
2013-09-03 14:00:00,27.91,27.98,27.89,27.94,1199200.0,17.3825,17.426,17.37,17.4011,1199200.0
2013-09-03 14:30:00,27.94,27.98,27.92,27.93,1273900.0,17.4011,17.426,17.3887,17.3949,1273900.0
2013-09-03 15:00:00,27.93,28.04,27.93,28.04,1456900.0,17.3949,17.4634,17.3949,17.4634,1456900.0
2013-09-03 15:30:00,28.04,28.05,27.97,28.0,2756000.0,17.4634,17.4696,17.4198,17.4385,2756000.0
2013-09-04 09:30:00,28.18,28.28,28.07,28.25,2806400.0,17.5506,17.6129,17.4821,17.5942,2806400.0
2013-09-04 10:00:00,28.26,28.34,28.24,28.27,1935900.0,17.6004,17.6503,17.588,17.6067,1935900.0
2013-09-04 10:30:00,28.28,28.29,28.23,28.29,1887100.0,17.6129,17.6191,17.5817,17.6191,1887100.0
2013-09-04 11:00:00,28.29,28.32,28.24,28.32,1341500.0,17.6191,17.6378,17.588,17.6378,1341500.0
2013-09-04 11:30:00,28.31,28.45,28.3,28.44,1147600.0,17.6316,17.7188,17.6253,17.7125,1147600.0
2013-09-04 12:00:00,28.45,28.45,28.35,28.42,1279400.0,17.7188,17.7188,17.6565,17.7001,1279400.0
2013-09-04 12:30:00,28.42,28.48,28.41,28.45,1766300.0,17.7001,17.7374,17.6939,17.7188,1766300.0
2013-09-04 13:00:00,28.45,28.54,28.44,28.49,938400.0,17.7188,17.7748,17.7125,17.7437,938400.0
2013-09-04 13:30:00,28.49,28.5,28.4,28.42,2079700.0,17.7437,17.7499,17.6876,17.7001,2079700.0
2013-09-04 14:00:00,28.41,28.42,28.37,28.42,984100.0,17.6939,17.7001,17.6689,17.7001,984100.0
2013-09-04 14:30:00,28.42,28.42,28.35,28.39,1152700.0,17.7001,17.7001,17.6565,17.6814,1152700.0
2013-09-04 15:00:00,28.38,28.42,28.34,28.35,1519200.0,17.6752,17.7001,17.6503,17.6565,1519200.0
2013-09-04 15:30:00,28.36,28.4,28.32,28.37,3978800.0,17.6627,17.6876,17.6378,17.6689,3978800.0
2013-09-05 09:30:00,28.51,28.53,28.2,28.26,2954500.0,17.7561,17.7686,17.5631,17.6004,2954500.0
2013-09-05 10:00:00,28.27,28.4,28.25,28.32,1986700.0,17.6067,17.6876,17.5942,17.6378,1986700.0
2013-09-05 10:30:00,28.31,28.32,28.22,28.23,999700.0,17.6316,17.6378,17.5755,17.5817,999700.0
2013-09-05 11:00:00,28.23,28.25,28.16,28.16,1312700.0,17.5817,17.5942,17.5382,17.5382,1312700.0
2013-09-05 11:30:00,28.17,28.25,28.16,28.24,1487900.0,17.5444,17.5942,17.5382,17.588,1487900.0
2013-09-05 12:00:00,28.25,28.29,28.21,28.26,1038800.0,17.5942,17.6191,17.5693,17.6004,1038800.0
2013-09-05 12:30:00,28.26,28.27,28.24,28.24,823200.0,17.6004,17.6067,17.588,17.588,823200.0
2013-09-05 13:00:00,28.24,28.25,28.21,28.22,722700.0,17.588,17.5942,17.5693,17.5755,722700.0
2013-09-05 13:30:00,28.23,28.23,28.18,28.18,930200.0,17.5817,17.5817,17.5506,17.5506,930200.0
2013-09-05 14:00:00,28.19,28.22,28.18,28.2,1219000.0,17.5568,17.5755,17.5506,17.5631,1219000.0
2013-09-05 14:30:00,28.21,28.24,28.18,28.2,1290600.0,17.5693,17.588,17.5506,17.5631,1290600.0
2013-09-05 15:00:00,28.2,28.24,28.19,28.23,1307500.0,17.5631,17.588,17.5568,17.5817,1307500.0
2013-09-05 15:30:00,28.22,28.29,28.19,28.27,3332700.0,17.5755,17.6191,17.5568,17.6067,3332700.0
2013-09-06 09:30:00,28.28,28.36,28.07,28.16,3150400.0,17.6129,17.6627,17.4821,17.5382,3150400.0
2013-09-06 10:00:00,28.17,28.22,28.07,28.21,2001500.0,17.5444,17.5755,17.4821,17.5693,2001500.0
2013-09-06 10:30:00,28.21,28.24,28.15,28.22,2150000.0,17.5693,17.588,17.5319,17.5755,2150000.0
2013-09-06 11:00:00,28.22,28.3,28.21,28.29,1418600.0,17.5755,17.6253,17.5693,17.6191,1418600.0
2013-09-06 11:30:00,28.3,28.36,28.26,28.36,1222100.0,17.6253,17.6627,17.6004,17.6627,1222100.0
2013-09-06 12:00:00,28.36,28.41,28.35,28.4,1003300.0,17.6627,17.6939,17.6565,17.6876,1003300.0
2013-09-06 12:30:00,28.4,28.4,28.31,28.36,696700.0,17.6876,17.6876,17.6316,17.6627,696700.0
2013-09-06 13:00:00,28.36,28.42,28.35,28.42,778000.0,17.6627,17.7001,17.6565,17.7001,778000.0
2013-09-06 13:30:00,28.41,28.49,28.4,28.47,832900.0,17.6939,17.7437,17.6876,17.7312,832900.0
2013-09-06 14:00:00,28.48,28.54,28.47,28.52,1375900.0,17.7374,17.7748,17.7312,17.7624,1375900.0
2013-09-06 14:30:00,28.51,28.54,28.43,28.43,1208900.0,17.7561,17.7748,17.7063,17.7063,1208900.0
2013-09-06 15:00:00,28.44,28.46,28.34,28.35,1642100.0,17.7125,17.725,17.6503,17.6565,1642100.0
2013-09-06 15:30:00,28.36,28.39,28.27,28.28,2571300.0,17.6627,17.6814,17.6067,17.6129,2571300.0
2013-09-09 09:30:00,28.24,28.36,28.18,28.26,2045400.0,17.588,17.6627,17.5506,17.6004,2045400.0
2013-09-09 10:00:00,28.26,28.26,28.12,28.14,1981000.0,17.6004,17.6004,17.5132,17.5257,1981000.0
2013-09-09 10:30:00,28.14,28.16,28.1,28.12,1138200.0,17.5257,17.5382,17.5008,17.5132,1138200.0
2013-09-09 11:00:00,28.11,28.15,28.1,28.12,1096500.0,17.507,17.5319,17.5008,17.5132,1096500.0
2013-09-09 11:30:00,28.11,28.19,28.11,28.16,1064900.0,17.507,17.5568,17.507,17.5382,1064900.0
2013-09-09 12:00:00,28.17,28.21,28.16,28.2,874100.0,17.5444,17.5693,17.5382,17.5631,874100.0
2013-09-09 12:30:00,28.2,28.2,28.12,28.16,907400.0,17.5631,17.5631,17.5132,17.5382,907400.0
2013-09-09 13:00:00,28.16,28.17,28.13,28.15,1117900.0,17.5382,17.5444,17.5195,17.5319,1117900.0
2013-09-09 13:30:00,28.14,28.2,28.14,28.2,930000.0,17.5257,17.5631,17.5257,17.5631,930000.0
2013-09-09 14:00:00,28.2,28.28,28.19,28.26,1430700.0,17.5631,17.6129,17.5568,17.6004,1430700.0
2013-09-09 14:30:00,28.27,28.27,28.22,28.24,1010800.0,17.6067,17.6067,17.5755,17.588,1010800.0
2013-09-09 15:00:00,28.24,28.25,28.16,28.21,1483600.0,17.588,17.5942,17.5382,17.5693,1483600.0
2013-09-09 15:30:00,28.22,28.3,28.2,28.3,3706200.0,17.5755,17.6253,17.5631,17.6253,3706200.0
2013-09-10 09:30:00,28.37,28.52,28.34,28.44,2668200.0,17.6689,17.7624,17.6503,17.7125,2668200.0
2013-09-10 10:00:00,28.44,28.46,28.37,28.41,1975200.0,17.7125,17.725,17.6689,17.6939,1975200.0
2013-09-10 10:30:00,28.42,28.43,28.38,28.39,1209800.0,17.7001,17.7063,17.6752,17.6814,1209800.0
2013-09-10 11:00:00,28.39,28.41,28.37,28.39,1475000.0,17.6814,17.6939,17.6689,17.6814,1475000.0
2013-09-10 11:30:00,28.38,28.39,28.28,28.37,2517200.0,17.6752,17.6814,17.6129,17.6689,2517200.0
2013-09-10 12:00:00,28.37,28.44,28.36,28.42,1083500.0,17.6689,17.7125,17.6627,17.7001,1083500.0
2013-09-10 12:30:00,28.42,28.46,28.38,28.42,1313800.0,17.7001,17.725,17.6752,17.7001,1313800.0
2013-09-10 13:00:00,28.43,28.46,28.39,28.46,746900.0,17.7063,17.725,17.6814,17.725,746900.0
2013-09-10 13:30:00,28.46,28.47,28.42,28.46,705800.0,17.725,17.7312,17.7001,17.725,705800.0
2013-09-10 14:00:00,28.47,28.5,28.46,28.48,987300.0,17.7312,17.7499,17.725,17.7374,987300.0
2013-09-10 14:30:00,28.47,28.48,28.45,28.45,734300.0,17.7312,17.7374,17.7188,17.7188,734300.0
2013-09-10 15:00:00,28.45,28.48,28.43,28.44,1731000.0,17.7188,17.7374,17.7063,17.7125,1731000.0
2013-09-10 15:30:00,28.44,28.48,28.41,28.46,2925900.0,17.7125,17.7374,17.6939,17.725,2925900.0
2013-09-11 09:30:00,28.53,28.64,28.48,28.62,2077800.0,17.7686,17.8371,17.7374,17.8246,2077800.0
2013-09-11 10:00:00,28.62,28.74,28.6,28.64,2117900.0,17.8246,17.8994,17.8122,17.8371,2117900.0
2013-09-11 10:30:00,28.65,28.65,28.53,28.55,1907400.0,17.8433,17.8433,17.7686,17.781,1907400.0
2013-09-11 11:00:00,28.55,28.58,28.54,28.58,782900.0,17.781,17.7997,17.7748,17.7997,782900.0
2013-09-11 11:30:00,28.57,28.69,28.57,28.62,1569400.0,17.7935,17.8682,17.7935,17.8246,1569400.0
2013-09-11 12:00:00,28.62,28.69,28.59,28.69,856300.0,17.8246,17.8682,17.806,17.8682,856300.0
2013-09-11 12:30:00,28.69,28.7,28.61,28.63,648000.0,17.8682,17.8745,17.8184,17.8309,648000.0
2013-09-11 13:00:00,28.63,28.65,28.59,28.61,608500.0,17.8309,17.8433,17.806,17.8184,608500.0
2013-09-11 13:30:00,28.6,28.66,28.6,28.65,579900.0,17.8122,17.8496,17.8122,17.8433,579900.0
2013-09-11 14:00:00,28.65,28.67,28.62,28.64,1448600.0,17.8433,17.8558,17.8246,17.8371,1448600.0
2013-09-11 14:30:00,28.63,28.64,28.58,28.58,663400.0,17.8309,17.8371,17.7997,17.7997,663400.0
2013-09-11 15:00:00,28.58,28.6,28.54,28.54,1505000.0,17.7997,17.8122,17.7748,17.7748,1505000.0
2013-09-11 15:30:00,28.54,28.66,28.54,28.66,2875700.0,17.7748,17.8496,17.7748,17.8496,2875700.0
2013-09-12 09:30:00,28.64,28.71,28.52,28.71,1858600.0,17.8371,17.8807,17.7624,17.8807,1858600.0
2013-09-12 10:00:00,28.7,28.75,28.69,28.75,1212800.0,17.8745,17.9056,17.8682,17.9056,1212800.0
2013-09-12 10:30:00,28.75,28.75,28.66,28.67,810000.0,17.9056,17.9056,17.8496,17.8558,810000.0
2013-09-12 11:00:00,28.66,28.71,28.61,28.64,980500.0,17.8496,17.8807,17.8184,17.8371,980500.0
2013-09-12 11:30:00,28.64,28.65,28.56,28.57,1696300.0,17.8371,17.8433,17.7873,17.7935,1696300.0
2013-09-12 12:00:00,28.57,28.57,28.52,28.55,919600.0,17.7935,17.7935,17.7624,17.781,919600.0
2013-09-12 12:30:00,28.55,28.59,28.54,28.59,639700.0,17.781,17.806,17.7748,17.806,639700.0
2013-09-12 13:00:00,28.59,28.63,28.58,28.58,745900.0,17.806,17.8309,17.7997,17.7997,745900.0
2013-09-12 13:30:00,28.58,28.59,28.51,28.54,951800.0,17.7997,17.806,17.7561,17.7748,951800.0
2013-09-12 14:00:00,28.54,28.55,28.49,28.5,1191100.0,17.7748,17.781,17.7437,17.7499,1191100.0
2013-09-12 14:30:00,28.5,28.51,28.4,28.4,4066700.0,17.7499,17.7561,17.6876,17.6876,4066700.0
2013-09-12 15:00:00,28.4,28.41,28.27,28.3,6109800.0,17.6876,17.6939,17.6067,17.6253,6109800.0
2013-09-12 15:30:00,28.31,28.35,28.27,28.31,5347500.0,17.6316,17.6565,17.6067,17.6316,5347500.0
2013-09-13 09:30:00,28.39,28.65,28.32,28.62,3600500.0,17.6814,17.8433,17.6378,17.8246,3600500.0
2013-09-13 10:00:00,28.62,28.63,28.44,28.46,3593200.0,17.8246,17.8309,17.7125,17.725,3593200.0
2013-09-13 10:30:00,28.46,28.49,28.45,28.47,1495600.0,17.725,17.7437,17.7188,17.7312,1495600.0
2013-09-13 11:00:00,28.48,28.58,28.47,28.57,829500.0,17.7374,17.7997,17.7312,17.7935,829500.0
2013-09-13 11:30:00,28.56,28.61,28.56,28.6,1093500.0,17.7873,17.8184,17.7873,17.8122,1093500.0
2013-09-13 12:00:00,28.6,28.62,28.55,28.55,1185200.0,17.8122,17.8246,17.781,17.781,1185200.0
2013-09-13 12:30:00,28.55,28.56,28.53,28.53,799300.0,17.781,17.7873,17.7686,17.7686,799300.0
2013-09-13 13:00:00,28.53,28.56,28.5,28.55,978400.0,17.7686,17.7873,17.7499,17.781,978400.0
2013-09-13 13:30:00,28.56,28.56,28.47,28.48,1148100.0,17.7873,17.7873,17.7312,17.7374,1148100.0
2013-09-13 14:00:00,28.48,28.53,28.48,28.5,753300.0,17.7374,17.7686,17.7374,17.7499,753300.0
2013-09-13 14:30:00,28.5,28.53,28.48,28.51,779000.0,17.7499,17.7686,17.7374,17.7561,779000.0
2013-09-13 15:00:00,28.51,28.54,28.48,28.52,1269900.0,17.7561,17.7748,17.7374,17.7624,1269900.0
2013-09-13 15:30:00,28.52,28.53,28.48,28.51,3002500.0,17.7624,17.7686,17.7374,17.7561,3002500.0
2013-09-16 09:30:00,28.77,28.85,28.6,28.66,2434600.0,17.9181,17.9679,17.8122,17.8496,2434600.0
2013-09-16 10:00:00,28.66,28.78,28.61,28.75,2650400.0,17.8496,17.9243,17.8184,17.9056,2650400.0
2013-09-16 10:30:00,28.75,28.78,28.68,28.69,1992400.0,17.9056,17.9243,17.862,17.8682,1992400.0
2013-09-16 11:00:00,28.69,28.78,28.69,28.73,1248800.0,17.8682,17.9243,17.8682,17.8931,1248800.0
2013-09-16 11:30:00,28.73,28.74,28.7,28.73,930000.0,17.8931,17.8994,17.8745,17.8931,930000.0
2013-09-16 12:00:00,28.73,28.8,28.72,28.77,2079000.0,17.8931,17.9367,17.8869,17.9181,2079000.0
2013-09-16 12:30:00,28.77,28.78,28.75,28.76,769500.0,17.9181,17.9243,17.9056,17.9118,769500.0
2013-09-16 13:00:00,28.76,28.78,28.74,28.74,650500.0,17.9118,17.9243,17.8994,17.8994,650500.0
2013-09-16 13:30:00,28.74,28.75,28.69,28.72,841100.0,17.8994,17.9056,17.8682,17.8869,841100.0
2013-09-16 14:00:00,28.72,28.76,28.72,28.73,729900.0,17.8869,17.9118,17.8869,17.8931,729900.0
2013-09-16 14:30:00,28.74,28.74,28.68,28.68,1129300.0,17.8994,17.8994,17.862,17.862,1129300.0
2013-09-16 15:00:00,28.69,28.76,28.68,28.71,1400600.0,17.8682,17.9118,17.862,17.8807,1400600.0
2013-09-16 15:30:00,28.71,28.72,28.65,28.7,3277100.0,17.8807,17.8869,17.8433,17.8745,3277100.0
2013-09-17 09:30:00,28.66,28.84,28.65,28.67,3364400.0,17.8496,17.9617,17.8433,17.8558,3364400.0
2013-09-17 10:00:00,28.67,28.67,28.57,28.61,2467400.0,17.8558,17.8558,17.7935,17.8184,2467400.0
2013-09-17 10:30:00,28.62,28.65,28.6,28.6,1100200.0,17.8246,17.8433,17.8122,17.8122,1100200.0
2013-09-17 11:00:00,28.61,28.66,28.6,28.64,1168500.0,17.8184,17.8496,17.8122,17.8371,1168500.0
2013-09-17 11:30:00,28.64,28.64,28.6,28.61,1043600.0,17.8371,17.8371,17.8122,17.8184,1043600.0
2013-09-17 12:00:00,28.62,28.71,28.6,28.7,2172800.0,17.8246,17.8807,17.8122,17.8745,2172800.0
2013-09-17 12:30:00,28.7,28.71,28.68,28.71,642400.0,17.8745,17.8807,17.862,17.8807,642400.0
2013-09-17 13:00:00,28.71,28.71,28.65,28.66,1412100.0,17.8807,17.8807,17.8433,17.8496,1412100.0
2013-09-17 13:30:00,28.67,28.69,28.65,28.68,950600.0,17.8558,17.8682,17.8433,17.862,950600.0
2013-09-17 14:00:00,28.68,28.69,28.65,28.68,1366600.0,17.862,17.8682,17.8433,17.862,1366600.0
2013-09-17 14:30:00,28.68,28.71,28.67,28.68,803500.0,17.862,17.8807,17.8558,17.862,803500.0
2013-09-17 15:00:00,28.67,28.69,28.65,28.65,1277200.0,17.8558,17.8682,17.8433,17.8433,1277200.0
2013-09-17 15:30:00,28.65,28.66,28.61,28.65,2401800.0,17.8433,17.8496,17.8184,17.8433,2401800.0
2013-09-18 09:30:00,28.73,28.75,28.65,28.73,2776600.0,17.8931,17.9056,17.8433,17.8931,2776600.0
2013-09-18 10:00:00,28.73,28.77,28.7,28.7,1069700.0,17.8931,17.9181,17.8745,17.8745,1069700.0
2013-09-18 10:30:00,28.71,28.71,28.66,28.69,1257300.0,17.8807,17.8807,17.8496,17.8682,1257300.0
2013-09-18 11:00:00,28.69,28.76,28.68,28.74,1189100.0,17.8682,17.9118,17.862,17.8994,1189100.0
2013-09-18 11:30:00,28.74,28.78,28.72,28.75,1594000.0,17.8994,17.9243,17.8869,17.9056,1594000.0
2013-09-18 12:00:00,28.75,28.77,28.67,28.71,1562100.0,17.9056,17.9181,17.8558,17.8807,1562100.0
2013-09-18 12:30:00,28.71,28.79,28.71,28.78,750700.0,17.8807,17.9305,17.8807,17.9243,750700.0
2013-09-18 13:00:00,28.78,28.84,28.76,28.81,872900.0,17.9243,17.9617,17.9118,17.943,872900.0
2013-09-18 13:30:00,28.81,28.83,28.78,28.8,954500.0,17.943,17.9554,17.9243,17.9367,954500.0
2013-09-18 14:00:00,28.81,29.27,28.81,29.1,4625100.0,17.943,18.2295,17.943,18.1236,4625100.0
2013-09-18 14:30:00,29.11,29.17,28.99,29.16,3193100.0,18.1298,18.1672,18.0551,18.161,3193100.0
2013-09-18 15:00:00,29.16,29.2,29.06,29.06,2462700.0,18.161,18.1859,18.0987,18.0987,2462700.0
2013-09-18 15:30:00,29.06,29.14,29.01,29.04,4578700.0,18.0987,18.1485,18.0675,18.0862,4578700.0
2013-09-19 09:30:00,29.04,29.15,28.97,29.01,4047300.0,18.0862,18.1547,18.0426,18.0675,4047300.0
2013-09-19 10:00:00,29.02,29.03,28.84,28.85,2945700.0,18.0738,18.08,17.9617,17.9679,2945700.0
2013-09-19 10:30:00,28.85,28.87,28.7,28.74,3396000.0,17.9679,17.9803,17.8745,17.8994,3396000.0
2013-09-19 11:00:00,28.74,28.8,28.73,28.8,2179400.0,17.8994,17.9367,17.8931,17.9367,2179400.0
2013-09-19 11:30:00,28.8,28.81,28.74,28.77,1566800.0,17.9367,17.943,17.8994,17.9181,1566800.0
2013-09-19 12:00:00,28.77,28.77,28.71,28.76,1330500.0,17.9181,17.9181,17.8807,17.9118,1330500.0
2013-09-19 12:30:00,28.76,28.76,28.71,28.73,1152400.0,17.9118,17.9118,17.8807,17.8931,1152400.0
2013-09-19 13:00:00,28.73,28.74,28.65,28.7,1637500.0,17.8931,17.8994,17.8433,17.8745,1637500.0
2013-09-19 13:30:00,28.7,28.76,28.69,28.71,966500.0,17.8745,17.9118,17.8682,17.8807,966500.0
2013-09-19 14:00:00,28.71,28.77,28.71,28.77,1350100.0,17.8807,17.9181,17.8807,17.9181,1350100.0
2013-09-19 14:30:00,28.77,28.84,28.76,28.8,1761200.0,17.9181,17.9617,17.9118,17.9367,1761200.0
2013-09-19 15:00:00,28.81,28.88,28.8,28.84,1676000.0,17.943,17.9866,17.9367,17.9617,1676000.0
2013-09-19 15:30:00,28.85,28.86,28.8,28.84,5618700.0,17.9679,17.9741,17.9367,17.9617,5618700.0
2013-09-20 09:30:00,28.96,29.13,28.93,29.02,10487200.0,18.0364,18.1423,18.0177,18.0738,10487200.0
2013-09-20 10:00:00,29.02,29.08,28.95,29.07,2083300.0,18.0738,18.1111,18.0302,18.1049,2083300.0
2013-09-20 10:30:00,29.06,29.06,28.98,29.02,1813900.0,18.0987,18.0987,18.0489,18.0738,1813900.0
2013-09-20 11:00:00,29.02,29.04,29.0,29.02,1041600.0,18.0738,18.0862,18.0613,18.0738,1041600.0
2013-09-20 11:30:00,29.03,29.05,29.0,29.01,1405100.0,18.08,18.0924,18.0613,18.0675,1405100.0
2013-09-20 12:00:00,29.01,29.03,28.96,28.99,1162600.0,18.0675,18.08,18.0364,18.0551,1162600.0
2013-09-20 12:30:00,28.99,29.01,28.97,29.0,1178200.0,18.0551,18.0675,18.0426,18.0613,1178200.0
2013-09-20 13:00:00,29.0,29.0,28.95,28.96,672200.0,18.0613,18.0613,18.0302,18.0364,672200.0
2013-09-20 13:30:00,28.96,29.01,28.95,29.0,1095800.0,18.0364,18.0675,18.0302,18.0613,1095800.0
2013-09-20 14:00:00,29.0,29.02,28.97,29.02,919900.0,18.0613,18.0738,18.0426,18.0738,919900.0
2013-09-20 14:30:00,29.02,29.05,28.99,29.04,1255500.0,18.0738,18.0924,18.0551,18.0862,1255500.0
2013-09-20 15:00:00,29.03,29.05,28.94,28.95,2513800.0,18.08,18.0924,18.0239,18.0302,2513800.0
2013-09-20 15:30:00,28.95,29.01,28.94,28.97,5171600.0,18.0302,18.0675,18.0239,18.0426,5171600.0
2013-09-23 09:30:00,28.78,29.0,28.75,28.96,3490200.0,17.9243,18.0613,17.9056,18.0364,3490200.0
2013-09-23 10:00:00,28.96,29.04,28.9,28.93,2812200.0,18.0364,18.0862,17.999,18.0177,2812200.0
2013-09-23 10:30:00,28.92,28.95,28.83,28.86,1958000.0,18.0115,18.0302,17.9554,17.9741,1958000.0
2013-09-23 11:00:00,28.87,28.91,28.81,28.86,1202500.0,17.9803,18.0053,17.943,17.9741,1202500.0
2013-09-23 11:30:00,28.86,28.89,28.84,28.84,1228100.0,17.9741,17.9928,17.9617,17.9617,1228100.0
2013-09-23 12:00:00,28.84,28.89,28.82,28.85,767200.0,17.9617,17.9928,17.9492,17.9679,767200.0
2013-09-23 12:30:00,28.85,28.85,28.8,28.81,871900.0,17.9679,17.9679,17.9367,17.943,871900.0
2013-09-23 13:00:00,28.82,28.82,28.76,28.8,1188400.0,17.9492,17.9492,17.9118,17.9367,1188400.0
2013-09-23 13:30:00,28.8,28.86,28.77,28.85,1164100.0,17.9367,17.9741,17.9181,17.9679,1164100.0
2013-09-23 14:00:00,28.86,28.86,28.75,28.78,1247600.0,17.9741,17.9741,17.9056,17.9243,1247600.0
2013-09-23 14:30:00,28.77,28.78,28.7,28.74,1314900.0,17.9181,17.9243,17.8745,17.8994,1314900.0
2013-09-23 15:00:00,28.75,28.76,28.71,28.74,1389200.0,17.9056,17.9118,17.8807,17.8994,1389200.0
2013-09-23 15:30:00,28.74,28.86,28.74,28.79,3239000.0,17.8994,17.9741,17.8994,17.9305,3239000.0
2013-09-24 09:30:00,28.73,28.88,28.61,28.74,2308500.0,17.8931,17.9866,17.8184,17.8994,2308500.0
2013-09-24 10:00:00,28.73,28.76,28.69,28.76,1654300.0,17.8931,17.9118,17.8682,17.9118,1654300.0
2013-09-24 10:30:00,28.76,28.93,28.73,28.91,1610400.0,17.9118,18.0177,17.8931,18.0053,1610400.0
2013-09-24 11:00:00,28.92,28.93,28.86,28.87,928900.0,18.0115,18.0177,17.9741,17.9803,928900.0
2013-09-24 11:30:00,28.86,28.87,28.82,28.84,559500.0,17.9741,17.9803,17.9492,17.9617,559500.0
2013-09-24 12:00:00,28.85,28.86,28.82,28.84,607300.0,17.9679,17.9741,17.9492,17.9617,607300.0
2013-09-24 12:30:00,28.84,28.89,28.83,28.89,573400.0,17.9617,17.9928,17.9554,17.9928,573400.0
2013-09-24 13:00:00,28.88,28.89,28.85,28.86,605800.0,17.9866,17.9928,17.9679,17.9741,605800.0
2013-09-24 13:30:00,28.87,28.94,28.86,28.9,916800.0,17.9803,18.0239,17.9741,17.999,916800.0
2013-09-24 14:00:00,28.89,28.91,28.87,28.88,613900.0,17.9928,18.0053,17.9803,17.9866,613900.0
2013-09-24 14:30:00,28.87,28.88,28.83,28.84,781000.0,17.9803,17.9866,17.9554,17.9617,781000.0
2013-09-24 15:00:00,28.84,28.85,28.78,28.78,1090400.0,17.9617,17.9679,17.9243,17.9243,1090400.0
2013-09-24 15:30:00,28.78,28.78,28.7,28.72,3853600.0,17.9243,17.9243,17.8745,17.8869,3853600.0
2013-09-25 09:30:00,28.75,28.88,28.69,28.77,2927400.0,17.9056,17.9866,17.8682,17.9181,2927400.0
2013-09-25 10:00:00,28.77,28.82,28.74,28.78,2330600.0,17.9181,17.9492,17.8994,17.9243,2330600.0
2013-09-25 10:30:00,28.78,28.81,28.76,28.79,1136000.0,17.9243,17.943,17.9118,17.9305,1136000.0
2013-09-25 11:00:00,28.78,28.87,28.75,28.83,2087800.0,17.9243,17.9803,17.9056,17.9554,2087800.0
2013-09-25 11:30:00,28.82,28.86,28.75,28.77,1453400.0,17.9492,17.9741,17.9056,17.9181,1453400.0
2013-09-25 12:00:00,28.77,28.78,28.7,28.75,1699700.0,17.9181,17.9243,17.8745,17.9056,1699700.0
2013-09-25 12:30:00,28.75,28.75,28.66,28.69,973000.0,17.9056,17.9056,17.8496,17.8682,973000.0
2013-09-25 13:00:00,28.7,28.73,28.66,28.67,705700.0,17.8745,17.8931,17.8496,17.8558,705700.0
2013-09-25 13:30:00,28.66,28.67,28.57,28.63,982700.0,17.8496,17.8558,17.7935,17.8309,982700.0
2013-09-25 14:00:00,28.63,28.67,28.6,28.63,877300.0,17.8309,17.8558,17.8122,17.8309,877300.0
2013-09-25 14:30:00,28.63,28.63,28.53,28.54,1271400.0,17.8309,17.8309,17.7686,17.7748,1271400.0
2013-09-25 15:00:00,28.54,28.61,28.52,28.55,1757200.0,17.7748,17.8184,17.7624,17.781,1757200.0
2013-09-25 15:30:00,28.54,28.56,28.49,28.49,3270300.0,17.7748,17.7873,17.7437,17.7437,3270300.0
2013-09-26 09:30:00,28.63,28.7,28.35,28.5,3682900.0,17.8309,17.8745,17.6565,17.7499,3682900.0
2013-09-26 10:00:00,28.51,28.51,28.45,28.48,1704400.0,17.7561,17.7561,17.7188,17.7374,1704400.0
2013-09-26 10:30:00,28.48,28.57,28.43,28.47,1494200.0,17.7374,17.7935,17.7063,17.7312,1494200.0
2013-09-26 11:00:00,28.47,28.49,28.37,28.42,2035600.0,17.7312,17.7437,17.6689,17.7001,2035600.0
2013-09-26 11:30:00,28.42,28.44,28.36,28.38,1150900.0,17.7001,17.7125,17.6627,17.6752,1150900.0
2013-09-26 12:00:00,28.38,28.44,28.36,28.44,1026100.0,17.6752,17.7125,17.6627,17.7125,1026100.0
2013-09-26 12:30:00,28.44,28.51,28.43,28.49,734800.0,17.7125,17.7561,17.7063,17.7437,734800.0
2013-09-26 13:00:00,28.49,28.56,28.48,28.56,454100.0,17.7437,17.7873,17.7374,17.7873,454100.0
2013-09-26 13:30:00,28.56,28.56,28.47,28.52,811000.0,17.7873,17.7873,17.7312,17.7624,811000.0
2013-09-26 14:00:00,28.52,28.56,28.51,28.56,1195600.0,17.7624,17.7873,17.7561,17.7873,1195600.0
2013-09-26 14:30:00,28.56,28.57,28.52,28.55,1268000.0,17.7873,17.7935,17.7624,17.781,1268000.0
2013-09-26 15:00:00,28.55,28.58,28.51,28.53,4228700.0,17.781,17.7997,17.7561,17.7686,4228700.0
2013-09-26 15:30:00,28.53,28.56,28.51,28.54,3075000.0,17.7686,17.7873,17.7561,17.7748,3075000.0
2013-09-27 09:30:00,28.48,28.58,28.36,28.47,3576100.0,17.7374,17.7997,17.6627,17.7312,3576100.0
2013-09-27 10:00:00,28.47,28.6,28.44,28.6,2651500.0,17.7312,17.8122,17.7125,17.8122,2651500.0
2013-09-27 10:30:00,28.6,28.79,28.59,28.77,3220700.0,17.8122,17.9305,17.806,17.9181,3220700.0
2013-09-27 11:00:00,28.77,28.78,28.7,28.7,1850600.0,17.9181,17.9243,17.8745,17.8745,1850600.0
2013-09-27 11:30:00,28.7,28.88,28.69,28.87,1633500.0,17.8745,17.9866,17.8682,17.9803,1633500.0
2013-09-27 12:00:00,28.87,28.94,28.84,28.93,1807400.0,17.9803,18.0239,17.9617,18.0177,1807400.0
2013-09-27 12:30:00,28.94,29.0,28.9,28.94,1784700.0,18.0239,18.0613,17.999,18.0239,1784700.0
2013-09-27 13:00:00,28.95,28.99,28.86,28.89,1712600.0,18.0302,18.0551,17.9741,17.9928,1712600.0
2013-09-27 13:30:00,28.88,28.91,28.88,28.91,580300.0,17.9866,18.0053,17.9866,18.0053,580300.0
2013-09-27 14:00:00,28.9,28.93,28.8,28.87,1174200.0,17.999,18.0177,17.9367,17.9803,1174200.0
2013-09-27 14:30:00,28.87,28.88,28.83,28.86,881700.0,17.9803,17.9866,17.9554,17.9741,881700.0
2013-09-27 15:00:00,28.86,28.87,28.8,28.86,1555700.0,17.9741,17.9803,17.9367,17.9741,1555700.0
2013-09-27 15:30:00,28.86,28.93,28.85,28.88,3591600.0,17.9741,18.0177,17.9679,17.9866,3591600.0
2013-09-30 09:30:00,28.71,28.8,28.65,28.72,2447900.0,17.8807,17.9367,17.8433,17.8869,2447900.0
2013-09-30 10:00:00,28.71,28.78,28.69,28.7,1986300.0,17.8807,17.9243,17.8682,17.8745,1986300.0
2013-09-30 10:30:00,28.71,28.73,28.69,28.7,1553000.0,17.8807,17.8931,17.8682,17.8745,1553000.0
2013-09-30 11:00:00,28.71,28.73,28.68,28.69,945500.0,17.8807,17.8931,17.862,17.8682,945500.0
2013-09-30 11:30:00,28.69,28.74,28.67,28.74,893700.0,17.8682,17.8994,17.8558,17.8994,893700.0
2013-09-30 12:00:00,28.74,28.74,28.69,28.7,840400.0,17.8994,17.8994,17.8682,17.8745,840400.0
2013-09-30 12:30:00,28.71,28.75,28.7,28.72,744500.0,17.8807,17.9056,17.8745,17.8869,744500.0
2013-09-30 13:00:00,28.72,28.79,28.71,28.74,837100.0,17.8869,17.9305,17.8807,17.8994,837100.0
2013-09-30 13:30:00,28.74,28.77,28.68,28.7,1041400.0,17.8994,17.9181,17.862,17.8745,1041400.0
2013-09-30 14:00:00,28.7,28.73,28.68,28.69,1070100.0,17.8745,17.8931,17.862,17.8682,1070100.0
2013-09-30 14:30:00,28.7,28.75,28.69,28.71,1230500.0,17.8745,17.9056,17.8682,17.8807,1230500.0
2013-09-30 15:00:00,28.71,28.71,28.63,28.68,1713200.0,17.8807,17.8807,17.8309,17.862,1713200.0
2013-09-30 15:30:00,28.67,28.73,28.61,28.72,4937600.0,17.8558,17.8931,17.8184,17.8869,4937600.0
2013-10-01 09:30:00,28.58,28.75,28.52,28.66,3986900.0,17.7997,17.9056,17.7624,17.8496,3986900.0
2013-10-01 10:00:00,28.67,28.83,28.64,28.82,2116200.0,17.8558,17.9554,17.8371,17.9492,2116200.0
2013-10-01 10:30:00,28.82,28.92,28.81,28.91,1822200.0,17.9492,18.0115,17.943,18.0053,1822200.0
2013-10-01 11:00:00,28.91,28.94,28.88,28.91,2421600.0,18.0053,18.0239,17.9866,18.0053,2421600.0
2013-10-01 11:30:00,28.91,28.95,28.89,28.93,936300.0,18.0053,18.0302,17.9928,18.0177,936300.0
2013-10-01 12:00:00,28.93,28.93,28.86,28.9,636800.0,18.0177,18.0177,17.9741,17.999,636800.0
2013-10-01 12:30:00,28.9,28.92,28.85,28.85,826100.0,17.999,18.0115,17.9679,17.9679,826100.0
2013-10-01 13:00:00,28.85,28.86,28.79,28.84,1239700.0,17.9679,17.9741,17.9305,17.9617,1239700.0
2013-10-01 13:30:00,28.84,28.86,28.82,28.83,662300.0,17.9617,17.9741,17.9492,17.9554,662300.0
2013-10-01 14:00:00,28.83,28.84,28.8,28.8,919200.0,17.9554,17.9617,17.9367,17.9367,919200.0
2013-10-01 14:30:00,28.8,28.83,28.8,28.83,912000.0,17.9367,17.9554,17.9367,17.9554,912000.0
2013-10-01 15:00:00,28.83,28.84,28.76,28.77,1700600.0,17.9554,17.9617,17.9118,17.9181,1700600.0
2013-10-01 15:30:00,28.77,28.89,28.76,28.88,3345500.0,17.9181,17.9928,17.9118,17.9866,3345500.0
2013-10-02 09:30:00,28.69,28.83,28.64,28.82,2341600.0,17.8682,17.9554,17.8371,17.9492,2341600.0
2013-10-02 10:00:00,28.82,28.86,28.74,28.78,2075000.0,17.9492,17.9741,17.8994,17.9243,2075000.0
2013-10-02 10:30:00,28.77,28.79,28.74,28.78,1081700.0,17.9181,17.9305,17.8994,17.9243,1081700.0
2013-10-02 11:00:00,28.77,28.79,28.72,28.75,1280000.0,17.9181,17.9305,17.8869,17.9056,1280000.0
2013-10-02 11:30:00,28.76,28.8,28.76,28.78,723900.0,17.9118,17.9367,17.9118,17.9243,723900.0
2013-10-02 12:00:00,28.78,28.83,28.78,28.82,743000.0,17.9243,17.9554,17.9243,17.9492,743000.0
2013-10-02 12:30:00,28.82,28.87,28.81,28.87,801100.0,17.9492,17.9803,17.943,17.9803,801100.0
2013-10-02 13:00:00,28.87,28.93,28.86,28.92,1244800.0,17.9803,18.0177,17.9741,18.0115,1244800.0
2013-10-02 13:30:00,28.92,28.94,28.9,28.93,1222600.0,18.0115,18.0239,17.999,18.0177,1222600.0
2013-10-02 14:00:00,28.92,28.93,28.89,28.93,958600.0,18.0115,18.0177,17.9928,18.0177,958600.0
2013-10-02 14:30:00,28.93,28.95,28.91,28.94,1460000.0,18.0177,18.0302,18.0053,18.0239,1460000.0
2013-10-02 15:00:00,28.94,28.95,28.93,28.94,1480400.0,18.0239,18.0302,18.0177,18.0239,1480400.0
2013-10-02 15:30:00,28.95,29.0,28.93,28.99,3988400.0,18.0302,18.0613,18.0177,18.0551,3988400.0
2013-10-03 09:30:00,29.02,29.02,28.89,28.93,1752500.0,18.0738,18.0738,17.9928,18.0177,1752500.0
2013-10-03 10:00:00,28.92,28.92,28.8,28.85,1614300.0,18.0115,18.0115,17.9367,17.9679,1614300.0
2013-10-03 10:30:00,28.85,28.98,28.83,28.94,1668300.0,17.9679,18.0489,17.9554,18.0239,1668300.0
2013-10-03 11:00:00,28.94,28.97,28.86,28.86,1377900.0,18.0239,18.0426,17.9741,17.9741,1377900.0
2013-10-03 11:30:00,28.86,28.89,28.7,28.75,2146800.0,17.9741,17.9928,17.8745,17.9056,2146800.0
2013-10-03 12:00:00,28.75,28.76,28.69,28.73,1040900.0,17.9056,17.9118,17.8682,17.8931,1040900.0
2013-10-03 12:30:00,28.73,28.82,28.69,28.82,1225900.0,17.8931,17.9492,17.8682,17.9492,1225900.0
2013-10-03 13:00:00,28.82,28.86,28.8,28.85,882300.0,17.9492,17.9741,17.9367,17.9679,882300.0
2013-10-03 13:30:00,28.85,28.95,28.85,28.94,1348400.0,17.9679,18.0302,17.9679,18.0239,1348400.0
2013-10-03 14:00:00,28.93,28.94,28.82,28.87,1726300.0,18.0177,18.0239,17.9492,17.9803,1726300.0
2013-10-03 14:30:00,28.87,28.89,28.82,28.82,874700.0,17.9803,17.9928,17.9492,17.9492,874700.0
2013-10-03 15:00:00,28.82,28.85,28.8,28.85,1335800.0,17.9492,17.9679,17.9367,17.9679,1335800.0
2013-10-03 15:30:00,28.85,28.85,28.76,28.77,3244400.0,17.9679,17.9679,17.9118,17.9181,3244400.0
2013-10-04 09:30:00,28.85,28.85,28.6,28.65,2653500.0,17.9679,17.9679,17.8122,17.8433,2653500.0
2013-10-04 10:00:00,28.65,28.73,28.63,28.69,1115500.0,17.8433,17.8931,17.8309,17.8682,1115500.0
2013-10-04 10:30:00,28.69,28.87,28.68,28.8,1792900.0,17.8682,17.9803,17.862,17.9367,1792900.0
2013-10-04 11:00:00,28.8,28.81,28.72,28.73,916800.0,17.9367,17.943,17.8869,17.8931,916800.0
2013-10-04 11:30:00,28.73,28.82,28.73,28.81,660900.0,17.8931,17.9492,17.8931,17.943,660900.0
2013-10-04 12:00:00,28.8,28.92,28.8,28.91,949700.0,17.9367,18.0115,17.9367,18.0053,949700.0
2013-10-04 12:30:00,28.92,28.95,28.91,28.95,1184100.0,18.0115,18.0302,18.0053,18.0302,1184100.0
2013-10-04 13:00:00,28.95,28.96,28.94,28.96,606600.0,18.0302,18.0364,18.0239,18.0364,606600.0
2013-10-04 13:30:00,28.96,28.97,28.92,28.93,1007400.0,18.0364,18.0426,18.0115,18.0177,1007400.0
2013-10-04 14:00:00,28.92,28.97,28.92,28.97,840200.0,18.0115,18.0426,18.0115,18.0426,840200.0
2013-10-04 14:30:00,28.96,29.02,28.96,28.99,1049200.0,18.0364,18.0738,18.0364,18.0551,1049200.0
2013-10-04 15:00:00,28.99,29.04,28.99,29.02,1942400.0,18.0551,18.0862,18.0551,18.0738,1942400.0
2013-10-04 15:30:00,29.02,29.02,28.93,28.98,2783700.0,18.0738,18.0738,18.0177,18.0489,2783700.0
2013-10-07 09:30:00,28.74,28.82,28.64,28.75,3096800.0,17.8994,17.9492,17.8371,17.9056,3096800.0
2013-10-07 10:00:00,28.75,28.81,28.72,28.79,1304300.0,17.9056,17.943,17.8869,17.9305,1304300.0
2013-10-07 10:30:00,28.8,28.81,28.76,28.78,1033000.0,17.9367,17.943,17.9118,17.9243,1033000.0
2013-10-07 11:00:00,28.78,28.79,28.73,28.73,800400.0,17.9243,17.9305,17.8931,17.8931,800400.0
2013-10-07 11:30:00,28.73,28.81,28.73,28.8,1010400.0,17.8931,17.943,17.8931,17.9367,1010400.0
2013-10-07 12:00:00,28.8,28.83,28.78,28.79,652400.0,17.9367,17.9554,17.9243,17.9305,652400.0
2013-10-07 12:30:00,28.78,28.8,28.76,28.77,793200.0,17.9243,17.9367,17.9118,17.9181,793200.0
2013-10-07 13:00:00,28.77,28.79,28.75,28.76,604500.0,17.9181,17.9305,17.9056,17.9118,604500.0
2013-10-07 13:30:00,28.76,28.77,28.71,28.74,1148900.0,17.9118,17.9181,17.8807,17.8994,1148900.0
2013-10-07 14:00:00,28.75,28.8,28.67,28.7,1556000.0,17.9056,17.9367,17.8558,17.8745,1556000.0
2013-10-07 14:30:00,28.7,28.73,28.66,28.71,1175600.0,17.8745,17.8931,17.8496,17.8807,1175600.0
2013-10-07 15:00:00,28.71,28.76,28.68,28.69,1135500.0,17.8807,17.9118,17.862,17.8682,1135500.0
2013-10-07 15:30:00,28.69,28.72,28.62,28.63,3533700.0,17.8682,17.8869,17.8246,17.8309,3533700.0
2013-10-08 09:30:00,28.6,28.64,28.45,28.52,2224600.0,17.8122,17.8371,17.7188,17.7624,2224600.0
2013-10-08 10:00:00,28.52,28.55,28.47,28.54,1954200.0,17.7624,17.781,17.7312,17.7748,1954200.0
2013-10-08 10:30:00,28.55,28.69,28.54,28.56,1417900.0,17.781,17.8682,17.7748,17.7873,1417900.0
2013-10-08 11:00:00,28.56,28.58,28.51,28.58,1224800.0,17.7873,17.7997,17.7561,17.7997,1224800.0
2013-10-08 11:30:00,28.58,28.59,28.53,28.53,1318500.0,17.7997,17.806,17.7686,17.7686,1318500.0
2013-10-08 12:00:00,28.53,28.56,28.51,28.54,913300.0,17.7686,17.7873,17.7561,17.7748,913300.0
2013-10-08 12:30:00,28.53,28.56,28.5,28.55,803700.0,17.7686,17.7873,17.7499,17.781,803700.0
2013-10-08 13:00:00,28.55,28.57,28.49,28.49,1195600.0,17.781,17.7935,17.7437,17.7437,1195600.0
2013-10-08 13:30:00,28.5,28.51,28.42,28.42,1160900.0,17.7499,17.7561,17.7001,17.7001,1160900.0
2013-10-08 14:00:00,28.42,28.45,28.33,28.41,1872200.0,17.7001,17.7188,17.644,17.6939,1872200.0
2013-10-08 14:30:00,28.41,28.45,28.39,28.39,1686800.0,17.6939,17.7188,17.6814,17.6814,1686800.0
2013-10-08 15:00:00,28.4,28.46,28.35,28.44,1780800.0,17.6876,17.725,17.6565,17.7125,1780800.0
2013-10-08 15:30:00,28.44,28.44,28.23,28.25,4485000.0,17.7125,17.7125,17.5817,17.5942,4485000.0
2013-10-09 09:30:00,28.27,28.27,28.02,28.25,4594400.0,17.6067,17.6067,17.451,17.5942,4594400.0
2013-10-09 10:00:00,28.25,28.41,28.18,28.31,3224500.0,17.5942,17.6939,17.5506,17.6316,3224500.0
2013-10-09 10:30:00,28.31,28.32,28.14,28.14,2215500.0,17.6316,17.6378,17.5257,17.5257,2215500.0
2013-10-09 11:00:00,28.15,28.18,28.04,28.06,2116300.0,17.5319,17.5506,17.4634,17.4759,2116300.0
2013-10-09 11:30:00,28.06,28.15,28.05,28.14,1834800.0,17.4759,17.5319,17.4696,17.5257,1834800.0
2013-10-09 12:00:00,28.14,28.17,28.13,28.16,1427800.0,17.5257,17.5444,17.5195,17.5382,1427800.0
2013-10-09 12:30:00,28.16,28.19,28.13,28.16,1017600.0,17.5382,17.5568,17.5195,17.5382,1017600.0
2013-10-09 13:00:00,28.16,28.3,28.15,28.27,1665800.0,17.5382,17.6253,17.5319,17.6067,1665800.0
2013-10-09 13:30:00,28.27,28.29,28.24,28.24,1223000.0,17.6067,17.6191,17.588,17.588,1223000.0
2013-10-09 14:00:00,28.24,28.34,28.21,28.31,2158600.0,17.588,17.6503,17.5693,17.6316,2158600.0
2013-10-09 14:30:00,28.31,28.43,28.29,28.41,1632500.0,17.6316,17.7063,17.6191,17.6939,1632500.0
2013-10-09 15:00:00,28.42,28.44,28.37,28.4,2320200.0,17.7001,17.7125,17.6689,17.6876,2320200.0
2013-10-09 15:30:00,28.41,28.43,28.27,28.3,4050700.0,17.6939,17.7063,17.6067,17.6253,4050700.0
2013-10-10 09:30:00,28.62,28.65,28.5,28.54,3134700.0,17.8246,17.8433,17.7499,17.7748,3134700.0
2013-10-10 10:00:00,28.54,28.54,28.34,28.36,3003300.0,17.7748,17.7748,17.6503,17.6627,3003300.0
2013-10-10 10:30:00,28.36,28.38,28.29,28.32,1854300.0,17.6627,17.6752,17.6191,17.6378,1854300.0
2013-10-10 11:00:00,28.33,28.4,28.29,28.39,1658500.0,17.644,17.6876,17.6191,17.6814,1658500.0
2013-10-10 11:30:00,28.38,28.56,28.37,28.53,1431700.0,17.6752,17.7873,17.6689,17.7686,1431700.0
2013-10-10 12:00:00,28.54,28.54,28.48,28.52,869000.0,17.7748,17.7748,17.7374,17.7624,869000.0
2013-10-10 12:30:00,28.52,28.53,28.5,28.5,632500.0,17.7624,17.7686,17.7499,17.7499,632500.0
2013-10-10 13:00:00,28.51,28.51,28.44,28.46,974500.0,17.7561,17.7561,17.7125,17.725,974500.0
2013-10-10 13:30:00,28.46,28.54,28.44,28.53,698300.0,17.725,17.7748,17.7125,17.7686,698300.0
2013-10-10 14:00:00,28.53,28.55,28.5,28.51,946800.0,17.7686,17.781,17.7499,17.7561,946800.0
2013-10-10 14:30:00,28.51,28.53,28.49,28.52,786100.0,17.7561,17.7686,17.7437,17.7624,786100.0
2013-10-10 15:00:00,28.52,28.71,28.51,28.7,2298800.0,17.7624,17.8807,17.7561,17.8745,2298800.0
2013-10-10 15:30:00,28.7,28.77,28.65,28.76,3917900.0,17.8745,17.9181,17.8433,17.9118,3917900.0
2013-10-11 09:30:00,28.92,28.92,28.75,28.91,2656700.0,18.0115,18.0115,17.9056,18.0053,2656700.0
2013-10-11 10:00:00,28.9,28.93,28.86,28.89,2436100.0,17.999,18.0177,17.9741,17.9928,2436100.0
2013-10-11 10:30:00,28.88,28.89,28.76,28.79,1807600.0,17.9866,17.9928,17.9118,17.9305,1807600.0
2013-10-11 11:00:00,28.79,28.8,28.76,28.77,1134700.0,17.9305,17.9367,17.9118,17.9181,1134700.0
2013-10-11 11:30:00,28.77,28.83,28.76,28.8,1401900.0,17.9181,17.9554,17.9118,17.9367,1401900.0
2013-10-11 12:00:00,28.8,28.85,28.79,28.81,1287000.0,17.9367,17.9679,17.9305,17.943,1287000.0
2013-10-11 12:30:00,28.81,28.82,28.78,28.78,741800.0,17.943,17.9492,17.9243,17.9243,741800.0
2013-10-11 13:00:00,28.78,28.79,28.71,28.72,1252000.0,17.9243,17.9305,17.8807,17.8869,1252000.0
2013-10-11 13:30:00,28.72,28.75,28.71,28.72,951200.0,17.8869,17.9056,17.8807,17.8869,951200.0
2013-10-11 14:00:00,28.73,28.73,28.71,28.71,937300.0,17.8931,17.8931,17.8807,17.8807,937300.0
2013-10-11 14:30:00,28.72,28.72,28.64,28.64,1804100.0,17.8869,17.8869,17.8371,17.8371,1804100.0
2013-10-11 15:00:00,28.64,28.7,28.64,28.7,2085400.0,17.8371,17.8745,17.8371,17.8745,2085400.0
2013-10-11 15:30:00,28.7,28.72,28.63,28.71,4152600.0,17.8745,17.8869,17.8309,17.8807,4152600.0
2013-10-14 09:30:00,28.56,28.73,28.55,28.69,2004000.0,17.7873,17.8931,17.781,17.8682,2004000.0
2013-10-14 10:00:00,28.68,28.82,28.66,28.8,1927300.0,17.862,17.9492,17.8496,17.9367,1927300.0
2013-10-14 10:30:00,28.81,28.91,28.79,28.88,1508200.0,17.943,18.0053,17.9305,17.9866,1508200.0
2013-10-14 11:00:00,28.88,28.93,28.84,28.9,987500.0,17.9866,18.0177,17.9617,17.999,987500.0
2013-10-14 11:30:00,28.9,29.04,28.89,29.03,1930100.0,17.999,18.0862,17.9928,18.08,1930100.0
2013-10-14 12:00:00,29.02,29.07,29.0,29.01,1174600.0,18.0738,18.1049,18.0613,18.0675,1174600.0
2013-10-14 12:30:00,29.02,29.04,29.0,29.0,914000.0,18.0738,18.0862,18.0613,18.0613,914000.0
2013-10-14 13:00:00,29.0,29.09,29.0,29.09,1028400.0,18.0613,18.1174,18.0613,18.1174,1028400.0
2013-10-14 13:30:00,29.08,29.14,29.06,29.12,1121500.0,18.1111,18.1485,18.0987,18.136,1121500.0
2013-10-14 14:00:00,29.12,29.17,29.09,29.15,1299000.0,18.136,18.1672,18.1174,18.1547,1299000.0
2013-10-14 14:30:00,29.15,29.2,29.12,29.2,2360200.0,18.1547,18.1859,18.136,18.1859,2360200.0
2013-10-14 15:00:00,29.2,29.33,29.18,29.3,3744900.0,18.1859,18.2668,18.1734,18.2481,3744900.0
2013-10-14 15:30:00,29.3,29.36,29.26,29.34,7051300.0,18.2481,18.2855,18.2232,18.2731,7051300.0
2013-10-15 09:30:00,29.21,29.28,29.01,29.23,5419700.0,18.1921,18.2357,18.0675,18.2046,5419700.0
2013-10-15 10:00:00,29.23,29.25,29.14,29.19,4938300.0,18.2046,18.217,18.1485,18.1796,4938300.0
2013-10-15 10:30:00,29.18,29.19,29.09,29.13,1972100.0,18.1734,18.1796,18.1174,18.1423,1972100.0
2013-10-15 11:00:00,29.13,29.19,29.1,29.18,2168100.0,18.1423,18.1796,18.1236,18.1734,2168100.0
2013-10-15 11:30:00,29.18,29.19,29.09,29.1,1752400.0,18.1734,18.1796,18.1174,18.1236,1752400.0
2013-10-15 12:00:00,29.1,29.14,29.08,29.12,2465200.0,18.1236,18.1485,18.1111,18.136,2465200.0
2013-10-15 12:30:00,29.12,29.17,29.1,29.14,648700.0,18.136,18.1672,18.1236,18.1485,648700.0
2013-10-15 13:00:00,29.14,29.17,29.13,29.14,601200.0,18.1485,18.1672,18.1423,18.1485,601200.0
2013-10-15 13:30:00,29.15,29.2,29.1,29.2,795200.0,18.1547,18.1859,18.1236,18.1859,795200.0
2013-10-15 14:00:00,29.19,29.27,29.15,29.16,1273700.0,18.1796,18.2295,18.1547,18.161,1273700.0
2013-10-15 14:30:00,29.16,29.2,29.1,29.17,2030300.0,18.161,18.1859,18.1236,18.1672,2030300.0
2013-10-15 15:00:00,29.18,29.28,29.16,29.21,1678100.0,18.1734,18.2357,18.161,18.1921,1678100.0
2013-10-15 15:30:00,29.22,29.23,29.16,29.16,3755700.0,18.1983,18.2046,18.161,18.161,3755700.0
2013-10-16 09:30:00,29.23,29.42,29.19,29.36,2751400.0,18.2046,18.3229,18.1796,18.2855,2751400.0
2013-10-16 10:00:00,29.36,29.49,29.24,29.46,3355800.0,18.2855,18.3665,18.2108,18.3478,3355800.0
2013-10-16 10:30:00,29.46,29.63,29.45,29.63,2664900.0,18.3478,18.4537,18.3416,18.4537,2664900.0
2013-10-16 11:00:00,29.62,29.75,29.61,29.62,1955900.0,18.4474,18.5284,18.4412,18.4474,1955900.0
2013-10-16 11:30:00,29.62,29.69,29.61,29.66,1493400.0,18.4474,18.491,18.4412,18.4724,1493400.0
2013-10-16 12:00:00,29.66,29.69,29.59,29.59,1199000.0,18.4724,18.491,18.4288,18.4288,1199000.0
2013-10-16 12:30:00,29.6,29.64,29.56,29.57,718600.0,18.435,18.4599,18.4101,18.4163,718600.0
2013-10-16 13:00:00,29.57,29.58,29.54,29.58,894600.0,18.4163,18.4225,18.3976,18.4225,894600.0
2013-10-16 13:30:00,29.58,29.66,29.57,29.66,1543000.0,18.4225,18.4724,18.4163,18.4724,1543000.0
2013-10-16 14:00:00,29.67,29.75,29.66,29.7,2426100.0,18.4786,18.5284,18.4724,18.4973,2426100.0
2013-10-16 14:30:00,29.7,29.81,29.69,29.74,2291800.0,18.4973,18.5658,18.491,18.5222,2291800.0
2013-10-16 15:00:00,29.74,29.79,29.72,29.75,3036600.0,18.5222,18.5533,18.5097,18.5284,3036600.0
2013-10-16 15:30:00,29.75,29.79,29.69,29.78,4478300.0,18.5284,18.5533,18.491,18.5471,4478300.0
2013-10-17 09:30:00,29.82,29.89,29.69,29.78,3224900.0,18.572,18.6156,18.491,18.5471,3224900.0
2013-10-17 10:00:00,29.77,29.83,29.73,29.81,2606100.0,18.5409,18.5782,18.516,18.5658,2606100.0
2013-10-17 10:30:00,29.8,29.89,29.8,29.83,1696200.0,18.5595,18.6156,18.5595,18.5782,1696200.0
2013-10-17 11:00:00,29.83,29.91,29.83,29.91,1875000.0,18.5782,18.6281,18.5782,18.6281,1875000.0
2013-10-17 11:30:00,29.91,29.97,29.9,29.92,1465800.0,18.6281,18.6654,18.6218,18.6343,1465800.0
2013-10-17 12:00:00,29.91,29.97,29.86,29.94,1263400.0,18.6281,18.6654,18.5969,18.6467,1263400.0
2013-10-17 12:30:00,29.94,29.99,29.94,29.98,773300.0,18.6467,18.6779,18.6467,18.6717,773300.0
2013-10-17 13:00:00,29.98,29.99,29.95,29.97,785200.0,18.6717,18.6779,18.653,18.6654,785200.0
2013-10-17 13:30:00,29.97,30.03,29.95,29.95,2081900.0,18.6654,18.7028,18.653,18.653,2081900.0
2013-10-17 14:00:00,29.95,30.02,29.94,30.01,1705400.0,18.653,18.6966,18.6467,18.6903,1705400.0
2013-10-17 14:30:00,30.02,30.09,30.01,30.07,1212200.0,18.6966,18.7402,18.6903,18.7277,1212200.0
2013-10-17 15:00:00,30.08,30.2,30.07,30.18,2259100.0,18.7339,18.8087,18.7277,18.7962,2259100.0
2013-10-17 15:30:00,30.18,30.26,30.15,30.26,6507200.0,18.7962,18.846,18.7775,18.846,6507200.0
2013-10-18 09:30:00,30.17,30.23,30.08,30.16,6212700.0,18.79,18.8274,18.7339,18.7838,6212700.0
2013-10-18 10:00:00,30.17,30.21,30.14,30.16,3299300.0,18.79,18.8149,18.7713,18.7838,3299300.0
2013-10-18 10:30:00,30.16,30.28,30.14,30.25,2110100.0,18.7838,18.8585,18.7713,18.8398,2110100.0
2013-10-18 11:00:00,30.26,30.26,30.16,30.24,4758600.0,18.846,18.846,18.7838,18.8336,4758600.0
2013-10-18 11:30:00,30.25,30.33,30.23,30.3,1547200.0,18.8398,18.8896,18.8274,18.871,1547200.0
2013-10-18 12:00:00,30.3,30.44,30.3,30.42,2162000.0,18.871,18.9581,18.871,18.9457,2162000.0
2013-10-18 12:30:00,30.41,30.49,30.41,30.48,1807300.0,18.9395,18.9893,18.9395,18.9831,1807300.0
2013-10-18 13:00:00,30.49,30.58,30.46,30.55,2938600.0,18.9893,19.0453,18.9706,19.0267,2938600.0
2013-10-18 13:30:00,30.55,30.69,30.53,30.69,2597100.0,19.0267,19.1138,19.0142,19.1138,2597100.0
2013-10-18 14:00:00,30.69,30.74,30.44,30.49,3674400.0,19.1138,19.145,18.9581,18.9893,3674400.0
2013-10-18 14:30:00,30.49,30.59,30.45,30.45,2159000.0,18.9893,19.0516,18.9644,18.9644,2159000.0
2013-10-18 15:00:00,30.45,30.52,30.44,30.45,1562900.0,18.9644,19.008,18.9581,18.9644,1562900.0
2013-10-18 15:30:00,30.46,30.51,30.37,30.49,5740000.0,18.9706,19.0017,18.9145,18.9893,5740000.0
2013-10-21 09:30:00,30.47,30.6,30.35,30.59,4388800.0,18.9768,19.0578,18.9021,19.0516,4388800.0
2013-10-21 10:00:00,30.58,30.64,30.42,30.51,2404000.0,19.0453,19.0827,18.9457,19.0017,2404000.0
2013-10-21 10:30:00,30.5,30.53,30.45,30.46,1588800.0,18.9955,19.0142,18.9644,18.9706,1588800.0
2013-10-21 11:00:00,30.46,30.53,30.41,30.45,1728800.0,18.9706,19.0142,18.9395,18.9644,1728800.0
2013-10-21 11:30:00,30.45,30.5,30.42,30.43,1416900.0,18.9644,18.9955,18.9457,18.9519,1416900.0
2013-10-21 12:00:00,30.43,30.44,30.36,30.44,927600.0,18.9519,18.9581,18.9083,18.9581,927600.0
2013-10-21 12:30:00,30.44,30.48,30.43,30.48,682300.0,18.9581,18.9831,18.9519,18.9831,682300.0
2013-10-21 13:00:00,30.48,30.49,30.44,30.46,854800.0,18.9831,18.9893,18.9581,18.9706,854800.0
2013-10-21 13:30:00,30.46,30.5,30.44,30.49,1131500.0,18.9706,18.9955,18.9581,18.9893,1131500.0
2013-10-21 14:00:00,30.49,30.5,30.4,30.43,1216100.0,18.9893,18.9955,18.9332,18.9519,1216100.0
2013-10-21 14:30:00,30.43,30.44,30.38,30.41,1161200.0,18.9519,18.9581,18.9208,18.9395,1161200.0
2013-10-21 15:00:00,30.41,30.47,30.4,30.44,1414200.0,18.9395,18.9768,18.9332,18.9581,1414200.0
2013-10-21 15:30:00,30.44,30.45,30.36,30.39,3353400.0,18.9581,18.9644,18.9083,18.927,3353400.0
2013-10-22 09:30:00,30.38,30.58,30.33,30.52,2843500.0,18.9208,19.0453,18.8896,19.008,2843500.0
2013-10-22 10:00:00,30.52,30.8,30.52,30.72,2482700.0,19.008,19.1824,19.008,19.1325,2482700.0
2013-10-22 10:30:00,30.72,30.83,30.72,30.81,3019500.0,19.1325,19.201,19.1325,19.1886,3019500.0
2013-10-22 11:00:00,30.81,30.85,30.73,30.75,1421400.0,19.1886,19.2135,19.1388,19.1512,1421400.0
2013-10-22 11:30:00,30.74,30.81,30.72,30.81,1371800.0,19.145,19.1886,19.1325,19.1886,1371800.0
2013-10-22 12:00:00,30.81,30.88,30.78,30.88,1443300.0,19.1886,19.2322,19.1699,19.2322,1443300.0
2013-10-22 12:30:00,30.88,30.9,30.86,30.89,1028400.0,19.2322,19.2446,19.2197,19.2384,1028400.0
2013-10-22 13:00:00,30.89,30.94,30.83,30.84,1732200.0,19.2384,19.2695,19.201,19.2073,1732200.0
2013-10-22 13:30:00,30.84,30.84,30.69,30.71,1890500.0,19.2073,19.2073,19.1138,19.1263,1890500.0
2013-10-22 14:00:00,30.71,30.74,30.62,30.63,3186100.0,19.1263,19.145,19.0702,19.0765,3186100.0
2013-10-22 14:30:00,30.64,30.73,30.58,30.65,2474100.0,19.0827,19.1388,19.0453,19.0889,2474100.0
2013-10-22 15:00:00,30.66,30.76,30.64,30.75,2564700.0,19.0952,19.1574,19.0827,19.1512,2564700.0
2013-10-22 15:30:00,30.75,30.75,30.66,30.67,4551400.0,19.1512,19.1512,19.0952,19.1014,4551400.0
2013-10-23 09:30:00,30.65,30.83,30.63,30.71,2932800.0,19.0889,19.201,19.0765,19.1263,2932800.0
2013-10-23 10:00:00,30.71,30.75,30.58,30.64,2136600.0,19.1263,19.1512,19.0453,19.0827,2136600.0
2013-10-23 10:30:00,30.64,30.78,30.61,30.73,1565400.0,19.0827,19.1699,19.064,19.1388,1565400.0
2013-10-23 11:00:00,30.73,30.79,30.69,30.75,2070200.0,19.1388,19.1761,19.1138,19.1512,2070200.0
2013-10-23 11:30:00,30.74,30.78,30.72,30.75,1314000.0,19.145,19.1699,19.1325,19.1512,1314000.0
2013-10-23 12:00:00,30.76,30.8,30.68,30.71,1037400.0,19.1574,19.1824,19.1076,19.1263,1037400.0
2013-10-23 12:30:00,30.72,30.86,30.7,30.86,1370500.0,19.1325,19.2197,19.1201,19.2197,1370500.0
2013-10-23 13:00:00,30.85,30.86,30.79,30.79,941400.0,19.2135,19.2197,19.1761,19.1761,941400.0
2013-10-23 13:30:00,30.79,30.8,30.68,30.71,1438600.0,19.1761,19.1824,19.1076,19.1263,1438600.0
2013-10-23 14:00:00,30.71,30.72,30.67,30.69,1334500.0,19.1263,19.1325,19.1014,19.1138,1334500.0
2013-10-23 14:30:00,30.7,30.77,30.69,30.74,1259500.0,19.1201,19.1637,19.1138,19.145,1259500.0
2013-10-23 15:00:00,30.74,30.75,30.65,30.68,1512700.0,19.145,19.1512,19.0889,19.1076,1512700.0
2013-10-23 15:30:00,30.68,30.71,30.59,30.59,4290800.0,19.1076,19.1263,19.0516,19.0516,4290800.0
2013-10-24 09:30:00,30.68,30.84,30.67,30.74,2545000.0,19.1076,19.2073,19.1014,19.145,2545000.0
2013-10-24 10:00:00,30.75,30.84,30.7,30.82,2121400.0,19.1512,19.2073,19.1201,19.1948,2121400.0
2013-10-24 10:30:00,30.83,30.91,30.77,30.8,1589200.0,19.201,19.2509,19.1637,19.1824,1589200.0
2013-10-24 11:00:00,30.8,30.81,30.69,30.71,1134100.0,19.1824,19.1886,19.1138,19.1263,1134100.0
2013-10-24 11:30:00,30.71,30.74,30.67,30.74,1908300.0,19.1263,19.145,19.1014,19.145,1908300.0
2013-10-24 12:00:00,30.74,30.75,30.63,30.64,1379900.0,19.145,19.1512,19.0765,19.0827,1379900.0
2013-10-24 12:30:00,30.64,30.66,30.61,30.62,1299000.0,19.0827,19.0952,19.064,19.0702,1299000.0
2013-10-24 13:00:00,30.62,30.67,30.6,30.63,1992200.0,19.0702,19.1014,19.0578,19.0765,1992200.0
2013-10-24 13:30:00,30.63,30.65,30.58,30.65,1556000.0,19.0765,19.0889,19.0453,19.0889,1556000.0
2013-10-24 14:00:00,30.64,30.65,30.57,30.58,1283600.0,19.0827,19.0889,19.0391,19.0453,1283600.0
2013-10-24 14:30:00,30.57,30.65,30.56,30.64,1447700.0,19.0391,19.0889,19.0329,19.0827,1447700.0
2013-10-24 15:00:00,30.65,30.66,30.57,30.59,1737300.0,19.0889,19.0952,19.0391,19.0516,1737300.0
2013-10-24 15:30:00,30.59,30.64,30.56,30.59,3622600.0,19.0516,19.0827,19.0329,19.0516,3622600.0
2013-10-25 09:30:00,30.48,30.55,30.43,30.45,3066200.0,18.9831,19.0267,18.9519,18.9644,3066200.0
2013-10-25 10:00:00,30.46,30.51,30.42,30.46,1604000.0,18.9706,19.0017,18.9457,18.9706,1604000.0
2013-10-25 10:30:00,30.46,30.5,30.43,30.49,2036800.0,18.9706,18.9955,18.9519,18.9893,2036800.0
2013-10-25 11:00:00,30.48,30.55,30.46,30.54,2515100.0,18.9831,19.0267,18.9706,19.0204,2515100.0
2013-10-25 11:30:00,30.54,30.62,30.54,30.57,1433300.0,19.0204,19.0702,19.0204,19.0391,1433300.0
2013-10-25 12:00:00,30.57,30.62,30.55,30.58,769200.0,19.0391,19.0702,19.0267,19.0453,769200.0
2013-10-25 12:30:00,30.58,30.69,30.58,30.66,939700.0,19.0453,19.1138,19.0453,19.0952,939700.0
2013-10-25 13:00:00,30.66,30.67,30.61,30.61,711300.0,19.0952,19.1014,19.064,19.064,711300.0
2013-10-25 13:30:00,30.61,30.62,30.57,30.59,587200.0,19.064,19.0702,19.0391,19.0516,587200.0
2013-10-25 14:00:00,30.6,30.62,30.59,30.6,684700.0,19.0578,19.0702,19.0516,19.0578,684700.0
2013-10-25 14:30:00,30.6,30.63,30.58,30.62,1070700.0,19.0578,19.0765,19.0453,19.0702,1070700.0
2013-10-25 15:00:00,30.63,30.63,30.56,30.57,1529000.0,19.0765,19.0765,19.0329,19.0391,1529000.0
2013-10-25 15:30:00,30.58,30.63,30.52,30.6,4645200.0,19.0453,19.0765,19.008,19.0578,4645200.0
2013-10-28 09:30:00,30.45,30.63,30.45,30.6,2889800.0,18.9644,19.0765,18.9644,19.0578,2889800.0
2013-10-28 10:00:00,30.6,30.66,30.59,30.66,1678600.0,19.0578,19.0952,19.0516,19.0952,1678600.0
2013-10-28 10:30:00,30.66,30.73,30.64,30.69,1735400.0,19.0952,19.1388,19.0827,19.1138,1735400.0
2013-10-28 11:00:00,30.68,30.7,30.66,30.7,1617100.0,19.1076,19.1201,19.0952,19.1201,1617100.0
2013-10-28 11:30:00,30.7,30.7,30.67,30.7,1227600.0,19.1201,19.1201,19.1014,19.1201,1227600.0
2013-10-28 12:00:00,30.7,30.75,30.68,30.71,1341900.0,19.1201,19.1512,19.1076,19.1263,1341900.0
2013-10-28 12:30:00,30.71,30.75,30.69,30.73,918100.0,19.1263,19.1512,19.1138,19.1388,918100.0
2013-10-28 13:00:00,30.73,30.81,30.73,30.78,1402400.0,19.1388,19.1886,19.1388,19.1699,1402400.0
2013-10-28 13:30:00,30.78,30.8,30.7,30.7,812600.0,19.1699,19.1824,19.1201,19.1201,812600.0
2013-10-28 14:00:00,30.7,30.8,30.7,30.77,1549300.0,19.1201,19.1824,19.1201,19.1637,1549300.0
2013-10-28 14:30:00,30.77,30.79,30.75,30.78,1269400.0,19.1637,19.1761,19.1512,19.1699,1269400.0
2013-10-28 15:00:00,30.77,30.78,30.73,30.75,1856600.0,19.1637,19.1699,19.1388,19.1512,1856600.0
2013-10-28 15:30:00,30.75,30.78,30.67,30.76,4763700.0,19.1512,19.1699,19.1014,19.1574,4763700.0
2013-10-29 09:30:00,30.84,31.23,30.82,31.1,6555300.0,19.2073,19.4502,19.1948,19.3692,6555300.0
2013-10-29 10:00:00,31.1,31.25,31.09,31.19,3708500.0,19.3692,19.4626,19.363,19.4252,3708500.0
2013-10-29 10:30:00,31.19,31.25,31.17,31.2,2575100.0,19.4252,19.4626,19.4128,19.4315,2575100.0
2013-10-29 11:00:00,31.21,31.35,31.19,31.29,3414100.0,19.4377,19.5249,19.4252,19.4875,3414100.0
2013-10-29 11:30:00,31.29,31.31,31.2,31.22,1589300.0,19.4875,19.5,19.4315,19.4439,1589300.0
2013-10-29 12:00:00,31.23,31.23,31.14,31.2,1167300.0,19.4502,19.4502,19.3941,19.4315,1167300.0
2013-10-29 12:30:00,31.2,31.27,31.18,31.26,919600.0,19.4315,19.4751,19.419,19.4688,919600.0
2013-10-29 13:00:00,31.26,31.31,31.25,31.28,1373100.0,19.4688,19.5,19.4626,19.4813,1373100.0
2013-10-29 13:30:00,31.28,31.31,31.25,31.26,1653300.0,19.4813,19.5,19.4626,19.4688,1653300.0
2013-10-29 14:00:00,31.27,31.29,31.26,31.28,969000.0,19.4751,19.4875,19.4688,19.4813,969000.0
2013-10-29 14:30:00,31.28,31.28,31.23,31.26,1615400.0,19.4813,19.4813,19.4502,19.4688,1615400.0
2013-10-29 15:00:00,31.26,31.28,31.19,31.24,1921000.0,19.4688,19.4813,19.4252,19.4564,1921000.0
2013-10-29 15:30:00,31.24,31.27,31.21,31.27,4292200.0,19.4564,19.4751,19.4377,19.4751,4292200.0
2013-10-30 09:30:00,31.24,31.28,30.94,30.99,3518800.0,19.4564,19.4813,19.2695,19.3007,3518800.0
2013-10-30 10:00:00,31.0,31.03,30.8,30.91,2412100.0,19.3069,19.3256,19.1824,19.2509,2412100.0
2013-10-30 10:30:00,30.91,30.95,30.85,30.95,1561900.0,19.2509,19.2758,19.2135,19.2758,1561900.0
2013-10-30 11:00:00,30.95,30.98,30.9,30.94,1201800.0,19.2758,19.2945,19.2446,19.2695,1201800.0
2013-10-30 11:30:00,30.93,30.94,30.86,30.89,1284100.0,19.2633,19.2695,19.2197,19.2384,1284100.0
2013-10-30 12:00:00,30.89,30.98,30.88,30.97,793100.0,19.2384,19.2945,19.2322,19.2882,793100.0
2013-10-30 12:30:00,30.97,30.99,30.96,30.98,623700.0,19.2882,19.3007,19.282,19.2945,623700.0
2013-10-30 13:00:00,30.98,30.99,30.9,30.92,1019000.0,19.2945,19.3007,19.2446,19.2571,1019000.0
2013-10-30 13:30:00,30.92,30.95,30.89,30.93,799700.0,19.2571,19.2758,19.2384,19.2633,799700.0
2013-10-30 14:00:00,30.93,31.05,30.8,30.84,1666600.0,19.2633,19.3381,19.1824,19.2073,1666600.0
2013-10-30 14:30:00,30.84,30.9,30.82,30.87,1171400.0,19.2073,19.2446,19.1948,19.2259,1171400.0
2013-10-30 15:00:00,30.88,30.97,30.87,30.92,1641400.0,19.2322,19.2882,19.2259,19.2571,1641400.0
2013-10-30 15:30:00,30.92,30.98,30.92,30.95,2597000.0,19.2571,19.2945,19.2571,19.2758,2597000.0
2013-10-31 09:30:00,30.78,31.07,30.78,30.95,2553100.0,19.1699,19.3505,19.1699,19.2758,2553100.0
2013-10-31 10:00:00,30.96,30.97,30.69,30.69,2485500.0,19.282,19.2882,19.1138,19.1138,2485500.0
2013-10-31 10:30:00,30.7,30.76,30.65,30.7,2034000.0,19.1201,19.1574,19.0889,19.1201,2034000.0
2013-10-31 11:00:00,30.7,30.85,30.68,30.81,1398200.0,19.1201,19.2135,19.1076,19.1886,1398200.0
2013-10-31 11:30:00,30.81,30.85,30.78,30.82,998400.0,19.1886,19.2135,19.1699,19.1948,998400.0
2013-10-31 12:00:00,30.82,30.88,30.78,30.82,1161900.0,19.1948,19.2322,19.1699,19.1948,1161900.0
2013-10-31 12:30:00,30.81,30.89,30.8,30.82,1472200.0,19.1886,19.2384,19.1824,19.1948,1472200.0
2013-10-31 13:00:00,30.82,30.85,30.77,30.81,1195900.0,19.1948,19.2135,19.1637,19.1886,1195900.0
2013-10-31 13:30:00,30.81,30.88,30.8,30.8,1238300.0,19.1886,19.2322,19.1824,19.1824,1238300.0
2013-10-31 14:00:00,30.8,30.94,30.8,30.94,2787600.0,19.1824,19.2695,19.1824,19.2695,2787600.0
2013-10-31 14:30:00,30.93,30.98,30.9,30.91,1319400.0,19.2633,19.2945,19.2446,19.2509,1319400.0
2013-10-31 15:00:00,30.91,30.91,30.82,30.82,1287600.0,19.2509,19.2509,19.1948,19.1948,1287600.0
2013-10-31 15:30:00,30.82,30.87,30.68,30.68,5491800.0,19.1948,19.2259,19.1076,19.1076,5491800.0
2013-11-01 09:30:00,30.7,31.09,30.69,31.06,2835200.0,19.1201,19.363,19.1138,19.3443,2835200.0
2013-11-01 10:00:00,31.06,31.1,30.93,30.97,2196900.0,19.3443,19.3692,19.2633,19.2882,2196900.0
2013-11-01 10:30:00,30.97,31.01,30.91,31.0,1464200.0,19.2882,19.3131,19.2509,19.3069,1464200.0
2013-11-01 11:00:00,31.0,31.01,30.89,30.94,1396600.0,19.3069,19.3131,19.2384,19.2695,1396600.0
2013-11-01 11:30:00,30.95,31.0,30.93,30.96,1149400.0,19.2758,19.3069,19.2633,19.282,1149400.0
2013-11-01 12:00:00,30.96,31.05,30.95,31.05,1321200.0,19.282,19.3381,19.2758,19.3381,1321200.0
2013-11-01 12:30:00,31.04,31.1,31.04,31.06,896400.0,19.3318,19.3692,19.3318,19.3443,896400.0
2013-11-01 13:00:00,31.06,31.13,31.01,31.12,1497200.0,19.3443,19.3879,19.3131,19.3816,1497200.0
2013-11-01 13:30:00,31.12,31.23,31.08,31.22,2409700.0,19.3816,19.4502,19.3567,19.4439,2409700.0
2013-11-01 14:00:00,31.22,31.25,31.13,31.19,1345300.0,19.4439,19.4626,19.3879,19.4252,1345300.0
2013-11-01 14:30:00,31.18,31.19,31.13,31.16,1521000.0,19.419,19.4252,19.3879,19.4066,1521000.0
2013-11-01 15:00:00,31.15,31.22,31.15,31.21,1322400.0,19.4003,19.4439,19.4003,19.4377,1322400.0
2013-11-01 15:30:00,31.21,31.26,31.17,31.18,4993400.0,19.4377,19.4688,19.4128,19.419,4993400.0
2013-11-04 09:30:00,31.13,31.4,31.12,31.33,1729600.0,19.3879,19.556,19.3816,19.5124,1729600.0
2013-11-04 10:00:00,31.33,31.34,31.17,31.25,1483100.0,19.5124,19.5187,19.4128,19.4626,1483100.0
2013-11-04 10:30:00,31.25,31.29,31.19,31.19,1400800.0,19.4626,19.4875,19.4252,19.4252,1400800.0
2013-11-04 11:00:00,31.19,31.25,31.19,31.25,1140900.0,19.4252,19.4626,19.4252,19.4626,1140900.0
2013-11-04 11:30:00,31.25,31.27,31.16,31.24,835200.0,19.4626,19.4751,19.4066,19.4564,835200.0
2013-11-04 12:00:00,31.23,31.27,31.18,31.19,1183200.0,19.4502,19.4751,19.419,19.4252,1183200.0
2013-11-04 12:30:00,31.19,31.23,31.17,31.19,905000.0,19.4252,19.4502,19.4128,19.4252,905000.0
2013-11-04 13:00:00,31.19,31.22,31.17,31.19,576600.0,19.4252,19.4439,19.4128,19.4252,576600.0
2013-11-04 13:30:00,31.19,31.28,31.19,31.28,1158000.0,19.4252,19.4813,19.4252,19.4813,1158000.0
2013-11-04 14:00:00,31.27,31.31,31.25,31.28,1535700.0,19.4751,19.5,19.4626,19.4813,1535700.0
2013-11-04 14:30:00,31.28,31.31,31.25,31.27,830100.0,19.4813,19.5,19.4626,19.4751,830100.0
2013-11-04 15:00:00,31.28,31.29,31.23,31.29,1135500.0,19.4813,19.4875,19.4502,19.4875,1135500.0
2013-11-04 15:30:00,31.29,31.32,31.25,31.27,2634400.0,19.4875,19.5062,19.4626,19.4751,2634400.0
2013-11-05 09:30:00,31.19,31.29,31.08,31.1,2636400.0,19.4252,19.4875,19.3567,19.3692,2636400.0
2013-11-05 10:00:00,31.11,31.12,31.02,31.07,2351500.0,19.3754,19.3816,19.3194,19.3505,2351500.0
2013-11-05 10:30:00,31.07,31.27,31.07,31.24,1392800.0,19.3505,19.4751,19.3505,19.4564,1392800.0
2013-11-05 11:00:00,31.24,31.34,31.24,31.24,1070100.0,19.4564,19.5187,19.4564,19.4564,1070100.0
2013-11-05 11:30:00,31.25,31.26,31.21,31.24,643100.0,19.4626,19.4688,19.4377,19.4564,643100.0
2013-11-05 12:00:00,31.24,31.28,31.18,31.28,1061000.0,19.4564,19.4813,19.419,19.4813,1061000.0
2013-11-05 12:30:00,31.28,31.28,31.22,31.24,672800.0,19.4813,19.4813,19.4439,19.4564,672800.0
2013-11-05 13:00:00,31.23,31.26,31.23,31.25,525400.0,19.4502,19.4688,19.4502,19.4626,525400.0
2013-11-05 13:30:00,31.25,31.26,31.21,31.21,876700.0,19.4626,19.4688,19.4377,19.4377,876700.0
2013-11-05 14:00:00,31.21,31.24,31.2,31.23,711300.0,19.4377,19.4564,19.4315,19.4502,711300.0
2013-11-05 14:30:00,31.21,31.31,31.21,31.3,845200.0,19.4377,19.5,19.4377,19.4938,845200.0
2013-11-05 15:00:00,31.31,31.33,31.26,31.27,1123500.0,19.5,19.5124,19.4688,19.4751,1123500.0
2013-11-05 15:30:00,31.27,31.29,31.21,31.25,3018100.0,19.4751,19.4875,19.4377,19.4626,3018100.0
2013-11-06 09:30:00,31.23,31.29,31.07,31.26,2964200.0,19.6009,19.6385,19.5005,19.6197,2964200.0
2013-11-06 10:00:00,31.28,31.33,31.26,31.28,2275000.0,19.6323,19.6636,19.6197,19.6323,2275000.0
2013-11-06 10:30:00,31.29,31.29,31.12,31.16,1256200.0,19.6385,19.6385,19.5318,19.557,1256200.0
2013-11-06 11:00:00,31.15,31.16,31.08,31.13,1243500.0,19.5507,19.557,19.5067,19.5381,1243500.0
2013-11-06 11:30:00,31.14,31.15,31.06,31.06,1162000.0,19.5444,19.5507,19.4942,19.4942,1162000.0
2013-11-06 12:00:00,31.06,31.07,31.0,31.04,1051800.0,19.4942,19.5005,19.4565,19.4816,1051800.0
2013-11-06 12:30:00,31.05,31.07,31.0,31.0,909400.0,19.4879,19.5005,19.4565,19.4565,909400.0
2013-11-06 13:00:00,31.0,31.05,30.97,30.98,1348600.0,19.4565,19.4879,19.4377,19.444,1348600.0
2013-11-06 13:30:00,30.99,31.0,30.91,30.91,1570700.0,19.4503,19.4565,19.4,19.4,1570700.0
2013-11-06 14:00:00,30.91,30.94,30.86,30.93,1292100.0,19.4,19.4189,19.3687,19.4126,1292100.0
2013-11-06 14:30:00,30.93,30.96,30.89,30.91,1600300.0,19.4126,19.4314,19.3875,19.4,1600300.0
2013-11-06 15:00:00,30.91,30.94,30.87,30.9,1651000.0,19.4,19.4189,19.3749,19.3938,1651000.0
2013-11-06 15:30:00,30.91,30.97,30.87,30.96,3253800.0,19.4,19.4377,19.3749,19.4314,3253800.0
2013-11-07 09:30:00,31.02,31.24,30.99,31.17,2336000.0,19.4691,19.6072,19.4503,19.5632,2336000.0
2013-11-07 10:00:00,31.17,31.23,31.13,31.21,1889300.0,19.5632,19.6009,19.5381,19.5883,1889300.0
2013-11-07 10:30:00,31.21,31.21,31.07,31.1,2254600.0,19.5883,19.5883,19.5005,19.5193,2254600.0
2013-11-07 11:00:00,31.1,31.11,31.01,31.07,1806600.0,19.5193,19.5256,19.4628,19.5005,1806600.0
2013-11-07 11:30:00,31.07,31.19,31.04,31.13,1260400.0,19.5005,19.5758,19.4816,19.5381,1260400.0
2013-11-07 12:00:00,31.14,31.19,31.12,31.16,763600.0,19.5444,19.5758,19.5318,19.557,763600.0
2013-11-07 12:30:00,31.16,31.24,31.15,31.19,981100.0,19.557,19.6072,19.5507,19.5758,981100.0
2013-11-07 13:00:00,31.18,31.2,31.1,31.11,735300.0,19.5695,19.5821,19.5193,19.5256,735300.0
2013-11-07 13:30:00,31.12,31.15,31.1,31.12,728500.0,19.5318,19.5507,19.5193,19.5318,728500.0
2013-11-07 14:00:00,31.11,31.12,31.03,31.07,1222600.0,19.5256,19.5318,19.4754,19.5005,1222600.0
2013-11-07 14:30:00,31.07,31.08,31.01,31.07,1523900.0,19.5005,19.5067,19.4628,19.5005,1523900.0
2013-11-07 15:00:00,31.07,31.1,31.01,31.03,1799500.0,19.5005,19.5193,19.4628,19.4754,1799500.0
2013-11-07 15:30:00,31.03,31.06,30.91,30.92,4363800.0,19.4754,19.4942,19.4,19.4063,4363800.0
2013-11-08 09:30:00,30.91,31.12,30.82,30.87,2810500.0,19.4,19.5318,19.3436,19.3749,2810500.0
2013-11-08 10:00:00,30.88,30.94,30.73,30.94,3646500.0,19.3812,19.4189,19.2871,19.4189,3646500.0
2013-11-08 10:30:00,30.94,31.07,30.94,31.05,2114300.0,19.4189,19.5005,19.4189,19.4879,2114300.0
2013-11-08 11:00:00,31.05,31.07,30.97,30.99,1440400.0,19.4879,19.5005,19.4377,19.4503,1440400.0
2013-11-08 11:30:00,31.0,31.17,30.98,31.15,893000.0,19.4565,19.5632,19.444,19.5507,893000.0
2013-11-08 12:00:00,31.15,31.23,31.15,31.19,730200.0,19.5507,19.6009,19.5507,19.5758,730200.0
2013-11-08 12:30:00,31.19,31.27,31.19,31.27,770700.0,19.5758,19.626,19.5758,19.626,770700.0
2013-11-08 13:00:00,31.27,31.27,31.23,31.26,662100.0,19.626,19.626,19.6009,19.6197,662100.0
2013-11-08 13:30:00,31.26,31.3,31.22,31.23,866300.0,19.6197,19.6448,19.5946,19.6009,866300.0
2013-11-08 14:00:00,31.23,31.28,31.16,31.18,1396300.0,19.6009,19.6323,19.557,19.5695,1396300.0
2013-11-08 14:30:00,31.17,31.24,31.14,31.21,946200.0,19.5632,19.6072,19.5444,19.5883,946200.0
2013-11-08 15:00:00,31.22,31.23,31.15,31.2,1430200.0,19.5946,19.6009,19.5507,19.5821,1430200.0
2013-11-08 15:30:00,31.2,31.35,31.2,31.33,4477600.0,19.5821,19.6762,19.5821,19.6636,4477600.0
2013-11-11 09:30:00,31.22,31.3,31.2,31.28,2967700.0,19.5946,19.6448,19.5821,19.6323,2967700.0
2013-11-11 10:00:00,31.27,31.29,31.22,31.25,1712300.0,19.626,19.6385,19.5946,19.6134,1712300.0
2013-11-11 10:30:00,31.26,31.26,31.21,31.25,1373500.0,19.6197,19.6197,19.5883,19.6134,1373500.0
2013-11-11 11:00:00,31.25,31.25,31.18,31.22,1030800.0,19.6134,19.6134,19.5695,19.5946,1030800.0
2013-11-11 11:30:00,31.22,31.24,31.19,31.23,740200.0,19.5946,19.6072,19.5758,19.6009,740200.0
2013-11-11 12:00:00,31.23,31.24,31.21,31.22,664800.0,19.6009,19.6072,19.5883,19.5946,664800.0
2013-11-11 12:30:00,31.22,31.23,31.16,31.19,797900.0,19.5946,19.6009,19.557,19.5758,797900.0
2013-11-11 13:00:00,31.18,31.24,31.18,31.23,800700.0,19.5695,19.6072,19.5695,19.6009,800700.0
2013-11-11 13:30:00,31.24,31.24,31.2,31.21,566700.0,19.6072,19.6072,19.5821,19.5883,566700.0
2013-11-11 14:00:00,31.22,31.24,31.18,31.18,671500.0,19.5946,19.6072,19.5695,19.5695,671500.0
2013-11-11 14:30:00,31.19,31.22,31.18,31.18,789600.0,19.5758,19.5946,19.5695,19.5695,789600.0
2013-11-11 15:00:00,31.18,31.21,31.17,31.2,1046300.0,19.5695,19.5883,19.5632,19.5821,1046300.0
2013-11-11 15:30:00,31.2,31.24,31.19,31.23,2359300.0,19.5821,19.6072,19.5758,19.6009,2359300.0
2013-11-12 09:30:00,31.18,31.5,31.12,31.49,2983900.0,19.5695,19.7703,19.5318,19.7641,2983900.0
2013-11-12 10:00:00,31.49,31.6,31.45,31.55,2947100.0,19.7641,19.8331,19.739,19.8017,2947100.0
2013-11-12 10:30:00,31.56,31.6,31.49,31.51,2596200.0,19.808,19.8331,19.7641,19.7766,2596200.0
2013-11-12 11:00:00,31.52,31.57,31.46,31.49,1599400.0,19.7829,19.8143,19.7452,19.7641,1599400.0
2013-11-12 11:30:00,31.49,31.52,31.39,31.5,1603000.0,19.7641,19.7829,19.7013,19.7703,1603000.0
2013-11-12 12:00:00,31.5,31.52,31.45,31.48,1022600.0,19.7703,19.7829,19.739,19.7578,1022600.0
2013-11-12 12:30:00,31.47,31.53,31.46,31.52,756100.0,19.7515,19.7892,19.7452,19.7829,756100.0
2013-11-12 13:00:00,31.52,31.52,31.45,31.45,752000.0,19.7829,19.7829,19.739,19.739,752000.0
2013-11-12 13:30:00,31.45,31.46,31.38,31.41,1106100.0,19.739,19.7452,19.695,19.7139,1106100.0
2013-11-12 14:00:00,31.41,31.46,31.4,31.42,1025600.0,19.7139,19.7452,19.7076,19.7201,1025600.0
2013-11-12 14:30:00,31.41,31.49,31.41,31.45,1653100.0,19.7139,19.7641,19.7139,19.739,1653100.0
2013-11-12 15:00:00,31.44,31.47,31.38,31.39,1605100.0,19.7327,19.7515,19.695,19.7013,1605100.0
2013-11-12 15:30:00,31.39,31.43,31.36,31.39,3656000.0,19.7013,19.7264,19.6825,19.7013,3656000.0
2013-11-13 09:30:00,31.28,31.6,31.28,31.6,2844300.0,19.6323,19.8331,19.6323,19.8331,2844300.0
2013-11-13 10:00:00,31.59,31.6,31.44,31.55,2383800.0,19.8268,19.8331,19.7327,19.8017,2383800.0
2013-11-13 10:30:00,31.55,31.62,31.48,31.49,1713800.0,19.8017,19.8457,19.7578,19.7641,1713800.0
2013-11-13 11:00:00,31.48,31.57,31.38,31.56,2807900.0,19.7578,19.8143,19.695,19.808,2807900.0
2013-11-13 11:30:00,31.56,31.59,31.52,31.55,960200.0,19.808,19.8268,19.7829,19.8017,960200.0
2013-11-13 12:00:00,31.55,31.58,31.51,31.55,1320300.0,19.8017,19.8206,19.7766,19.8017,1320300.0
2013-11-13 12:30:00,31.55,31.56,31.49,31.5,1764300.0,19.8017,19.808,19.7641,19.7703,1764300.0
2013-11-13 13:00:00,31.5,31.53,31.49,31.53,1210100.0,19.7703,19.7892,19.7641,19.7892,1210100.0
2013-11-13 13:30:00,31.53,31.6,31.52,31.59,1448300.0,19.7892,19.8331,19.7829,19.8268,1448300.0
2013-11-13 14:00:00,31.6,31.65,31.59,31.64,910800.0,19.8331,19.8645,19.8268,19.8582,910800.0
2013-11-13 14:30:00,31.64,31.66,31.61,31.65,1268700.0,19.8582,19.8708,19.8394,19.8645,1268700.0
2013-11-13 15:00:00,31.65,31.75,31.64,31.74,1656900.0,19.8645,19.9273,19.8582,19.921,1656900.0
2013-11-13 15:30:00,31.74,31.87,31.72,31.86,4205300.0,19.921,20.0026,19.9084,19.9963,4205300.0
2013-11-14 09:30:00,31.95,32.21,31.83,32.15,5035600.0,20.0528,20.216,19.9775,20.1783,5035600.0
2013-11-14 10:00:00,32.15,32.16,31.87,31.93,3051200.0,20.1783,20.1846,20.0026,20.0402,3051200.0
2013-11-14 10:30:00,31.93,32.08,31.9,32.04,1977800.0,20.0402,20.1344,20.0214,20.1093,1977800.0
2013-11-14 11:00:00,32.03,32.04,31.94,31.96,1736300.0,20.103,20.1093,20.0465,20.0591,1736300.0
2013-11-14 11:30:00,31.97,32.0,31.9,31.96,1178100.0,20.0653,20.0842,20.0214,20.0591,1178100.0
2013-11-14 12:00:00,31.96,31.96,31.88,31.91,1543000.0,20.0591,20.0591,20.0088,20.0277,1543000.0
2013-11-14 12:30:00,31.91,31.95,31.78,31.78,1549000.0,20.0277,20.0528,19.9461,19.9461,1549000.0
2013-11-14 13:00:00,31.78,31.9,31.78,31.88,1058700.0,19.9461,20.0214,19.9461,20.0088,1058700.0
2013-11-14 13:30:00,31.87,31.89,31.85,31.89,924400.0,20.0026,20.0151,19.99,20.0151,924400.0
2013-11-14 14:00:00,31.89,31.99,31.87,31.98,1001800.0,20.0151,20.0779,20.0026,20.0716,1001800.0
2013-11-14 14:30:00,31.98,31.99,31.94,31.95,780300.0,20.0716,20.0779,20.0465,20.0528,780300.0
2013-11-14 15:00:00,31.94,32.0,31.94,31.95,1521000.0,20.0465,20.0842,20.0465,20.0528,1521000.0
2013-11-14 15:30:00,31.95,32.01,31.93,31.99,2730700.0,20.0528,20.0904,20.0402,20.0779,2730700.0
2013-11-15 09:30:00,31.83,31.95,31.71,31.93,5160000.0,19.9775,20.0528,19.9021,20.0402,5160000.0
2013-11-15 10:00:00,31.92,32.05,31.91,32.05,1390400.0,20.034,20.1155,20.0277,20.1155,1390400.0
2013-11-15 10:30:00,32.04,32.05,31.93,31.96,1270700.0,20.1093,20.1155,20.0402,20.0591,1270700.0
2013-11-15 11:00:00,31.96,32.07,31.95,32.05,860800.0,20.0591,20.1281,20.0528,20.1155,860800.0
2013-11-15 11:30:00,32.05,32.08,31.86,31.9,1024700.0,20.1155,20.1344,19.9963,20.0214,1024700.0
2013-11-15 12:00:00,31.9,31.98,31.89,31.95,665200.0,20.0214,20.0716,20.0151,20.0528,665200.0
2013-11-15 12:30:00,31.95,31.95,31.9,31.92,652600.0,20.0528,20.0528,20.0214,20.034,652600.0
2013-11-15 13:00:00,31.92,31.98,31.91,31.96,698100.0,20.034,20.0716,20.0277,20.0591,698100.0
2013-11-15 13:30:00,31.97,31.98,31.94,31.97,1064200.0,20.0653,20.0716,20.0465,20.0653,1064200.0
2013-11-15 14:00:00,31.97,32.06,31.96,32.06,1060500.0,20.0653,20.1218,20.0591,20.1218,1060500.0
2013-11-15 14:30:00,32.05,32.08,32.05,32.07,1078500.0,20.1155,20.1344,20.1155,20.1281,1078500.0
2013-11-15 15:00:00,32.06,32.15,32.06,32.13,1271500.0,20.1218,20.1783,20.1218,20.1658,1271500.0
2013-11-15 15:30:00,32.13,32.2,31.74,32.2,4897100.0,20.1658,20.2097,19.921,20.2097,4897100.0
2013-11-18 09:30:00,32.1,32.15,32.0,32.01,3086700.0,20.1469,20.1783,20.0842,20.0904,3086700.0
2013-11-18 10:00:00,32.01,32.12,31.99,32.12,1510700.0,20.0904,20.1595,20.0779,20.1595,1510700.0
2013-11-18 10:30:00,32.12,32.14,32.07,32.1,1078800.0,20.1595,20.172,20.1281,20.1469,1078800.0
2013-11-18 11:00:00,32.1,32.12,32.07,32.09,978400.0,20.1469,20.1595,20.1281,20.1406,978400.0
2013-11-18 11:30:00,32.09,32.1,32.04,32.08,1221400.0,20.1406,20.1469,20.1093,20.1344,1221400.0
2013-11-18 12:00:00,32.07,32.09,32.06,32.09,822800.0,20.1281,20.1406,20.1218,20.1406,822800.0
2013-11-18 12:30:00,32.08,32.09,32.05,32.05,706600.0,20.1344,20.1406,20.1155,20.1155,706600.0
2013-11-18 13:00:00,32.05,32.1,32.05,32.09,1053600.0,20.1155,20.1469,20.1155,20.1406,1053600.0
2013-11-18 13:30:00,32.08,32.1,32.04,32.09,1308500.0,20.1344,20.1469,20.1093,20.1406,1308500.0
2013-11-18 14:00:00,32.09,32.15,32.09,32.1,993200.0,20.1406,20.1783,20.1406,20.1469,993200.0
2013-11-18 14:30:00,32.11,32.11,32.0,32.0,1217300.0,20.1532,20.1532,20.0842,20.0842,1217300.0
2013-11-18 15:00:00,32.01,32.05,31.93,31.96,1997300.0,20.0904,20.1155,20.0402,20.0591,1997300.0
2013-11-18 15:30:00,31.96,32.04,31.91,32.02,3431100.0,20.0591,20.1093,20.0277,20.0967,3431100.0
2013-11-19 09:30:00,31.98,32.02,31.61,31.79,4335200.0,20.0716,20.0967,19.8394,19.9524,4335200.0
2013-11-19 10:00:00,31.79,31.83,31.75,31.79,1862900.0,19.9524,19.9775,19.9273,19.9524,1862900.0
2013-11-19 10:30:00,31.79,31.89,31.79,31.85,1783800.0,19.9524,20.0151,19.9524,19.99,1783800.0
2013-11-19 11:00:00,31.86,31.88,31.82,31.83,1608700.0,19.9963,20.0088,19.9712,19.9775,1608700.0
2013-11-19 11:30:00,31.83,31.87,31.81,31.85,1056600.0,19.9775,20.0026,19.9649,19.99,1056600.0
2013-11-19 12:00:00,31.85,31.91,31.84,31.86,1145700.0,19.99,20.0277,19.9837,19.9963,1145700.0
2013-11-19 12:30:00,31.85,31.87,31.82,31.83,792500.0,19.99,20.0026,19.9712,19.9775,792500.0
2013-11-19 13:00:00,31.83,31.83,31.76,31.77,1193300.0,19.9775,19.9775,19.9335,19.9398,1193300.0
2013-11-19 13:30:00,31.77,31.87,31.76,31.83,958000.0,19.9398,20.0026,19.9335,19.9775,958000.0
2013-11-19 14:00:00,31.83,31.9,31.82,31.84,1411700.0,19.9775,20.0214,19.9712,19.9837,1411700.0
2013-11-19 14:30:00,31.85,31.9,31.83,31.83,1349200.0,19.99,20.0214,19.9775,19.9775,1349200.0
2013-11-19 15:00:00,31.84,31.84,31.76,31.77,2792300.0,19.9837,19.9837,19.9335,19.9398,2792300.0
2013-11-19 15:30:00,31.77,31.8,31.65,31.67,5229100.0,19.9398,19.9586,19.8645,19.877,5229100.0
2013-11-20 09:30:00,31.76,31.89,31.65,31.88,2094900.0,19.9335,20.0151,19.8645,20.0088,2094900.0
2013-11-20 10:00:00,31.88,32.08,31.87,32.01,1321900.0,20.0088,20.1344,20.0026,20.0904,1321900.0
2013-11-20 10:30:00,32.01,32.03,31.9,31.98,1869000.0,20.0904,20.103,20.0214,20.0716,1869000.0
2013-11-20 11:00:00,31.98,32.04,31.96,32.01,1076100.0,20.0716,20.1093,20.0591,20.0904,1076100.0
2013-11-20 11:30:00,32.02,32.1,32.01,32.05,1595500.0,20.0967,20.1469,20.0904,20.1155,1595500.0
2013-11-20 12:00:00,32.06,32.07,32.04,32.06,785000.0,20.1218,20.1281,20.1093,20.1218,785000.0
2013-11-20 12:30:00,32.05,32.07,32.0,32.02,758500.0,20.1155,20.1281,20.0842,20.0967,758500.0
2013-11-20 13:00:00,32.01,32.03,31.99,32.01,692300.0,20.0904,20.103,20.0779,20.0904,692300.0
2013-11-20 13:30:00,32.01,32.04,32.0,32.01,427700.0,20.0904,20.1093,20.0842,20.0904,427700.0
2013-11-20 14:00:00,32.02,32.02,31.87,31.96,1777800.0,20.0967,20.0967,20.0026,20.0591,1777800.0
2013-11-20 14:30:00,31.96,31.98,31.88,31.92,987900.0,20.0591,20.0716,20.0088,20.034,987900.0
2013-11-20 15:00:00,31.92,31.95,31.84,31.94,1744400.0,20.034,20.0528,19.9837,20.0465,1744400.0
2013-11-20 15:30:00,31.94,32.02,31.9,31.93,3099700.0,20.0465,20.0967,20.0214,20.0402,3099700.0
2013-11-21 09:30:00,31.82,31.95,31.78,31.88,4062400.0,19.9712,20.0528,19.9461,20.0088,4062400.0
2013-11-21 10:00:00,31.89,31.97,31.87,31.96,2216700.0,20.0151,20.0653,20.0026,20.0591,2216700.0
2013-11-21 10:30:00,31.96,32.08,31.95,32.06,1853500.0,20.0591,20.1344,20.0528,20.1218,1853500.0
2013-11-21 11:00:00,32.06,32.12,32.03,32.12,1891400.0,20.1218,20.1595,20.103,20.1595,1891400.0
2013-11-21 11:30:00,32.12,32.15,32.09,32.14,1615900.0,20.1595,20.1783,20.1406,20.172,1615900.0
2013-11-21 12:00:00,32.14,32.16,32.08,32.13,1295200.0,20.172,20.1846,20.1344,20.1658,1295200.0
2013-11-21 12:30:00,32.13,32.15,32.11,32.11,929500.0,20.1658,20.1783,20.1532,20.1532,929500.0
2013-11-21 13:00:00,32.11,32.13,32.1,32.12,701600.0,20.1532,20.1658,20.1469,20.1595,701600.0
2013-11-21 13:30:00,32.11,32.14,32.08,32.09,1344600.0,20.1532,20.172,20.1344,20.1406,1344600.0
2013-11-21 14:00:00,32.08,32.09,31.98,31.98,885000.0,20.1344,20.1406,20.0716,20.0716,885000.0
2013-11-21 14:30:00,31.99,32.0,31.9,32.0,1463000.0,20.0779,20.0842,20.0214,20.0842,1463000.0
2013-11-21 15:00:00,32.0,32.05,31.98,32.02,1226100.0,20.0842,20.1155,20.0716,20.0967,1226100.0
2013-11-21 15:30:00,32.02,32.05,31.9,31.98,4013400.0,20.0967,20.1155,20.0214,20.0716,4013400.0
2013-11-22 09:30:00,31.9,31.99,31.8,31.93,2460000.0,20.0214,20.0779,19.9586,20.0402,2460000.0
2013-11-22 10:00:00,31.93,31.96,31.9,31.91,1537600.0,20.0402,20.0591,20.0214,20.0277,1537600.0
2013-11-22 10:30:00,31.91,32.0,31.9,31.98,1701100.0,20.0277,20.0842,20.0214,20.0716,1701100.0
2013-11-22 11:00:00,31.97,32.01,31.97,31.98,1171400.0,20.0653,20.0904,20.0653,20.0716,1171400.0
2013-11-22 11:30:00,31.98,32.06,31.97,32.06,1108300.0,20.0716,20.1218,20.0653,20.1218,1108300.0
2013-11-22 12:00:00,32.06,32.1,32.04,32.08,1351700.0,20.1218,20.1469,20.1093,20.1344,1351700.0
2013-11-22 12:30:00,32.08,32.16,32.07,32.14,2400500.0,20.1344,20.1846,20.1281,20.172,2400500.0
2013-11-22 13:00:00,32.14,32.14,32.07,32.08,679100.0,20.172,20.172,20.1281,20.1344,679100.0
2013-11-22 13:30:00,32.08,32.1,32.05,32.05,932500.0,20.1344,20.1469,20.1155,20.1155,932500.0
2013-11-22 14:00:00,32.05,32.08,32.05,32.07,1301900.0,20.1155,20.1344,20.1155,20.1281,1301900.0
2013-11-22 14:30:00,32.07,32.1,32.06,32.1,942700.0,20.1281,20.1469,20.1218,20.1469,942700.0
2013-11-22 15:00:00,32.1,32.14,32.09,32.12,1147300.0,20.1469,20.172,20.1406,20.1595,1147300.0
2013-11-22 15:30:00,32.11,32.15,32.07,32.11,3248600.0,20.1532,20.1783,20.1281,20.1532,3248600.0
2013-11-25 09:30:00,32.1,32.43,32.09,32.34,2602000.0,20.1469,20.354,20.1406,20.2976,2602000.0
2013-11-25 10:00:00,32.33,32.48,32.33,32.43,2000100.0,20.2913,20.3854,20.2913,20.354,2000100.0
2013-11-25 10:30:00,32.44,32.49,32.4,32.48,1151800.0,20.3603,20.3917,20.3352,20.3854,1151800.0
2013-11-25 11:00:00,32.48,32.5,32.41,32.45,1645200.0,20.3854,20.398,20.3415,20.3666,1645200.0
2013-11-25 11:30:00,32.45,32.48,32.41,32.41,984200.0,20.3666,20.3854,20.3415,20.3415,984200.0
2013-11-25 12:00:00,32.42,32.42,32.37,32.39,880100.0,20.3478,20.3478,20.3164,20.3289,880100.0
2013-11-25 12:30:00,32.4,32.44,32.38,32.42,617900.0,20.3352,20.3603,20.3227,20.3478,617900.0
2013-11-25 13:00:00,32.42,32.43,32.38,32.38,730200.0,20.3478,20.354,20.3227,20.3227,730200.0
2013-11-25 13:30:00,32.38,32.4,32.32,32.39,1445400.0,20.3227,20.3352,20.285,20.3289,1445400.0
2013-11-25 14:00:00,32.39,32.41,32.32,32.32,1398700.0,20.3289,20.3415,20.285,20.285,1398700.0
2013-11-25 14:30:00,32.32,32.33,32.18,32.18,2379700.0,20.285,20.2913,20.1971,20.1971,2379700.0
2013-11-25 15:00:00,32.19,32.22,32.1,32.19,2844400.0,20.2034,20.2222,20.1469,20.2034,2844400.0
2013-11-25 15:30:00,32.19,32.2,32.08,32.15,3877700.0,20.2034,20.2097,20.1344,20.1783,3877700.0
2013-11-26 09:30:00,32.27,32.27,32.07,32.08,1693500.0,20.2536,20.2536,20.1281,20.1344,1693500.0
2013-11-26 10:00:00,32.08,32.12,32.03,32.12,989900.0,20.1344,20.1595,20.103,20.1595,989900.0
2013-11-26 10:30:00,32.12,32.21,32.11,32.18,1098600.0,20.1595,20.216,20.1532,20.1971,1098600.0
2013-11-26 11:00:00,32.18,32.24,32.14,32.17,1554800.0,20.1971,20.2348,20.172,20.1909,1554800.0
2013-11-26 11:30:00,32.18,32.18,32.05,32.08,1046700.0,20.1971,20.1971,20.1155,20.1344,1046700.0
2013-11-26 12:00:00,32.08,32.13,32.05,32.1,945000.0,20.1344,20.1658,20.1155,20.1469,945000.0
2013-11-26 12:30:00,32.11,32.11,32.02,32.02,1115900.0,20.1532,20.1532,20.0967,20.0967,1115900.0
2013-11-26 13:00:00,32.02,32.1,32.02,32.09,823000.0,20.0967,20.1469,20.0967,20.1406,823000.0
2013-11-26 13:30:00,32.09,32.15,32.08,32.13,738400.0,20.1406,20.1783,20.1344,20.1658,738400.0
2013-11-26 14:00:00,32.13,32.13,32.04,32.09,1023000.0,20.1658,20.1658,20.1093,20.1406,1023000.0
2013-11-26 14:30:00,32.1,32.11,32.05,32.05,947100.0,20.1469,20.1532,20.1155,20.1155,947100.0
2013-11-26 15:00:00,32.05,32.09,32.05,32.06,1282100.0,20.1155,20.1406,20.1155,20.1218,1282100.0
2013-11-26 15:30:00,32.06,32.07,31.88,31.9,4013800.0,20.1218,20.1281,20.0088,20.0214,4013800.0
2013-11-27 09:30:00,32.03,32.08,31.82,31.91,1960700.0,20.103,20.1344,19.9712,20.0277,1960700.0
2013-11-27 10:00:00,31.91,32.04,31.9,31.98,1411600.0,20.0277,20.1093,20.0214,20.0716,1411600.0
2013-11-27 10:30:00,31.97,31.99,31.84,31.85,1067400.0,20.0653,20.0779,19.9837,19.99,1067400.0
2013-11-27 11:00:00,31.85,31.94,31.84,31.94,867600.0,19.99,20.0465,19.9837,20.0465,867600.0
2013-11-27 11:30:00,31.94,31.94,31.86,31.89,999800.0,20.0465,20.0465,19.9963,20.0151,999800.0
2013-11-27 12:00:00,31.9,31.92,31.86,31.9,1144600.0,20.0214,20.034,19.9963,20.0214,1144600.0
2013-11-27 12:30:00,31.89,31.91,31.83,31.83,770500.0,20.0151,20.0277,19.9775,19.9775,770500.0
2013-11-27 13:00:00,31.83,31.9,31.8,31.89,696900.0,19.9775,20.0214,19.9586,20.0151,696900.0
2013-11-27 13:30:00,31.9,31.9,31.83,31.87,832600.0,20.0214,20.0214,19.9775,20.0026,832600.0
2013-11-27 14:00:00,31.87,31.88,31.85,31.87,803900.0,20.0026,20.0088,19.99,20.0026,803900.0
2013-11-27 14:30:00,31.87,31.92,31.86,31.89,1143900.0,20.0026,20.034,19.9963,20.0151,1143900.0
2013-11-27 15:00:00,31.89,31.9,31.89,31.9,589000.0,20.0151,20.0214,20.0151,20.0214,589000.0
2013-11-27 15:30:00,31.9,31.93,31.87,31.89,2745800.0,20.0214,20.0402,20.0026,20.0151,2745800.0
2013-11-29 09:30:00,31.87,32.02,31.79,31.97,1627300.0,20.0026,20.0967,19.9524,20.0653,1627300.0
2013-11-29 10:00:00,31.97,32.0,31.96,31.98,803600.0,20.0653,20.0842,20.0591,20.0716,803600.0
2013-11-29 10:30:00,31.98,32.02,31.87,31.9,697200.0,20.0716,20.0967,20.0026,20.0214,697200.0
2013-11-29 11:00:00,31.9,31.9,31.86,31.87,743400.0,20.0214,20.0214,19.9963,20.0026,743400.0
2013-11-29 11:30:00,31.87,31.91,31.83,31.89,698300.0,20.0026,20.0277,19.9775,20.0151,698300.0
2013-11-29 12:00:00,31.89,31.9,31.86,31.88,545100.0,20.0151,20.0214,19.9963,20.0088,545100.0
2013-11-29 12:30:00,31.88,31.88,31.7,31.73,3259200.0,20.0088,20.0088,19.8959,19.9147,3259200.0
2013-12-02 09:30:00,31.61,31.84,31.61,31.8,2186800.0,19.8394,19.9837,19.8394,19.9586,2186800.0
2013-12-02 10:00:00,31.81,31.82,31.73,31.77,1487400.0,19.9649,19.9712,19.9147,19.9398,1487400.0
2013-12-02 10:30:00,31.78,31.82,31.73,31.78,1058600.0,19.9461,19.9712,19.9147,19.9461,1058600.0
2013-12-02 11:00:00,31.79,31.84,31.76,31.8,1219500.0,19.9524,19.9837,19.9335,19.9586,1219500.0
2013-12-02 11:30:00,31.79,31.83,31.75,31.8,858200.0,19.9524,19.9775,19.9273,19.9586,858200.0
2013-12-02 12:00:00,31.8,31.85,31.79,31.85,1078800.0,19.9586,19.99,19.9524,19.99,1078800.0
2013-12-02 12:30:00,31.85,31.9,31.84,31.88,624100.0,19.99,20.0214,19.9837,20.0088,624100.0
2013-12-02 13:00:00,31.89,31.93,31.86,31.86,512100.0,20.0151,20.0402,19.9963,19.9963,512100.0
2013-12-02 13:30:00,31.86,31.9,31.85,31.87,391400.0,19.9963,20.0214,19.99,20.0026,391400.0
2013-12-02 14:00:00,31.88,31.89,31.8,31.88,1083300.0,20.0088,20.0151,19.9586,20.0088,1083300.0
2013-12-02 14:30:00,31.87,31.88,31.82,31.87,704700.0,20.0026,20.0088,19.9712,20.0026,704700.0
2013-12-02 15:00:00,31.87,31.92,31.84,31.88,1132800.0,20.0026,20.034,19.9837,20.0088,1132800.0
2013-12-02 15:30:00,31.88,31.9,31.75,31.83,3193700.0,20.0088,20.0214,19.9273,19.9775,3193700.0
2013-12-03 09:30:00,31.69,31.71,31.48,31.62,3859100.0,19.8896,19.9021,19.7578,19.8457,3859100.0
2013-12-03 10:00:00,31.62,31.65,31.36,31.52,4760900.0,19.8457,19.8645,19.6825,19.7829,4760900.0
2013-12-03 10:30:00,31.51,31.62,31.5,31.53,1825200.0,19.7766,19.8457,19.7703,19.7892,1825200.0
2013-12-03 11:00:00,31.54,31.55,31.36,31.38,2118100.0,19.7955,19.8017,19.6825,19.695,2118100.0
2013-12-03 11:30:00,31.38,31.38,31.26,31.3,2446500.0,19.695,19.695,19.6197,19.6448,2446500.0
2013-12-03 12:00:00,31.3,31.39,31.29,31.36,1252800.0,19.6448,19.7013,19.6385,19.6825,1252800.0
2013-12-03 12:30:00,31.35,31.46,31.35,31.39,1324600.0,19.6762,19.7452,19.6762,19.7013,1324600.0
2013-12-03 13:00:00,31.39,31.4,31.23,31.27,1727800.0,19.7013,19.7076,19.6009,19.626,1727800.0
2013-12-03 13:30:00,31.27,31.33,31.26,31.26,1126300.0,19.626,19.6636,19.6197,19.6197,1126300.0
2013-12-03 14:00:00,31.27,31.31,31.23,31.28,1137700.0,19.626,19.6511,19.6009,19.6323,1137700.0
2013-12-03 14:30:00,31.28,31.31,31.21,31.23,2190900.0,19.6323,19.6511,19.5883,19.6009,2190900.0
2013-12-03 15:00:00,31.23,31.26,31.17,31.19,2368600.0,19.6009,19.6197,19.5632,19.5758,2368600.0
2013-12-03 15:30:00,31.19,31.23,31.17,31.21,4968500.0,19.5758,19.6009,19.5632,19.5883,4968500.0
2013-12-04 09:30:00,31.16,31.23,31.03,31.16,2650800.0,19.557,19.6009,19.4754,19.557,2650800.0
2013-12-04 10:00:00,31.16,31.42,31.16,31.36,2255500.0,19.557,19.7201,19.557,19.6825,2255500.0
2013-12-04 10:30:00,31.36,31.43,31.32,31.43,1537700.0,19.6825,19.7264,19.6574,19.7264,1537700.0
2013-12-04 11:00:00,31.43,31.43,31.21,31.24,1482500.0,19.7264,19.7264,19.5883,19.6072,1482500.0
2013-12-04 11:30:00,31.24,31.31,31.21,31.27,1246800.0,19.6072,19.6511,19.5883,19.626,1246800.0
2013-12-04 12:00:00,31.26,31.27,31.15,31.18,1437100.0,19.6197,19.626,19.5507,19.5695,1437100.0
2013-12-04 12:30:00,31.19,31.26,31.16,31.21,978400.0,19.5758,19.6197,19.557,19.5883,978400.0
2013-12-04 13:00:00,31.21,31.24,31.04,31.04,1182000.0,19.5883,19.6072,19.4816,19.4816,1182000.0
2013-12-04 13:30:00,31.04,31.09,31.0,31.06,1462000.0,19.4816,19.513,19.4565,19.4942,1462000.0
2013-12-04 14:00:00,31.06,31.15,31.05,31.12,1029900.0,19.4942,19.5507,19.4879,19.5318,1029900.0
2013-12-04 14:30:00,31.13,31.17,31.09,31.13,1225000.0,19.5381,19.5632,19.513,19.5381,1225000.0
2013-12-04 15:00:00,31.13,31.21,31.1,31.18,1444400.0,19.5381,19.5883,19.5193,19.5695,1444400.0
2013-12-04 15:30:00,31.19,31.32,31.16,31.27,3443200.0,19.5758,19.6574,19.557,19.626,3443200.0
2013-12-05 09:30:00,31.12,31.38,31.12,31.3,2052600.0,19.5318,19.695,19.5318,19.6448,2052600.0
2013-12-05 10:00:00,31.3,31.4,31.22,31.23,1314700.0,19.6448,19.7076,19.5946,19.6009,1314700.0
2013-12-05 10:30:00,31.22,31.27,31.17,31.18,1424000.0,19.5946,19.626,19.5632,19.5695,1424000.0
2013-12-05 11:00:00,31.18,31.27,31.15,31.21,1324900.0,19.5695,19.626,19.5507,19.5883,1324900.0
2013-12-05 11:30:00,31.2,31.24,31.18,31.24,1027000.0,19.5821,19.6072,19.5695,19.6072,1027000.0
2013-12-05 12:00:00,31.24,31.3,31.23,31.27,1000900.0,19.6072,19.6448,19.6009,19.626,1000900.0
2013-12-05 12:30:00,31.27,31.28,31.19,31.23,814700.0,19.626,19.6323,19.5758,19.6009,814700.0
2013-12-05 13:00:00,31.23,31.25,31.18,31.22,788600.0,19.6009,19.6134,19.5695,19.5946,788600.0
2013-12-05 13:30:00,31.22,31.27,31.19,31.22,802000.0,19.5946,19.626,19.5758,19.5946,802000.0
2013-12-05 14:00:00,31.23,31.26,31.18,31.23,980900.0,19.6009,19.6197,19.5695,19.6009,980900.0
2013-12-05 14:30:00,31.24,31.25,31.16,31.17,769700.0,19.6072,19.6134,19.557,19.5632,769700.0
2013-12-05 15:00:00,31.18,31.25,31.14,31.22,1443700.0,19.5695,19.6134,19.5444,19.5946,1443700.0
2013-12-05 15:30:00,31.22,31.32,31.21,31.26,4023700.0,19.5946,19.6574,19.5883,19.6197,4023700.0
2013-12-06 09:30:00,31.55,31.61,31.43,31.43,2280200.0,19.8017,19.8394,19.7264,19.7264,2280200.0
2013-12-06 10:00:00,31.44,31.49,31.39,31.41,1238200.0,19.7327,19.7641,19.7013,19.7139,1238200.0
2013-12-06 10:30:00,31.41,31.43,31.33,31.39,1331400.0,19.7139,19.7264,19.6636,19.7013,1331400.0
2013-12-06 11:00:00,31.4,31.45,31.36,31.41,969400.0,19.7076,19.739,19.6825,19.7139,969400.0
2013-12-06 11:30:00,31.41,31.47,31.41,31.46,929800.0,19.7139,19.7515,19.7139,19.7452,929800.0
2013-12-06 12:00:00,31.46,31.46,31.34,31.37,812300.0,19.7452,19.7452,19.6699,19.6888,812300.0
2013-12-06 12:30:00,31.37,31.46,31.37,31.46,1009600.0,19.6888,19.7452,19.6888,19.7452,1009600.0
2013-12-06 13:00:00,31.46,31.49,31.42,31.43,565500.0,19.7452,19.7641,19.7201,19.7264,565500.0
2013-12-06 13:30:00,31.43,31.55,31.43,31.53,749800.0,19.7264,19.8017,19.7264,19.7892,749800.0
2013-12-06 14:00:00,31.52,31.53,31.41,31.41,639400.0,19.7829,19.7892,19.7139,19.7139,639400.0
2013-12-06 14:30:00,31.41,31.53,31.41,31.53,935100.0,19.7139,19.7892,19.7139,19.7892,935100.0
2013-12-06 15:00:00,31.53,31.53,31.44,31.45,923500.0,19.7892,19.7892,19.7327,19.739,923500.0
2013-12-06 15:30:00,31.44,31.58,31.43,31.53,3474500.0,19.7327,19.8206,19.7264,19.7892,3474500.0
2013-12-09 09:30:00,31.53,31.63,31.41,31.48,2144200.0,19.7892,19.8519,19.7139,19.7578,2144200.0
2013-12-09 10:00:00,31.49,31.66,31.49,31.61,1632200.0,19.7641,19.8708,19.7641,19.8394,1632200.0
2013-12-09 10:30:00,31.6,31.63,31.55,31.6,1100300.0,19.8331,19.8519,19.8017,19.8331,1100300.0
2013-12-09 11:00:00,31.6,31.69,31.57,31.67,1017500.0,19.8331,19.8896,19.8143,19.877,1017500.0
2013-12-09 11:30:00,31.66,31.67,31.58,31.6,739300.0,19.8708,19.877,19.8206,19.8331,739300.0
2013-12-09 12:00:00,31.6,31.61,31.55,31.56,452300.0,19.8331,19.8394,19.8017,19.808,452300.0
2013-12-09 12:30:00,31.56,31.59,31.51,31.55,798900.0,19.808,19.8268,19.7766,19.8017,798900.0
2013-12-09 13:00:00,31.55,31.57,31.5,31.51,871500.0,19.8017,19.8143,19.7703,19.7766,871500.0
2013-12-09 13:30:00,31.51,31.56,31.5,31.51,812200.0,19.7766,19.808,19.7703,19.7766,812200.0
2013-12-09 14:00:00,31.52,31.53,31.47,31.49,693300.0,19.7829,19.7892,19.7515,19.7641,693300.0
2013-12-09 14:30:00,31.48,31.58,31.48,31.56,892900.0,19.7578,19.8206,19.7578,19.808,892900.0
2013-12-09 15:00:00,31.56,31.64,31.55,31.56,1331700.0,19.808,19.8582,19.8017,19.808,1331700.0
2013-12-09 15:30:00,31.57,31.62,31.52,31.58,4536600.0,19.8143,19.8457,19.7829,19.8206,4536600.0
2013-12-10 09:30:00,31.44,31.49,31.25,31.35,3218200.0,19.7327,19.7641,19.6134,19.6762,3218200.0
2013-12-10 10:00:00,31.35,31.39,31.22,31.24,1616700.0,19.6762,19.7013,19.5946,19.6072,1616700.0
2013-12-10 10:30:00,31.24,31.3,31.23,31.24,1544800.0,19.6072,19.6448,19.6009,19.6072,1544800.0
2013-12-10 11:00:00,31.24,31.25,31.2,31.24,1515900.0,19.6072,19.6134,19.5821,19.6072,1515900.0
2013-12-10 11:30:00,31.24,31.31,31.23,31.29,1777500.0,19.6072,19.6511,19.6009,19.6385,1777500.0
2013-12-10 12:00:00,31.29,31.34,31.25,31.33,1402500.0,19.6385,19.6699,19.6134,19.6636,1402500.0
2013-12-10 12:30:00,31.33,31.42,31.29,31.38,986000.0,19.6636,19.7201,19.6385,19.695,986000.0
2013-12-10 13:00:00,31.39,31.39,31.28,31.29,892200.0,19.7013,19.7013,19.6323,19.6385,892200.0
2013-12-10 13:30:00,31.3,31.33,31.25,31.27,906300.0,19.6448,19.6636,19.6134,19.626,906300.0
2013-12-10 14:00:00,31.27,31.35,31.27,31.35,1014200.0,19.626,19.6762,19.626,19.6762,1014200.0
2013-12-10 14:30:00,31.36,31.4,31.32,31.38,1204600.0,19.6825,19.7076,19.6574,19.695,1204600.0
2013-12-10 15:00:00,31.38,31.41,31.35,31.39,1729000.0,19.695,19.7139,19.6762,19.7013,1729000.0
2013-12-10 15:30:00,31.38,31.39,31.34,31.35,3166800.0,19.695,19.7013,19.6699,19.6762,3166800.0
2013-12-11 09:30:00,31.33,31.34,31.08,31.09,3144900.0,19.6636,19.6699,19.5067,19.513,3144900.0
2013-12-11 10:00:00,31.08,31.12,30.9,30.91,2216100.0,19.5067,19.5318,19.3938,19.4,2216100.0
2013-12-11 10:30:00,30.91,30.93,30.64,30.78,4547900.0,19.4,19.4126,19.2306,19.3185,4547900.0
2013-12-11 11:00:00,30.79,30.93,30.75,30.91,2035500.0,19.3247,19.4126,19.2996,19.4,2035500.0
2013-12-11 11:30:00,30.91,30.94,30.85,30.89,1381500.0,19.4,19.4189,19.3624,19.3875,1381500.0
2013-12-11 12:00:00,30.9,30.9,30.76,30.82,1484100.0,19.3938,19.3938,19.3059,19.3436,1484100.0
2013-12-11 12:30:00,30.81,30.86,30.79,30.82,939400.0,19.3373,19.3687,19.3247,19.3436,939400.0
2013-12-11 13:00:00,30.82,30.92,30.82,30.84,1096500.0,19.3436,19.4063,19.3436,19.3561,1096500.0
2013-12-11 13:30:00,30.84,30.89,30.81,30.82,1084100.0,19.3561,19.3875,19.3373,19.3436,1084100.0
2013-12-11 14:00:00,30.83,30.84,30.67,30.71,1699400.0,19.3498,19.3561,19.2494,19.2745,1699400.0
2013-12-11 14:30:00,30.71,30.77,30.68,30.73,1584900.0,19.2745,19.3122,19.2557,19.2871,1584900.0
2013-12-11 15:00:00,30.72,30.76,30.66,30.67,2252500.0,19.2808,19.3059,19.2431,19.2494,2252500.0
2013-12-11 15:30:00,30.68,30.7,30.52,30.64,6938700.0,19.2557,19.2682,19.1553,19.2306,6938700.0
2013-12-12 09:30:00,30.55,30.77,30.53,30.71,2607700.0,19.1741,19.3122,19.1615,19.2745,2607700.0
2013-12-12 10:00:00,30.71,30.74,30.6,30.66,1559400.0,19.2745,19.2933,19.2055,19.2431,1559400.0
2013-12-12 10:30:00,30.67,30.71,30.57,30.64,1869600.0,19.2494,19.2745,19.1867,19.2306,1869600.0
2013-12-12 11:00:00,30.64,30.66,30.56,30.59,1245200.0,19.2306,19.2431,19.1804,19.1992,1245200.0
2013-12-12 11:30:00,30.59,30.61,30.53,30.57,1807600.0,19.1992,19.2118,19.1615,19.1867,1807600.0
2013-12-12 12:00:00,30.57,30.57,30.39,30.43,1818500.0,19.1867,19.1867,19.0737,19.0988,1818500.0
2013-12-12 12:30:00,30.43,30.51,30.39,30.49,1072200.0,19.0988,19.149,19.0737,19.1364,1072200.0
2013-12-12 13:00:00,30.49,30.54,30.47,30.52,889200.0,19.1364,19.1678,19.1239,19.1553,889200.0
2013-12-12 13:30:00,30.52,30.56,30.51,30.53,1206000.0,19.1553,19.1804,19.149,19.1615,1206000.0
2013-12-12 14:00:00,30.52,30.57,30.51,30.55,1282200.0,19.1553,19.1867,19.149,19.1741,1282200.0
2013-12-12 14:30:00,30.55,30.57,30.51,30.51,1206000.0,19.1741,19.1867,19.149,19.149,1206000.0
2013-12-12 15:00:00,30.51,30.52,30.35,30.39,3430400.0,19.149,19.1553,19.0486,19.0737,3430400.0
2013-12-12 15:30:00,30.39,30.41,30.2,30.25,6402600.0,19.0737,19.0862,18.9544,18.9858,6402600.0
2013-12-13 09:30:00,30.44,30.48,30.12,30.17,2841000.0,19.1051,19.1302,18.9042,18.9356,2841000.0
2013-12-13 10:00:00,30.17,30.24,30.05,30.08,1958000.0,18.9356,18.9795,18.8603,18.8791,1958000.0
2013-12-13 10:30:00,30.07,30.16,29.95,30.12,3148600.0,18.8728,18.9293,18.7975,18.9042,3148600.0
2013-12-13 11:00:00,30.12,30.24,30.11,30.16,2072100.0,18.9042,18.9795,18.8979,18.9293,2072100.0
2013-12-13 11:30:00,30.17,30.25,30.14,30.23,1620700.0,18.9356,18.9858,18.9168,18.9733,1620700.0
2013-12-13 12:00:00,30.23,30.3,30.19,30.27,805200.0,18.9733,19.0172,18.9482,18.9984,805200.0
2013-12-13 12:30:00,30.27,30.32,30.23,30.24,1322500.0,18.9984,19.0297,18.9733,18.9795,1322500.0
2013-12-13 13:00:00,30.24,30.29,30.22,30.27,837100.0,18.9795,19.0109,18.967,18.9984,837100.0
2013-12-13 13:30:00,30.26,30.34,30.26,30.32,1069200.0,18.9921,19.0423,18.9921,19.0297,1069200.0
2013-12-13 14:00:00,30.32,30.33,30.19,30.23,1463700.0,19.0297,19.036,18.9482,18.9733,1463700.0
2013-12-13 14:30:00,30.23,30.27,30.2,30.26,1245400.0,18.9733,18.9984,18.9544,18.9921,1245400.0
2013-12-13 15:00:00,30.26,30.36,30.24,30.33,1407700.0,18.9921,19.0548,18.9795,19.036,1407700.0
2013-12-13 15:30:00,30.33,30.36,30.23,30.24,3606900.0,19.036,19.0548,18.9733,18.9795,3606900.0
2013-12-16 09:30:00,30.3,30.63,30.29,30.53,2864900.0,19.0172,19.2243,19.0109,19.1615,2864900.0
2013-12-16 10:00:00,30.53,30.55,30.26,30.31,2163500.0,19.1615,19.1741,18.9921,19.0235,2163500.0
2013-12-16 10:30:00,30.31,30.31,30.15,30.2,2050200.0,19.0235,19.0235,18.923,18.9544,2050200.0
2013-12-16 11:00:00,30.2,30.26,30.15,30.24,2553500.0,18.9544,18.9921,18.923,18.9795,2553500.0
2013-12-16 11:30:00,30.24,30.3,30.21,30.3,1674600.0,18.9795,19.0172,18.9607,19.0172,1674600.0
2013-12-16 12:00:00,30.29,30.3,30.17,30.2,1348000.0,19.0109,19.0172,18.9356,18.9544,1348000.0
2013-12-16 12:30:00,30.2,30.32,30.19,30.29,1282300.0,18.9544,19.0297,18.9482,19.0109,1282300.0
2013-12-16 13:00:00,30.29,30.31,30.27,30.28,970700.0,19.0109,19.0235,18.9984,19.0046,970700.0
2013-12-16 13:30:00,30.28,30.33,30.23,30.32,1091400.0,19.0046,19.036,18.9733,19.0297,1091400.0
2013-12-16 14:00:00,30.32,30.36,30.31,30.33,1136800.0,19.0297,19.0548,19.0235,19.036,1136800.0
2013-12-16 14:30:00,30.33,30.34,30.28,30.3,1160900.0,19.036,19.0423,19.0046,19.0172,1160900.0
2013-12-16 15:00:00,30.31,30.35,30.29,30.32,1845400.0,19.0235,19.0486,19.0109,19.0297,1845400.0
2013-12-16 15:30:00,30.33,30.34,30.23,30.24,3518700.0,19.036,19.0423,18.9733,18.9795,3518700.0
2013-12-17 09:30:00,30.21,30.21,30.01,30.11,3126100.0,18.9607,18.9607,18.8352,18.8979,3126100.0
2013-12-17 10:00:00,30.1,30.13,30.07,30.11,1996900.0,18.8917,18.9105,18.8728,18.8979,1996900.0
2013-12-17 10:30:00,30.11,30.12,30.02,30.04,1735200.0,18.8979,18.9042,18.8415,18.854,1735200.0
2013-12-17 11:00:00,30.04,30.07,30.01,30.01,1339500.0,18.854,18.8728,18.8352,18.8352,1339500.0
2013-12-17 11:30:00,30.02,30.16,30.02,30.15,1448900.0,18.8415,18.9293,18.8415,18.923,1448900.0
2013-12-17 12:00:00,30.15,30.27,30.12,30.23,1927000.0,18.923,18.9984,18.9042,18.9733,1927000.0
2013-12-17 12:30:00,30.23,30.25,30.2,30.21,1033200.0,18.9733,18.9858,18.9544,18.9607,1033200.0
2013-12-17 13:00:00,30.21,30.22,30.16,30.18,887600.0,18.9607,18.967,18.9293,18.9419,887600.0
2013-12-17 13:30:00,30.17,30.19,30.16,30.19,1070600.0,18.9356,18.9482,18.9293,18.9482,1070600.0
2013-12-17 14:00:00,30.18,30.3,30.18,30.28,1298100.0,18.9419,19.0172,18.9419,19.0046,1298100.0
2013-12-17 14:30:00,30.27,30.31,30.24,30.3,1892000.0,18.9984,19.0235,18.9795,19.0172,1892000.0
2013-12-17 15:00:00,30.3,30.31,30.23,30.25,2203900.0,19.0172,19.0235,18.9733,18.9858,2203900.0
2013-12-17 15:30:00,30.25,30.25,30.13,30.13,4405400.0,18.9858,18.9858,18.9105,18.9105,4405400.0
2013-12-18 09:30:00,30.3,30.32,30.1,30.24,2596600.0,19.0172,19.0297,18.8917,18.9795,2596600.0
2013-12-18 10:00:00,30.24,30.26,30.19,30.23,1522600.0,18.9795,18.9921,18.9482,18.9733,1522600.0
2013-12-18 10:30:00,30.23,30.27,30.21,30.21,2858900.0,18.9733,18.9984,18.9607,18.9607,2858900.0
2013-12-18 11:00:00,30.21,30.32,30.21,30.29,1429400.0,18.9607,19.0297,18.9607,19.0109,1429400.0
2013-12-18 11:30:00,30.29,30.3,30.21,30.24,1139300.0,19.0109,19.0172,18.9607,18.9795,1139300.0
2013-12-18 12:00:00,30.25,30.29,30.24,30.28,1077300.0,18.9858,19.0109,18.9795,19.0046,1077300.0
2013-12-18 12:30:00,30.28,30.3,30.21,30.24,1621800.0,19.0046,19.0172,18.9607,18.9795,1621800.0
2013-12-18 13:00:00,30.24,30.24,30.15,30.22,1500100.0,18.9795,18.9795,18.923,18.967,1500100.0
2013-12-18 13:30:00,30.23,30.33,30.18,30.27,1520800.0,18.9733,19.036,18.9419,18.9984,1520800.0
2013-12-18 14:00:00,30.27,30.5,30.01,30.45,4311800.0,18.9984,19.1427,18.8352,19.1113,4311800.0
2013-12-18 14:30:00,30.45,30.64,30.45,30.62,2393700.0,19.1113,19.2306,19.1113,19.218,2393700.0
2013-12-18 15:00:00,30.62,30.74,30.54,30.64,2674800.0,19.218,19.2933,19.1678,19.2306,2674800.0
2013-12-18 15:30:00,30.65,30.78,30.59,30.77,6252600.0,19.2369,19.3185,19.1992,19.3122,6252600.0
2013-12-19 09:30:00,30.78,31.01,30.7,30.94,3794800.0,19.3185,19.4628,19.2682,19.4189,3794800.0
2013-12-19 10:00:00,30.95,30.96,30.81,30.89,3151200.0,19.4251,19.4314,19.3373,19.3875,3151200.0
2013-12-19 10:30:00,30.89,30.94,30.84,30.84,2190400.0,19.3875,19.4189,19.3561,19.3561,2190400.0
2013-12-19 11:00:00,30.83,30.84,30.61,30.72,2368400.0,19.3498,19.3561,19.2118,19.2808,2368400.0
2013-12-19 11:30:00,30.72,30.78,30.66,30.68,1557800.0,19.2808,19.3185,19.2431,19.2557,1557800.0
2013-12-19 12:00:00,30.68,30.7,30.62,30.69,2135500.0,19.2557,19.2682,19.218,19.262,2135500.0
2013-12-19 12:30:00,30.69,30.73,30.65,30.69,1276800.0,19.262,19.2871,19.2369,19.262,1276800.0
2013-12-19 13:00:00,30.7,30.73,30.66,30.72,1035100.0,19.2682,19.2871,19.2431,19.2808,1035100.0
2013-12-19 13:30:00,30.72,30.73,30.68,30.71,1323500.0,19.2808,19.2871,19.2557,19.2745,1323500.0
2013-12-19 14:00:00,30.71,30.73,30.65,30.66,1133300.0,19.2745,19.2871,19.2369,19.2431,1133300.0
2013-12-19 14:30:00,30.66,30.69,30.63,30.65,1970100.0,19.2431,19.262,19.2243,19.2369,1970100.0
2013-12-19 15:00:00,30.64,30.7,30.64,30.68,1885000.0,19.2306,19.2682,19.2306,19.2557,1885000.0
2013-12-19 15:30:00,30.69,30.76,30.64,30.71,5010800.0,19.262,19.3059,19.2306,19.2745,5010800.0
2013-12-20 09:30:00,30.65,30.96,30.6,30.81,8930100.0,19.2369,19.4314,19.2055,19.3373,8930100.0
2013-12-20 10:00:00,30.81,30.82,30.65,30.66,1619500.0,19.3373,19.3436,19.2369,19.2431,1619500.0
2013-12-20 10:30:00,30.66,30.7,30.61,30.61,1983300.0,19.2431,19.2682,19.2118,19.2118,1983300.0
2013-12-20 11:00:00,30.61,30.66,30.57,30.62,1762500.0,19.2118,19.2431,19.1867,19.218,1762500.0
2013-12-20 11:30:00,30.62,30.69,30.53,30.6,2683100.0,19.218,19.262,19.1615,19.2055,2683100.0
2013-12-20 12:00:00,30.61,30.64,30.53,30.61,1672900.0,19.2118,19.2306,19.1615,19.2118,1672900.0
2013-12-20 12:30:00,30.61,30.62,30.53,30.54,1029000.0,19.2118,19.218,19.1615,19.1678,1029000.0
2013-12-20 13:00:00,30.54,30.55,30.5,30.5,1223600.0,19.1678,19.1741,19.1427,19.1427,1223600.0
2013-12-20 13:30:00,30.51,30.59,30.5,30.58,749200.0,19.149,19.1992,19.1427,19.1929,749200.0
2013-12-20 14:00:00,30.59,30.59,30.48,30.49,1861200.0,19.1992,19.1992,19.1302,19.1364,1861200.0
2013-12-20 14:30:00,30.49,30.51,30.46,30.5,1521100.0,19.1364,19.149,19.1176,19.1427,1521100.0
2013-12-20 15:00:00,30.5,30.58,30.44,30.44,3078200.0,19.1427,19.1929,19.1051,19.1051,3078200.0
2013-12-20 15:30:00,30.44,30.47,30.26,30.33,13147000.0,19.1051,19.1239,18.9921,19.036,13147000.0
2013-12-23 09:30:00,30.46,30.5,30.28,30.37,3045800.0,19.1176,19.1427,19.0046,19.0611,3045800.0
2013-12-23 10:00:00,30.37,30.37,30.17,30.3,2624700.0,19.0611,19.0611,18.9356,19.0172,2624700.0
2013-12-23 10:30:00,30.3,30.44,30.29,30.43,2068200.0,19.0172,19.1051,19.0109,19.0988,2068200.0
2013-12-23 11:00:00,30.43,30.45,30.37,30.41,1352900.0,19.0988,19.1113,19.0611,19.0862,1352900.0
2013-12-23 11:30:00,30.41,30.42,30.37,30.38,1215700.0,19.0862,19.0925,19.0611,19.0674,1215700.0
2013-12-23 12:00:00,30.37,30.42,30.34,30.4,1109000.0,19.0611,19.0925,19.0423,19.08,1109000.0
2013-12-23 12:30:00,30.4,30.42,30.39,30.39,663300.0,19.08,19.0925,19.0737,19.0737,663300.0
2013-12-23 13:00:00,30.39,30.41,30.38,30.4,1234900.0,19.0737,19.0862,19.0674,19.08,1234900.0
2013-12-23 13:30:00,30.4,30.42,30.34,30.37,1214100.0,19.08,19.0925,19.0423,19.0611,1214100.0
2013-12-23 14:00:00,30.37,30.37,30.33,30.34,1136100.0,19.0611,19.0611,19.036,19.0423,1136100.0
2013-12-23 14:30:00,30.34,30.35,30.31,30.31,874400.0,19.0423,19.0486,19.0235,19.0235,874400.0
2013-12-23 15:00:00,30.31,30.35,30.3,30.34,1656200.0,19.0235,19.0486,19.0172,19.0423,1656200.0
2013-12-23 15:30:00,30.34,30.36,30.29,30.35,3126700.0,19.0423,19.0548,19.0109,19.0486,3126700.0
2013-12-24 09:30:00,30.47,30.47,30.22,30.23,1780000.0,19.1239,19.1239,18.967,18.9733,1780000.0
2013-12-24 10:00:00,30.23,30.33,30.23,30.29,1174800.0,18.9733,19.036,18.9733,19.0109,1174800.0
2013-12-24 10:30:00,30.29,30.33,30.28,30.3,935400.0,19.0109,19.036,19.0046,19.0172,935400.0
2013-12-24 11:00:00,30.31,30.34,30.28,30.29,1446000.0,19.0235,19.0423,19.0046,19.0109,1446000.0
2013-12-24 11:30:00,30.3,30.34,30.29,30.31,870400.0,19.0172,19.0423,19.0109,19.0235,870400.0
2013-12-24 12:00:00,30.32,30.34,30.29,30.3,1507700.0,19.0297,19.0423,19.0109,19.0172,1507700.0
2013-12-24 12:30:00,30.29,30.32,30.26,30.29,1876900.0,19.0109,19.0297,18.9921,19.0109,1876900.0
2013-12-26 09:30:00,30.38,30.45,30.32,30.42,1735200.0,19.0674,19.1113,19.0297,19.0925,1735200.0
2013-12-26 10:00:00,30.42,30.49,30.4,30.48,1040500.0,19.0925,19.1364,19.08,19.1302,1040500.0
2013-12-26 10:30:00,30.47,30.51,30.42,30.45,932800.0,19.1239,19.149,19.0925,19.1113,932800.0
2013-12-26 11:00:00,30.45,30.45,30.39,30.43,867100.0,19.1113,19.1113,19.0737,19.0988,867100.0
2013-12-26 11:30:00,30.44,30.46,30.4,30.41,692900.0,19.1051,19.1176,19.08,19.0862,692900.0
2013-12-26 12:00:00,30.42,30.49,30.41,30.49,731100.0,19.0925,19.1364,19.0862,19.1364,731100.0
2013-12-26 12:30:00,30.49,30.55,30.48,30.52,810400.0,19.1364,19.1741,19.1302,19.1553,810400.0
2013-12-26 13:00:00,30.52,30.53,30.48,30.49,570900.0,19.1553,19.1615,19.1302,19.1364,570900.0
2013-12-26 13:30:00,30.49,30.55,30.47,30.55,563800.0,19.1364,19.1741,19.1239,19.1741,563800.0
2013-12-26 14:00:00,30.54,30.56,30.51,30.55,541800.0,19.1678,19.1804,19.149,19.1741,541800.0
2013-12-26 14:30:00,30.55,30.56,30.52,30.54,578700.0,19.1741,19.1804,19.1553,19.1678,578700.0
2013-12-26 15:00:00,30.54,30.55,30.51,30.55,596800.0,19.1678,19.1741,19.149,19.1741,596800.0
2013-12-26 15:30:00,30.55,30.55,30.5,30.54,1733400.0,19.1741,19.1741,19.1427,19.1678,1733400.0
2013-12-27 09:30:00,30.76,30.85,30.57,30.64,2225700.0,19.3059,19.3624,19.1867,19.2306,2225700.0
2013-12-27 10:00:00,30.63,30.65,30.57,30.6,991100.0,19.2243,19.2369,19.1867,19.2055,991100.0
2013-12-27 10:30:00,30.6,30.6,30.53,30.56,744600.0,19.2055,19.2055,19.1615,19.1804,744600.0
2013-12-27 11:00:00,30.55,30.63,30.54,30.59,685200.0,19.1741,19.2243,19.1678,19.1992,685200.0
2013-12-27 11:30:00,30.6,30.62,30.56,30.6,624500.0,19.2055,19.218,19.1804,19.2055,624500.0
2013-12-27 12:00:00,30.6,30.65,30.6,30.62,827900.0,19.2055,19.2369,19.2055,19.218,827900.0
2013-12-27 12:30:00,30.63,30.65,30.62,30.62,451300.0,19.2243,19.2369,19.218,19.218,451300.0
2013-12-27 13:00:00,30.63,30.65,30.62,30.63,355400.0,19.2243,19.2369,19.218,19.2243,355400.0
2013-12-27 13:30:00,30.63,30.65,30.6,30.64,378800.0,19.2243,19.2369,19.2055,19.2306,378800.0
2013-12-27 14:00:00,30.63,30.68,30.62,30.67,538200.0,19.2243,19.2557,19.218,19.2494,538200.0
2013-12-27 14:30:00,30.68,30.68,30.64,30.65,535200.0,19.2557,19.2557,19.2306,19.2369,535200.0
2013-12-27 15:00:00,30.64,30.65,30.58,30.61,574100.0,19.2306,19.2369,19.1929,19.2118,574100.0
2013-12-27 15:30:00,30.6,30.64,30.58,30.63,1880800.0,19.2055,19.2306,19.1929,19.2243,1880800.0
2013-12-30 09:30:00,30.54,30.6,30.45,30.45,1811800.0,19.1678,19.2055,19.1113,19.1113,1811800.0
2013-12-30 10:00:00,30.45,30.49,30.39,30.49,1425100.0,19.1113,19.1364,19.0737,19.1364,1425100.0
2013-12-30 10:30:00,30.49,30.52,30.46,30.5,1074100.0,19.1364,19.1553,19.1176,19.1427,1074100.0
2013-12-30 11:00:00,30.49,30.54,30.48,30.52,908600.0,19.1364,19.1678,19.1302,19.1553,908600.0
2013-12-30 11:30:00,30.53,30.58,30.52,30.57,799900.0,19.1615,19.1929,19.1553,19.1867,799900.0
2013-12-30 12:00:00,30.57,30.65,30.57,30.65,783700.0,19.1867,19.2369,19.1867,19.2369,783700.0
2013-12-30 12:30:00,30.64,30.65,30.58,30.59,774100.0,19.2306,19.2369,19.1929,19.1992,774100.0
2013-12-30 13:00:00,30.59,30.64,30.59,30.62,762300.0,19.1992,19.2306,19.1992,19.218,762300.0
2013-12-30 13:30:00,30.61,30.68,30.61,30.67,761500.0,19.2118,19.2557,19.2118,19.2494,761500.0
2013-12-30 14:00:00,30.67,30.69,30.64,30.66,821500.0,19.2494,19.262,19.2306,19.2431,821500.0
2013-12-30 14:30:00,30.66,30.69,30.65,30.68,748400.0,19.2431,19.262,19.2369,19.2557,748400.0
2013-12-30 15:00:00,30.68,30.68,30.62,30.66,1017900.0,19.2557,19.2557,19.218,19.2431,1017900.0
2013-12-30 15:30:00,30.65,30.7,30.65,30.69,2369100.0,19.2369,19.2682,19.2369,19.262,2369100.0
2013-12-31 09:30:00,30.62,30.72,30.51,30.67,1711100.0,19.218,19.2808,19.149,19.2494,1711100.0
2013-12-31 10:00:00,30.68,30.81,30.67,30.73,1051500.0,19.2557,19.3373,19.2494,19.2871,1051500.0
2013-12-31 10:30:00,30.74,30.74,30.68,30.69,573500.0,19.2933,19.2933,19.2557,19.262,573500.0
2013-12-31 11:00:00,30.7,30.75,30.69,30.71,793600.0,19.2682,19.2996,19.262,19.2745,793600.0
2013-12-31 11:30:00,30.71,30.73,30.7,30.72,640600.0,19.2745,19.2871,19.2682,19.2808,640600.0
2013-12-31 12:00:00,30.72,30.72,30.51,30.64,1402200.0,19.2808,19.2808,19.149,19.2306,1402200.0
2013-12-31 12:30:00,30.64,30.66,30.58,30.6,579700.0,19.2306,19.2431,19.1929,19.2055,579700.0
2013-12-31 13:00:00,30.6,30.6,30.54,30.56,453600.0,19.2055,19.2055,19.1678,19.1804,453600.0
2013-12-31 13:30:00,30.55,30.61,30.53,30.6,606200.0,19.1741,19.2118,19.1615,19.2055,606200.0
2013-12-31 14:00:00,30.61,30.64,30.56,30.57,506400.0,19.2118,19.2306,19.1804,19.1867,506400.0
2013-12-31 14:30:00,30.56,30.57,30.49,30.51,852000.0,19.1804,19.1867,19.1364,19.149,852000.0
2013-12-31 15:00:00,30.52,30.54,30.49,30.53,617700.0,19.1553,19.1678,19.1364,19.1615,617700.0
2013-12-31 15:30:00,30.53,30.68,30.52,30.62,2257200.0,19.1615,19.2557,19.1553,19.218,2257200.0
2014-01-02 09:30:00,30.47,30.59,30.33,30.38,2420600.0,19.1239,19.1992,19.036,19.0674,2420600.0
2014-01-02 10:00:00,30.38,30.56,30.36,30.55,1860000.0,19.0674,19.1804,19.0548,19.1741,1860000.0
2014-01-02 10:30:00,30.55,30.6,30.5,30.54,1429600.0,19.1741,19.2055,19.1427,19.1678,1429600.0
2014-01-02 11:00:00,30.54,30.56,30.52,30.54,1045100.0,19.1678,19.1804,19.1553,19.1678,1045100.0
2014-01-02 11:30:00,30.53,30.55,30.43,30.48,894000.0,19.1615,19.1741,19.0988,19.1302,894000.0
2014-01-02 12:00:00,30.48,30.51,30.46,30.48,652100.0,19.1302,19.149,19.1176,19.1302,652100.0
2014-01-02 12:30:00,30.48,30.51,30.44,30.51,553500.0,19.1302,19.149,19.1051,19.149,553500.0
2014-01-02 13:00:00,30.51,30.54,30.5,30.52,676800.0,19.149,19.1678,19.1427,19.1553,676800.0
2014-01-02 13:30:00,30.52,30.55,30.49,30.54,807700.0,19.1553,19.1741,19.1364,19.1678,807700.0
2014-01-02 14:00:00,30.53,30.56,30.47,30.5,1409700.0,19.1615,19.1804,19.1239,19.1427,1409700.0
2014-01-02 14:30:00,30.5,30.53,30.5,30.52,561200.0,19.1427,19.1615,19.1427,19.1553,561200.0
2014-01-02 15:00:00,30.52,30.56,30.49,30.53,1540000.0,19.1553,19.1804,19.1364,19.1615,1540000.0
2014-01-02 15:30:00,30.52,30.57,30.45,30.46,2551500.0,19.1553,19.1867,19.1113,19.1176,2551500.0
2014-01-03 09:30:00,30.39,30.77,30.38,30.73,2241900.0,19.0737,19.3122,19.0674,19.2871,2241900.0
2014-01-03 10:00:00,30.73,30.83,30.71,30.74,1568300.0,19.2871,19.3498,19.2745,19.2933,1568300.0
2014-01-03 10:30:00,30.73,30.74,30.62,30.64,1399900.0,19.2871,19.2933,19.218,19.2306,1399900.0
2014-01-03 11:00:00,30.64,30.68,30.57,30.57,1054600.0,19.2306,19.2557,19.1867,19.1867,1054600.0
2014-01-03 11:30:00,30.57,30.59,30.54,30.56,668800.0,19.1867,19.1992,19.1678,19.1804,668800.0
2014-01-03 12:00:00,30.56,30.57,30.53,30.56,389500.0,19.1804,19.1867,19.1615,19.1804,389500.0
2014-01-03 12:30:00,30.56,30.62,30.55,30.6,474900.0,19.1804,19.218,19.1741,19.2055,474900.0
2014-01-03 13:00:00,30.6,30.61,30.5,30.52,655700.0,19.2055,19.2118,19.1427,19.1553,655700.0
2014-01-03 13:30:00,30.53,30.53,30.48,30.49,606900.0,19.1615,19.1615,19.1302,19.1364,606900.0
2014-01-03 14:00:00,30.48,30.55,30.48,30.53,855800.0,19.1302,19.1741,19.1302,19.1615,855800.0
2014-01-03 14:30:00,30.53,30.6,30.53,30.58,696900.0,19.1615,19.2055,19.1615,19.1929,696900.0
2014-01-03 15:00:00,30.58,30.66,30.55,30.6,1126000.0,19.1929,19.2431,19.1741,19.2055,1126000.0
2014-01-03 15:30:00,30.6,30.63,30.5,30.52,1953700.0,19.2055,19.2243,19.1427,19.1553,1953700.0
2014-01-06 09:30:00,30.75,30.95,30.72,30.83,2275900.0,19.2996,19.4251,19.2808,19.3498,2275900.0
2014-01-06 10:00:00,30.82,30.9,30.75,30.77,2582000.0,19.3436,19.3938,19.2996,19.3122,2582000.0
2014-01-06 10:30:00,30.78,30.78,30.62,30.62,1493100.0,19.3185,19.3185,19.218,19.218,1493100.0
2014-01-06 11:00:00,30.63,30.66,30.55,30.6,1358600.0,19.2243,19.2431,19.1741,19.2055,1358600.0
2014-01-06 11:30:00,30.6,30.71,30.58,30.71,987700.0,19.2055,19.2745,19.1929,19.2745,987700.0
2014-01-06 12:00:00,30.71,30.72,30.65,30.67,934000.0,19.2745,19.2808,19.2369,19.2494,934000.0
2014-01-06 12:30:00,30.67,30.68,30.62,30.65,688600.0,19.2494,19.2557,19.218,19.2369,688600.0
2014-01-06 13:00:00,30.65,30.66,30.59,30.63,638000.0,19.2369,19.2431,19.1992,19.2243,638000.0
2014-01-06 13:30:00,30.63,30.79,30.62,30.71,1624100.0,19.2243,19.3247,19.218,19.2745,1624100.0
2014-01-06 14:00:00,30.72,30.74,30.68,30.72,1289500.0,19.2808,19.2933,19.2557,19.2808,1289500.0
2014-01-06 14:30:00,30.72,30.74,30.68,30.69,1569900.0,19.2808,19.2933,19.2557,19.262,1569900.0
2014-01-06 15:00:00,30.7,30.7,30.61,30.62,1251800.0,19.2682,19.2682,19.2118,19.218,1251800.0
2014-01-06 15:30:00,30.63,30.67,30.53,30.54,2826600.0,19.2243,19.2494,19.1615,19.1678,2826600.0
2014-01-07 09:30:00,30.86,31.02,30.79,30.95,3359200.0,19.3687,19.4691,19.3247,19.4251,3359200.0
2014-01-07 10:00:00,30.95,31.01,30.92,30.99,1656600.0,19.4251,19.4628,19.4063,19.4503,1656600.0
2014-01-07 10:30:00,30.99,30.99,30.84,30.89,1790100.0,19.4503,19.4503,19.3561,19.3875,1790100.0
2014-01-07 11:00:00,30.89,30.94,30.87,30.9,715000.0,19.3875,19.4189,19.3749,19.3938,715000.0
2014-01-07 11:30:00,30.89,30.9,30.82,30.87,728800.0,19.3875,19.3938,19.3436,19.3749,728800.0
2014-01-07 12:00:00,30.87,30.89,30.84,30.89,803200.0,19.3749,19.3875,19.3561,19.3875,803200.0
2014-01-07 12:30:00,30.88,30.91,30.88,30.89,1070400.0,19.3812,19.4,19.3812,19.3875,1070400.0
2014-01-07 13:00:00,30.9,30.9,30.86,30.87,703900.0,19.3938,19.3938,19.3687,19.3749,703900.0
2014-01-07 13:30:00,30.86,30.88,30.82,30.82,1046500.0,19.3687,19.3812,19.3436,19.3436,1046500.0
2014-01-07 14:00:00,30.82,30.82,30.74,30.77,1278500.0,19.3436,19.3436,19.2933,19.3122,1278500.0
2014-01-07 14:30:00,30.78,30.85,30.78,30.8,683700.0,19.3185,19.3624,19.3185,19.331,683700.0
2014-01-07 15:00:00,30.8,30.81,30.75,30.77,873000.0,19.331,19.3373,19.2996,19.3122,873000.0
2014-01-07 15:30:00,30.77,30.84,30.75,30.75,3481400.0,19.3122,19.3561,19.2996,19.2996,3481400.0
2014-01-08 09:30:00,30.78,30.89,30.65,30.86,2347600.0,19.3185,19.3875,19.2369,19.3687,2347600.0
2014-01-08 10:00:00,30.85,30.95,30.8,30.93,1046800.0,19.3624,19.4251,19.331,19.4126,1046800.0
2014-01-08 10:30:00,30.93,30.95,30.86,30.9,901900.0,19.4126,19.4251,19.3687,19.3938,901900.0
2014-01-08 11:00:00,30.91,30.91,30.81,30.85,933400.0,19.4,19.4,19.3373,19.3624,933400.0
2014-01-08 11:30:00,30.85,30.91,30.84,30.89,1042800.0,19.3624,19.4,19.3561,19.3875,1042800.0
2014-01-08 12:00:00,30.88,30.88,30.84,30.86,552700.0,19.3812,19.3812,19.3561,19.3687,552700.0
2014-01-08 12:30:00,30.85,30.87,30.83,30.85,619300.0,19.3624,19.3749,19.3498,19.3624,619300.0
2014-01-08 13:00:00,30.85,30.9,30.81,30.86,960300.0,19.3624,19.3938,19.3373,19.3687,960300.0
2014-01-08 13:30:00,30.85,30.91,30.82,30.9,707100.0,19.3624,19.4,19.3436,19.3938,707100.0
2014-01-08 14:00:00,30.9,30.93,30.81,30.82,1954800.0,19.3938,19.4126,19.3373,19.3436,1954800.0
2014-01-08 14:30:00,30.82,30.84,30.76,30.84,1346000.0,19.3436,19.3561,19.3059,19.3561,1346000.0
2014-01-08 15:00:00,30.84,30.85,30.74,30.75,1424700.0,19.3561,19.3624,19.2933,19.2996,1424700.0
2014-01-08 15:30:00,30.74,30.99,30.74,30.95,5116100.0,19.2933,19.4503,19.2933,19.4251,5116100.0
2014-01-09 09:30:00,31.08,31.12,30.84,30.85,2365400.0,19.5067,19.5318,19.3561,19.3624,2365400.0
2014-01-09 10:00:00,30.85,30.97,30.75,30.76,1824300.0,19.3624,19.4377,19.2996,19.3059,1824300.0
2014-01-09 10:30:00,30.75,30.78,30.64,30.73,1581000.0,19.2996,19.3185,19.2306,19.2871,1581000.0
2014-01-09 11:00:00,30.73,30.73,30.61,30.7,1232700.0,19.2871,19.2871,19.2118,19.2682,1232700.0
2014-01-09 11:30:00,30.7,30.75,30.65,30.71,1359000.0,19.2682,19.2996,19.2369,19.2745,1359000.0
2014-01-09 12:00:00,30.72,30.77,30.7,30.75,1123500.0,19.2808,19.3122,19.2682,19.2996,1123500.0
2014-01-09 12:30:00,30.75,30.84,30.74,30.83,745200.0,19.2996,19.3561,19.2933,19.3498,745200.0
2014-01-09 13:00:00,30.83,30.88,30.79,30.85,793500.0,19.3498,19.3812,19.3247,19.3624,793500.0
2014-01-09 13:30:00,30.85,30.88,30.79,30.85,824400.0,19.3624,19.3812,19.3247,19.3624,824400.0
2014-01-09 14:00:00,30.86,30.87,30.78,30.86,888500.0,19.3687,19.3749,19.3185,19.3687,888500.0
2014-01-09 14:30:00,30.86,30.9,30.83,30.88,684200.0,19.3687,19.3938,19.3498,19.3812,684200.0
2014-01-09 15:00:00,30.88,30.94,30.86,30.93,1133900.0,19.3812,19.4189,19.3687,19.4126,1133900.0
2014-01-09 15:30:00,30.92,30.97,30.89,30.94,2691400.0,19.4063,19.4377,19.3875,19.4189,2691400.0
2014-01-10 09:30:00,30.89,30.95,30.69,30.74,2078200.0,19.3875,19.4251,19.262,19.2933,2078200.0
2014-01-10 10:00:00,30.73,30.9,30.69,30.88,1641700.0,19.2871,19.3938,19.262,19.3812,1641700.0
2014-01-10 10:30:00,30.88,30.9,30.72,30.76,1346600.0,19.3812,19.3938,19.2808,19.3059,1346600.0
2014-01-10 11:00:00,30.76,30.77,30.6,30.63,1869600.0,19.3059,19.3122,19.2055,19.2243,1869600.0
2014-01-10 11:30:00,30.64,30.65,30.5,30.53,1866100.0,19.2306,19.2369,19.1427,19.1615,1866100.0
2014-01-10 12:00:00,30.53,30.63,30.5,30.62,1066400.0,19.1615,19.2243,19.1427,19.218,1066400.0
2014-01-10 12:30:00,30.62,30.66,30.57,30.61,930700.0,19.218,19.2431,19.1867,19.2118,930700.0
2014-01-10 13:00:00,30.61,30.69,30.6,30.63,758200.0,19.2118,19.262,19.2055,19.2243,758200.0
2014-01-10 13:30:00,30.64,30.64,30.55,30.56,780800.0,19.2306,19.2306,19.1741,19.1804,780800.0
2014-01-10 14:00:00,30.57,30.65,30.57,30.65,1226700.0,19.1867,19.2369,19.1867,19.2369,1226700.0
2014-01-10 14:30:00,30.65,30.69,30.59,30.61,1056900.0,19.2369,19.262,19.1992,19.2118,1056900.0
2014-01-10 15:00:00,30.61,30.68,30.61,30.66,1022400.0,19.2118,19.2557,19.2118,19.2431,1022400.0
2014-01-10 15:30:00,30.66,30.71,30.63,30.7,2861000.0,19.2431,19.2745,19.2243,19.2682,2861000.0
2014-01-13 09:30:00,30.86,30.86,30.66,30.76,2274700.0,19.3687,19.3687,19.2431,19.3059,2274700.0
2014-01-13 10:00:00,30.76,30.88,30.73,30.87,1278300.0,19.3059,19.3812,19.2871,19.3749,1278300.0
2014-01-13 10:30:00,30.86,30.9,30.85,30.88,979600.0,19.3687,19.3938,19.3624,19.3812,979600.0
2014-01-13 11:00:00,30.87,30.88,30.72,30.86,1735800.0,19.3749,19.3812,19.2808,19.3687,1735800.0
2014-01-13 11:30:00,30.86,31.0,30.82,30.93,1548200.0,19.3687,19.4565,19.3436,19.4126,1548200.0
2014-01-13 12:00:00,30.94,31.03,30.87,30.91,2158200.0,19.4189,19.4754,19.3749,19.4,2158200.0
2014-01-13 12:30:00,30.91,30.94,30.76,30.76,1419200.0,19.4,19.4189,19.3059,19.3059,1419200.0
2014-01-13 13:00:00,30.77,30.77,30.61,30.72,1269400.0,19.3122,19.3122,19.2118,19.2808,1269400.0
2014-01-13 13:30:00,30.73,30.73,30.65,30.73,857800.0,19.2871,19.2871,19.2369,19.2871,857800.0
2014-01-13 14:00:00,30.73,30.74,30.64,30.64,1131800.0,19.2871,19.2933,19.2306,19.2306,1131800.0
2014-01-13 14:30:00,30.64,30.66,30.55,30.61,1348100.0,19.2306,19.2431,19.1741,19.2118,1348100.0
2014-01-13 15:00:00,30.6,30.61,30.44,30.53,2246500.0,19.2055,19.2118,19.1051,19.1615,2246500.0
2014-01-13 15:30:00,30.54,30.54,30.48,30.52,3005900.0,19.1678,19.1678,19.1302,19.1553,3005900.0
2014-01-14 09:30:00,30.58,30.69,30.55,30.62,3713100.0,19.1929,19.262,19.1741,19.218,3713100.0
2014-01-14 10:00:00,30.62,30.7,30.58,30.64,2994700.0,19.218,19.2682,19.1929,19.2306,2994700.0
2014-01-14 10:30:00,30.64,30.76,30.64,30.76,2342100.0,19.2306,19.3059,19.2306,19.3059,2342100.0
2014-01-14 11:00:00,30.76,30.92,30.74,30.84,2006800.0,19.3059,19.4063,19.2933,19.3561,2006800.0
2014-01-14 11:30:00,30.84,30.93,30.83,30.92,1184600.0,19.3561,19.4126,19.3498,19.4063,1184600.0
2014-01-14 12:00:00,30.92,30.97,30.89,30.96,1280300.0,19.4063,19.4377,19.3875,19.4314,1280300.0
2014-01-14 12:30:00,30.97,30.98,30.86,30.9,2511900.0,19.4377,19.444,19.3687,19.3938,2511900.0
2014-01-14 13:00:00,30.9,31.0,30.86,30.97,1678400.0,19.3938,19.4565,19.3687,19.4377,1678400.0
2014-01-14 13:30:00,30.97,31.05,30.97,31.0,1729900.0,19.4377,19.4879,19.4377,19.4565,1729900.0
2014-01-14 14:00:00,30.99,31.0,30.95,30.97,1178500.0,19.4503,19.4565,19.4251,19.4377,1178500.0
2014-01-14 14:30:00,30.97,31.0,30.95,30.97,970100.0,19.4377,19.4565,19.4251,19.4377,970100.0
2014-01-14 15:00:00,30.97,31.05,30.95,31.04,1319200.0,19.4377,19.4879,19.4251,19.4816,1319200.0
2014-01-14 15:30:00,31.04,31.04,30.96,30.98,2612000.0,19.4816,19.4816,19.4314,19.444,2612000.0
2014-01-15 09:30:00,31.05,31.06,30.85,30.95,2441500.0,19.4879,19.4942,19.3624,19.4251,2441500.0
2014-01-15 10:00:00,30.94,31.19,30.92,31.18,2148600.0,19.4189,19.5758,19.4063,19.5695,2148600.0
2014-01-15 10:30:00,31.18,31.3,31.16,31.18,2177000.0,19.5695,19.6448,19.557,19.5695,2177000.0
2014-01-15 11:00:00,31.18,31.3,31.16,31.24,1537600.0,19.5695,19.6448,19.557,19.6072,1537600.0
2014-01-15 11:30:00,31.24,31.3,31.18,31.3,1311900.0,19.6072,19.6448,19.5695,19.6448,1311900.0
2014-01-15 12:00:00,31.29,31.31,31.22,31.25,1527600.0,19.6385,19.6511,19.5946,19.6134,1527600.0
2014-01-15 12:30:00,31.24,31.29,31.19,31.28,895100.0,19.6072,19.6385,19.5758,19.6323,895100.0
2014-01-15 13:00:00,31.28,31.29,31.16,31.19,854300.0,19.6323,19.6385,19.557,19.5758,854300.0
2014-01-15 13:30:00,31.19,31.21,31.14,31.18,1198500.0,19.5758,19.5883,19.5444,19.5695,1198500.0
2014-01-15 14:00:00,31.18,31.19,31.14,31.16,1589500.0,19.5695,19.5758,19.5444,19.557,1589500.0
2014-01-15 14:30:00,31.16,31.21,31.14,31.18,1328400.0,19.557,19.5883,19.5444,19.5695,1328400.0
2014-01-15 15:00:00,31.18,31.19,31.08,31.11,2116600.0,19.5695,19.5758,19.5067,19.5256,2116600.0
2014-01-15 15:30:00,31.11,31.24,31.11,31.18,6905400.0,19.5256,19.6072,19.5256,19.5695,6905400.0
2014-01-16 09:30:00,31.15,31.38,31.11,31.34,2163400.0,19.5507,19.695,19.5256,19.6699,2163400.0
2014-01-16 10:00:00,31.34,31.42,31.26,31.38,1388500.0,19.6699,19.7201,19.6197,19.695,1388500.0
2014-01-16 10:30:00,31.37,31.4,31.29,31.35,1280100.0,19.6888,19.7076,19.6385,19.6762,1280100.0
2014-01-16 11:00:00,31.34,31.39,31.19,31.26,1617900.0,19.6699,19.7013,19.5758,19.6197,1617900.0
2014-01-16 11:30:00,31.26,31.29,31.2,31.27,1036600.0,19.6197,19.6385,19.5821,19.626,1036600.0
2014-01-16 12:00:00,31.26,31.29,31.15,31.28,1085500.0,19.6197,19.6385,19.5507,19.6323,1085500.0
2014-01-16 12:30:00,31.28,31.29,31.21,31.21,507200.0,19.6323,19.6385,19.5883,19.5883,507200.0
2014-01-16 13:00:00,31.21,31.24,31.17,31.22,881700.0,19.5883,19.6072,19.5632,19.5946,881700.0
2014-01-16 13:30:00,31.22,31.24,31.15,31.21,598200.0,19.5946,19.6072,19.5507,19.5883,598200.0
2014-01-16 14:00:00,31.2,31.24,31.17,31.19,873700.0,19.5821,19.6072,19.5632,19.5758,873700.0
2014-01-16 14:30:00,31.18,31.23,31.18,31.22,653400.0,19.5695,19.6009,19.5695,19.5946,653400.0
2014-01-16 15:00:00,31.22,31.22,31.14,31.18,1298300.0,19.5946,19.5946,19.5444,19.5695,1298300.0
2014-01-16 15:30:00,31.18,31.19,31.09,31.17,2666000.0,19.5695,19.5758,19.513,19.5632,2666000.0
2014-01-17 09:30:00,31.25,31.29,31.05,31.1,4684100.0,19.6134,19.6385,19.4879,19.5193,4684100.0
2014-01-17 10:00:00,31.09,31.13,31.02,31.1,1310600.0,19.513,19.5381,19.4691,19.5193,1310600.0
2014-01-17 10:30:00,31.1,31.14,31.0,31.02,725600.0,19.5193,19.5444,19.4565,19.4691,725600.0
2014-01-17 11:00:00,31.02,31.07,31.0,31.01,702400.0,19.4691,19.5005,19.4565,19.4628,702400.0
2014-01-17 11:30:00,31.01,31.03,30.96,30.98,673200.0,19.4628,19.4754,19.4314,19.444,673200.0
2014-01-17 12:00:00,30.98,31.06,30.97,31.06,544900.0,19.444,19.4942,19.4377,19.4942,544900.0
2014-01-17 12:30:00,31.05,31.07,31.02,31.02,463200.0,19.4879,19.5005,19.4691,19.4691,463200.0
2014-01-17 13:00:00,31.03,31.09,30.96,31.08,1069500.0,19.4754,19.513,19.4314,19.5067,1069500.0
2014-01-17 13:30:00,31.08,31.15,31.07,31.15,1185800.0,19.5067,19.5507,19.5005,19.5507,1185800.0
2014-01-17 14:00:00,31.14,31.15,31.07,31.1,1118500.0,19.5444,19.5507,19.5005,19.5193,1118500.0
2014-01-17 14:30:00,31.09,31.1,31.07,31.08,802400.0,19.513,19.5193,19.5005,19.5067,802400.0
2014-01-17 15:00:00,31.07,31.1,31.02,31.03,1252000.0,19.5005,19.5193,19.4691,19.4754,1252000.0
2014-01-17 15:30:00,31.02,31.1,30.95,31.08,4063300.0,19.4691,19.5193,19.4251,19.5067,4063300.0
2014-01-21 09:30:00,31.32,31.41,31.03,31.03,3011100.0,19.6574,19.7139,19.4754,19.4754,3011100.0
2014-01-21 10:00:00,31.03,31.13,30.99,31.07,1798200.0,19.4754,19.5381,19.4503,19.5005,1798200.0
2014-01-21 10:30:00,31.07,31.16,31.03,31.16,2034500.0,19.5005,19.557,19.4754,19.557,2034500.0
2014-01-21 11:00:00,31.16,31.21,30.98,31.05,1549000.0,19.557,19.5883,19.444,19.4879,1549000.0
2014-01-21 11:30:00,31.04,31.11,31.01,31.02,1058500.0,19.4816,19.5256,19.4628,19.4691,1058500.0
2014-01-21 12:00:00,31.03,31.07,30.95,31.04,907600.0,19.4754,19.5005,19.4251,19.4816,907600.0
2014-01-21 12:30:00,31.03,31.05,31.01,31.02,568900.0,19.4754,19.4879,19.4628,19.4691,568900.0
2014-01-21 13:00:00,31.02,31.15,31.02,31.15,860900.0,19.4691,19.5507,19.4691,19.5507,860900.0
2014-01-21 13:30:00,31.14,31.21,31.13,31.18,1503800.0,19.5444,19.5883,19.5381,19.5695,1503800.0
2014-01-21 14:00:00,31.18,31.21,31.13,31.15,1077300.0,19.5695,19.5883,19.5381,19.5507,1077300.0
2014-01-21 14:30:00,31.15,31.17,31.1,31.12,1225600.0,19.5507,19.5632,19.5193,19.5318,1225600.0
2014-01-21 15:00:00,31.13,31.19,31.11,31.14,1430300.0,19.5381,19.5758,19.5256,19.5444,1430300.0
2014-01-21 15:30:00,31.14,31.23,31.13,31.22,3402400.0,19.5444,19.6009,19.5381,19.5946,3402400.0
2014-01-22 09:30:00,31.31,31.32,31.15,31.3,1970400.0,19.6511,19.6574,19.5507,19.6448,1970400.0
2014-01-22 10:00:00,31.31,31.33,31.2,31.27,1541200.0,19.6511,19.6636,19.5821,19.626,1541200.0
2014-01-22 10:30:00,31.28,31.3,31.18,31.22,1079000.0,19.6323,19.6448,19.5695,19.5946,1079000.0
2014-01-22 11:00:00,31.22,31.23,31.11,31.16,871300.0,19.5946,19.6009,19.5256,19.557,871300.0
2014-01-22 11:30:00,31.17,31.2,31.1,31.11,973700.0,19.5632,19.5821,19.5193,19.5256,973700.0
2014-01-22 12:00:00,31.12,31.18,31.09,31.18,1010000.0,19.5318,19.5695,19.513,19.5695,1010000.0
2014-01-22 12:30:00,31.18,31.2,31.14,31.2,710300.0,19.5695,19.5821,19.5444,19.5821,710300.0
2014-01-22 13:00:00,31.19,31.29,31.19,31.27,1584400.0,19.5758,19.6385,19.5758,19.626,1584400.0
2014-01-22 13:30:00,31.27,31.27,31.21,31.24,1019600.0,19.626,19.626,19.5883,19.6072,1019600.0
2014-01-22 14:00:00,31.24,31.32,31.23,31.29,1313600.0,19.6072,19.6574,19.6009,19.6385,1313600.0
2014-01-22 14:30:00,31.29,31.31,31.25,31.28,1090000.0,19.6385,19.6511,19.6134,19.6323,1090000.0
2014-01-22 15:00:00,31.28,31.34,31.27,31.34,1355000.0,19.6323,19.6699,19.626,19.6699,1355000.0
2014-01-22 15:30:00,31.33,31.34,31.27,31.28,3950800.0,19.6636,19.6699,19.626,19.6323,3950800.0
2014-01-23 09:30:00,31.02,31.23,30.95,31.11,4461100.0,19.4691,19.6009,19.4251,19.5256,4461100.0
2014-01-23 10:00:00,31.12,31.2,31.04,31.15,2590500.0,19.5318,19.5821,19.4816,19.5507,2590500.0
2014-01-23 10:30:00,31.15,31.16,31.01,31.08,1838300.0,19.5507,19.557,19.4628,19.5067,1838300.0
2014-01-23 11:00:00,31.08,31.18,31.03,31.17,1229400.0,19.5067,19.5695,19.4754,19.5632,1229400.0
2014-01-23 11:30:00,31.17,31.19,31.13,31.19,833200.0,19.5632,19.5758,19.5381,19.5758,833200.0
2014-01-23 12:00:00,31.19,31.2,31.04,31.05,1253900.0,19.5758,19.5821,19.4816,19.4879,1253900.0
2014-01-23 12:30:00,31.05,31.13,31.01,31.11,982400.0,19.4879,19.5381,19.4628,19.5256,982400.0
2014-01-23 13:00:00,31.1,31.11,30.99,31.02,1351300.0,19.5193,19.5256,19.4503,19.4691,1351300.0
2014-01-23 13:30:00,31.01,31.02,30.91,30.93,1107100.0,19.4628,19.4691,19.4,19.4126,1107100.0
2014-01-23 14:00:00,30.93,31.02,30.92,31.0,1020000.0,19.4126,19.4691,19.4063,19.4565,1020000.0
2014-01-23 14:30:00,31.0,31.01,30.95,30.96,730600.0,19.4565,19.4628,19.4251,19.4314,730600.0
2014-01-23 15:00:00,30.96,31.0,30.95,30.97,1128600.0,19.4314,19.4565,19.4251,19.4377,1128600.0
2014-01-23 15:30:00,30.97,31.05,30.96,31.02,3867600.0,19.4377,19.4879,19.4314,19.4691,3867600.0
2014-01-24 09:30:00,30.87,30.96,30.67,30.68,2130700.0,19.3749,19.4314,19.2494,19.2557,2130700.0
2014-01-24 10:00:00,30.68,30.8,30.65,30.7,2994500.0,19.2557,19.331,19.2369,19.2682,2994500.0
2014-01-24 10:30:00,30.71,30.73,30.45,30.46,3022200.0,19.2745,19.2871,19.1113,19.1176,3022200.0
2014-01-24 11:00:00,30.45,30.48,30.38,30.42,2113000.0,19.1113,19.1302,19.0674,19.0925,2113000.0
2014-01-24 11:30:00,30.42,30.46,30.4,30.44,1594800.0,19.0925,19.1176,19.08,19.1051,1594800.0
2014-01-24 12:00:00,30.45,30.49,30.38,30.4,1507700.0,19.1113,19.1364,19.0674,19.08,1507700.0
2014-01-24 12:30:00,30.4,30.43,30.36,30.42,1565800.0,19.08,19.0988,19.0548,19.0925,1565800.0
2014-01-24 13:00:00,30.41,30.42,30.31,30.34,1294600.0,19.0862,19.0925,19.0235,19.0423,1294600.0
2014-01-24 13:30:00,30.34,30.41,30.31,30.4,2078700.0,19.0423,19.0862,19.0235,19.08,2078700.0
2014-01-24 14:00:00,30.4,30.41,30.27,30.34,1832400.0,19.08,19.0862,18.9984,19.0423,1832400.0
2014-01-24 14:30:00,30.34,30.37,30.3,30.31,1153800.0,19.0423,19.0611,19.0172,19.0235,1153800.0
2014-01-24 15:00:00,30.31,30.36,30.27,30.3,1804800.0,19.0235,19.0548,18.9984,19.0172,1804800.0
2014-01-24 15:30:00,30.3,30.3,30.06,30.1,5426100.0,19.0172,19.0172,18.8666,18.8917,5426100.0
2014-01-27 09:30:00,30.04,30.25,30.03,30.11,2833100.0,18.854,18.9858,18.8477,18.8979,2833100.0
2014-01-27 10:00:00,30.11,30.14,29.9,29.93,1903000.0,18.8979,18.9168,18.7661,18.785,1903000.0
2014-01-27 10:30:00,29.92,30.09,29.88,29.97,2090600.0,18.7787,18.8854,18.7536,18.8101,2090600.0
2014-01-27 11:00:00,29.97,30.1,29.91,30.0,2326000.0,18.8101,18.8917,18.7724,18.8289,2326000.0
2014-01-27 11:30:00,30.0,30.01,29.81,29.83,1656100.0,18.8289,18.8352,18.7097,18.7222,1656100.0
2014-01-27 12:00:00,29.83,29.86,29.71,29.75,2608700.0,18.7222,18.741,18.6469,18.672,2608700.0
2014-01-27 12:30:00,29.75,29.83,29.71,29.78,1507000.0,18.672,18.7222,18.6469,18.6908,1507000.0
2014-01-27 13:00:00,29.78,29.92,29.76,29.85,1202700.0,18.6908,18.7787,18.6783,18.7348,1202700.0
2014-01-27 13:30:00,29.85,29.95,29.82,29.89,1031500.0,18.7348,18.7975,18.7159,18.7599,1031500.0
2014-01-27 14:00:00,29.89,29.96,29.87,29.9,1884300.0,18.7599,18.8038,18.7473,18.7661,1884300.0
2014-01-27 14:30:00,29.9,29.99,29.9,29.97,1160700.0,18.7661,18.8226,18.7661,18.8101,1160700.0
2014-01-27 15:00:00,29.97,30.0,29.81,29.82,2870500.0,18.8101,18.8289,18.7097,18.7159,2870500.0
2014-01-27 15:30:00,29.81,29.85,29.67,29.68,5982600.0,18.7097,18.7348,18.6218,18.6281,5982600.0
2014-01-28 09:30:00,30.44,30.75,30.15,30.66,5741900.0,19.1051,19.2996,18.923,19.2431,5741900.0
2014-01-28 10:00:00,30.68,30.75,30.44,30.47,2856000.0,19.2557,19.2996,19.1051,19.1239,2856000.0
2014-01-28 10:30:00,30.47,30.65,30.45,30.5,2363700.0,19.1239,19.2369,19.1113,19.1427,2363700.0
2014-01-28 11:00:00,30.51,30.58,30.21,30.25,2686000.0,19.149,19.1929,18.9607,18.9858,2686000.0
2014-01-28 11:30:00,30.25,30.31,30.13,30.22,1796000.0,18.9858,19.0235,18.9105,18.967,1796000.0
2014-01-28 12:00:00,30.22,30.41,30.19,30.38,2461600.0,18.967,19.0862,18.9482,19.0674,2461600.0
2014-01-28 12:30:00,30.39,30.49,30.33,30.37,1333300.0,19.0737,19.1364,19.036,19.0611,1333300.0
2014-01-28 13:00:00,30.37,30.5,30.36,30.48,799400.0,19.0611,19.1427,19.0548,19.1302,799400.0
2014-01-28 13:30:00,30.48,30.65,30.47,30.57,1034800.0,19.1302,19.2369,19.1239,19.1867,1034800.0
2014-01-28 14:00:00,30.57,30.65,30.55,30.59,907700.0,19.1867,19.2369,19.1741,19.1992,907700.0
2014-01-28 14:30:00,30.6,30.64,30.56,30.59,1034300.0,19.2055,19.2306,19.1804,19.1992,1034300.0
2014-01-28 15:00:00,30.59,30.62,30.55,30.57,1163800.0,19.1992,19.218,19.1741,19.1867,1163800.0
2014-01-28 15:30:00,30.57,30.64,30.39,30.41,5853100.0,19.1867,19.2306,19.0737,19.0862,5853100.0
2014-01-29 09:30:00,30.24,30.38,30.0,30.37,3527000.0,18.9795,19.0674,18.8289,19.0611,3527000.0
2014-01-29 10:00:00,30.37,30.46,30.19,30.29,2887800.0,19.0611,19.1176,18.9482,19.0109,2887800.0
2014-01-29 10:30:00,30.29,30.42,30.28,30.3,1676400.0,19.0109,19.0925,19.0046,19.0172,1676400.0
2014-01-29 11:00:00,30.3,30.38,30.24,30.27,1310800.0,19.0172,19.0674,18.9795,18.9984,1310800.0
2014-01-29 11:30:00,30.27,30.3,30.19,30.22,1452100.0,18.9984,19.0172,18.9482,18.967,1452100.0
2014-01-29 12:00:00,30.21,30.25,30.1,30.1,1121800.0,18.9607,18.9858,18.8917,18.8917,1121800.0
2014-01-29 12:30:00,30.1,30.29,30.1,30.29,1197200.0,18.8917,19.0109,18.8917,19.0109,1197200.0
2014-01-29 13:00:00,30.29,30.29,30.2,30.21,777100.0,19.0109,19.0109,18.9544,18.9607,777100.0
2014-01-29 13:30:00,30.22,30.29,30.2,30.25,1147500.0,18.967,19.0109,18.9544,18.9858,1147500.0
2014-01-29 14:00:00,30.26,30.34,30.03,30.21,2771200.0,18.9921,19.0423,18.8477,18.9607,2771200.0
2014-01-29 14:30:00,30.21,30.34,30.1,30.11,2128100.0,18.9607,19.0423,18.8917,18.8979,2128100.0
2014-01-29 15:00:00,30.1,30.18,30.06,30.11,1888100.0,18.8917,18.9419,18.8666,18.8979,1888100.0
2014-01-29 15:30:00,30.11,30.24,30.06,30.11,4338800.0,18.8979,18.9795,18.8666,18.8979,4338800.0
2014-01-30 09:30:00,30.4,30.55,30.36,30.43,2761600.0,19.08,19.1741,19.0548,19.0988,2761600.0
2014-01-30 10:00:00,30.43,30.44,30.21,30.28,2346000.0,19.0988,19.1051,18.9607,19.0046,2346000.0
2014-01-30 10:30:00,30.28,30.45,30.28,30.36,1357500.0,19.0046,19.1113,19.0046,19.0548,1357500.0
2014-01-30 11:00:00,30.37,30.42,30.32,30.42,1361800.0,19.0611,19.0925,19.0297,19.0925,1361800.0
2014-01-30 11:30:00,30.42,30.54,30.38,30.54,1897400.0,19.0925,19.1678,19.0674,19.1678,1897400.0
2014-01-30 12:00:00,30.54,30.6,30.52,30.56,1989100.0,19.1678,19.2055,19.1553,19.1804,1989100.0
2014-01-30 12:30:00,30.56,30.69,30.54,30.65,1766900.0,19.1804,19.262,19.1678,19.2369,1766900.0
2014-01-30 13:00:00,30.65,30.71,30.62,30.7,1302600.0,19.2369,19.2745,19.218,19.2682,1302600.0
2014-01-30 13:30:00,30.69,30.73,30.62,30.73,1429700.0,19.262,19.2871,19.218,19.2871,1429700.0
2014-01-30 14:00:00,30.73,30.79,30.71,30.79,1536500.0,19.2871,19.3247,19.2745,19.3247,1536500.0
2014-01-30 14:30:00,30.79,30.83,30.73,30.74,1979900.0,19.3247,19.3498,19.2871,19.2933,1979900.0
2014-01-30 15:00:00,30.75,30.85,30.74,30.83,1748900.0,19.2996,19.3624,19.2933,19.3498,1748900.0
2014-01-30 15:30:00,30.83,30.84,30.73,30.82,5039100.0,19.3498,19.3561,19.2871,19.3436,5039100.0
2014-01-31 09:30:00,30.56,30.66,30.36,30.45,2989100.0,19.1804,19.2431,19.0548,19.1113,2989100.0
2014-01-31 10:00:00,30.45,30.5,30.21,30.24,2322700.0,19.1113,19.1427,18.9607,18.9795,2322700.0
2014-01-31 10:30:00,30.24,30.45,30.24,30.4,1835800.0,18.9795,19.1113,18.9795,19.08,1835800.0
2014-01-31 11:00:00,30.4,30.57,30.35,30.57,2967800.0,19.08,19.1867,19.0486,19.1867,2967800.0
2014-01-31 11:30:00,30.56,30.59,30.49,30.55,1643200.0,19.1804,19.1992,19.1364,19.1741,1643200.0
2014-01-31 12:00:00,30.55,30.57,30.49,30.52,1077300.0,19.1741,19.1867,19.1364,19.1553,1077300.0
2014-01-31 12:30:00,30.52,30.59,30.52,30.54,1645700.0,19.1553,19.1992,19.1553,19.1678,1645700.0
2014-01-31 13:00:00,30.54,30.55,30.46,30.46,1613500.0,19.1678,19.1741,19.1176,19.1176,1613500.0
2014-01-31 13:30:00,30.46,30.58,30.45,30.57,2036900.0,19.1176,19.1929,19.1113,19.1867,2036900.0
2014-01-31 14:00:00,30.57,30.65,30.57,30.61,1808500.0,19.1867,19.2369,19.1867,19.2118,1808500.0
2014-01-31 14:30:00,30.61,30.62,30.5,30.53,1826100.0,19.2118,19.218,19.1427,19.1615,1826100.0
2014-01-31 15:00:00,30.53,30.54,30.4,30.4,3016500.0,19.1615,19.1678,19.08,19.08,3016500.0
2014-01-31 15:30:00,30.41,30.46,30.29,30.4,6820000.0,19.0862,19.1176,19.0109,19.08,6820000.0
2014-02-03 09:30:00,31.03,31.46,30.93,31.37,10335900.0,19.4754,19.7452,19.4126,19.6888,10335900.0
2014-02-03 10:00:00,31.36,31.5,31.28,31.38,7951000.0,19.6825,19.7703,19.6323,19.695,7951000.0
2014-02-03 10:30:00,31.39,31.69,31.37,31.54,4878600.0,19.7013,19.8896,19.6888,19.7955,4878600.0
2014-02-03 11:00:00,31.54,31.57,31.32,31.37,3812100.0,19.7955,19.8143,19.6574,19.6888,3812100.0
2014-02-03 11:30:00,31.37,31.38,31.15,31.17,3338500.0,19.6888,19.695,19.5507,19.5632,3338500.0
2014-02-03 12:00:00,31.16,31.17,30.95,31.02,2766300.0,19.557,19.5632,19.4251,19.4691,2766300.0
2014-02-03 12:30:00,31.02,31.12,31.02,31.07,2437800.0,19.4691,19.5318,19.4691,19.5005,2437800.0
2014-02-03 13:00:00,31.06,31.08,30.86,30.89,2306800.0,19.4942,19.5067,19.3687,19.3875,2306800.0
2014-02-03 13:30:00,30.88,30.9,30.74,30.78,2278200.0,19.3812,19.3938,19.2933,19.3185,2278200.0
2014-02-03 14:00:00,30.78,30.99,30.75,30.86,2424400.0,19.3185,19.4503,19.2996,19.3687,2424400.0
2014-02-03 14:30:00,30.87,30.89,30.6,30.61,2624300.0,19.3749,19.3875,19.2055,19.2118,2624300.0
2014-02-03 15:00:00,30.6,30.73,30.58,30.71,3043300.0,19.2055,19.2871,19.1929,19.2745,3043300.0
2014-02-03 15:30:00,30.7,30.73,30.57,30.6,7397100.0,19.2682,19.2871,19.1867,19.2055,7397100.0
2014-02-04 09:30:00,31.62,32.0,31.26,31.69,9801900.0,19.8457,20.0842,19.6197,19.8896,9801900.0
2014-02-04 10:00:00,31.68,31.7,31.3,31.44,5152300.0,19.8833,19.8959,19.6448,19.7327,5152300.0
2014-02-04 10:30:00,31.44,31.44,31.25,31.31,2990200.0,19.7327,19.7327,19.6134,19.6511,2990200.0
2014-02-04 11:00:00,31.31,31.44,31.27,31.32,3451200.0,19.6511,19.7327,19.626,19.6574,3451200.0
2014-02-04 11:30:00,31.32,31.44,31.31,31.44,2381600.0,19.6574,19.7327,19.6511,19.7327,2381600.0
2014-02-04 12:00:00,31.44,31.49,31.37,31.44,2929700.0,19.7327,19.7641,19.6888,19.7327,2929700.0
2014-02-04 12:30:00,31.43,31.48,31.36,31.39,1476900.0,19.7264,19.7578,19.6825,19.7013,1476900.0
2014-02-04 13:00:00,31.39,31.41,31.29,31.37,1491900.0,19.7013,19.7139,19.6385,19.6888,1491900.0
2014-02-04 13:30:00,31.37,31.4,31.27,31.3,1365100.0,19.6888,19.7076,19.626,19.6448,1365100.0
2014-02-04 14:00:00,31.3,31.4,31.27,31.36,1356900.0,19.6448,19.7076,19.626,19.6825,1356900.0
2014-02-04 14:30:00,31.37,31.42,31.36,31.38,2228800.0,19.6888,19.7201,19.6825,19.695,2228800.0
2014-02-04 15:00:00,31.38,31.45,31.27,31.3,3176600.0,19.695,19.739,19.626,19.6448,3176600.0
2014-02-04 15:30:00,31.29,31.46,31.27,31.43,5539900.0,19.6385,19.7452,19.626,19.7264,5539900.0
2014-02-05 09:30:00,30.99,31.18,30.58,30.75,5053300.0,19.6152,19.7355,19.3557,19.4633,5053300.0
2014-02-05 10:00:00,30.74,30.98,30.59,30.72,4811700.0,19.457,19.6089,19.3621,19.4444,4811700.0
2014-02-05 10:30:00,30.71,30.86,30.67,30.77,2607700.0,19.438,19.533,19.4127,19.476,2607700.0
2014-02-05 11:00:00,30.77,30.8,30.69,30.77,2344700.0,19.476,19.495,19.4254,19.476,2344700.0
2014-02-05 11:30:00,30.78,30.86,30.75,30.8,2310200.0,19.4823,19.533,19.4633,19.495,2310200.0
2014-02-05 12:00:00,30.81,30.85,30.75,30.76,1255500.0,19.5013,19.5266,19.4633,19.4697,1255500.0
2014-02-05 12:30:00,30.75,30.78,30.67,30.77,1248200.0,19.4633,19.4823,19.4127,19.476,1248200.0
2014-02-05 13:00:00,30.77,30.89,30.76,30.78,1991500.0,19.476,19.552,19.4697,19.4823,1991500.0
2014-02-05 13:30:00,30.77,30.84,30.76,30.8,1538700.0,19.476,19.5203,19.4697,19.495,1538700.0
2014-02-05 14:00:00,30.8,30.85,30.75,30.78,1124200.0,19.495,19.5266,19.4633,19.4823,1124200.0
2014-02-05 14:30:00,30.78,30.79,30.67,30.68,1726000.0,19.4823,19.4887,19.4127,19.419,1726000.0
2014-02-05 15:00:00,30.67,30.72,30.62,30.68,2224200.0,19.4127,19.4444,19.3811,19.419,2224200.0
2014-02-05 15:30:00,30.68,30.75,30.59,30.67,4924600.0,19.419,19.4633,19.3621,19.4127,4924600.0
2014-02-06 09:30:00,30.71,30.79,30.6,30.7,2129600.0,19.438,19.4887,19.3684,19.4317,2129600.0
2014-02-06 10:00:00,30.7,30.76,30.63,30.67,1114300.0,19.4317,19.4697,19.3874,19.4127,1114300.0
2014-02-06 10:30:00,30.67,30.72,30.62,30.65,1665300.0,19.4127,19.4444,19.3811,19.4,1665300.0
2014-02-06 11:00:00,30.65,30.69,30.61,30.67,1430800.0,19.4,19.4254,19.3747,19.4127,1430800.0
2014-02-06 11:30:00,30.67,30.8,30.65,30.78,1414900.0,19.4127,19.495,19.4,19.4823,1414900.0
2014-02-06 12:00:00,30.78,30.82,30.75,30.76,856500.0,19.4823,19.5076,19.4633,19.4697,856500.0
2014-02-06 12:30:00,30.75,30.83,30.75,30.79,1106900.0,19.4633,19.514,19.4633,19.4887,1106900.0
2014-02-06 13:00:00,30.79,30.81,30.71,30.72,846000.0,19.4887,19.5013,19.438,19.4444,846000.0
2014-02-06 13:30:00,30.73,30.75,30.66,30.67,734700.0,19.4507,19.4633,19.4064,19.4127,734700.0
2014-02-06 14:00:00,30.67,30.79,30.66,30.76,1349700.0,19.4127,19.4887,19.4064,19.4697,1349700.0
2014-02-06 14:30:00,30.76,30.81,30.69,30.73,1929300.0,19.4697,19.5013,19.4254,19.4507,1929300.0
2014-02-06 15:00:00,30.73,30.86,30.72,30.84,2559600.0,19.4507,19.533,19.4444,19.5203,2559600.0
2014-02-06 15:30:00,30.85,30.91,30.8,30.84,2997300.0,19.5266,19.5646,19.495,19.5203,2997300.0
2014-02-07 09:30:00,30.76,30.93,30.61,30.79,4968000.0,19.4697,19.5773,19.3747,19.4887,4968000.0
2014-02-07 10:00:00,30.79,30.99,30.74,30.82,3288200.0,19.4887,19.6152,19.457,19.5076,3288200.0
2014-02-07 10:30:00,30.83,30.9,30.8,30.86,1384000.0,19.514,19.5583,19.495,19.533,1384000.0
2014-02-07 11:00:00,30.86,31.05,30.84,31.04,1551800.0,19.533,19.6532,19.5203,19.6469,1551800.0
2014-02-07 11:30:00,31.05,31.2,31.03,31.18,1621700.0,19.6532,19.7482,19.6406,19.7355,1621700.0
2014-02-07 12:00:00,31.17,31.2,31.1,31.13,809100.0,19.7292,19.7482,19.6849,19.7039,809100.0
2014-02-07 12:30:00,31.14,31.18,31.07,31.15,998400.0,19.7102,19.7355,19.6659,19.7165,998400.0
2014-02-07 13:00:00,31.15,31.19,31.11,31.13,1282400.0,19.7165,19.7418,19.6912,19.7039,1282400.0
2014-02-07 13:30:00,31.13,31.26,31.12,31.2,1379600.0,19.7039,19.7861,19.6975,19.7482,1379600.0
2014-02-07 14:00:00,31.2,31.28,31.2,31.23,1550800.0,19.7482,19.7988,19.7482,19.7672,1550800.0
2014-02-07 14:30:00,31.22,31.23,31.1,31.13,1155300.0,19.7608,19.7672,19.6849,19.7039,1155300.0
2014-02-07 15:00:00,31.13,31.22,31.13,31.2,1123700.0,19.7039,19.7608,19.7039,19.7482,1123700.0
2014-02-07 15:30:00,31.19,31.28,31.18,31.2,3341600.0,19.7418,19.7988,19.7355,19.7482,3341600.0
2014-02-10 09:30:00,31.27,31.46,31.13,31.35,2521600.0,19.7925,19.9127,19.7039,19.8431,2521600.0
2014-02-10 10:00:00,31.35,31.39,31.29,31.35,1041000.0,19.8431,19.8684,19.8051,19.8431,1041000.0
2014-02-10 10:30:00,31.35,31.35,31.2,31.24,1905000.0,19.8431,19.8431,19.7482,19.7735,1905000.0
2014-02-10 11:00:00,31.24,31.29,31.22,31.25,1454100.0,19.7735,19.8051,19.7608,19.7798,1454100.0
2014-02-10 11:30:00,31.26,31.28,31.21,31.27,1529400.0,19.7861,19.7988,19.7545,19.7925,1529400.0
2014-02-10 12:00:00,31.27,31.27,31.17,31.19,1071600.0,19.7925,19.7925,19.7292,19.7418,1071600.0
2014-02-10 12:30:00,31.18,31.35,31.18,31.32,1172300.0,19.7355,19.8431,19.7355,19.8241,1172300.0
2014-02-10 13:00:00,31.31,31.4,31.26,31.33,1236300.0,19.8178,19.8748,19.7861,19.8305,1236300.0
2014-02-10 13:30:00,31.33,31.38,31.3,31.33,898700.0,19.8305,19.8621,19.8115,19.8305,898700.0
2014-02-10 14:00:00,31.33,31.4,31.29,31.36,1012700.0,19.8305,19.8748,19.8051,19.8494,1012700.0
2014-02-10 14:30:00,31.36,31.45,31.35,31.44,1351400.0,19.8494,19.9064,19.8431,19.9001,1351400.0
2014-02-10 15:00:00,31.43,31.46,31.39,31.45,1875700.0,19.8937,19.9127,19.8684,19.9064,1875700.0
2014-02-10 15:30:00,31.45,31.47,31.41,31.46,2424600.0,19.9064,19.9191,19.8811,19.9127,2424600.0
2014-02-11 09:30:00,31.72,31.84,31.44,31.49,3175800.0,20.0773,20.1533,19.9001,19.9317,3175800.0
2014-02-11 10:00:00,31.49,31.61,31.43,31.56,1436400.0,19.9317,20.0077,19.8937,19.976,1436400.0
2014-02-11 10:30:00,31.56,31.73,31.55,31.6,1611900.0,19.976,20.0836,19.9697,20.0014,1611900.0
2014-02-11 11:00:00,31.6,31.8,31.57,31.78,1463900.0,20.0014,20.1279,19.9824,20.1153,1463900.0
2014-02-11 11:30:00,31.79,31.83,31.74,31.74,1139900.0,20.1216,20.1469,20.09,20.09,1139900.0
2014-02-11 12:00:00,31.74,31.75,31.69,31.71,805900.0,20.09,20.0963,20.0583,20.071,805900.0
2014-02-11 12:30:00,31.72,31.84,31.68,31.83,1618000.0,20.0773,20.1533,20.052,20.1469,1618000.0
2014-02-11 13:00:00,31.82,31.88,31.81,31.87,1352300.0,20.1406,20.1786,20.1343,20.1722,1352300.0
2014-02-11 13:30:00,31.86,31.89,31.82,31.83,785100.0,20.1659,20.1849,20.1406,20.1469,785100.0
2014-02-11 14:00:00,31.82,31.84,31.78,31.81,1056500.0,20.1406,20.1533,20.1153,20.1343,1056500.0
2014-02-11 14:30:00,31.81,31.9,31.8,31.89,1283600.0,20.1343,20.1912,20.1279,20.1849,1283600.0
2014-02-11 15:00:00,31.89,31.98,31.87,31.93,1448700.0,20.1849,20.2419,20.1722,20.2102,1448700.0
2014-02-11 15:30:00,31.93,31.95,31.83,31.86,4000600.0,20.2102,20.2229,20.1469,20.1659,4000600.0
2014-02-12 09:30:00,31.87,32.0,31.82,31.98,3553200.0,20.1722,20.2545,20.1406,20.2419,3553200.0
2014-02-12 10:00:00,31.98,32.0,31.83,31.86,2039000.0,20.2419,20.2545,20.1469,20.1659,2039000.0
2014-02-12 10:30:00,31.85,31.85,31.71,31.79,1122200.0,20.1596,20.1596,20.071,20.1216,1122200.0
2014-02-12 11:00:00,31.78,31.8,31.65,31.68,1052800.0,20.1153,20.1279,20.033,20.052,1052800.0
2014-02-12 11:30:00,31.67,31.7,31.57,31.65,1269700.0,20.0457,20.0646,19.9824,20.033,1269700.0
2014-02-12 12:00:00,31.65,31.73,31.63,31.73,812300.0,20.033,20.0836,20.0203,20.0836,812300.0
2014-02-12 12:30:00,31.73,31.76,31.69,31.7,849900.0,20.0836,20.1026,20.0583,20.0646,849900.0
2014-02-12 13:00:00,31.7,31.76,31.64,31.74,809600.0,20.0646,20.1026,20.0267,20.09,809600.0
2014-02-12 13:30:00,31.73,31.76,31.69,31.7,1154400.0,20.0836,20.1026,20.0583,20.0646,1154400.0
2014-02-12 14:00:00,31.7,31.71,31.64,31.67,785200.0,20.0646,20.071,20.0267,20.0457,785200.0
2014-02-12 14:30:00,31.67,31.67,31.62,31.63,935400.0,20.0457,20.0457,20.014,20.0203,935400.0
2014-02-12 15:00:00,31.63,31.65,31.57,31.59,1540500.0,20.0203,20.033,19.9824,19.995,1540500.0
2014-02-12 15:30:00,31.59,31.63,31.55,31.6,3022200.0,19.995,20.0203,19.9697,20.0014,3022200.0
2014-02-13 09:30:00,31.5,31.59,31.4,31.58,2100400.0,19.9381,19.995,19.8748,19.9887,2100400.0
2014-02-13 10:00:00,31.58,31.7,31.54,31.6,1318100.0,19.9887,20.0646,19.9634,20.0014,1318100.0
2014-02-13 10:30:00,31.6,31.62,31.5,31.61,1246100.0,20.0014,20.014,19.9381,20.0077,1246100.0
2014-02-13 11:00:00,31.61,31.71,31.58,31.7,1274300.0,20.0077,20.071,19.9887,20.0646,1274300.0
2014-02-13 11:30:00,31.71,31.72,31.59,31.61,1027700.0,20.071,20.0773,19.995,20.0077,1027700.0
2014-02-13 12:00:00,31.61,31.66,31.58,31.66,1008500.0,20.0077,20.0393,19.9887,20.0393,1008500.0
2014-02-13 12:30:00,31.66,31.69,31.63,31.66,612500.0,20.0393,20.0583,20.0203,20.0393,612500.0
2014-02-13 13:00:00,31.65,31.72,31.65,31.7,686200.0,20.033,20.0773,20.033,20.0646,686200.0
2014-02-13 13:30:00,31.7,31.74,31.69,31.73,990300.0,20.0646,20.09,20.0583,20.0836,990300.0
2014-02-13 14:00:00,31.74,31.83,31.74,31.8,1216900.0,20.09,20.1469,20.09,20.1279,1216900.0
2014-02-13 14:30:00,31.81,31.85,31.78,31.8,1134600.0,20.1343,20.1596,20.1153,20.1279,1134600.0
2014-02-13 15:00:00,31.81,31.82,31.76,31.79,1228700.0,20.1343,20.1406,20.1026,20.1216,1228700.0
2014-02-13 15:30:00,31.79,31.81,31.69,31.7,2672200.0,20.1216,20.1343,20.0583,20.0646,2672200.0
2014-02-14 09:30:00,31.87,31.95,31.76,31.81,2783500.0,20.1722,20.2229,20.1026,20.1343,2783500.0
2014-02-14 10:00:00,31.81,31.82,31.7,31.79,1461500.0,20.1343,20.1406,20.0646,20.1216,1461500.0
2014-02-14 10:30:00,31.8,31.88,31.8,31.86,1035900.0,20.1279,20.1786,20.1279,20.1659,1035900.0
2014-02-14 11:00:00,31.86,31.9,31.83,31.84,784500.0,20.1659,20.1912,20.1469,20.1533,784500.0
2014-02-14 11:30:00,31.84,31.91,31.82,31.88,1280000.0,20.1533,20.1976,20.1406,20.1786,1280000.0
2014-02-14 12:00:00,31.88,31.89,31.84,31.85,838600.0,20.1786,20.1849,20.1533,20.1596,838600.0
2014-02-14 12:30:00,31.85,31.9,31.85,31.88,939700.0,20.1596,20.1912,20.1596,20.1786,939700.0
2014-02-14 13:00:00,31.87,31.89,31.85,31.86,1259000.0,20.1722,20.1849,20.1596,20.1659,1259000.0
2014-02-14 13:30:00,31.86,31.94,31.86,31.94,964100.0,20.1659,20.2166,20.1659,20.2166,964100.0
2014-02-14 14:00:00,31.94,31.97,31.91,31.95,1019800.0,20.2166,20.2355,20.1976,20.2229,1019800.0
2014-02-14 14:30:00,31.95,32.0,31.93,31.99,900800.0,20.2229,20.2545,20.2102,20.2482,900800.0
2014-02-14 15:00:00,31.98,31.99,31.89,31.93,1214000.0,20.2419,20.2482,20.1849,20.2102,1214000.0
2014-02-14 15:30:00,31.93,31.94,31.86,31.94,2259600.0,20.2102,20.2166,20.1659,20.2166,2259600.0
2014-02-18 09:30:00,31.81,31.9,31.79,31.84,2675600.0,20.1343,20.1912,20.1216,20.1533,2675600.0
2014-02-18 10:00:00,31.83,31.94,31.8,31.94,1709700.0,20.1469,20.2166,20.1279,20.2166,1709700.0
2014-02-18 10:30:00,31.94,31.99,31.92,31.94,974700.0,20.2166,20.2482,20.2039,20.2166,974700.0
2014-02-18 11:00:00,31.94,31.99,31.9,31.97,860600.0,20.2166,20.2482,20.1912,20.2355,860600.0
2014-02-18 11:30:00,31.98,32.0,31.94,31.97,887400.0,20.2419,20.2545,20.2166,20.2355,887400.0
2014-02-18 12:00:00,31.96,32.0,31.96,31.99,710100.0,20.2292,20.2545,20.2292,20.2482,710100.0
2014-02-18 12:30:00,31.99,32.09,31.98,32.05,1955200.0,20.2482,20.3115,20.2419,20.2862,1955200.0
2014-02-18 13:00:00,32.05,32.06,32.0,32.02,472400.0,20.2862,20.2925,20.2545,20.2672,472400.0
2014-02-18 13:30:00,32.02,32.04,31.99,32.04,931300.0,20.2672,20.2799,20.2482,20.2799,931300.0
2014-02-18 14:00:00,32.04,32.04,32.0,32.01,899900.0,20.2799,20.2799,20.2545,20.2609,899900.0
2014-02-18 14:30:00,32.01,32.02,31.95,31.95,814300.0,20.2609,20.2672,20.2229,20.2229,814300.0
2014-02-18 15:00:00,31.96,31.96,31.92,31.94,1172500.0,20.2292,20.2292,20.2039,20.2166,1172500.0
2014-02-18 15:30:00,31.94,31.95,31.88,31.89,2885800.0,20.2166,20.2229,20.1786,20.1849,2885800.0
2014-02-19 09:30:00,31.92,31.96,31.7,31.95,2685500.0,20.2039,20.2292,20.0646,20.2229,2685500.0
2014-02-19 10:00:00,31.95,31.95,31.78,31.83,2553500.0,20.2229,20.2229,20.1153,20.1469,2553500.0
2014-02-19 10:30:00,31.84,31.89,31.81,31.84,1507400.0,20.1533,20.1849,20.1343,20.1533,1507400.0
2014-02-19 11:00:00,31.84,31.86,31.8,31.84,852300.0,20.1533,20.1659,20.1279,20.1533,852300.0
2014-02-19 11:30:00,31.83,31.85,31.63,31.63,2816700.0,20.1469,20.1596,20.0203,20.0203,2816700.0
2014-02-19 12:00:00,31.63,31.68,31.51,31.56,2168100.0,20.0203,20.052,19.9444,19.976,2168100.0
2014-02-19 12:30:00,31.56,31.58,31.44,31.56,1867700.0,19.976,19.9887,19.9001,19.976,1867700.0
2014-02-19 13:00:00,31.56,31.66,31.54,31.6,1039700.0,19.976,20.0393,19.9634,20.0014,1039700.0
2014-02-19 13:30:00,31.6,31.67,31.58,31.63,1207800.0,20.0014,20.0457,19.9887,20.0203,1207800.0
2014-02-19 14:00:00,31.63,31.69,31.55,31.65,1435300.0,20.0203,20.0583,19.9697,20.033,1435300.0
2014-02-19 14:30:00,31.65,31.68,31.57,31.6,1816900.0,20.033,20.052,19.9824,20.0014,1816900.0
2014-02-19 15:00:00,31.61,31.64,31.51,31.53,1754700.0,20.0077,20.0267,19.9444,19.957,1754700.0
2014-02-19 15:30:00,31.54,31.56,31.45,31.48,3502300.0,19.9634,19.976,19.9064,19.9254,3502300.0
2014-02-20 09:30:00,31.32,31.59,31.26,31.53,3164200.0,19.8241,19.995,19.7861,19.957,3164200.0
2014-02-20 10:00:00,31.53,31.68,31.44,31.63,2245100.0,19.957,20.052,19.9001,20.0203,2245100.0
2014-02-20 10:30:00,31.63,31.71,31.62,31.65,1677500.0,20.0203,20.071,20.014,20.033,1677500.0
2014-02-20 11:00:00,31.65,31.67,31.53,31.58,1243600.0,20.033,20.0457,19.957,19.9887,1243600.0
2014-02-20 11:30:00,31.58,31.6,31.52,31.55,1071900.0,19.9887,20.0014,19.9507,19.9697,1071900.0
2014-02-20 12:00:00,31.55,31.68,31.52,31.64,1306600.0,19.9697,20.052,19.9507,20.0267,1306600.0
2014-02-20 12:30:00,31.65,31.66,31.59,31.61,836100.0,20.033,20.0393,19.995,20.0077,836100.0
2014-02-20 13:00:00,31.61,31.63,31.58,31.59,656100.0,20.0077,20.0203,19.9887,19.995,656100.0
2014-02-20 13:30:00,31.59,31.63,31.57,31.59,1078600.0,19.995,20.0203,19.9824,19.995,1078600.0
2014-02-20 14:00:00,31.58,31.62,31.55,31.58,1072700.0,19.9887,20.014,19.9697,19.9887,1072700.0
2014-02-20 14:30:00,31.58,31.62,31.57,31.6,1504300.0,19.9887,20.014,19.9824,20.0014,1504300.0
2014-02-20 15:00:00,31.6,31.62,31.58,31.6,890900.0,20.0014,20.014,19.9887,20.0014,890900.0
2014-02-20 15:30:00,31.6,31.65,31.55,31.56,3145100.0,20.0014,20.033,19.9697,19.976,3145100.0
2014-02-21 09:30:00,31.68,31.76,31.57,31.73,3580300.0,20.052,20.1026,19.9824,20.0836,3580300.0
2014-02-21 10:00:00,31.73,31.76,31.6,31.6,1194900.0,20.0836,20.1026,20.0014,20.0014,1194900.0
2014-02-21 10:30:00,31.6,31.76,31.6,31.74,1114000.0,20.0014,20.1026,20.0014,20.09,1114000.0
2014-02-21 11:00:00,31.74,31.77,31.68,31.73,1387600.0,20.09,20.109,20.052,20.0836,1387600.0
2014-02-21 11:30:00,31.73,31.76,31.7,31.73,718200.0,20.0836,20.1026,20.0646,20.0836,718200.0
2014-02-21 12:00:00,31.73,31.73,31.67,31.68,632400.0,20.0836,20.0836,20.0457,20.052,632400.0
2014-02-21 12:30:00,31.68,31.69,31.57,31.62,510200.0,20.052,20.0583,19.9824,20.014,510200.0
2014-02-21 13:00:00,31.62,31.65,31.59,31.63,478100.0,20.014,20.033,19.995,20.0203,478100.0
2014-02-21 13:30:00,31.63,31.65,31.59,31.63,828900.0,20.0203,20.033,19.995,20.0203,828900.0
2014-02-21 14:00:00,31.63,31.65,31.51,31.51,1097100.0,20.0203,20.033,19.9444,19.9444,1097100.0
2014-02-21 14:30:00,31.51,31.53,31.44,31.51,1103400.0,19.9444,19.957,19.9001,19.9444,1103400.0
2014-02-21 15:00:00,31.51,31.59,31.49,31.57,845200.0,19.9444,19.995,19.9317,19.9824,845200.0
2014-02-21 15:30:00,31.57,31.59,31.44,31.47,2554200.0,19.9824,19.995,19.9001,19.9191,2554200.0
2014-02-24 09:30:00,32.0,32.0,31.53,31.92,5707800.0,20.2545,20.2545,19.957,20.2039,5707800.0
2014-02-24 10:00:00,31.92,31.96,31.82,31.91,2536500.0,20.2039,20.2292,20.1406,20.1976,2536500.0
2014-02-24 10:30:00,31.92,31.96,31.82,31.83,1663500.0,20.2039,20.2292,20.1406,20.1469,1663500.0
2014-02-24 11:00:00,31.84,31.91,31.83,31.88,1461900.0,20.1533,20.1976,20.1469,20.1786,1461900.0
2014-02-24 11:30:00,31.89,32.03,31.86,31.97,2781800.0,20.1849,20.2735,20.1659,20.2355,2781800.0
2014-02-24 12:00:00,31.97,32.0,31.82,31.83,1567300.0,20.2355,20.2545,20.1406,20.1469,1567300.0
2014-02-24 12:30:00,31.83,31.88,31.83,31.84,939300.0,20.1469,20.1786,20.1469,20.1533,939300.0
2014-02-24 13:00:00,31.84,31.86,31.77,31.79,1187100.0,20.1533,20.1659,20.109,20.1216,1187100.0
2014-02-24 13:30:00,31.8,31.88,31.74,31.87,1279400.0,20.1279,20.1786,20.09,20.1722,1279400.0
2014-02-24 14:00:00,31.87,31.9,31.85,31.88,882700.0,20.1722,20.1912,20.1596,20.1786,882700.0
2014-02-24 14:30:00,31.88,32.03,31.87,32.02,3527600.0,20.1786,20.2735,20.1722,20.2672,3527600.0
2014-02-24 15:00:00,32.03,32.06,31.99,32.0,4329700.0,20.2735,20.2925,20.2482,20.2545,4329700.0
2014-02-24 15:30:00,32.0,32.08,31.97,31.99,5675000.0,20.2545,20.3052,20.2355,20.2482,5675000.0
2014-02-25 09:30:00,31.55,31.79,31.54,31.59,3989000.0,19.9697,20.1216,19.9634,19.995,3989000.0
2014-02-25 10:00:00,31.59,31.88,31.55,31.76,2204700.0,19.995,20.1786,19.9697,20.1026,2204700.0
2014-02-25 10:30:00,31.75,31.99,31.75,31.98,2096400.0,20.0963,20.2482,20.0963,20.2419,2096400.0
2014-02-25 11:00:00,31.97,31.99,31.9,31.98,1089600.0,20.2355,20.2482,20.1912,20.2419,1089600.0
2014-02-25 11:30:00,31.99,31.99,31.85,31.88,1316800.0,20.2482,20.2482,20.1596,20.1786,1316800.0
2014-02-25 12:00:00,31.88,31.89,31.8,31.81,1755900.0,20.1786,20.1849,20.1279,20.1343,1755900.0
2014-02-25 12:30:00,31.82,31.9,31.81,31.9,1419100.0,20.1406,20.1912,20.1343,20.1912,1419100.0
2014-02-25 13:00:00,31.9,31.93,31.89,31.91,774500.0,20.1912,20.2102,20.1849,20.1976,774500.0
2014-02-25 13:30:00,31.9,31.96,31.9,31.96,939500.0,20.1912,20.2292,20.1912,20.2292,939500.0
2014-02-25 14:00:00,31.95,31.98,31.88,31.91,2401600.0,20.2229,20.2419,20.1786,20.1976,2401600.0
2014-02-25 14:30:00,31.91,31.96,31.9,31.95,889600.0,20.1976,20.2292,20.1912,20.2229,889600.0
2014-02-25 15:00:00,31.95,31.98,31.84,31.86,1904500.0,20.2229,20.2419,20.1533,20.1659,1904500.0
2014-02-25 15:30:00,31.86,31.91,31.82,31.9,3276500.0,20.1659,20.1976,20.1406,20.1912,3276500.0
2014-02-26 09:30:00,31.74,31.85,31.72,31.76,2681300.0,20.09,20.1596,20.0773,20.1026,2681300.0
2014-02-26 10:00:00,31.76,31.86,31.76,31.86,1638500.0,20.1026,20.1659,20.1026,20.1659,1638500.0
2014-02-26 10:30:00,31.85,31.92,31.85,31.9,1264600.0,20.1596,20.2039,20.1596,20.1912,1264600.0
2014-02-26 11:00:00,31.91,31.98,31.88,31.97,743900.0,20.1976,20.2419,20.1786,20.2355,743900.0
2014-02-26 11:30:00,31.96,31.98,31.92,31.95,1050600.0,20.2292,20.2419,20.2039,20.2229,1050600.0
2014-02-26 12:00:00,31.95,31.97,31.89,31.92,611100.0,20.2229,20.2355,20.1849,20.2039,611100.0
2014-02-26 12:30:00,31.92,31.98,31.91,31.96,1101800.0,20.2039,20.2419,20.1976,20.2292,1101800.0
2014-02-26 13:00:00,31.96,31.99,31.91,31.96,1009000.0,20.2292,20.2482,20.1976,20.2292,1009000.0
2014-02-26 13:30:00,31.96,31.99,31.95,31.96,2211900.0,20.2292,20.2482,20.2229,20.2292,2211900.0
2014-02-26 14:00:00,31.95,31.97,31.91,31.92,2300800.0,20.2229,20.2355,20.1976,20.2039,2300800.0
2014-02-26 14:30:00,31.92,31.98,31.91,31.98,1307100.0,20.2039,20.2419,20.1976,20.2419,1307100.0
2014-02-26 15:00:00,31.98,31.99,31.92,31.95,2057500.0,20.2419,20.2482,20.2039,20.2229,2057500.0
2014-02-26 15:30:00,31.95,32.0,31.93,31.99,3823600.0,20.2229,20.2545,20.2102,20.2482,3823600.0
2014-02-27 09:30:00,31.87,31.94,31.83,31.87,2674100.0,20.1722,20.2166,20.1469,20.1722,2674100.0
2014-02-27 10:00:00,31.87,31.91,31.84,31.89,1521000.0,20.1722,20.1976,20.1533,20.1849,1521000.0
2014-02-27 10:30:00,31.89,32.09,31.88,32.06,1978100.0,20.1849,20.3115,20.1786,20.2925,1978100.0
2014-02-27 11:00:00,32.06,32.24,32.05,32.22,2074500.0,20.2925,20.4064,20.2862,20.3938,2074500.0
2014-02-27 11:30:00,32.21,32.22,32.07,32.08,1127100.0,20.3875,20.3938,20.2988,20.3052,1127100.0
2014-02-27 12:00:00,32.08,32.12,32.04,32.06,838200.0,20.3052,20.3305,20.2799,20.2925,838200.0
2014-02-27 12:30:00,32.06,32.13,32.05,32.09,858700.0,20.2925,20.3368,20.2862,20.3115,858700.0
2014-02-27 13:00:00,32.09,32.14,32.07,32.13,631600.0,20.3115,20.3431,20.2988,20.3368,631600.0
2014-02-27 13:30:00,32.14,32.18,32.12,32.13,659400.0,20.3431,20.3685,20.3305,20.3368,659400.0
2014-02-27 14:00:00,32.12,32.15,32.07,32.08,882900.0,20.3305,20.3495,20.2988,20.3052,882900.0
2014-02-27 14:30:00,32.07,32.15,32.07,32.13,934900.0,20.2988,20.3495,20.2988,20.3368,934900.0
2014-02-27 15:00:00,32.13,32.2,32.1,32.2,1209700.0,20.3368,20.3811,20.3178,20.3811,1209700.0
2014-02-27 15:30:00,32.19,32.23,32.1,32.23,3489600.0,20.3748,20.4001,20.3178,20.4001,3489600.0
2014-02-28 09:30:00,32.12,32.22,32.02,32.2,3413300.0,20.3305,20.3938,20.2672,20.3811,3413300.0
2014-02-28 10:00:00,32.2,32.3,32.2,32.27,1529200.0,20.3811,20.4444,20.3811,20.4254,1529200.0
2014-02-28 10:30:00,32.27,32.32,32.25,32.27,1259600.0,20.4254,20.4571,20.4128,20.4254,1259600.0
2014-02-28 11:00:00,32.26,32.33,32.25,32.3,1036000.0,20.4191,20.4634,20.4128,20.4444,1036000.0
2014-02-28 11:30:00,32.29,32.4,32.29,32.38,1136300.0,20.4381,20.5077,20.4381,20.4951,1136300.0
2014-02-28 12:00:00,32.38,32.38,32.33,32.37,608900.0,20.4951,20.4951,20.4634,20.4887,608900.0
2014-02-28 12:30:00,32.37,32.41,32.35,32.38,1027000.0,20.4887,20.514,20.4761,20.4951,1027000.0
2014-02-28 13:00:00,32.38,32.4,32.36,32.38,806900.0,20.4951,20.5077,20.4824,20.4951,806900.0
2014-02-28 13:30:00,32.38,32.4,32.33,32.34,916800.0,20.4951,20.5077,20.4634,20.4697,916800.0
2014-02-28 14:00:00,32.34,32.35,32.22,32.25,1195700.0,20.4697,20.4761,20.3938,20.4128,1195700.0
2014-02-28 14:30:00,32.26,32.26,31.98,32.02,1818200.0,20.4191,20.4191,20.2419,20.2672,1818200.0
2014-02-28 15:00:00,32.02,32.02,31.85,32.01,2570100.0,20.2672,20.2672,20.1596,20.2609,2570100.0
2014-02-28 15:30:00,32.01,32.14,32.0,32.11,3608500.0,20.2609,20.3431,20.2545,20.3242,3608500.0
2014-03-03 09:30:00,31.53,32.04,31.52,32.02,3878200.0,19.957,20.2799,19.9507,20.2672,3878200.0
2014-03-03 10:00:00,32.02,32.09,31.93,32.03,1659100.0,20.2672,20.3115,20.2102,20.2735,1659100.0
2014-03-03 10:30:00,32.04,32.13,31.97,32.13,1301400.0,20.2799,20.3368,20.2355,20.3368,1301400.0
2014-03-03 11:00:00,32.13,32.14,32.06,32.07,1453600.0,20.3368,20.3431,20.2925,20.2988,1453600.0
2014-03-03 11:30:00,32.07,32.09,31.91,31.92,1467900.0,20.2988,20.3115,20.1976,20.2039,1467900.0
2014-03-03 12:00:00,31.92,32.02,31.83,31.92,1525300.0,20.2039,20.2672,20.1469,20.2039,1525300.0
2014-03-03 12:30:00,31.92,31.97,31.88,31.92,760100.0,20.2039,20.2355,20.1786,20.2039,760100.0
2014-03-03 13:00:00,31.91,31.94,31.87,31.89,798900.0,20.1976,20.2166,20.1722,20.1849,798900.0
2014-03-03 13:30:00,31.9,31.91,31.83,31.89,1259800.0,20.1912,20.1976,20.1469,20.1849,1259800.0
2014-03-03 14:00:00,31.89,31.94,31.87,31.87,818200.0,20.1849,20.2166,20.1722,20.1722,818200.0
2014-03-03 14:30:00,31.88,32.04,31.85,32.01,1014200.0,20.1786,20.2799,20.1596,20.2609,1014200.0
2014-03-03 15:00:00,32.01,32.02,31.88,31.95,1543500.0,20.2609,20.2672,20.1786,20.2229,1543500.0
2014-03-03 15:30:00,31.94,32.02,31.91,31.99,2517100.0,20.2166,20.2672,20.1976,20.2482,2517100.0
2014-03-04 09:30:00,32.39,32.64,32.34,32.54,4568900.0,20.5014,20.6596,20.4697,20.5963,4568900.0
2014-03-04 10:00:00,32.55,32.68,32.44,32.59,2794300.0,20.6027,20.6849,20.533,20.628,2794300.0
2014-03-04 10:30:00,32.59,32.68,32.54,32.6,1388000.0,20.628,20.6849,20.5963,20.6343,1388000.0
2014-03-04 11:00:00,32.61,32.62,32.56,32.6,1279000.0,20.6406,20.647,20.609,20.6343,1279000.0
2014-03-04 11:30:00,32.6,32.63,32.53,32.57,1096700.0,20.6343,20.6533,20.59,20.6153,1096700.0
2014-03-04 12:00:00,32.56,32.63,32.53,32.63,872600.0,20.609,20.6533,20.59,20.6533,872600.0
2014-03-04 12:30:00,32.62,32.68,32.58,32.66,1161400.0,20.647,20.6849,20.6216,20.6723,1161400.0
2014-03-04 13:00:00,32.67,32.71,32.65,32.7,1232300.0,20.6786,20.7039,20.666,20.6976,1232300.0
2014-03-04 13:30:00,32.7,32.7,32.56,32.56,940000.0,20.6976,20.6976,20.609,20.609,940000.0
2014-03-04 14:00:00,32.57,32.61,32.52,32.61,737500.0,20.6153,20.6406,20.5837,20.6406,737500.0
2014-03-04 14:30:00,32.61,32.71,32.6,32.68,1207700.0,20.6406,20.7039,20.6343,20.6849,1207700.0
2014-03-04 15:00:00,32.69,32.74,32.68,32.69,1285600.0,20.6913,20.7229,20.6849,20.6913,1285600.0
2014-03-04 15:30:00,32.69,32.72,32.63,32.68,3636400.0,20.6913,20.7103,20.6533,20.6849,3636400.0
2014-03-05 09:30:00,32.65,32.78,32.6,32.64,2810900.0,20.666,20.7482,20.6343,20.6596,2810900.0
2014-03-05 10:00:00,32.63,32.8,32.63,32.8,1791300.0,20.6533,20.7609,20.6533,20.7609,1791300.0
2014-03-05 10:30:00,32.8,32.88,32.73,32.86,1610700.0,20.7609,20.8115,20.7166,20.7989,1610700.0
2014-03-05 11:00:00,32.86,32.95,32.81,32.83,1837500.0,20.7989,20.8558,20.7672,20.7799,1837500.0
2014-03-05 11:30:00,32.84,32.94,32.83,32.94,834500.0,20.7862,20.8495,20.7799,20.8495,834500.0
2014-03-05 12:00:00,32.94,32.94,32.84,32.86,1071800.0,20.8495,20.8495,20.7862,20.7989,1071800.0
2014-03-05 12:30:00,32.87,32.92,32.87,32.92,576300.0,20.8052,20.8369,20.8052,20.8369,576300.0
2014-03-05 13:00:00,32.92,32.95,32.91,32.93,1122900.0,20.8369,20.8558,20.8305,20.8432,1122900.0
2014-03-05 13:30:00,32.93,32.93,32.8,32.83,1364500.0,20.8432,20.8432,20.7609,20.7799,1364500.0
2014-03-05 14:00:00,32.82,32.85,32.76,32.81,1449500.0,20.7736,20.7925,20.7356,20.7672,1449500.0
2014-03-05 14:30:00,32.81,32.85,32.79,32.8,1145500.0,20.7672,20.7925,20.7546,20.7609,1145500.0
2014-03-05 15:00:00,32.8,32.81,32.76,32.79,1294100.0,20.7609,20.7672,20.7356,20.7546,1294100.0
2014-03-05 15:30:00,32.8,32.8,32.72,32.74,3122600.0,20.7609,20.7609,20.7103,20.7229,3122600.0
2014-03-06 09:30:00,32.8,32.85,32.73,32.82,1600700.0,20.7609,20.7925,20.7166,20.7736,1600700.0
2014-03-06 10:00:00,32.82,32.82,32.65,32.74,1263200.0,20.7736,20.7736,20.666,20.7229,1263200.0
2014-03-06 10:30:00,32.74,32.83,32.72,32.8,1091300.0,20.7229,20.7799,20.7103,20.7609,1091300.0
2014-03-06 11:00:00,32.8,32.8,32.75,32.78,929100.0,20.7609,20.7609,20.7292,20.7482,929100.0
2014-03-06 11:30:00,32.78,32.85,32.77,32.84,865400.0,20.7482,20.7925,20.7419,20.7862,865400.0
2014-03-06 12:00:00,32.85,32.96,32.84,32.91,1756600.0,20.7925,20.8622,20.7862,20.8305,1756600.0
2014-03-06 12:30:00,32.92,32.93,32.79,32.81,1058700.0,20.8369,20.8432,20.7546,20.7672,1058700.0
2014-03-06 13:00:00,32.81,32.81,32.65,32.65,1384600.0,20.7672,20.7672,20.666,20.666,1384600.0
2014-03-06 13:30:00,32.65,32.66,32.44,32.45,1313400.0,20.666,20.6723,20.533,20.5394,1313400.0
2014-03-06 14:00:00,32.45,32.51,32.41,32.48,1234700.0,20.5394,20.5773,20.514,20.5584,1234700.0
2014-03-06 14:30:00,32.48,32.52,32.46,32.51,1109400.0,20.5584,20.5837,20.5457,20.5773,1109400.0
2014-03-06 15:00:00,32.51,32.51,32.47,32.48,918300.0,20.5773,20.5773,20.552,20.5584,918300.0
2014-03-06 15:30:00,32.48,32.52,32.41,32.49,3634100.0,20.5584,20.5837,20.514,20.5647,3634100.0
2014-03-07 09:30:00,32.5,32.66,32.26,32.34,1974600.0,20.571,20.6723,20.4191,20.4697,1974600.0
2014-03-07 10:00:00,32.33,32.39,32.22,32.32,1617100.0,20.4634,20.5014,20.3938,20.4571,1617100.0
2014-03-07 10:30:00,32.32,32.41,32.26,32.31,1234500.0,20.4571,20.514,20.4191,20.4507,1234500.0
2014-03-07 11:00:00,32.3,32.31,32.2,32.22,933900.0,20.4444,20.4507,20.3811,20.3938,933900.0
2014-03-07 11:30:00,32.21,32.39,32.2,32.38,668600.0,20.3875,20.5014,20.3811,20.4951,668600.0
2014-03-07 12:00:00,32.39,32.4,32.35,32.38,588800.0,20.5014,20.5077,20.4761,20.4951,588800.0
2014-03-07 12:30:00,32.39,32.39,32.3,32.34,567400.0,20.5014,20.5014,20.4444,20.4697,567400.0
2014-03-07 13:00:00,32.34,32.36,32.27,32.35,1011500.0,20.4697,20.4824,20.4254,20.4761,1011500.0
2014-03-07 13:30:00,32.35,32.36,32.23,32.25,1144400.0,20.4761,20.4824,20.4001,20.4128,1144400.0
2014-03-07 14:00:00,32.25,32.31,32.2,32.2,1105500.0,20.4128,20.4507,20.3811,20.3811,1105500.0
2014-03-07 14:30:00,32.2,32.33,32.18,32.32,1062900.0,20.3811,20.4634,20.3685,20.4571,1062900.0
2014-03-07 15:00:00,32.33,32.41,32.32,32.38,918100.0,20.4634,20.514,20.4571,20.4951,918100.0
2014-03-07 15:30:00,32.38,32.43,32.3,32.43,2390900.0,20.4951,20.5267,20.4444,20.5267,2390900.0
2014-03-10 09:30:00,32.38,32.48,32.36,32.47,1405200.0,20.4951,20.5584,20.4824,20.552,1405200.0
2014-03-10 10:00:00,32.46,32.5,32.36,32.4,1196400.0,20.5457,20.571,20.4824,20.5077,1196400.0
2014-03-10 10:30:00,32.4,32.43,32.29,32.31,1303200.0,20.5077,20.5267,20.4381,20.4507,1303200.0
2014-03-10 11:00:00,32.3,32.5,32.29,32.48,931300.0,20.4444,20.571,20.4381,20.5584,931300.0
2014-03-10 11:30:00,32.48,32.55,32.44,32.47,955800.0,20.5584,20.6027,20.533,20.552,955800.0
2014-03-10 12:00:00,32.46,32.5,32.41,32.46,642600.0,20.5457,20.571,20.514,20.5457,642600.0
2014-03-10 12:30:00,32.46,32.51,32.44,32.49,585900.0,20.5457,20.5773,20.533,20.5647,585900.0
2014-03-10 13:00:00,32.48,32.54,32.47,32.48,615700.0,20.5584,20.5963,20.552,20.5584,615700.0
2014-03-10 13:30:00,32.48,32.49,32.37,32.37,773400.0,20.5584,20.5647,20.4887,20.4887,773400.0
2014-03-10 14:00:00,32.37,32.38,32.32,32.34,922800.0,20.4887,20.4951,20.4571,20.4697,922800.0
2014-03-10 14:30:00,32.34,32.45,32.33,32.44,877600.0,20.4697,20.5394,20.4634,20.533,877600.0
2014-03-10 15:00:00,32.44,32.44,32.34,32.37,1295800.0,20.533,20.533,20.4697,20.4887,1295800.0
2014-03-10 15:30:00,32.37,32.42,32.37,32.4,2773700.0,20.4887,20.5204,20.4887,20.5077,2773700.0
2014-03-11 09:30:00,32.33,32.45,32.24,32.34,1948000.0,20.4634,20.5394,20.4064,20.4697,1948000.0
2014-03-11 10:00:00,32.34,32.4,32.27,32.4,1619300.0,20.4697,20.5077,20.4254,20.5077,1619300.0
2014-03-11 10:30:00,32.4,32.57,32.37,32.56,1952100.0,20.5077,20.6153,20.4887,20.609,1952100.0
2014-03-11 11:00:00,32.57,32.59,32.44,32.44,979300.0,20.6153,20.628,20.533,20.533,979300.0
2014-03-11 11:30:00,32.44,32.45,32.31,32.37,1054200.0,20.533,20.5394,20.4507,20.4887,1054200.0
2014-03-11 12:00:00,32.37,32.41,32.29,32.36,905200.0,20.4887,20.514,20.4381,20.4824,905200.0
2014-03-11 12:30:00,32.36,32.44,32.34,32.44,703500.0,20.4824,20.533,20.4697,20.533,703500.0
2014-03-11 13:00:00,32.44,32.5,32.43,32.47,1518900.0,20.533,20.571,20.5267,20.552,1518900.0
2014-03-11 13:30:00,32.47,32.6,32.45,32.6,1199400.0,20.552,20.6343,20.5394,20.6343,1199400.0
2014-03-11 14:00:00,32.59,32.62,32.44,32.48,1224400.0,20.628,20.647,20.533,20.5584,1224400.0
2014-03-11 14:30:00,32.49,32.5,32.38,32.5,1734600.0,20.5647,20.571,20.4951,20.571,1734600.0
2014-03-11 15:00:00,32.5,32.5,32.4,32.43,2590600.0,20.571,20.571,20.5077,20.5267,2590600.0
2014-03-11 15:30:00,32.42,32.5,32.36,32.43,4623500.0,20.5204,20.571,20.4824,20.5267,4623500.0
2014-03-12 09:30:00,32.15,32.3,32.05,32.23,4905100.0,20.3495,20.4444,20.2862,20.4001,4905100.0
2014-03-12 10:00:00,32.22,32.52,32.21,32.46,2642500.0,20.3938,20.5837,20.3875,20.5457,2642500.0
2014-03-12 10:30:00,32.47,32.57,32.37,32.45,2856100.0,20.552,20.6153,20.4887,20.5394,2856100.0
2014-03-12 11:00:00,32.45,32.47,32.38,32.45,1980300.0,20.5394,20.552,20.4951,20.5394,1980300.0
2014-03-12 11:30:00,32.45,32.46,32.39,32.43,2099200.0,20.5394,20.5457,20.5014,20.5267,2099200.0
2014-03-12 12:00:00,32.43,32.47,32.33,32.34,895900.0,20.5267,20.552,20.4634,20.4697,895900.0
2014-03-12 12:30:00,32.34,32.38,32.3,32.38,682500.0,20.4697,20.4951,20.4444,20.4951,682500.0
2014-03-12 13:00:00,32.37,32.38,32.25,32.29,584000.0,20.4887,20.4951,20.4128,20.4381,584000.0
2014-03-12 13:30:00,32.29,32.35,32.28,32.32,566500.0,20.4381,20.4761,20.4318,20.4571,566500.0
2014-03-12 14:00:00,32.32,32.34,32.28,32.29,295500.0,20.4571,20.4697,20.4318,20.4381,295500.0
2014-03-12 14:30:00,32.25,32.28,32.07,32.16,3437000.0,20.4128,20.4318,20.2988,20.3558,3437000.0
2014-03-12 15:00:00,32.16,32.19,32.1,32.1,1504500.0,20.3558,20.3748,20.3178,20.3178,1504500.0
2014-03-12 15:30:00,32.1,32.16,31.93,31.97,6912300.0,20.3178,20.3558,20.2102,20.2355,6912300.0
2014-03-13 09:30:00,32.05,32.05,31.77,31.87,3915000.0,20.2862,20.2862,20.109,20.1722,3915000.0
2014-03-13 10:00:00,31.87,31.99,31.81,31.95,2837700.0,20.1722,20.2482,20.1343,20.2229,2837700.0
2014-03-13 10:30:00,31.95,31.98,31.76,31.79,2009000.0,20.2229,20.2419,20.1026,20.1216,2009000.0
2014-03-13 11:00:00,31.79,31.83,31.71,31.71,1794200.0,20.1216,20.1469,20.071,20.071,1794200.0
2014-03-13 11:30:00,31.71,31.74,31.56,31.6,2799600.0,20.071,20.09,19.976,20.0014,2799600.0
2014-03-13 12:00:00,31.6,31.61,31.39,31.4,2986400.0,20.0014,20.0077,19.8684,19.8748,2986400.0
2014-03-13 12:30:00,31.39,31.43,31.31,31.38,2314900.0,19.8684,19.8937,19.8178,19.8621,2314900.0
2014-03-13 13:00:00,31.38,31.38,31.26,31.32,2787500.0,19.8621,19.8621,19.7861,19.8241,2787500.0
2014-03-13 13:30:00,31.31,31.41,31.22,31.38,2663000.0,19.8178,19.8811,19.7608,19.8621,2663000.0
2014-03-13 14:00:00,31.38,31.45,31.29,31.31,2457500.0,19.8621,19.9064,19.8051,19.8178,2457500.0
2014-03-13 14:30:00,31.32,31.35,31.15,31.19,3096600.0,19.8241,19.8431,19.7165,19.7418,3096600.0
2014-03-13 15:00:00,31.18,31.2,30.97,31.0,5114200.0,19.7355,19.7482,19.6026,19.6216,5114200.0
2014-03-13 15:30:00,31.0,31.16,30.91,31.12,7343100.0,19.6216,19.7229,19.5646,19.6975,7343100.0
2014-03-14 09:30:00,31.13,31.18,30.83,31.03,2890600.0,19.7039,19.7355,19.514,19.6406,2890600.0
2014-03-14 10:00:00,31.02,31.29,31.02,31.25,1858400.0,19.6342,19.8051,19.6342,19.7798,1858400.0
2014-03-14 10:30:00,31.26,31.3,31.18,31.18,1715600.0,19.7861,19.8115,19.7355,19.7355,1715600.0
2014-03-14 11:00:00,31.19,31.24,31.15,31.18,2085200.0,19.7418,19.7735,19.7165,19.7355,2085200.0
2014-03-14 11:30:00,31.18,31.42,31.17,31.4,2069000.0,19.7355,19.8874,19.7292,19.8748,2069000.0
2014-03-14 12:00:00,31.41,31.44,31.3,31.3,1652900.0,19.8811,19.9001,19.8115,19.8115,1652900.0
2014-03-14 12:30:00,31.3,31.37,31.27,31.34,1059100.0,19.8115,19.8558,19.7925,19.8368,1059100.0
2014-03-14 13:00:00,31.35,31.4,31.26,31.28,832200.0,19.8431,19.8748,19.7861,19.7988,832200.0
2014-03-14 13:30:00,31.29,31.31,31.22,31.3,955600.0,19.8051,19.8178,19.7608,19.8115,955600.0
2014-03-14 14:00:00,31.3,31.39,31.27,31.38,1067300.0,19.8115,19.8684,19.7925,19.8621,1067300.0
2014-03-14 14:30:00,31.37,31.38,31.28,31.29,1186400.0,19.8558,19.8621,19.7988,19.8051,1186400.0
2014-03-14 15:00:00,31.29,31.38,31.28,31.34,1518200.0,19.8051,19.8621,19.7988,19.8368,1518200.0
2014-03-14 15:30:00,31.33,31.36,31.19,31.22,3781700.0,19.8305,19.8494,19.7418,19.7608,3781700.0
2014-03-17 09:30:00,31.4,31.52,31.28,31.41,2332100.0,19.8748,19.9507,19.7988,19.8811,2332100.0
2014-03-17 10:00:00,31.4,31.51,31.36,31.39,2438400.0,19.8748,19.9444,19.8494,19.8684,2438400.0
2014-03-17 10:30:00,31.4,31.41,31.33,31.36,1322200.0,19.8748,19.8811,19.8305,19.8494,1322200.0
2014-03-17 11:00:00,31.36,31.39,31.28,31.3,1441800.0,19.8494,19.8684,19.7988,19.8115,1441800.0
2014-03-17 11:30:00,31.3,31.37,31.26,31.37,1028500.0,19.8115,19.8558,19.7861,19.8558,1028500.0
2014-03-17 12:00:00,31.37,31.53,31.36,31.46,996100.0,19.8558,19.957,19.8494,19.9127,996100.0
2014-03-17 12:30:00,31.47,31.5,31.38,31.39,699800.0,19.9191,19.9381,19.8621,19.8684,699800.0
2014-03-17 13:00:00,31.4,31.43,31.34,31.36,612900.0,19.8748,19.8937,19.8368,19.8494,612900.0
2014-03-17 13:30:00,31.36,31.37,31.31,31.31,562900.0,19.8494,19.8558,19.8178,19.8178,562900.0
2014-03-17 14:00:00,31.32,31.37,31.26,31.36,1033900.0,19.8241,19.8558,19.7861,19.8494,1033900.0
2014-03-17 14:30:00,31.35,31.38,31.32,31.35,907000.0,19.8431,19.8621,19.8241,19.8431,907000.0
2014-03-17 15:00:00,31.35,31.45,31.35,31.43,1432000.0,19.8431,19.9064,19.8431,19.8937,1432000.0
2014-03-17 15:30:00,31.44,31.45,31.36,31.41,2701500.0,19.9001,19.9064,19.8494,19.8811,2701500.0
2014-03-18 09:30:00,31.45,31.7,31.42,31.69,1830300.0,19.9064,20.0646,19.8874,20.0583,1830300.0
2014-03-18 10:00:00,31.7,31.93,31.68,31.9,2184500.0,20.0646,20.2102,20.052,20.1912,2184500.0
2014-03-18 10:30:00,31.9,31.97,31.82,31.89,2527600.0,20.1912,20.2355,20.1406,20.1849,2527600.0
2014-03-18 11:00:00,31.89,31.97,31.87,31.96,1349400.0,20.1849,20.2355,20.1722,20.2292,1349400.0
2014-03-18 11:30:00,31.95,31.98,31.9,31.95,1072900.0,20.2229,20.2419,20.1912,20.2229,1072900.0
2014-03-18 12:00:00,31.95,32.01,31.94,31.95,1389300.0,20.2229,20.2609,20.2166,20.2229,1389300.0
2014-03-18 12:30:00,31.95,31.96,31.88,31.91,1301200.0,20.2229,20.2292,20.1786,20.1976,1301200.0
2014-03-18 13:00:00,31.91,31.99,31.9,31.98,776400.0,20.1976,20.2482,20.1912,20.2419,776400.0
2014-03-18 13:30:00,31.99,32.05,31.93,31.96,1305200.0,20.2482,20.2862,20.2102,20.2292,1305200.0
2014-03-18 14:00:00,31.96,32.02,31.96,32.0,858500.0,20.2292,20.2672,20.2292,20.2545,858500.0
2014-03-18 14:30:00,32.0,32.03,31.98,31.98,1087300.0,20.2545,20.2735,20.2419,20.2419,1087300.0
2014-03-18 15:00:00,31.99,32.02,31.94,31.98,1273500.0,20.2482,20.2672,20.2166,20.2419,1273500.0
2014-03-18 15:30:00,31.98,31.99,31.88,31.94,3627600.0,20.2419,20.2482,20.1786,20.2166,3627600.0
2014-03-19 09:30:00,31.93,32.08,31.93,32.02,2055600.0,20.2102,20.3052,20.2102,20.2672,2055600.0
2014-03-19 10:00:00,32.01,32.03,31.96,31.98,1094200.0,20.2609,20.2735,20.2292,20.2419,1094200.0
2014-03-19 10:30:00,31.99,32.0,31.91,31.97,1038900.0,20.2482,20.2545,20.1976,20.2355,1038900.0
2014-03-19 11:00:00,31.97,32.0,31.95,31.95,851100.0,20.2355,20.2545,20.2229,20.2229,851100.0
2014-03-19 11:30:00,31.95,32.0,31.94,31.96,1342900.0,20.2229,20.2545,20.2166,20.2292,1342900.0
2014-03-19 12:00:00,31.96,32.0,31.93,31.94,955300.0,20.2292,20.2545,20.2102,20.2166,955300.0
2014-03-19 12:30:00,31.94,31.95,31.86,31.88,795200.0,20.2166,20.2229,20.1659,20.1786,795200.0
2014-03-19 13:00:00,31.89,31.92,31.83,31.83,783600.0,20.1849,20.2039,20.1469,20.1469,783600.0
2014-03-19 13:30:00,31.84,31.95,31.83,31.93,1806300.0,20.1533,20.2229,20.1469,20.2102,1806300.0
2014-03-19 14:00:00,31.93,31.94,31.66,31.75,2197700.0,20.2102,20.2166,20.0393,20.0963,2197700.0
2014-03-19 14:30:00,31.75,31.81,31.71,31.77,1357300.0,20.0963,20.1343,20.071,20.109,1357300.0
2014-03-19 15:00:00,31.78,31.78,31.39,31.64,2545100.0,20.1153,20.1153,19.8684,20.0267,2545100.0
2014-03-19 15:30:00,31.64,31.73,31.61,31.71,3391300.0,20.0267,20.0836,20.0077,20.071,3391300.0
2014-03-20 09:30:00,32.13,32.13,31.71,31.86,3822200.0,20.3368,20.3368,20.071,20.1659,3822200.0
2014-03-20 10:00:00,31.86,32.0,31.83,31.85,1775300.0,20.1659,20.2545,20.1469,20.1596,1775300.0
2014-03-20 10:30:00,31.86,31.94,31.8,31.81,1267700.0,20.1659,20.2166,20.1279,20.1343,1267700.0
2014-03-20 11:00:00,31.81,31.83,31.72,31.8,739900.0,20.1343,20.1469,20.0773,20.1279,739900.0
2014-03-20 11:30:00,31.8,31.84,31.75,31.78,648100.0,20.1279,20.1533,20.0963,20.1153,648100.0
2014-03-20 12:00:00,31.78,31.91,31.76,31.91,931000.0,20.1153,20.1976,20.1026,20.1976,931000.0
2014-03-20 12:30:00,31.91,31.92,31.82,31.84,629700.0,20.1976,20.2039,20.1406,20.1533,629700.0
2014-03-20 13:00:00,31.84,31.88,31.82,31.83,547200.0,20.1533,20.1786,20.1406,20.1469,547200.0
2014-03-20 13:30:00,31.84,31.87,31.82,31.87,554600.0,20.1533,20.1722,20.1406,20.1722,554600.0
2014-03-20 14:00:00,31.86,31.89,31.85,31.87,716000.0,20.1659,20.1849,20.1596,20.1722,716000.0
2014-03-20 14:30:00,31.87,31.88,31.82,31.83,782800.0,20.1722,20.1786,20.1406,20.1469,782800.0
2014-03-20 15:00:00,31.82,31.91,31.8,31.85,3177400.0,20.1406,20.1976,20.1279,20.1596,3177400.0
2014-03-20 15:30:00,31.85,31.95,31.82,31.92,4807200.0,20.1596,20.2229,20.1406,20.2039,4807200.0
2014-03-21 09:30:00,32.33,32.49,32.04,32.08,10433800.0,20.4634,20.5647,20.2799,20.3052,10433800.0
2014-03-21 10:00:00,32.08,32.09,31.8,31.82,2340400.0,20.3052,20.3115,20.1279,20.1406,2340400.0
2014-03-21 10:30:00,31.81,31.95,31.74,31.88,2575600.0,20.1343,20.2229,20.09,20.1786,2575600.0
2014-03-21 11:00:00,31.87,32.02,31.87,32.0,1821700.0,20.1722,20.2672,20.1722,20.2545,1821700.0
2014-03-21 11:30:00,32.0,32.05,31.85,31.91,1555600.0,20.2545,20.2862,20.1596,20.1976,1555600.0
2014-03-21 12:00:00,31.9,31.98,31.9,31.91,1434000.0,20.1912,20.2419,20.1912,20.1976,1434000.0
2014-03-21 12:30:00,31.91,31.93,31.78,31.82,1507300.0,20.1976,20.2102,20.1153,20.1406,1507300.0
2014-03-21 13:00:00,31.82,31.86,31.72,31.76,2011600.0,20.1406,20.1659,20.0773,20.1026,2011600.0
2014-03-21 13:30:00,31.76,31.76,31.61,31.63,1344400.0,20.1026,20.1026,20.0077,20.0203,1344400.0
2014-03-21 14:00:00,31.62,31.65,31.49,31.5,1641900.0,20.014,20.033,19.9317,19.9381,1641900.0
2014-03-21 14:30:00,31.5,31.64,31.46,31.59,1043000.0,19.9381,20.0267,19.9127,19.995,1043000.0
2014-03-21 15:00:00,31.6,31.66,31.51,31.66,1919600.0,20.0014,20.0393,19.9444,20.0393,1919600.0
2014-03-21 15:30:00,31.66,31.8,31.56,31.76,8100000.0,20.0393,20.1279,19.976,20.1026,8100000.0
2014-03-24 09:30:00,31.77,31.9,31.51,31.58,5135000.0,20.109,20.1912,19.9444,19.9887,5135000.0
2014-03-24 10:00:00,31.58,31.68,31.35,31.67,4331000.0,19.9887,20.052,19.8431,20.0457,4331000.0
2014-03-24 10:30:00,31.67,31.71,31.5,31.62,4790500.0,20.0457,20.071,19.9381,20.014,4790500.0
2014-03-24 11:00:00,31.61,31.63,31.51,31.54,3368000.0,20.0077,20.0203,19.9444,19.9634,3368000.0
2014-03-24 11:30:00,31.55,31.55,31.41,31.5,1876800.0,19.9697,19.9697,19.8811,19.9381,1876800.0
2014-03-24 12:00:00,31.5,31.55,31.38,31.39,1483500.0,19.9381,19.9697,19.8621,19.8684,1483500.0
2014-03-24 12:30:00,31.4,31.41,31.33,31.37,1181600.0,19.8748,19.8811,19.8305,19.8558,1181600.0
2014-03-24 13:00:00,31.37,31.44,31.36,31.43,933800.0,19.8558,19.9001,19.8494,19.8937,933800.0
2014-03-24 13:30:00,31.44,31.53,31.43,31.53,874500.0,19.9001,19.957,19.8937,19.957,874500.0
2014-03-24 14:00:00,31.53,31.57,31.47,31.55,1385900.0,19.957,19.9824,19.9191,19.9697,1385900.0
2014-03-24 14:30:00,31.56,31.63,31.53,31.58,1372400.0,19.976,20.0203,19.957,19.9887,1372400.0
2014-03-24 15:00:00,31.58,31.65,31.54,31.64,1486400.0,19.9887,20.033,19.9634,20.0267,1486400.0
2014-03-24 15:30:00,31.64,31.67,31.48,31.49,4986700.0,20.0267,20.0457,19.9254,19.9317,4986700.0
2014-03-25 09:30:00,31.77,31.84,31.65,31.77,2370700.0,20.109,20.1533,20.033,20.109,2370700.0
2014-03-25 10:00:00,31.76,31.86,31.71,31.72,1942800.0,20.1026,20.1659,20.071,20.0773,1942800.0
2014-03-25 10:30:00,31.72,31.8,31.68,31.71,1332500.0,20.0773,20.1279,20.052,20.071,1332500.0
2014-03-25 11:00:00,31.71,31.79,31.67,31.72,1035200.0,20.071,20.1216,20.0457,20.0773,1035200.0
2014-03-25 11:30:00,31.71,31.74,31.59,31.65,1077800.0,20.071,20.09,19.995,20.033,1077800.0
2014-03-25 12:00:00,31.64,31.69,31.6,31.66,918700.0,20.0267,20.0583,20.0014,20.0393,918700.0
2014-03-25 12:30:00,31.65,31.83,31.65,31.82,810300.0,20.033,20.1469,20.033,20.1406,810300.0
2014-03-25 13:00:00,31.82,31.98,31.81,31.97,1490800.0,20.1406,20.2419,20.1343,20.2355,1490800.0
2014-03-25 13:30:00,31.97,31.99,31.87,31.87,724600.0,20.2355,20.2482,20.1722,20.1722,724600.0
2014-03-25 14:00:00,31.88,31.94,31.84,31.85,743400.0,20.1786,20.2166,20.1533,20.1596,743400.0
2014-03-25 14:30:00,31.85,31.89,31.8,31.82,1242400.0,20.1596,20.1849,20.1279,20.1406,1242400.0
2014-03-25 15:00:00,31.81,31.91,31.79,31.85,1213900.0,20.1343,20.1976,20.1216,20.1596,1213900.0
2014-03-25 15:30:00,31.84,31.9,31.81,31.83,3214400.0,20.1533,20.1912,20.1343,20.1469,3214400.0
2014-03-26 09:30:00,32.01,32.08,31.67,31.99,3545000.0,20.2609,20.3052,20.0457,20.2482,3545000.0
2014-03-26 10:00:00,31.98,32.31,31.91,32.28,3501900.0,20.2419,20.4507,20.1976,20.4318,3501900.0
2014-03-26 10:30:00,32.27,32.41,32.19,32.19,2137300.0,20.4254,20.514,20.3748,20.3748,2137300.0
2014-03-26 11:00:00,32.2,32.26,32.17,32.2,1363300.0,20.3811,20.4191,20.3621,20.3811,1363300.0
2014-03-26 11:30:00,32.2,32.25,32.1,32.24,1107400.0,20.3811,20.4128,20.3178,20.4064,1107400.0
2014-03-26 12:00:00,32.25,32.34,32.19,32.31,1643500.0,20.4128,20.4697,20.3748,20.4507,1643500.0
2014-03-26 12:30:00,32.32,32.4,32.3,32.37,1446800.0,20.4571,20.5077,20.4444,20.4887,1446800.0
2014-03-26 13:00:00,32.36,32.37,32.19,32.19,1046000.0,20.4824,20.4887,20.3748,20.3748,1046000.0
2014-03-26 13:30:00,32.19,32.35,32.15,32.34,2582000.0,20.3748,20.4761,20.3495,20.4697,2582000.0
2014-03-26 14:00:00,32.34,32.36,32.25,32.34,1501100.0,20.4697,20.4824,20.4128,20.4697,1501100.0
2014-03-26 14:30:00,32.35,32.4,32.27,32.38,2105100.0,20.4761,20.5077,20.4254,20.4951,2105100.0
2014-03-26 15:00:00,32.38,32.4,32.29,32.29,1899700.0,20.4951,20.5077,20.4381,20.4381,1899700.0
2014-03-26 15:30:00,32.29,32.35,32.16,32.19,4240100.0,20.4381,20.4761,20.3558,20.3748,4240100.0
2014-03-27 09:30:00,32.28,32.38,31.9,31.98,3346300.0,20.4318,20.4951,20.1912,20.2419,3346300.0
2014-03-27 10:00:00,31.99,32.11,31.95,32.03,2266000.0,20.2482,20.3242,20.2229,20.2735,2266000.0
2014-03-27 10:30:00,32.04,32.31,32.0,32.31,3479900.0,20.2799,20.4507,20.2545,20.4507,3479900.0
2014-03-27 11:00:00,32.31,32.35,32.22,32.27,1788500.0,20.4507,20.4761,20.3938,20.4254,1788500.0
2014-03-27 11:30:00,32.28,32.28,32.16,32.2,1400100.0,20.4318,20.4318,20.3558,20.3811,1400100.0
2014-03-27 12:00:00,32.2,32.27,32.09,32.22,1132100.0,20.3811,20.4254,20.3115,20.3938,1132100.0
2014-03-27 12:30:00,32.22,32.24,32.14,32.19,736500.0,20.3938,20.4064,20.3431,20.3748,736500.0
2014-03-27 13:00:00,32.2,32.27,32.16,32.2,793800.0,20.3811,20.4254,20.3558,20.3811,793800.0
2014-03-27 13:30:00,32.2,32.21,32.11,32.17,857800.0,20.3811,20.3875,20.3242,20.3621,857800.0
2014-03-27 14:00:00,32.18,32.2,32.09,32.16,1352400.0,20.3685,20.3811,20.3115,20.3558,1352400.0
2014-03-27 14:30:00,32.15,32.16,32.03,32.06,1063800.0,20.3495,20.3558,20.2735,20.2925,1063800.0
2014-03-27 15:00:00,32.05,32.1,32.01,32.09,1772500.0,20.2862,20.3178,20.2609,20.3115,1772500.0
2014-03-27 15:30:00,32.08,32.15,32.05,32.09,3753100.0,20.3052,20.3495,20.2862,20.3115,3753100.0
2014-03-28 09:30:00,32.2,32.48,32.17,32.4,2358100.0,20.3811,20.5584,20.3621,20.5077,2358100.0
2014-03-28 10:00:00,32.41,32.45,32.21,32.26,1738200.0,20.514,20.5394,20.3875,20.4191,1738200.0
2014-03-28 10:30:00,32.26,32.29,32.16,32.22,1301000.0,20.4191,20.4381,20.3558,20.3938,1301000.0
2014-03-28 11:00:00,32.23,32.24,32.04,32.11,1256100.0,20.4001,20.4064,20.2799,20.3242,1256100.0
2014-03-28 11:30:00,32.11,32.17,32.09,32.15,1542600.0,20.3242,20.3621,20.3115,20.3495,1542600.0
2014-03-28 12:00:00,32.15,32.18,32.07,32.08,784400.0,20.3495,20.3685,20.2988,20.3052,784400.0
2014-03-28 12:30:00,32.09,32.15,32.04,32.05,842300.0,20.3115,20.3495,20.2799,20.2862,842300.0
2014-03-28 13:00:00,32.04,32.05,31.93,31.98,1249300.0,20.2799,20.2862,20.2102,20.2419,1249300.0
2014-03-28 13:30:00,31.98,31.99,31.88,31.91,637000.0,20.2419,20.2482,20.1786,20.1976,637000.0
2014-03-28 14:00:00,31.91,31.91,31.74,31.86,1067900.0,20.1976,20.1976,20.09,20.1659,1067900.0
2014-03-28 14:30:00,31.87,31.9,31.8,31.89,850100.0,20.1722,20.1912,20.1279,20.1849,850100.0
2014-03-28 15:00:00,31.88,31.91,31.84,31.84,1221200.0,20.1786,20.1976,20.1533,20.1533,1221200.0
2014-03-28 15:30:00,31.84,31.89,31.77,31.87,3616700.0,20.1533,20.1849,20.109,20.1722,3616700.0
2014-03-31 09:30:00,31.96,32.13,31.83,32.09,2195500.0,20.2292,20.3368,20.1469,20.3115,2195500.0
2014-03-31 10:00:00,32.09,32.12,31.97,32.02,1017700.0,20.3115,20.3305,20.2355,20.2672,1017700.0
2014-03-31 10:30:00,32.02,32.05,31.96,32.01,1108800.0,20.2672,20.2862,20.2292,20.2609,1108800.0
2014-03-31 11:00:00,32.01,32.05,31.98,32.04,690200.0,20.2609,20.2862,20.2419,20.2799,690200.0
2014-03-31 11:30:00,32.04,32.05,31.95,32.03,776200.0,20.2799,20.2862,20.2229,20.2735,776200.0
2014-03-31 12:00:00,32.02,32.04,32.01,32.01,705900.0,20.2672,20.2799,20.2609,20.2609,705900.0
2014-03-31 12:30:00,32.01,32.04,31.99,32.02,539400.0,20.2609,20.2799,20.2482,20.2672,539400.0
2014-03-31 13:00:00,32.02,32.08,32.02,32.07,530800.0,20.2672,20.3052,20.2672,20.2988,530800.0
2014-03-31 13:30:00,32.07,32.08,31.99,32.03,484300.0,20.2988,20.3052,20.2482,20.2735,484300.0
2014-03-31 14:00:00,32.03,32.14,32.02,32.13,1019000.0,20.2735,20.3431,20.2672,20.3368,1019000.0
2014-03-31 14:30:00,32.12,32.15,32.11,32.13,557000.0,20.3305,20.3495,20.3242,20.3368,557000.0
2014-03-31 15:00:00,32.13,32.13,32.07,32.11,846500.0,20.3368,20.3368,20.2988,20.3242,846500.0
2014-03-31 15:30:00,32.1,32.18,32.1,32.12,3309700.0,20.3178,20.3685,20.3178,20.3305,3309700.0
2014-04-01 09:30:00,31.92,32.25,31.92,32.07,3067100.0,20.2039,20.4128,20.2039,20.2988,3067100.0
2014-04-01 10:00:00,32.07,32.1,31.99,32.02,1701800.0,20.2988,20.3178,20.2482,20.2672,1701800.0
2014-04-01 10:30:00,32.02,32.08,31.93,31.97,1488200.0,20.2672,20.3052,20.2102,20.2355,1488200.0
2014-04-01 11:00:00,31.97,31.98,31.8,31.83,1621700.0,20.2355,20.2419,20.1279,20.1469,1621700.0
2014-04-01 11:30:00,31.84,31.93,31.81,31.82,1209300.0,20.1533,20.2102,20.1343,20.1406,1209300.0
2014-04-01 12:00:00,31.81,31.87,31.8,31.84,969500.0,20.1343,20.1722,20.1279,20.1533,969500.0
2014-04-01 12:30:00,31.85,31.89,31.81,31.83,726800.0,20.1596,20.1849,20.1343,20.1469,726800.0
2014-04-01 13:00:00,31.83,31.85,31.75,31.82,972800.0,20.1469,20.1596,20.0963,20.1406,972800.0
2014-04-01 13:30:00,31.82,31.92,31.8,31.89,922700.0,20.1406,20.2039,20.1279,20.1849,922700.0
2014-04-01 14:00:00,31.89,31.9,31.83,31.87,824800.0,20.1849,20.1912,20.1469,20.1722,824800.0
2014-04-01 14:30:00,31.87,31.9,31.83,31.88,801000.0,20.1722,20.1912,20.1469,20.1786,801000.0
2014-04-01 15:00:00,31.88,31.92,31.87,31.91,993200.0,20.1786,20.2039,20.1722,20.1976,993200.0
2014-04-01 15:30:00,31.92,31.96,31.89,31.94,2963800.0,20.2039,20.2292,20.1849,20.2166,2963800.0
2014-04-02 09:30:00,31.92,32.05,31.81,32.04,2667600.0,20.2039,20.2862,20.1343,20.2799,2667600.0
2014-04-02 10:00:00,32.03,32.24,32.03,32.23,2101700.0,20.2735,20.4064,20.2735,20.4001,2101700.0
2014-04-02 10:30:00,32.23,32.24,32.19,32.23,1212000.0,20.4001,20.4064,20.3748,20.4001,1212000.0
2014-04-02 11:00:00,32.23,32.26,32.13,32.16,1440800.0,20.4001,20.4191,20.3368,20.3558,1440800.0
2014-04-02 11:30:00,32.17,32.18,32.12,32.16,797700.0,20.3621,20.3685,20.3305,20.3558,797700.0
2014-04-02 12:00:00,32.16,32.19,32.13,32.17,997100.0,20.3558,20.3748,20.3368,20.3621,997100.0
2014-04-02 12:30:00,32.17,32.21,32.16,32.21,499000.0,20.3621,20.3875,20.3558,20.3875,499000.0
2014-04-02 13:00:00,32.2,32.22,32.15,32.16,807500.0,20.3811,20.3938,20.3495,20.3558,807500.0
2014-04-02 13:30:00,32.16,32.18,32.14,32.18,867500.0,20.3558,20.3685,20.3431,20.3685,867500.0
2014-04-02 14:00:00,32.18,32.25,32.18,32.22,883400.0,20.3685,20.4128,20.3685,20.3938,883400.0
2014-04-02 14:30:00,32.21,32.3,32.2,32.29,949100.0,20.3875,20.4444,20.3811,20.4381,949100.0
2014-04-02 15:00:00,32.29,32.39,32.28,32.38,1645700.0,20.4381,20.5014,20.4318,20.4951,1645700.0
2014-04-02 15:30:00,32.39,32.39,32.29,32.29,3614100.0,20.5014,20.5014,20.4381,20.4381,3614100.0
2014-04-03 09:30:00,32.43,32.49,32.24,32.28,1814300.0,20.5267,20.5647,20.4064,20.4318,1814300.0
2014-04-03 10:00:00,32.28,32.3,32.2,32.2,1755600.0,20.4318,20.4444,20.3811,20.3811,1755600.0
2014-04-03 10:30:00,32.2,32.37,32.18,32.35,1740500.0,20.3811,20.4887,20.3685,20.4761,1740500.0
2014-04-03 11:00:00,32.35,32.35,32.22,32.23,1119600.0,20.4761,20.4761,20.3938,20.4001,1119600.0
2014-04-03 11:30:00,32.23,32.28,32.21,32.22,866600.0,20.4001,20.4318,20.3875,20.3938,866600.0
2014-04-03 12:00:00,32.22,32.3,32.21,32.27,872400.0,20.3938,20.4444,20.3875,20.4254,872400.0
2014-04-03 12:30:00,32.28,32.33,32.26,32.32,922600.0,20.4318,20.4634,20.4191,20.4571,922600.0
2014-04-03 13:00:00,32.32,32.39,32.31,32.38,872300.0,20.4571,20.5014,20.4507,20.4951,872300.0
2014-04-03 13:30:00,32.38,32.4,32.35,32.37,676400.0,20.4951,20.5077,20.4761,20.4887,676400.0
2014-04-03 14:00:00,32.37,32.37,32.29,32.29,663700.0,20.4887,20.4887,20.4381,20.4381,663700.0
2014-04-03 14:30:00,32.29,32.32,32.23,32.29,1405700.0,20.4381,20.4571,20.4001,20.4381,1405700.0
2014-04-03 15:00:00,32.3,32.37,32.27,32.37,1369600.0,20.4444,20.4887,20.4254,20.4887,1369600.0
2014-04-03 15:30:00,32.36,32.48,32.36,32.4,3001600.0,20.4824,20.5584,20.4824,20.5077,3001600.0
2014-04-04 09:30:00,32.52,32.6,32.41,32.47,2677600.0,20.5837,20.6343,20.514,20.552,2677600.0
2014-04-04 10:00:00,32.47,32.69,32.46,32.53,2432200.0,20.552,20.6913,20.5457,20.59,2432200.0
2014-04-04 10:30:00,32.53,32.63,32.53,32.59,1511500.0,20.59,20.6533,20.59,20.628,1511500.0
2014-04-04 11:00:00,32.6,32.6,32.44,32.58,1194800.0,20.6343,20.6343,20.533,20.6216,1194800.0
2014-04-04 11:30:00,32.58,32.64,32.47,32.48,1677200.0,20.6216,20.6596,20.552,20.5584,1677200.0
2014-04-04 12:00:00,32.48,32.5,32.36,32.47,1501500.0,20.5584,20.571,20.4824,20.552,1501500.0
2014-04-04 12:30:00,32.47,32.53,32.3,32.32,1528500.0,20.552,20.59,20.4444,20.4571,1528500.0
2014-04-04 13:00:00,32.33,32.34,32.25,32.34,2113500.0,20.4634,20.4697,20.4128,20.4697,2113500.0
2014-04-04 13:30:00,32.33,32.45,32.32,32.34,1066300.0,20.4634,20.5394,20.4571,20.4697,1066300.0
2014-04-04 14:00:00,32.34,32.36,32.25,32.26,1234900.0,20.4697,20.4824,20.4128,20.4191,1234900.0
2014-04-04 14:30:00,32.26,32.26,32.07,32.19,1756600.0,20.4191,20.4191,20.2988,20.3748,1756600.0
2014-04-04 15:00:00,32.18,32.31,32.12,32.3,1807400.0,20.3685,20.4507,20.3305,20.4444,1807400.0
2014-04-04 15:30:00,32.29,32.3,32.15,32.16,2883600.0,20.4381,20.4444,20.3495,20.3558,2883600.0
2014-04-07 09:30:00,31.47,31.52,31.26,31.48,8050900.0,19.9191,19.9507,19.7861,19.9254,8050900.0
2014-04-07 10:00:00,31.48,31.71,31.41,31.41,4936400.0,19.9254,20.071,19.8811,19.8811,4936400.0
2014-04-07 10:30:00,31.41,31.43,31.24,31.33,4831200.0,19.8811,19.8937,19.7735,19.8305,4831200.0
2014-04-07 11:00:00,31.33,31.42,31.2,31.25,2669600.0,19.8305,19.8874,19.7482,19.7798,2669600.0
2014-04-07 11:30:00,31.25,31.33,31.15,31.22,2443900.0,19.7798,19.8305,19.7165,19.7608,2443900.0
2014-04-07 12:00:00,31.22,31.25,31.14,31.16,1589300.0,19.7608,19.7798,19.7102,19.7229,1589300.0
2014-04-07 12:30:00,31.17,31.24,31.14,31.14,1647300.0,19.7292,19.7735,19.7102,19.7102,1647300.0
2014-04-07 13:00:00,31.15,31.18,31.05,31.17,1923400.0,19.7165,19.7355,19.6532,19.7292,1923400.0
2014-04-07 13:30:00,31.17,31.31,31.16,31.3,2072300.0,19.7292,19.8178,19.7229,19.8115,2072300.0
2014-04-07 14:00:00,31.3,31.35,31.14,31.16,1974400.0,19.8115,19.8431,19.7102,19.7229,1974400.0
2014-04-07 14:30:00,31.16,31.25,31.11,31.19,1803600.0,19.7229,19.7798,19.6912,19.7418,1803600.0
2014-04-07 15:00:00,31.2,31.3,31.16,31.28,2216200.0,19.7482,19.8115,19.7229,19.7988,2216200.0
2014-04-07 15:30:00,31.28,31.28,31.14,31.21,6160500.0,19.7988,19.7988,19.7102,19.7545,6160500.0
2014-04-08 09:30:00,31.26,31.39,31.19,31.29,3156800.0,19.7861,19.8684,19.7418,19.8051,3156800.0
2014-04-08 10:00:00,31.3,31.39,31.14,31.15,1938400.0,19.8115,19.8684,19.7102,19.7165,1938400.0
2014-04-08 10:30:00,31.15,31.25,31.02,31.17,3207600.0,19.7165,19.7798,19.6342,19.7292,3207600.0
2014-04-08 11:00:00,31.17,31.23,31.11,31.21,1572100.0,19.7292,19.7672,19.6912,19.7545,1572100.0
2014-04-08 11:30:00,31.21,31.37,31.2,31.35,1140400.0,19.7545,19.8558,19.7482,19.8431,1140400.0
2014-04-08 12:00:00,31.35,31.36,31.24,31.25,869500.0,19.8431,19.8494,19.7735,19.7798,869500.0
2014-04-08 12:30:00,31.26,31.31,31.17,31.19,1344600.0,19.7861,19.8178,19.7292,19.7418,1344600.0
2014-04-08 13:00:00,31.18,31.29,31.17,31.25,1521300.0,19.7355,19.8051,19.7292,19.7798,1521300.0
2014-04-08 13:30:00,31.25,31.26,31.17,31.2,901800.0,19.7798,19.7861,19.7292,19.7482,901800.0
2014-04-08 14:00:00,31.19,31.2,31.11,31.15,1184400.0,19.7418,19.7482,19.6912,19.7165,1184400.0
2014-04-08 14:30:00,31.15,31.16,30.91,30.92,2987100.0,19.7165,19.7229,19.5646,19.5709,2987100.0
2014-04-08 15:00:00,30.92,30.95,30.86,30.9,3264400.0,19.5709,19.5899,19.533,19.5583,3264400.0
2014-04-08 15:30:00,30.89,30.95,30.85,30.89,6552400.0,19.552,19.5899,19.5266,19.552,6552400.0
2014-04-09 09:30:00,30.99,31.03,30.68,30.78,4584900.0,19.6152,19.6406,19.419,19.4823,4584900.0
2014-04-09 10:00:00,30.78,30.84,30.62,30.81,3178000.0,19.4823,19.5203,19.3811,19.5013,3178000.0
2014-04-09 10:30:00,30.81,30.93,30.81,30.86,1848800.0,19.5013,19.5773,19.5013,19.533,1848800.0
2014-04-09 11:00:00,30.86,30.88,30.76,30.87,1786300.0,19.533,19.5456,19.4697,19.5393,1786300.0
2014-04-09 11:30:00,30.87,30.88,30.81,30.82,1701300.0,19.5393,19.5456,19.5013,19.5076,1701300.0
2014-04-09 12:00:00,30.83,30.84,30.78,30.83,1891200.0,19.514,19.5203,19.4823,19.514,1891200.0
2014-04-09 12:30:00,30.83,30.86,30.79,30.81,2015100.0,19.514,19.533,19.4887,19.5013,2015100.0
2014-04-09 13:00:00,30.81,30.86,30.8,30.84,1276300.0,19.5013,19.533,19.495,19.5203,1276300.0
2014-04-09 13:30:00,30.84,30.86,30.8,30.81,2123900.0,19.5203,19.533,19.495,19.5013,2123900.0
2014-04-09 14:00:00,30.81,31.0,30.8,30.99,4558800.0,19.5013,19.6216,19.495,19.6152,4558800.0
2014-04-09 14:30:00,31.0,31.15,30.99,31.14,2186100.0,19.6216,19.7165,19.6152,19.7102,2186100.0
2014-04-09 15:00:00,31.15,31.22,31.1,31.13,2496200.0,19.7165,19.7608,19.6849,19.7039,2496200.0
2014-04-09 15:30:00,31.13,31.25,31.11,31.23,5123800.0,19.7039,19.7798,19.6912,19.7672,5123800.0
2014-04-10 09:30:00,31.38,31.43,31.12,31.15,3213700.0,19.8621,19.8937,19.6975,19.7165,3213700.0
2014-04-10 10:00:00,31.16,31.17,31.01,31.09,1663700.0,19.7229,19.7292,19.6279,19.6785,1663700.0
2014-04-10 10:30:00,31.09,31.14,31.05,31.08,1294800.0,19.6785,19.7102,19.6532,19.6722,1294800.0
2014-04-10 11:00:00,31.08,31.11,31.01,31.02,1360100.0,19.6722,19.6912,19.6279,19.6342,1360100.0
2014-04-10 11:30:00,31.02,31.1,30.99,31.01,1166100.0,19.6342,19.6849,19.6152,19.6279,1166100.0
2014-04-10 12:00:00,31.01,31.03,30.87,30.92,1629500.0,19.6279,19.6406,19.5393,19.5709,1629500.0
2014-04-10 12:30:00,30.92,30.96,30.78,30.78,1540500.0,19.5709,19.5963,19.4823,19.4823,1540500.0
2014-04-10 13:00:00,30.79,30.83,30.63,30.73,1967700.0,19.4887,19.514,19.3874,19.4507,1967700.0
2014-04-10 13:30:00,30.73,30.84,30.71,30.83,1128400.0,19.4507,19.5203,19.438,19.514,1128400.0
2014-04-10 14:00:00,30.84,30.86,30.76,30.76,1507800.0,19.5203,19.533,19.4697,19.4697,1507800.0
2014-04-10 14:30:00,30.76,30.76,30.59,30.63,1550400.0,19.4697,19.4697,19.3621,19.3874,1550400.0
2014-04-10 15:00:00,30.62,30.64,30.51,30.6,3381700.0,19.3811,19.3937,19.3114,19.3684,3381700.0
2014-04-10 15:30:00,30.6,30.71,30.58,30.6,4953400.0,19.3684,19.438,19.3557,19.3684,4953400.0
2014-04-11 09:30:00,30.5,30.5,30.16,30.25,4330700.0,19.3051,19.3051,19.0899,19.1469,4330700.0
2014-04-11 10:00:00,30.26,30.38,30.18,30.33,2183400.0,19.1532,19.2291,19.1026,19.1975,2183400.0
2014-04-11 10:30:00,30.33,30.46,30.25,30.41,2585900.0,19.1975,19.2798,19.1469,19.2481,2585900.0
2014-04-11 11:00:00,30.41,30.46,30.29,30.37,2048600.0,19.2481,19.2798,19.1722,19.2228,2048600.0
2014-04-11 11:30:00,30.37,30.37,30.16,30.19,1589900.0,19.2228,19.2228,19.0899,19.1089,1589900.0
2014-04-11 12:00:00,30.2,30.27,30.16,30.18,1291000.0,19.1152,19.1595,19.0899,19.1026,1291000.0
2014-04-11 12:30:00,30.19,30.28,30.18,30.23,696700.0,19.1089,19.1659,19.1026,19.1342,696700.0
2014-04-11 13:00:00,30.24,30.26,30.16,30.21,1428900.0,19.1405,19.1532,19.0899,19.1215,1428900.0
2014-04-11 13:30:00,30.21,30.21,30.11,30.11,1685000.0,19.1215,19.1215,19.0582,19.0582,1685000.0
2014-04-11 14:00:00,30.12,30.13,30.03,30.05,2802400.0,19.0646,19.0709,19.0076,19.0203,2802400.0
2014-04-11 14:30:00,30.05,30.08,29.87,29.92,3843800.0,19.0203,19.0393,18.9063,18.938,3843800.0
2014-04-11 15:00:00,29.92,30.0,29.87,29.97,4075900.0,18.938,18.9886,18.9063,18.9696,4075900.0
2014-04-11 15:30:00,29.97,29.98,29.83,29.87,7167000.0,18.9696,18.976,18.881,18.9063,7167000.0
2014-04-14 09:30:00,30.05,30.13,29.75,29.82,3947800.0,19.0203,19.0709,18.8304,18.8747,3947800.0
2014-04-14 10:00:00,29.83,29.94,29.79,29.86,3226600.0,18.881,18.9506,18.8557,18.9,3226600.0
2014-04-14 10:30:00,29.86,30.02,29.84,29.97,2717700.0,18.9,19.0013,18.8874,18.9696,2717700.0
2014-04-14 11:00:00,29.97,29.97,29.82,29.88,1701600.0,18.9696,18.9696,18.8747,18.9127,1701600.0
2014-04-14 11:30:00,29.88,29.95,29.88,29.88,1441200.0,18.9127,18.957,18.9127,18.9127,1441200.0
2014-04-14 12:00:00,29.88,29.94,29.85,29.94,1285100.0,18.9127,18.9506,18.8937,18.9506,1285100.0
2014-04-14 12:30:00,29.93,29.96,29.89,29.9,902900.0,18.9443,18.9633,18.919,18.9253,902900.0
2014-04-14 13:00:00,29.9,29.9,29.78,29.79,1021700.0,18.9253,18.9253,18.8494,18.8557,1021700.0
2014-04-14 13:30:00,29.79,29.87,29.78,29.79,812700.0,18.8557,18.9063,18.8494,18.8557,812700.0
2014-04-14 14:00:00,29.79,29.79,29.72,29.73,1357900.0,18.8557,18.8557,18.8114,18.8177,1357900.0
2014-04-14 14:30:00,29.73,29.78,29.71,29.71,1374300.0,18.8177,18.8494,18.8051,18.8051,1374300.0
2014-04-14 15:00:00,29.71,29.74,29.58,29.73,1789500.0,18.8051,18.8241,18.7228,18.8177,1789500.0
2014-04-14 15:30:00,29.74,29.89,29.73,29.86,4813600.0,18.8241,18.919,18.8177,18.9,4813600.0
2014-04-15 09:30:00,29.97,30.15,29.83,29.98,3292300.0,18.9696,19.0836,18.881,18.976,3292300.0
2014-04-15 10:00:00,29.97,29.98,29.83,29.87,2662400.0,18.9696,18.976,18.881,18.9063,2662400.0
2014-04-15 10:30:00,29.87,29.93,29.84,29.92,2159700.0,18.9063,18.9443,18.8874,18.938,2159700.0
2014-04-15 11:00:00,29.91,29.91,29.79,29.85,1611300.0,18.9317,18.9317,18.8557,18.8937,1611300.0
2014-04-15 11:30:00,29.85,29.94,29.63,29.71,1655300.0,18.8937,18.9506,18.7544,18.8051,1655300.0
2014-04-15 12:00:00,29.73,29.75,29.65,29.72,789900.0,18.8177,18.8304,18.7671,18.8114,789900.0
2014-04-15 12:30:00,29.72,29.75,29.6,29.63,837400.0,18.8114,18.8304,18.7354,18.7544,837400.0
2014-04-15 13:00:00,29.64,29.72,29.61,29.71,1010600.0,18.7608,18.8114,18.7418,18.8051,1010600.0
2014-04-15 13:30:00,29.72,29.8,29.7,29.77,1797000.0,18.8114,18.862,18.7987,18.843,1797000.0
2014-04-15 14:00:00,29.78,29.86,29.77,29.81,1731600.0,18.8494,18.9,18.843,18.8684,1731600.0
2014-04-15 14:30:00,29.81,29.89,29.8,29.84,2209500.0,18.8684,18.919,18.862,18.8874,2209500.0
2014-04-15 15:00:00,29.84,29.88,29.79,29.88,2868800.0,18.8874,18.9127,18.8557,18.9127,2868800.0
2014-04-15 15:30:00,29.88,29.9,29.81,29.9,4157300.0,18.9127,18.9253,18.8684,18.9253,4157300.0
2014-04-16 09:30:00,30.15,30.22,29.98,29.99,4045800.0,19.0836,19.1279,18.976,18.9823,4045800.0
2014-04-16 10:00:00,29.99,30.14,29.98,30.09,2270600.0,18.9823,19.0772,18.976,19.0456,2270600.0
2014-04-16 10:30:00,30.08,30.13,30.01,30.1,1222300.0,19.0393,19.0709,18.995,19.0519,1222300.0
2014-04-16 11:00:00,30.09,30.17,30.07,30.14,1130900.0,19.0456,19.0962,19.0329,19.0772,1130900.0
2014-04-16 11:30:00,30.14,30.16,30.01,30.14,1706500.0,19.0772,19.0899,18.995,19.0772,1706500.0
2014-04-16 12:00:00,30.14,30.14,29.99,30.0,2225800.0,19.0772,19.0772,18.9823,18.9886,2225800.0
2014-04-16 12:30:00,29.99,30.08,29.94,30.02,1325900.0,18.9823,19.0393,18.9506,19.0013,1325900.0
2014-04-16 13:00:00,30.03,30.05,29.99,30.0,1644500.0,19.0076,19.0203,18.9823,18.9886,1644500.0
2014-04-16 13:30:00,29.99,30.0,29.92,29.97,1606500.0,18.9823,18.9886,18.938,18.9696,1606500.0
2014-04-16 14:00:00,29.96,29.99,29.93,29.96,1275400.0,18.9633,18.9823,18.9443,18.9633,1275400.0
2014-04-16 14:30:00,29.96,30.04,29.94,29.98,3180600.0,18.9633,19.0139,18.9506,18.976,3180600.0
2014-04-16 15:00:00,29.98,30.07,29.96,30.06,1219100.0,18.976,19.0329,18.9633,19.0266,1219100.0
2014-04-16 15:30:00,30.07,30.09,30.01,30.08,4127800.0,19.0329,19.0456,18.995,19.0393,4127800.0
2014-04-17 09:30:00,30.15,30.26,30.08,30.1,3982200.0,19.0836,19.1532,19.0393,19.0519,3982200.0
2014-04-17 10:00:00,30.09,30.19,30.08,30.17,1728100.0,19.0456,19.1089,19.0393,19.0962,1728100.0
2014-04-17 10:30:00,30.16,30.23,30.07,30.19,1987400.0,19.0899,19.1342,19.0329,19.1089,1987400.0
2014-04-17 11:00:00,30.2,30.24,30.18,30.23,1248800.0,19.1152,19.1405,19.1026,19.1342,1248800.0
2014-04-17 11:30:00,30.22,30.25,30.19,30.21,1312900.0,19.1279,19.1469,19.1089,19.1215,1312900.0
2014-04-17 12:00:00,30.21,30.27,30.19,30.2,897500.0,19.1215,19.1595,19.1089,19.1152,897500.0
2014-04-17 12:30:00,30.2,30.29,30.18,30.29,1123100.0,19.1152,19.1722,19.1026,19.1722,1123100.0
2014-04-17 13:00:00,30.29,30.34,30.27,30.32,986100.0,19.1722,19.2038,19.1595,19.1912,986100.0
2014-04-17 13:30:00,30.31,30.38,30.31,30.37,1131700.0,19.1848,19.2291,19.1848,19.2228,1131700.0
2014-04-17 14:00:00,30.37,30.4,30.34,30.37,1380900.0,19.2228,19.2418,19.2038,19.2228,1380900.0
2014-04-17 14:30:00,30.37,30.37,30.33,30.36,1059200.0,19.2228,19.2228,19.1975,19.2165,1059200.0
2014-04-17 15:00:00,30.36,30.4,30.34,30.37,1438100.0,19.2165,19.2418,19.2038,19.2228,1438100.0
2014-04-17 15:30:00,30.38,30.39,30.24,30.25,4993000.0,19.2291,19.2355,19.1405,19.1469,4993000.0
2014-04-21 09:30:00,30.54,30.71,30.4,30.65,3882900.0,19.3304,19.438,19.2418,19.4,3882900.0
2014-04-21 10:00:00,30.65,30.72,30.58,30.63,1738900.0,19.4,19.4444,19.3557,19.3874,1738900.0
2014-04-21 10:30:00,30.63,30.73,30.46,30.47,2296300.0,19.3874,19.4507,19.2798,19.2861,2296300.0
2014-04-21 11:00:00,30.47,30.57,30.44,30.52,1667800.0,19.2861,19.3494,19.2671,19.3178,1667800.0
2014-04-21 11:30:00,30.52,30.57,30.5,30.56,1642100.0,19.3178,19.3494,19.3051,19.3431,1642100.0
2014-04-21 12:00:00,30.57,30.66,30.55,30.63,934900.0,19.3494,19.4064,19.3367,19.3874,934900.0
2014-04-21 12:30:00,30.63,30.64,30.57,30.62,674500.0,19.3874,19.3937,19.3494,19.3811,674500.0
2014-04-21 13:00:00,30.62,30.82,30.61,30.81,1902600.0,19.3811,19.5076,19.3747,19.5013,1902600.0
2014-04-21 13:30:00,30.81,30.94,30.8,30.92,2583300.0,19.5013,19.5836,19.495,19.5709,2583300.0
2014-04-21 14:00:00,30.93,30.93,30.83,30.9,1346800.0,19.5773,19.5773,19.514,19.5583,1346800.0
2014-04-21 14:30:00,30.9,30.92,30.81,30.92,2645700.0,19.5583,19.5709,19.5013,19.5709,2645700.0
2014-04-21 15:00:00,30.92,30.94,30.81,30.86,1975200.0,19.5709,19.5836,19.5013,19.533,1975200.0
2014-04-21 15:30:00,30.86,30.9,30.81,30.85,3423200.0,19.533,19.5583,19.5013,19.5266,3423200.0
2014-04-22 09:30:00,30.85,31.07,30.85,31.03,3406000.0,19.5266,19.6659,19.5266,19.6406,3406000.0
2014-04-22 10:00:00,31.04,31.25,31.04,31.11,3037900.0,19.6469,19.7798,19.6469,19.6912,3037900.0
2014-04-22 10:30:00,31.11,31.17,31.08,31.15,2631900.0,19.6912,19.7292,19.6722,19.7165,2631900.0
2014-04-22 11:00:00,31.15,31.22,31.15,31.22,2114800.0,19.7165,19.7608,19.7165,19.7608,2114800.0
2014-04-22 11:30:00,31.22,31.22,31.12,31.17,1422500.0,19.7608,19.7608,19.6975,19.7292,1422500.0
2014-04-22 12:00:00,31.17,31.23,31.14,31.23,1117900.0,19.7292,19.7672,19.7102,19.7672,1117900.0
2014-04-22 12:30:00,31.23,31.24,31.18,31.19,944000.0,19.7672,19.7735,19.7355,19.7418,944000.0
2014-04-22 13:00:00,31.2,31.22,31.15,31.21,736200.0,19.7482,19.7608,19.7165,19.7545,736200.0
2014-04-22 13:30:00,31.21,31.21,31.17,31.2,551800.0,19.7545,19.7545,19.7292,19.7482,551800.0
2014-04-22 14:00:00,31.19,31.2,31.15,31.15,670500.0,19.7418,19.7482,19.7165,19.7165,670500.0
2014-04-22 14:30:00,31.16,31.16,31.12,31.13,1195800.0,19.7229,19.7229,19.6975,19.7039,1195800.0
2014-04-22 15:00:00,31.13,31.14,31.06,31.06,1473500.0,19.7039,19.7102,19.6596,19.6596,1473500.0
2014-04-22 15:30:00,31.06,31.09,31.0,31.0,3822100.0,19.6596,19.6785,19.6216,19.6216,3822100.0
2014-04-23 09:30:00,31.18,31.18,30.89,30.91,1892800.0,19.7355,19.7355,19.552,19.5646,1892800.0
2014-04-23 10:00:00,30.9,30.91,30.78,30.86,2103600.0,19.5583,19.5646,19.4823,19.533,2103600.0
2014-04-23 10:30:00,30.87,30.9,30.84,30.87,1198800.0,19.5393,19.5583,19.5203,19.5393,1198800.0
2014-04-23 11:00:00,30.86,30.89,30.83,30.85,1307900.0,19.533,19.552,19.514,19.5266,1307900.0
2014-04-23 11:30:00,30.84,30.87,30.76,30.78,1592800.0,19.5203,19.5393,19.4697,19.4823,1592800.0
2014-04-23 12:00:00,30.78,30.84,30.77,30.83,882100.0,19.4823,19.5203,19.476,19.514,882100.0
2014-04-23 12:30:00,30.83,30.87,30.81,30.85,635400.0,19.514,19.5393,19.5013,19.5266,635400.0
2014-04-23 13:00:00,30.85,30.85,30.81,30.84,686600.0,19.5266,19.5266,19.5013,19.5203,686600.0
2014-04-23 13:30:00,30.85,30.85,30.77,30.78,887100.0,19.5266,19.5266,19.476,19.4823,887100.0
2014-04-23 14:00:00,30.79,30.81,30.78,30.8,552600.0,19.4887,19.5013,19.4823,19.495,552600.0
2014-04-23 14:30:00,30.8,30.81,30.77,30.8,1033500.0,19.495,19.5013,19.476,19.495,1033500.0
2014-04-23 15:00:00,30.8,30.9,30.79,30.89,2011100.0,19.495,19.5583,19.4887,19.552,2011100.0
2014-04-23 15:30:00,30.89,30.97,30.88,30.93,3429000.0,19.552,19.6026,19.5456,19.5773,3429000.0
2014-04-24 09:30:00,30.9,30.9,30.31,30.36,4776300.0,19.5583,19.5583,19.1848,19.2165,4776300.0
2014-04-24 10:00:00,30.36,30.53,30.2,30.37,4989000.0,19.2165,19.3241,19.1152,19.2228,4989000.0
2014-04-24 10:30:00,30.38,30.51,30.35,30.51,2953800.0,19.2291,19.3114,19.2102,19.3114,2953800.0
2014-04-24 11:00:00,30.5,30.67,30.47,30.66,2606000.0,19.3051,19.4127,19.2861,19.4064,2606000.0
2014-04-24 11:30:00,30.66,30.76,30.64,30.75,932200.0,19.4064,19.4697,19.3937,19.4633,932200.0
2014-04-24 12:00:00,30.75,30.77,30.67,30.71,646300.0,19.4633,19.476,19.4127,19.438,646300.0
2014-04-24 12:30:00,30.71,30.78,30.69,30.76,433500.0,19.438,19.4823,19.4254,19.4697,433500.0
2014-04-24 13:00:00,30.76,30.76,30.71,30.72,505600.0,19.4697,19.4697,19.438,19.4444,505600.0
2014-04-24 13:30:00,30.73,30.73,30.57,30.61,805100.0,19.4507,19.4507,19.3494,19.3747,805100.0
2014-04-24 14:00:00,30.62,30.68,30.6,30.66,633800.0,19.3811,19.419,19.3684,19.4064,633800.0
2014-04-24 14:30:00,30.65,30.74,30.65,30.72,683800.0,19.4,19.457,19.4,19.4444,683800.0
2014-04-24 15:00:00,30.72,30.76,30.71,30.72,967500.0,19.4444,19.4697,19.438,19.4444,967500.0
2014-04-24 15:30:00,30.72,30.75,30.68,30.72,1879300.0,19.4444,19.4633,19.419,19.4444,1879300.0
2014-04-25 09:30:00,30.73,30.78,30.55,30.66,2065800.0,19.4507,19.4823,19.3367,19.4064,2065800.0
2014-04-25 10:00:00,30.66,30.69,30.61,30.62,1205000.0,19.4064,19.4254,19.3747,19.3811,1205000.0
2014-04-25 10:30:00,30.62,30.69,30.56,30.67,1806700.0,19.3811,19.4254,19.3431,19.4127,1806700.0
2014-04-25 11:00:00,30.66,30.68,30.6,30.68,880600.0,19.4064,19.419,19.3684,19.419,880600.0
2014-04-25 11:30:00,30.68,30.75,30.66,30.74,867100.0,19.419,19.4633,19.4064,19.457,867100.0
2014-04-25 12:00:00,30.74,30.8,30.74,30.75,782500.0,19.457,19.495,19.457,19.4633,782500.0
2014-04-25 12:30:00,30.75,30.76,30.67,30.69,1013900.0,19.4633,19.4697,19.4127,19.4254,1013900.0
2014-04-25 13:00:00,30.69,30.78,30.64,30.77,1192400.0,19.4254,19.4823,19.3937,19.476,1192400.0
2014-04-25 13:30:00,30.77,30.79,30.71,30.73,844800.0,19.476,19.4887,19.438,19.4507,844800.0
2014-04-25 14:00:00,30.73,30.74,30.64,30.67,894300.0,19.4507,19.457,19.3937,19.4127,894300.0
2014-04-25 14:30:00,30.67,30.71,30.63,30.67,1222000.0,19.4127,19.438,19.3874,19.4127,1222000.0
2014-04-25 15:00:00,30.67,30.77,30.65,30.76,928700.0,19.4127,19.476,19.4,19.4697,928700.0
2014-04-25 15:30:00,30.75,30.8,30.73,30.76,2554200.0,19.4633,19.495,19.4507,19.4697,2554200.0
2014-04-28 09:30:00,31.59,31.81,31.37,31.67,9630700.0,19.995,20.1343,19.8558,20.0457,9630700.0
2014-04-28 10:00:00,31.67,32.07,31.67,31.99,6143600.0,20.0457,20.2988,20.0457,20.2482,6143600.0
2014-04-28 10:30:00,31.99,32.35,31.95,32.2,9862300.0,20.2482,20.4761,20.2229,20.3811,9862300.0
2014-04-28 11:00:00,32.2,32.24,31.88,31.89,5502100.0,20.3811,20.4064,20.1786,20.1849,5502100.0
2014-04-28 11:30:00,31.89,31.91,31.51,31.53,5096600.0,20.1849,20.1976,19.9444,19.957,5096600.0
2014-04-28 12:00:00,31.53,31.67,31.46,31.63,2660200.0,19.957,20.0457,19.9127,20.0203,2660200.0
2014-04-28 12:30:00,31.63,31.77,31.55,31.76,2296800.0,20.0203,20.109,19.9697,20.1026,2296800.0
2014-04-28 13:00:00,31.76,31.76,31.61,31.64,2773000.0,20.1026,20.1026,20.0077,20.0267,2773000.0
2014-04-28 13:30:00,31.65,31.69,31.55,31.69,2064500.0,20.033,20.0583,19.9697,20.0583,2064500.0
2014-04-28 14:00:00,31.69,31.89,31.67,31.86,2615200.0,20.0583,20.1849,20.0457,20.1659,2615200.0
2014-04-28 14:30:00,31.85,31.95,31.79,31.8,2127200.0,20.1596,20.2229,20.1216,20.1279,2127200.0
2014-04-28 15:00:00,31.79,32.0,31.79,31.98,4557700.0,20.1216,20.2545,20.1216,20.2419,4557700.0
2014-04-28 15:30:00,31.98,32.07,31.95,32.05,7570700.0,20.2419,20.2988,20.2229,20.2862,7570700.0
2014-04-29 09:30:00,32.06,32.09,31.65,31.71,5348400.0,20.2925,20.3115,20.033,20.071,5348400.0
2014-04-29 10:00:00,31.71,31.73,31.43,31.44,3840200.0,20.071,20.0836,19.8937,19.9001,3840200.0
2014-04-29 10:30:00,31.44,31.65,31.4,31.51,3201200.0,19.9001,20.033,19.8748,19.9444,3201200.0
2014-04-29 11:00:00,31.51,31.58,31.44,31.57,2720200.0,19.9444,19.9887,19.9001,19.9824,2720200.0
2014-04-29 11:30:00,31.57,31.58,31.5,31.54,1520700.0,19.9824,19.9887,19.9381,19.9634,1520700.0
2014-04-29 12:00:00,31.55,31.7,31.52,31.7,2404900.0,19.9697,20.0646,19.9507,20.0646,2404900.0
2014-04-29 12:30:00,31.7,31.73,31.62,31.63,1604500.0,20.0646,20.0836,20.014,20.0203,1604500.0
2014-04-29 13:00:00,31.63,31.7,31.57,31.68,2123800.0,20.0203,20.0646,19.9824,20.052,2123800.0
2014-04-29 13:30:00,31.67,31.7,31.64,31.67,1048400.0,20.0457,20.0646,20.0267,20.0457,1048400.0
2014-04-29 14:00:00,31.67,31.69,31.53,31.56,2124500.0,20.0457,20.0583,19.957,19.976,2124500.0
2014-04-29 14:30:00,31.57,31.68,31.55,31.67,1322900.0,19.9824,20.052,19.9697,20.0457,1322900.0
2014-04-29 15:00:00,31.67,31.71,31.65,31.7,2244000.0,20.0457,20.071,20.033,20.0646,2244000.0
2014-04-29 15:30:00,31.7,31.78,31.69,31.74,5132000.0,20.0646,20.1153,20.0583,20.09,5132000.0
2014-04-30 09:30:00,31.76,31.94,31.63,31.65,3500600.0,20.1026,20.2166,20.0203,20.033,3500600.0
2014-04-30 10:00:00,31.64,31.67,31.55,31.64,2280300.0,20.0267,20.0457,19.9697,20.0267,2280300.0
2014-04-30 10:30:00,31.63,31.65,31.56,31.59,2401100.0,20.0203,20.033,19.976,19.995,2401100.0
2014-04-30 11:00:00,31.6,31.62,31.53,31.56,1300400.0,20.0014,20.014,19.957,19.976,1300400.0
2014-04-30 11:30:00,31.56,31.7,31.55,31.65,1414700.0,19.976,20.0646,19.9697,20.033,1414700.0
2014-04-30 12:00:00,31.65,31.67,31.59,31.6,812200.0,20.033,20.0457,19.995,20.0014,812200.0
2014-04-30 12:30:00,31.59,31.63,31.57,31.58,1492300.0,19.995,20.0203,19.9824,19.9887,1492300.0
2014-04-30 13:00:00,31.57,31.58,31.46,31.49,1069900.0,19.9824,19.9887,19.9127,19.9317,1069900.0
2014-04-30 13:30:00,31.49,31.49,31.35,31.39,1337900.0,19.9317,19.9317,19.8431,19.8684,1337900.0
2014-04-30 14:00:00,31.39,31.55,31.36,31.46,1994900.0,19.8684,19.9697,19.8494,19.9127,1994900.0
2014-04-30 14:30:00,31.46,31.52,31.4,31.42,2186600.0,19.9127,19.9507,19.8748,19.8874,2186600.0
2014-04-30 15:00:00,31.43,31.43,31.27,31.33,3002600.0,19.8937,19.8937,19.7925,19.8305,3002600.0
2014-04-30 15:30:00,31.34,31.38,31.22,31.29,7267300.0,19.8368,19.8621,19.7608,19.8051,7267300.0
2014-05-01 09:30:00,31.08,31.2,30.98,31.0,4261100.0,19.6722,19.7482,19.6089,19.6216,4261100.0
2014-05-01 10:00:00,31.0,31.07,30.94,31.05,3371800.0,19.6216,19.6659,19.5836,19.6532,3371800.0
2014-05-01 10:30:00,31.05,31.18,31.0,31.06,2824300.0,19.6532,19.7355,19.6216,19.6596,2824300.0
2014-05-01 11:00:00,31.06,31.21,31.02,31.19,2238600.0,19.6596,19.7545,19.6342,19.7418,2238600.0
2014-05-01 11:30:00,31.19,31.58,31.12,31.15,8323600.0,19.7418,19.9887,19.6975,19.7165,8323600.0
2014-05-01 12:00:00,31.16,31.24,31.1,31.2,1777100.0,19.7229,19.7735,19.6849,19.7482,1777100.0
2014-05-01 12:30:00,31.2,31.22,31.12,31.19,2250300.0,19.7482,19.7608,19.6975,19.7418,2250300.0
2014-05-01 13:00:00,31.19,31.25,31.13,31.15,1244300.0,19.7418,19.7798,19.7039,19.7165,1244300.0
2014-05-01 13:30:00,31.15,31.16,31.05,31.08,1563700.0,19.7165,19.7229,19.6532,19.6722,1563700.0
2014-05-01 14:00:00,31.08,31.23,31.07,31.21,1484600.0,19.6722,19.7672,19.6659,19.7545,1484600.0
2014-05-01 14:30:00,31.21,31.24,31.1,31.14,1580100.0,19.7545,19.7735,19.6849,19.7102,1580100.0
2014-05-01 15:00:00,31.14,31.16,31.06,31.06,1991300.0,19.7102,19.7229,19.6596,19.6596,1991300.0
2014-05-01 15:30:00,31.06,31.15,31.04,31.14,3821600.0,19.6596,19.7165,19.6469,19.7102,3821600.0
2014-05-02 09:30:00,31.02,31.06,30.85,30.89,4777100.0,19.6342,19.6596,19.5266,19.552,4777100.0
2014-05-02 10:00:00,30.88,30.9,30.79,30.85,3956300.0,19.5456,19.5583,19.4887,19.5266,3956300.0
2014-05-02 10:30:00,30.84,30.9,30.76,30.76,5758100.0,19.5203,19.5583,19.4697,19.4697,5758100.0
2014-05-02 11:00:00,30.76,30.81,30.62,30.64,3938600.0,19.4697,19.5013,19.3811,19.3937,3938600.0
2014-05-02 11:30:00,30.64,30.74,30.64,30.74,1644500.0,19.3937,19.457,19.3937,19.457,1644500.0
2014-05-02 12:00:00,30.73,30.76,30.69,30.71,1501400.0,19.4507,19.4697,19.4254,19.438,1501400.0
2014-05-02 12:30:00,30.72,30.74,30.67,30.68,1262200.0,19.4444,19.457,19.4127,19.419,1262200.0
2014-05-02 13:00:00,30.68,30.75,30.67,30.71,1662800.0,19.419,19.4633,19.4127,19.438,1662800.0
2014-05-02 13:30:00,30.7,30.76,30.68,30.69,1738000.0,19.4317,19.4697,19.419,19.4254,1738000.0
2014-05-02 14:00:00,30.69,30.72,30.65,30.69,1731500.0,19.4254,19.4444,19.4,19.4254,1731500.0
2014-05-02 14:30:00,30.69,30.76,30.68,30.76,2264800.0,19.4254,19.4697,19.419,19.4697,2264800.0
2014-05-02 15:00:00,30.75,30.78,30.71,30.75,2636000.0,19.4633,19.4823,19.438,19.4633,2636000.0
2014-05-02 15:30:00,30.75,30.75,30.69,30.74,4244000.0,19.4633,19.4633,19.4254,19.457,4244000.0
2014-05-05 09:30:00,30.26,30.27,29.9,30.06,10695700.0,19.1532,19.1595,18.9253,19.0266,10695700.0
2014-05-05 10:00:00,30.06,30.2,30.0,30.11,5308900.0,19.0266,19.1152,18.9886,19.0582,5308900.0
2014-05-05 10:30:00,30.11,30.26,30.04,30.1,3635200.0,19.0582,19.1532,19.0139,19.0519,3635200.0
2014-05-05 11:00:00,30.1,30.15,30.01,30.04,2896900.0,19.0519,19.0836,18.995,19.0139,2896900.0
2014-05-05 11:30:00,30.04,30.05,29.97,30.03,3301200.0,19.0139,19.0203,18.9696,19.0076,3301200.0
2014-05-05 12:00:00,30.03,30.04,29.95,29.96,1845400.0,19.0076,19.0139,18.957,18.9633,1845400.0
2014-05-05 12:30:00,29.96,30.0,29.92,29.98,2139500.0,18.9633,18.9886,18.938,18.976,2139500.0
2014-05-05 13:00:00,29.99,29.99,29.92,29.96,1928500.0,18.9823,18.9823,18.938,18.9633,1928500.0
2014-05-05 13:30:00,29.96,30.02,29.93,30.0,1776600.0,18.9633,19.0013,18.9443,18.9886,1776600.0
2014-05-05 14:00:00,30.01,30.02,29.9,29.91,2688900.0,18.995,19.0013,18.9253,18.9317,2688900.0
2014-05-05 14:30:00,29.9,30.0,29.85,29.94,2922000.0,18.9253,18.9886,18.8937,18.9506,2922000.0
2014-05-05 15:00:00,29.94,29.94,29.85,29.86,1897100.0,18.9506,18.9506,18.8937,18.9,1897100.0
2014-05-05 15:30:00,29.86,30.05,29.85,29.97,8940100.0,18.9,19.0203,18.8937,18.9696,8940100.0
2014-05-06 09:30:00,30.0,30.01,29.74,29.78,6580200.0,18.9886,18.995,18.8241,18.8494,6580200.0
2014-05-06 10:00:00,29.78,29.81,29.68,29.71,4596000.0,18.8494,18.8684,18.7861,18.8051,4596000.0
2014-05-06 10:30:00,29.71,29.75,29.61,29.62,4192300.0,18.8051,18.8304,18.7418,18.7481,4192300.0
2014-05-06 11:00:00,29.63,29.66,29.53,29.56,3425100.0,18.7544,18.7734,18.6911,18.7101,3425100.0
2014-05-06 11:30:00,29.56,29.66,29.48,29.6,4375300.0,18.7101,18.7734,18.6595,18.7354,4375300.0
2014-05-06 12:00:00,29.59,29.63,29.54,29.54,1993400.0,18.7291,18.7544,18.6975,18.6975,1993400.0
2014-05-06 12:30:00,29.54,29.59,29.53,29.54,1482900.0,18.6975,18.7291,18.6911,18.6975,1482900.0
2014-05-06 13:00:00,29.55,29.55,29.44,29.45,2260500.0,18.7038,18.7038,18.6342,18.6405,2260500.0
2014-05-06 13:30:00,29.45,29.49,29.39,29.44,2373400.0,18.6405,18.6658,18.6025,18.6342,2373400.0
2014-05-06 14:00:00,29.43,29.44,29.35,29.39,2725500.0,18.6278,18.6342,18.5772,18.6025,2725500.0
2014-05-06 14:30:00,29.4,29.51,29.38,29.51,3456600.0,18.6089,18.6785,18.5962,18.6785,3456600.0
2014-05-06 15:00:00,29.51,29.54,29.45,29.46,3398900.0,18.6785,18.6975,18.6405,18.6468,3398900.0
2014-05-06 15:30:00,29.45,29.56,29.42,29.44,7637600.0,18.6405,18.7101,18.6215,18.6342,7637600.0
2014-05-07 09:30:00,29.14,29.48,29.05,29.06,4942500.0,18.6095,18.8267,18.5521,18.5584,4942500.0
2014-05-07 10:00:00,29.07,29.15,28.94,28.96,3972900.0,18.5648,18.6159,18.4818,18.4946,3972900.0
2014-05-07 10:30:00,28.95,29.03,28.9,28.9,4422200.0,18.4882,18.5393,18.4563,18.4563,4422200.0
2014-05-07 11:00:00,28.91,29.11,28.85,29.08,4391900.0,18.4626,18.5904,18.4243,18.5712,4391900.0
2014-05-07 11:30:00,29.07,29.15,29.02,29.1,3325100.0,18.5648,18.6159,18.5329,18.584,3325100.0
2014-05-07 12:00:00,29.1,29.14,29.02,29.05,1817300.0,18.584,18.6095,18.5329,18.5521,1817300.0
2014-05-07 12:30:00,29.05,29.09,28.96,28.96,1996400.0,18.5521,18.5776,18.4946,18.4946,1996400.0
2014-05-07 13:00:00,28.96,29.0,28.86,28.86,1768000.0,18.4946,18.5201,18.4307,18.4307,1768000.0
2014-05-07 13:30:00,28.87,28.95,28.85,28.89,3297200.0,18.4371,18.4882,18.4243,18.4499,3297200.0
2014-05-07 14:00:00,28.88,28.94,28.87,28.9,2442900.0,18.4435,18.4818,18.4371,18.4563,2442900.0
2014-05-07 14:30:00,28.9,28.95,28.85,28.92,2496100.0,18.4563,18.4882,18.4243,18.469,2496100.0
2014-05-07 15:00:00,28.93,28.97,28.91,28.95,2395200.0,18.4754,18.501,18.4626,18.4882,2395200.0
2014-05-07 15:30:00,28.95,29.02,28.92,29.01,5855400.0,18.4882,18.5329,18.469,18.5265,5855400.0
2014-05-08 09:30:00,29.12,29.36,28.98,29.33,4578000.0,18.5968,18.75,18.5074,18.7309,4578000.0
2014-05-08 10:00:00,29.33,29.37,29.26,29.33,2737900.0,18.7309,18.7564,18.6862,18.7309,2737900.0
2014-05-08 10:30:00,29.32,29.42,29.28,29.41,2631800.0,18.7245,18.7883,18.6989,18.782,2631800.0
2014-05-08 11:00:00,29.4,29.43,29.37,29.42,2176900.0,18.7756,18.7947,18.7564,18.7883,2176900.0
2014-05-08 11:30:00,29.42,29.44,29.34,29.38,2053100.0,18.7883,18.8011,18.7373,18.7628,2053100.0
2014-05-08 12:00:00,29.37,29.38,29.15,29.23,2263500.0,18.7564,18.7628,18.6159,18.667,2263500.0
2014-05-08 12:30:00,29.23,29.24,29.06,29.14,2089100.0,18.667,18.6734,18.5584,18.6095,2089100.0
2014-05-08 13:00:00,29.14,29.15,29.06,29.11,1642800.0,18.6095,18.6159,18.5584,18.5904,1642800.0
2014-05-08 13:30:00,29.12,29.19,29.1,29.16,1977500.0,18.5968,18.6415,18.584,18.6223,1977500.0
2014-05-08 14:00:00,29.17,29.17,29.09,29.14,1916600.0,18.6287,18.6287,18.5776,18.6095,1916600.0
2014-05-08 14:30:00,29.14,29.18,29.09,29.14,2004600.0,18.6095,18.6351,18.5776,18.6095,2004600.0
2014-05-08 15:00:00,29.14,29.19,29.05,29.17,2589700.0,18.6095,18.6415,18.5521,18.6287,2589700.0
2014-05-08 15:30:00,29.18,29.19,29.1,29.16,4098900.0,18.6351,18.6415,18.584,18.6223,4098900.0
2014-05-09 09:30:00,29.1,29.17,28.88,28.92,4270000.0,18.584,18.6287,18.4435,18.469,4270000.0
2014-05-09 10:00:00,28.91,28.97,28.86,28.91,2457100.0,18.4626,18.501,18.4307,18.4626,2457100.0
2014-05-09 10:30:00,28.91,28.91,28.79,28.83,3188900.0,18.4626,18.4626,18.386,18.4116,3188900.0
2014-05-09 11:00:00,28.83,28.89,28.77,28.85,2946300.0,18.4116,18.4499,18.3732,18.4243,2946300.0
2014-05-09 11:30:00,28.85,29.03,28.79,28.96,4620500.0,18.4243,18.5393,18.386,18.4946,4620500.0
2014-05-09 12:00:00,28.97,29.07,28.95,29.02,2203900.0,18.501,18.5648,18.4882,18.5329,2203900.0
2014-05-09 12:30:00,29.02,29.17,28.97,29.17,2053800.0,18.5329,18.6287,18.501,18.6287,2053800.0
2014-05-09 13:00:00,29.16,29.21,29.04,29.07,1783200.0,18.6223,18.6542,18.5457,18.5648,1783200.0
2014-05-09 13:30:00,29.07,29.08,28.97,28.98,1004300.0,18.5648,18.5712,18.501,18.5074,1004300.0
2014-05-09 14:00:00,28.97,29.08,28.97,29.07,1716300.0,18.501,18.5712,18.501,18.5648,1716300.0
2014-05-09 14:30:00,29.07,29.08,28.95,29.01,1291200.0,18.5648,18.5712,18.4882,18.5265,1291200.0
2014-05-09 15:00:00,29.01,29.06,28.98,29.01,1880900.0,18.5265,18.5584,18.5074,18.5265,1880900.0
2014-05-09 15:30:00,29.02,29.12,29.0,29.04,4762200.0,18.5329,18.5968,18.5201,18.5457,4762200.0
2014-05-12 09:30:00,29.34,29.38,29.13,29.21,3555200.0,18.7373,18.7628,18.6031,18.6542,3555200.0
2014-05-12 10:00:00,29.21,29.26,29.15,29.19,1387300.0,18.6542,18.6862,18.6159,18.6415,1387300.0
2014-05-12 10:30:00,29.19,29.19,29.11,29.17,1075700.0,18.6415,18.6415,18.5904,18.6287,1075700.0
2014-05-12 11:00:00,29.17,29.19,29.12,29.15,1042400.0,18.6287,18.6415,18.5968,18.6159,1042400.0
2014-05-12 11:30:00,29.15,29.21,29.15,29.17,1224900.0,18.6159,18.6542,18.6159,18.6287,1224900.0
2014-05-12 12:00:00,29.18,29.18,29.11,29.11,909400.0,18.6351,18.6351,18.5904,18.5904,909400.0
2014-05-12 12:30:00,29.12,29.12,29.05,29.07,1067200.0,18.5968,18.5968,18.5521,18.5648,1067200.0
2014-05-12 13:00:00,29.06,29.1,29.04,29.09,826700.0,18.5584,18.584,18.5457,18.5776,826700.0
2014-05-12 13:30:00,29.09,29.1,29.03,29.05,1010600.0,18.5776,18.584,18.5393,18.5521,1010600.0
2014-05-12 14:00:00,29.06,29.1,29.03,29.07,850000.0,18.5584,18.584,18.5393,18.5648,850000.0
2014-05-12 14:30:00,29.07,29.09,29.05,29.07,1219200.0,18.5648,18.5776,18.5521,18.5648,1219200.0
2014-05-12 15:00:00,29.06,29.1,29.04,29.09,1690500.0,18.5584,18.584,18.5457,18.5776,1690500.0
2014-05-12 15:30:00,29.09,29.17,29.08,29.12,2812800.0,18.5776,18.6287,18.5712,18.5968,2812800.0
2014-05-13 09:30:00,29.11,29.4,29.11,29.22,3855300.0,18.5904,18.7756,18.5904,18.6606,3855300.0
2014-05-13 10:00:00,29.22,29.26,29.17,29.23,2358000.0,18.6606,18.6862,18.6287,18.667,2358000.0
2014-05-13 10:30:00,29.23,29.26,29.18,29.2,2183500.0,18.667,18.6862,18.6351,18.6478,2183500.0
2014-05-13 11:00:00,29.2,29.24,29.16,29.2,1753400.0,18.6478,18.6734,18.6223,18.6478,1753400.0
2014-05-13 11:30:00,29.2,29.23,29.13,29.16,2256400.0,18.6478,18.667,18.6031,18.6223,2256400.0
2014-05-13 12:00:00,29.16,29.23,29.15,29.2,1206100.0,18.6223,18.667,18.6159,18.6478,1206100.0
2014-05-13 12:30:00,29.21,29.22,29.15,29.15,1012800.0,18.6542,18.6606,18.6159,18.6159,1012800.0
2014-05-13 13:00:00,29.15,29.16,29.12,29.12,1464700.0,18.6159,18.6223,18.5968,18.5968,1464700.0
2014-05-13 13:30:00,29.13,29.13,29.1,29.11,975100.0,18.6031,18.6031,18.584,18.5904,975100.0
2014-05-13 14:00:00,29.1,29.16,29.1,29.13,982400.0,18.584,18.6223,18.584,18.6031,982400.0
2014-05-13 14:30:00,29.13,29.18,29.11,29.17,1234200.0,18.6031,18.6351,18.5904,18.6287,1234200.0
2014-05-13 15:00:00,29.17,29.17,29.1,29.15,1347400.0,18.6287,18.6287,18.584,18.6159,1347400.0
2014-05-13 15:30:00,29.15,29.21,29.12,29.19,2956000.0,18.6159,18.6542,18.5968,18.6415,2956000.0
2014-05-14 09:30:00,29.14,29.14,28.92,29.05,3345900.0,18.6095,18.6095,18.469,18.5521,3345900.0
2014-05-14 10:00:00,29.05,29.05,28.93,28.99,2668000.0,18.5521,18.5521,18.4754,18.5137,2668000.0
2014-05-14 10:30:00,29.0,29.03,28.95,29.0,2737500.0,18.5201,18.5393,18.4882,18.5201,2737500.0
2014-05-14 11:00:00,29.0,29.12,28.99,29.12,1978900.0,18.5201,18.5968,18.5137,18.5968,1978900.0
2014-05-14 11:30:00,29.12,29.26,29.12,29.19,2063700.0,18.5968,18.6862,18.5968,18.6415,2063700.0
2014-05-14 12:00:00,29.19,29.28,29.19,29.26,1268900.0,18.6415,18.6989,18.6415,18.6862,1268900.0
2014-05-14 12:30:00,29.27,29.27,29.16,29.16,943200.0,18.6926,18.6926,18.6223,18.6223,943200.0
2014-05-14 13:00:00,29.17,29.25,29.16,29.18,1084300.0,18.6287,18.6798,18.6223,18.6351,1084300.0
2014-05-14 13:30:00,29.19,29.21,29.15,29.19,967600.0,18.6415,18.6542,18.6159,18.6415,967600.0
2014-05-14 14:00:00,29.2,29.21,29.17,29.18,762700.0,18.6478,18.6542,18.6287,18.6351,762700.0
2014-05-14 14:30:00,29.18,29.2,29.13,29.19,1355900.0,18.6351,18.6478,18.6031,18.6415,1355900.0
2014-05-14 15:00:00,29.19,29.23,29.12,29.15,1439100.0,18.6415,18.667,18.5968,18.6159,1439100.0
2014-05-14 15:30:00,29.15,29.15,29.07,29.11,3220800.0,18.6159,18.6159,18.5648,18.5904,3220800.0
2014-05-15 09:30:00,29.07,29.18,29.0,29.08,2538700.0,18.5648,18.6351,18.5201,18.5712,2538700.0
2014-05-15 10:00:00,29.07,29.08,28.91,29.02,2401200.0,18.5648,18.5712,18.4626,18.5329,2401200.0
2014-05-15 10:30:00,29.03,29.1,28.99,29.04,2151200.0,18.5393,18.584,18.5137,18.5457,2151200.0
2014-05-15 11:00:00,29.03,29.07,28.92,28.92,2330800.0,18.5393,18.5648,18.469,18.469,2330800.0
2014-05-15 11:30:00,28.92,29.03,28.91,28.98,1395500.0,18.469,18.5393,18.4626,18.5074,1395500.0
2014-05-15 12:00:00,28.98,29.04,28.96,29.01,1032900.0,18.5074,18.5457,18.4946,18.5265,1032900.0
2014-05-15 12:30:00,29.0,29.04,28.97,28.99,1170400.0,18.5201,18.5457,18.501,18.5137,1170400.0
2014-05-15 13:00:00,28.99,29.01,28.93,28.97,1482400.0,18.5137,18.5265,18.4754,18.501,1482400.0
2014-05-15 13:30:00,28.97,29.0,28.92,28.95,1376000.0,18.501,18.5201,18.469,18.4882,1376000.0
2014-05-15 14:00:00,28.95,29.03,28.94,29.02,1887300.0,18.4882,18.5393,18.4818,18.5329,1887300.0
2014-05-15 14:30:00,29.03,29.09,29.01,29.04,1195900.0,18.5393,18.5776,18.5265,18.5457,1195900.0
2014-05-15 15:00:00,29.04,29.07,28.99,29.06,1296100.0,18.5457,18.5648,18.5137,18.5584,1296100.0
2014-05-15 15:30:00,29.05,29.07,29.0,29.07,3735400.0,18.5521,18.5648,18.5201,18.5648,3735400.0
2014-05-16 09:30:00,29.0,29.21,29.0,29.2,5764800.0,18.5201,18.6542,18.5201,18.6478,5764800.0
2014-05-16 10:00:00,29.19,29.2,29.01,29.07,2017100.0,18.6415,18.6478,18.5265,18.5648,2017100.0
2014-05-16 10:30:00,29.07,29.11,29.01,29.06,1266500.0,18.5648,18.5904,18.5265,18.5584,1266500.0
2014-05-16 11:00:00,29.06,29.17,29.04,29.16,1408300.0,18.5584,18.6287,18.5457,18.6223,1408300.0
2014-05-16 11:30:00,29.16,29.2,29.07,29.12,1190200.0,18.6223,18.6478,18.5648,18.5968,1190200.0
2014-05-16 12:00:00,29.12,29.55,29.11,29.36,5243200.0,18.5968,18.8714,18.5904,18.75,5243200.0
2014-05-16 12:30:00,29.36,29.42,29.28,29.33,3248700.0,18.75,18.7883,18.6989,18.7309,3248700.0
2014-05-16 13:00:00,29.32,29.33,29.18,29.21,1391900.0,18.7245,18.7309,18.6351,18.6542,1391900.0
2014-05-16 13:30:00,29.22,29.25,29.17,29.2,616100.0,18.6606,18.6798,18.6287,18.6478,616100.0
2014-05-16 14:00:00,29.2,29.24,29.19,29.24,894500.0,18.6478,18.6734,18.6415,18.6734,894500.0
2014-05-16 14:30:00,29.23,29.3,29.23,29.28,956600.0,18.667,18.7117,18.667,18.6989,956600.0
2014-05-16 15:00:00,29.29,29.35,29.22,29.23,1549700.0,18.7053,18.7436,18.6606,18.667,1549700.0
2014-05-16 15:30:00,29.22,29.26,29.12,29.12,4844400.0,18.6606,18.6862,18.5968,18.5968,4844400.0
2014-05-19 09:30:00,29.58,29.71,29.3,29.56,10032600.0,18.8905,18.9735,18.7117,18.8778,10032600.0
2014-05-19 10:00:00,29.58,29.6,29.48,29.52,3485700.0,18.8905,18.9033,18.8267,18.8522,3485700.0
2014-05-19 10:30:00,29.52,29.61,29.46,29.53,2189100.0,18.8522,18.9097,18.8139,18.8586,2189100.0
2014-05-19 11:00:00,29.54,29.57,29.49,29.5,2134500.0,18.865,18.8841,18.8331,18.8394,2134500.0
2014-05-19 11:30:00,29.49,29.51,29.47,29.49,1760400.0,18.8331,18.8458,18.8203,18.8331,1760400.0
2014-05-19 12:00:00,29.5,29.54,29.44,29.52,1836200.0,18.8394,18.865,18.8011,18.8522,1836200.0
2014-05-19 12:30:00,29.52,29.53,29.37,29.37,860800.0,18.8522,18.8586,18.7564,18.7564,860800.0
2014-05-19 13:00:00,29.37,29.46,29.36,29.42,700700.0,18.7564,18.8139,18.75,18.7883,700700.0
2014-05-19 13:30:00,29.42,29.42,29.37,29.39,973400.0,18.7883,18.7883,18.7564,18.7692,973400.0
2014-05-19 14:00:00,29.38,29.47,29.38,29.44,1469300.0,18.7628,18.8203,18.7628,18.8011,1469300.0
2014-05-19 14:30:00,29.43,29.44,29.33,29.33,1252000.0,18.7947,18.8011,18.7309,18.7309,1252000.0
2014-05-19 15:00:00,29.33,29.37,29.32,29.36,2124500.0,18.7309,18.7564,18.7245,18.75,2124500.0
2014-05-19 15:30:00,29.36,29.4,29.25,29.27,5319500.0,18.75,18.7756,18.6798,18.6926,5319500.0
2014-05-20 09:30:00,29.56,29.56,29.36,29.49,3699500.0,18.8778,18.8778,18.75,18.8331,3699500.0
2014-05-20 10:00:00,29.48,29.51,29.4,29.41,1818700.0,18.8267,18.8458,18.7756,18.782,1818700.0
2014-05-20 10:30:00,29.41,29.53,29.4,29.48,1897800.0,18.782,18.8586,18.7756,18.8267,1897800.0
2014-05-20 11:00:00,29.48,29.48,29.37,29.38,1621300.0,18.8267,18.8267,18.7564,18.7628,1621300.0
2014-05-20 11:30:00,29.39,29.42,29.32,29.32,1472100.0,18.7692,18.7883,18.7245,18.7245,1472100.0
2014-05-20 12:00:00,29.33,29.35,29.27,29.33,1929300.0,18.7309,18.7436,18.6926,18.7309,1929300.0
2014-05-20 12:30:00,29.33,29.34,29.27,29.32,859200.0,18.7309,18.7373,18.6926,18.7245,859200.0
2014-05-20 13:00:00,29.31,29.32,29.24,29.31,1066200.0,18.7181,18.7245,18.6734,18.7181,1066200.0
2014-05-20 13:30:00,29.3,29.33,29.22,29.26,988000.0,18.7117,18.7309,18.6606,18.6862,988000.0
2014-05-20 14:00:00,29.26,29.34,29.25,29.29,660900.0,18.6862,18.7373,18.6798,18.7053,660900.0
2014-05-20 14:30:00,29.29,29.29,29.22,29.23,1071800.0,18.7053,18.7053,18.6606,18.667,1071800.0
2014-05-20 15:00:00,29.23,29.32,29.21,29.3,1393500.0,18.667,18.7245,18.6542,18.7117,1393500.0
2014-05-20 15:30:00,29.29,29.36,29.25,29.26,3271500.0,18.7053,18.75,18.6798,18.6862,3271500.0
2014-05-21 09:30:00,29.25,29.47,29.2,29.47,3183900.0,18.6798,18.8203,18.6478,18.8203,3183900.0
2014-05-21 10:00:00,29.47,29.55,29.4,29.53,2420900.0,18.8203,18.8714,18.7756,18.8586,2420900.0
2014-05-21 10:30:00,29.53,29.58,29.48,29.53,1165500.0,18.8586,18.8905,18.8267,18.8586,1165500.0
2014-05-21 11:00:00,29.53,29.56,29.46,29.46,917600.0,18.8586,18.8778,18.8139,18.8139,917600.0
2014-05-21 11:30:00,29.46,29.55,29.45,29.53,974800.0,18.8139,18.8714,18.8075,18.8586,974800.0
2014-05-21 12:00:00,29.53,29.6,29.5,29.54,1227700.0,18.8586,18.9033,18.8394,18.865,1227700.0
2014-05-21 12:30:00,29.54,29.58,29.53,29.54,593100.0,18.865,18.8905,18.8586,18.865,593100.0
2014-05-21 13:00:00,29.55,29.56,29.49,29.54,822100.0,18.8714,18.8778,18.8331,18.865,822100.0
2014-05-21 13:30:00,29.54,29.6,29.53,29.59,1604200.0,18.865,18.9033,18.8586,18.8969,1604200.0
2014-05-21 14:00:00,29.58,29.62,29.5,29.59,1537900.0,18.8905,18.9161,18.8394,18.8969,1537900.0
2014-05-21 14:30:00,29.59,29.63,29.56,29.59,963400.0,18.8969,18.9225,18.8778,18.8969,963400.0
2014-05-21 15:00:00,29.59,29.61,29.57,29.57,1343600.0,18.8969,18.9097,18.8841,18.8841,1343600.0
2014-05-21 15:30:00,29.57,29.59,29.54,29.58,2551600.0,18.8841,18.8969,18.865,18.8905,2551600.0
2014-05-22 09:30:00,29.56,29.73,29.55,29.71,2305400.0,18.8778,18.9863,18.8714,18.9735,2305400.0
2014-05-22 10:00:00,29.72,29.82,29.63,29.77,3846200.0,18.9799,19.0438,18.9225,19.0119,3846200.0
2014-05-22 10:30:00,29.77,29.87,29.75,29.78,1647300.0,19.0119,19.0757,18.9991,19.0183,1647300.0
2014-05-22 11:00:00,29.78,29.82,29.77,29.8,1153300.0,19.0183,19.0438,19.0119,19.031,1153300.0
2014-05-22 11:30:00,29.8,29.82,29.75,29.79,1536600.0,19.031,19.0438,18.9991,19.0246,1536600.0
2014-05-22 12:00:00,29.79,29.8,29.75,29.8,498200.0,19.0246,19.031,18.9991,19.031,498200.0
2014-05-22 12:30:00,29.8,29.81,29.76,29.77,1169400.0,19.031,19.0374,19.0055,19.0119,1169400.0
2014-05-22 13:00:00,29.77,29.8,29.74,29.79,740100.0,19.0119,19.031,18.9927,19.0246,740100.0
2014-05-22 13:30:00,29.79,29.81,29.75,29.76,874300.0,19.0246,19.0374,18.9991,19.0055,874300.0
2014-05-22 14:00:00,29.77,29.78,29.73,29.78,557700.0,19.0119,19.0183,18.9863,19.0183,557700.0
2014-05-22 14:30:00,29.78,29.81,29.73,29.8,892000.0,19.0183,19.0374,18.9863,19.031,892000.0
2014-05-22 15:00:00,29.8,29.8,29.66,29.71,1814000.0,19.031,19.031,18.9416,18.9735,1814000.0
2014-05-22 15:30:00,29.71,29.72,29.65,29.66,2615500.0,18.9735,18.9799,18.9352,18.9416,2615500.0
2014-05-23 09:30:00,29.57,29.64,29.46,29.58,2192100.0,18.8841,18.9288,18.8139,18.8905,2192100.0
2014-05-23 10:00:00,29.58,29.61,29.55,29.6,1205800.0,18.8905,18.9097,18.8714,18.9033,1205800.0
2014-05-23 10:30:00,29.6,29.63,29.57,29.59,1195800.0,18.9033,18.9225,18.8841,18.8969,1195800.0
2014-05-23 11:00:00,29.59,29.59,29.5,29.51,1751500.0,18.8969,18.8969,18.8394,18.8458,1751500.0
2014-05-23 11:30:00,29.52,29.53,29.48,29.51,1470800.0,18.8522,18.8586,18.8267,18.8458,1470800.0
2014-05-23 12:00:00,29.51,29.51,29.48,29.48,677100.0,18.8458,18.8458,18.8267,18.8267,677100.0
2014-05-23 12:30:00,29.49,29.51,29.46,29.49,731300.0,18.8331,18.8458,18.8139,18.8331,731300.0
2014-05-23 13:00:00,29.49,29.49,29.45,29.46,501800.0,18.8331,18.8331,18.8075,18.8139,501800.0
2014-05-23 13:30:00,29.45,29.46,29.43,29.45,700000.0,18.8075,18.8139,18.7947,18.8075,700000.0
2014-05-23 14:00:00,29.45,29.51,29.44,29.48,888200.0,18.8075,18.8458,18.8011,18.8267,888200.0
2014-05-23 14:30:00,29.47,29.51,29.47,29.5,915500.0,18.8203,18.8458,18.8203,18.8394,915500.0
2014-05-23 15:00:00,29.5,29.5,29.45,29.5,1158400.0,18.8394,18.8394,18.8075,18.8394,1158400.0
2014-05-23 15:30:00,29.5,29.51,29.48,29.49,2844600.0,18.8394,18.8458,18.8267,18.8331,2844600.0
2014-05-27 09:30:00,29.93,29.99,29.65,29.67,3899300.0,19.114,19.1524,18.9352,18.948,3899300.0
2014-05-27 10:00:00,29.67,29.74,29.62,29.65,2169900.0,18.948,18.9927,18.9161,18.9352,2169900.0
2014-05-27 10:30:00,29.65,29.66,29.59,29.6,2006800.0,18.9352,18.9416,18.8969,18.9033,2006800.0
2014-05-27 11:00:00,29.6,29.64,29.57,29.62,2583600.0,18.9033,18.9288,18.8841,18.9161,2583600.0
2014-05-27 11:30:00,29.62,29.63,29.61,29.62,883500.0,18.9161,18.9225,18.9097,18.9161,883500.0
2014-05-27 12:00:00,29.63,29.67,29.62,29.62,1788400.0,18.9225,18.948,18.9161,18.9161,1788400.0
2014-05-27 12:30:00,29.63,29.66,29.6,29.63,891800.0,18.9225,18.9416,18.9033,18.9225,891800.0
2014-05-27 13:00:00,29.63,29.64,29.58,29.58,936500.0,18.9225,18.9288,18.8905,18.8905,936500.0
2014-05-27 13:30:00,29.58,29.6,29.58,29.59,741300.0,18.8905,18.9033,18.8905,18.8969,741300.0
2014-05-27 14:00:00,29.6,29.68,29.59,29.65,1213800.0,18.9033,18.9544,18.8969,18.9352,1213800.0
2014-05-27 14:30:00,29.64,29.65,29.61,29.63,767400.0,18.9288,18.9352,18.9097,18.9225,767400.0
2014-05-27 15:00:00,29.64,29.66,29.63,29.65,1317200.0,18.9288,18.9416,18.9225,18.9352,1317200.0
2014-05-27 15:30:00,29.65,29.65,29.58,29.6,3354800.0,18.9352,18.9352,18.8905,18.9033,3354800.0
2014-05-28 09:30:00,29.7,29.82,29.62,29.7,4301700.0,18.9672,19.0438,18.9161,18.9672,4301700.0
2014-05-28 10:00:00,29.7,29.7,29.64,29.65,1448100.0,18.9672,18.9672,18.9288,18.9352,1448100.0
2014-05-28 10:30:00,29.66,29.71,29.62,29.71,1978900.0,18.9416,18.9735,18.9161,18.9735,1978900.0
2014-05-28 11:00:00,29.7,29.71,29.67,29.7,1453800.0,18.9672,18.9735,18.948,18.9672,1453800.0
2014-05-28 11:30:00,29.7,29.72,29.66,29.7,1929000.0,18.9672,18.9799,18.9416,18.9672,1929000.0
2014-05-28 12:00:00,29.7,29.71,29.66,29.69,1024500.0,18.9672,18.9735,18.9416,18.9608,1024500.0
2014-05-28 12:30:00,29.7,29.71,29.68,29.7,933900.0,18.9672,18.9735,18.9544,18.9672,933900.0
2014-05-28 13:00:00,29.7,29.73,29.69,29.7,1221800.0,18.9672,18.9863,18.9608,18.9672,1221800.0
2014-05-28 13:30:00,29.7,29.75,29.69,29.71,1581400.0,18.9672,18.9991,18.9608,18.9735,1581400.0
2014-05-28 14:00:00,29.71,29.72,29.67,29.69,734900.0,18.9735,18.9799,18.948,18.9608,734900.0
2014-05-28 14:30:00,29.69,29.7,29.66,29.69,1103000.0,18.9608,18.9672,18.9416,18.9608,1103000.0
2014-05-28 15:00:00,29.7,29.71,29.66,29.69,1289000.0,18.9672,18.9735,18.9416,18.9608,1289000.0
2014-05-28 15:30:00,29.7,29.71,29.6,29.62,2899000.0,18.9672,18.9735,18.9033,18.9161,2899000.0
2014-05-29 09:30:00,29.75,29.76,29.63,29.64,2474800.0,18.9991,19.0055,18.9225,18.9288,2474800.0
2014-05-29 10:00:00,29.63,29.66,29.53,29.62,1934000.0,18.9225,18.9416,18.8586,18.9161,1934000.0
2014-05-29 10:30:00,29.62,29.65,29.59,29.65,1483100.0,18.9161,18.9352,18.8969,18.9352,1483100.0
2014-05-29 11:00:00,29.64,29.65,29.61,29.62,1432600.0,18.9288,18.9352,18.9097,18.9161,1432600.0
2014-05-29 11:30:00,29.61,29.65,29.6,29.62,883500.0,18.9097,18.9352,18.9033,18.9161,883500.0
2014-05-29 12:00:00,29.61,29.62,29.59,29.6,622300.0,18.9097,18.9161,18.8969,18.9033,622300.0
2014-05-29 12:30:00,29.6,29.64,29.59,29.64,555000.0,18.9033,18.9288,18.8969,18.9288,555000.0
2014-05-29 13:00:00,29.64,29.65,29.63,29.65,1343200.0,18.9288,18.9352,18.9225,18.9352,1343200.0
2014-05-29 13:30:00,29.64,29.66,29.63,29.65,1497000.0,18.9288,18.9416,18.9225,18.9352,1497000.0
2014-05-29 14:00:00,29.65,29.66,29.6,29.6,1260100.0,18.9352,18.9416,18.9033,18.9033,1260100.0
2014-05-29 14:30:00,29.6,29.63,29.59,29.59,1524700.0,18.9033,18.9225,18.8969,18.8969,1524700.0
2014-05-29 15:00:00,29.6,29.61,29.57,29.61,1410300.0,18.9033,18.9097,18.8841,18.9097,1410300.0
2014-05-29 15:30:00,29.61,29.61,29.58,29.59,3699600.0,18.9097,18.9097,18.8905,18.8969,3699600.0
2014-05-30 09:30:00,29.56,29.63,29.53,29.55,1643800.0,18.8778,18.9225,18.8586,18.8714,1643800.0
2014-05-30 10:00:00,29.56,29.59,29.54,29.55,897300.0,18.8778,18.8969,18.865,18.8714,897300.0
2014-05-30 10:30:00,29.55,29.6,29.55,29.6,977300.0,18.8714,18.9033,18.8714,18.9033,977300.0
2014-05-30 11:00:00,29.6,29.6,29.57,29.58,1046400.0,18.9033,18.9033,18.8841,18.8905,1046400.0
2014-05-30 11:30:00,29.58,29.6,29.57,29.58,646700.0,18.8905,18.9033,18.8841,18.8905,646700.0
2014-05-30 12:00:00,29.58,29.58,29.55,29.57,515600.0,18.8905,18.8905,18.8714,18.8841,515600.0
2014-05-30 12:30:00,29.57,29.57,29.51,29.52,1143800.0,18.8841,18.8841,18.8458,18.8522,1143800.0
2014-05-30 13:00:00,29.52,29.59,29.52,29.59,1119000.0,18.8522,18.8969,18.8522,18.8969,1119000.0
2014-05-30 13:30:00,29.59,29.62,29.57,29.6,1515600.0,18.8969,18.9161,18.8841,18.9033,1515600.0
2014-05-30 14:00:00,29.6,29.66,29.6,29.64,1860100.0,18.9033,18.9416,18.9033,18.9288,1860100.0
2014-05-30 14:30:00,29.65,29.71,29.65,29.67,2745500.0,18.9352,18.9735,18.9352,18.948,2745500.0
2014-05-30 15:00:00,29.68,29.68,29.64,29.67,1594400.0,18.9544,18.9544,18.9288,18.948,1594400.0
2014-05-30 15:30:00,29.67,29.69,29.63,29.63,3827600.0,18.948,18.9608,18.9225,18.9225,3827600.0
2014-06-02 09:30:00,29.59,29.74,29.59,29.68,1721200.0,18.8969,18.9927,18.8969,18.9544,1721200.0
2014-06-02 10:00:00,29.68,29.73,29.64,29.7,2130700.0,18.9544,18.9863,18.9288,18.9672,2130700.0
2014-06-02 10:30:00,29.7,29.7,29.67,29.69,1208800.0,18.9672,18.9672,18.948,18.9608,1208800.0
2014-06-02 11:00:00,29.69,29.7,29.66,29.7,1460700.0,18.9608,18.9672,18.9416,18.9672,1460700.0
2014-06-02 11:30:00,29.7,29.72,29.68,29.69,1162700.0,18.9672,18.9799,18.9544,18.9608,1162700.0
2014-06-02 12:00:00,29.69,29.77,29.68,29.76,954400.0,18.9608,19.0119,18.9544,19.0055,954400.0
2014-06-02 12:30:00,29.76,29.8,29.75,29.76,628700.0,19.0055,19.031,18.9991,19.0055,628700.0
2014-06-02 13:00:00,29.76,29.78,29.74,29.78,796700.0,19.0055,19.0183,18.9927,19.0183,796700.0
2014-06-02 13:30:00,29.78,29.78,29.76,29.76,878700.0,19.0183,19.0183,19.0055,19.0055,878700.0
2014-06-02 14:00:00,29.76,29.8,29.76,29.77,999400.0,19.0055,19.031,19.0055,19.0119,999400.0
2014-06-02 14:30:00,29.78,29.78,29.75,29.76,1268400.0,19.0183,19.0183,18.9991,19.0055,1268400.0
2014-06-02 15:00:00,29.77,29.77,29.7,29.7,1109500.0,19.0119,19.0119,18.9672,18.9672,1109500.0
2014-06-02 15:30:00,29.7,29.75,29.7,29.7,3051400.0,18.9672,18.9991,18.9672,18.9672,3051400.0
2014-06-03 09:30:00,29.77,29.82,29.58,29.59,3093300.0,19.0119,19.0438,18.8905,18.8969,3093300.0
2014-06-03 10:00:00,29.6,29.69,29.58,29.63,2609000.0,18.9033,18.9608,18.8905,18.9225,2609000.0
2014-06-03 10:30:00,29.62,29.64,29.55,29.6,2585600.0,18.9161,18.9288,18.8714,18.9033,2585600.0
2014-06-03 11:00:00,29.6,29.66,29.59,29.6,1348700.0,18.9033,18.9416,18.8969,18.9033,1348700.0
2014-06-03 11:30:00,29.6,29.61,29.56,29.59,1348700.0,18.9033,18.9097,18.8778,18.8969,1348700.0
2014-06-03 12:00:00,29.6,29.62,29.56,29.62,1306400.0,18.9033,18.9161,18.8778,18.9161,1306400.0
2014-06-03 12:30:00,29.62,29.62,29.58,29.6,828000.0,18.9161,18.9161,18.8905,18.9033,828000.0
2014-06-03 13:00:00,29.59,29.61,29.58,29.6,794800.0,18.8969,18.9097,18.8905,18.9033,794800.0
2014-06-03 13:30:00,29.6,29.64,29.58,29.63,648400.0,18.9033,18.9288,18.8905,18.9225,648400.0
2014-06-03 14:00:00,29.63,29.65,29.61,29.64,1075200.0,18.9225,18.9352,18.9097,18.9288,1075200.0
2014-06-03 14:30:00,29.63,29.64,29.62,29.62,1005700.0,18.9225,18.9288,18.9161,18.9161,1005700.0
2014-06-03 15:00:00,29.63,29.63,29.57,29.6,1355000.0,18.9225,18.9225,18.8841,18.9033,1355000.0
2014-06-03 15:30:00,29.6,29.61,29.57,29.59,2976900.0,18.9033,18.9097,18.8841,18.8969,2976900.0
2014-06-04 09:30:00,29.61,29.69,29.61,29.62,2392500.0,18.9097,18.9608,18.9097,18.9161,2392500.0
2014-06-04 10:00:00,29.61,29.7,29.61,29.67,1645200.0,18.9097,18.9672,18.9097,18.948,1645200.0
2014-06-04 10:30:00,29.66,29.68,29.63,29.68,1247500.0,18.9416,18.9544,18.9225,18.9544,1247500.0
2014-06-04 11:00:00,29.68,29.74,29.67,29.73,1955300.0,18.9544,18.9927,18.948,18.9863,1955300.0
2014-06-04 11:30:00,29.74,29.74,29.65,29.66,1322200.0,18.9927,18.9927,18.9352,18.9416,1322200.0
2014-06-04 12:00:00,29.66,29.68,29.6,29.61,1130600.0,18.9416,18.9544,18.9033,18.9097,1130600.0
2014-06-04 12:30:00,29.61,29.61,29.55,29.59,989800.0,18.9097,18.9097,18.8714,18.8969,989800.0
2014-06-04 13:00:00,29.59,29.64,29.57,29.58,784800.0,18.8969,18.9288,18.8841,18.8905,784800.0
2014-06-04 13:30:00,29.59,29.59,29.54,29.55,837700.0,18.8969,18.8969,18.865,18.8714,837700.0
2014-06-04 14:00:00,29.55,29.58,29.54,29.57,1258700.0,18.8714,18.8905,18.865,18.8841,1258700.0
2014-06-04 14:30:00,29.57,29.59,29.52,29.56,2235400.0,18.8841,18.8969,18.8522,18.8778,2235400.0
2014-06-04 15:00:00,29.56,29.61,29.55,29.6,2356800.0,18.8778,18.9097,18.8714,18.9033,2356800.0
2014-06-04 15:30:00,29.6,29.65,29.59,29.64,2632400.0,18.9033,18.9352,18.8969,18.9288,2632400.0
2014-06-05 09:30:00,29.69,29.7,29.52,29.55,1625800.0,18.9608,18.9672,18.8522,18.8714,1625800.0
2014-06-05 10:00:00,29.56,29.6,29.5,29.54,1354200.0,18.8778,18.9033,18.8394,18.865,1354200.0
2014-06-05 10:30:00,29.54,29.54,29.48,29.54,2115900.0,18.865,18.865,18.8267,18.865,2115900.0
2014-06-05 11:00:00,29.54,29.57,29.52,29.52,1283300.0,18.865,18.8841,18.8522,18.8522,1283300.0
2014-06-05 11:30:00,29.52,29.58,29.51,29.58,1257900.0,18.8522,18.8905,18.8458,18.8905,1257900.0
2014-06-05 12:00:00,29.58,29.65,29.57,29.65,1135600.0,18.8905,18.9352,18.8841,18.9352,1135600.0
2014-06-05 12:30:00,29.65,29.7,29.64,29.67,1216500.0,18.9352,18.9672,18.9288,18.948,1216500.0
2014-06-05 13:00:00,29.68,29.7,29.65,29.68,495500.0,18.9544,18.9672,18.9352,18.9544,495500.0
2014-06-05 13:30:00,29.68,29.69,29.64,29.69,559700.0,18.9544,18.9608,18.9288,18.9608,559700.0
2014-06-05 14:00:00,29.69,29.76,29.67,29.75,1314900.0,18.9608,19.0055,18.948,18.9991,1314900.0
2014-06-05 14:30:00,29.74,29.75,29.73,29.73,745600.0,18.9927,18.9991,18.9863,18.9863,745600.0
2014-06-05 15:00:00,29.73,29.76,29.71,29.74,1423200.0,18.9863,19.0055,18.9735,18.9927,1423200.0
2014-06-05 15:30:00,29.74,29.77,29.72,29.76,2451100.0,18.9927,19.0119,18.9799,19.0055,2451100.0
2014-06-06 09:30:00,29.81,29.87,29.65,29.7,3991200.0,19.0374,19.0757,18.9352,18.9672,3991200.0
2014-06-06 10:00:00,29.7,29.71,29.6,29.63,1411600.0,18.9672,18.9735,18.9033,18.9225,1411600.0
2014-06-06 10:30:00,29.63,29.64,29.52,29.57,1927600.0,18.9225,18.9288,18.8522,18.8841,1927600.0
2014-06-06 11:00:00,29.58,29.58,29.49,29.49,1740800.0,18.8905,18.8905,18.8331,18.8331,1740800.0
2014-06-06 11:30:00,29.49,29.51,29.48,29.5,962500.0,18.8331,18.8458,18.8267,18.8394,962500.0
2014-06-06 12:00:00,29.5,29.52,29.49,29.5,808300.0,18.8394,18.8522,18.8331,18.8394,808300.0
2014-06-06 12:30:00,29.5,29.54,29.49,29.49,743300.0,18.8394,18.865,18.8331,18.8331,743300.0
2014-06-06 13:00:00,29.5,29.51,29.49,29.5,621900.0,18.8394,18.8458,18.8331,18.8394,621900.0
2014-06-06 13:30:00,29.5,29.51,29.47,29.49,1248400.0,18.8394,18.8458,18.8203,18.8331,1248400.0
2014-06-06 14:00:00,29.49,29.49,29.43,29.43,1526900.0,18.8331,18.8331,18.7947,18.7947,1526900.0
2014-06-06 14:30:00,29.43,29.44,29.35,29.38,1742600.0,18.7947,18.8011,18.7436,18.7628,1742600.0
2014-06-06 15:00:00,29.38,29.39,29.34,29.38,1694900.0,18.7628,18.7692,18.7373,18.7628,1694900.0
2014-06-06 15:30:00,29.39,29.44,29.34,29.42,4933800.0,18.7692,18.8011,18.7373,18.7883,4933800.0
2014-06-09 09:30:00,29.38,29.43,29.2,29.33,3948100.0,18.7628,18.7947,18.6478,18.7309,3948100.0
2014-06-09 10:00:00,29.32,29.38,29.22,29.27,2371500.0,18.7245,18.7628,18.6606,18.6926,2371500.0
2014-06-09 10:30:00,29.27,29.3,29.24,29.28,1532600.0,18.6926,18.7117,18.6734,18.6989,1532600.0
2014-06-09 11:00:00,29.28,29.35,29.26,29.33,1592400.0,18.6989,18.7436,18.6862,18.7309,1592400.0
2014-06-09 11:30:00,29.33,29.41,29.32,29.36,1630800.0,18.7309,18.782,18.7245,18.75,1630800.0
2014-06-09 12:00:00,29.36,29.38,29.31,29.32,1023000.0,18.75,18.7628,18.7181,18.7245,1023000.0
2014-06-09 12:30:00,29.32,29.36,29.3,29.3,616900.0,18.7245,18.75,18.7117,18.7117,616900.0
2014-06-09 13:00:00,29.3,29.34,29.29,29.34,952500.0,18.7117,18.7373,18.7053,18.7373,952500.0
2014-06-09 13:30:00,29.34,29.35,29.28,29.28,776200.0,18.7373,18.7436,18.6989,18.6989,776200.0
2014-06-09 14:00:00,29.28,29.29,29.22,29.26,1025200.0,18.6989,18.7053,18.6606,18.6862,1025200.0
2014-06-09 14:30:00,29.26,29.28,29.22,29.23,908500.0,18.6862,18.6989,18.6606,18.667,908500.0
2014-06-09 15:00:00,29.23,29.3,29.22,29.28,1267400.0,18.667,18.7117,18.6606,18.6989,1267400.0
2014-06-09 15:30:00,29.28,29.36,29.25,29.34,3940500.0,18.6989,18.75,18.6798,18.7373,3940500.0
2014-06-10 09:30:00,29.34,29.4,29.31,29.31,2150300.0,18.7373,18.7756,18.7181,18.7181,2150300.0
2014-06-10 10:00:00,29.31,29.41,29.25,29.4,2008100.0,18.7181,18.782,18.6798,18.7756,2008100.0
2014-06-10 10:30:00,29.41,29.45,29.33,29.45,786400.0,18.782,18.8075,18.7309,18.8075,786400.0
2014-06-10 11:00:00,29.45,29.47,29.43,29.46,840900.0,18.8075,18.8203,18.7947,18.8139,840900.0
2014-06-10 11:30:00,29.47,29.48,29.38,29.41,957200.0,18.8203,18.8267,18.7628,18.782,957200.0
2014-06-10 12:00:00,29.41,29.43,29.35,29.42,934600.0,18.782,18.7947,18.7436,18.7883,934600.0
2014-06-10 12:30:00,29.42,29.46,29.41,29.46,662600.0,18.7883,18.8139,18.782,18.8139,662600.0
2014-06-10 13:00:00,29.46,29.48,29.44,29.48,954400.0,18.8139,18.8267,18.8011,18.8267,954400.0
2014-06-10 13:30:00,29.48,29.48,29.44,29.46,630500.0,18.8267,18.8267,18.8011,18.8139,630500.0
2014-06-10 14:00:00,29.47,29.47,29.41,29.43,1091500.0,18.8203,18.8203,18.782,18.7947,1091500.0
2014-06-10 14:30:00,29.43,29.45,29.4,29.44,734000.0,18.7947,18.8075,18.7756,18.8011,734000.0
2014-06-10 15:00:00,29.45,29.49,29.44,29.46,1035400.0,18.8075,18.8331,18.8011,18.8139,1035400.0
2014-06-10 15:30:00,29.45,29.5,29.42,29.5,2542100.0,18.8075,18.8394,18.7883,18.8394,2542100.0
2014-06-11 09:30:00,29.46,29.55,29.43,29.46,2231700.0,18.8139,18.8714,18.7947,18.8139,2231700.0
2014-06-11 10:00:00,29.46,29.52,29.41,29.48,1543900.0,18.8139,18.8522,18.782,18.8267,1543900.0
2014-06-11 10:30:00,29.48,29.48,29.41,29.47,828200.0,18.8267,18.8267,18.782,18.8203,828200.0
2014-06-11 11:00:00,29.47,29.53,29.45,29.49,1168900.0,18.8203,18.8586,18.8075,18.8331,1168900.0
2014-06-11 11:30:00,29.5,29.51,29.45,29.46,814500.0,18.8394,18.8458,18.8075,18.8139,814500.0
2014-06-11 12:00:00,29.46,29.5,29.44,29.47,748400.0,18.8139,18.8394,18.8011,18.8203,748400.0
2014-06-11 12:30:00,29.48,29.49,29.46,29.46,648800.0,18.8267,18.8331,18.8139,18.8139,648800.0
2014-06-11 13:00:00,29.46,29.47,29.41,29.46,897800.0,18.8139,18.8203,18.782,18.8139,897800.0
2014-06-11 13:30:00,29.46,29.46,29.41,29.45,966900.0,18.8139,18.8139,18.782,18.8075,966900.0
2014-06-11 14:00:00,29.45,29.45,29.38,29.43,915300.0,18.8075,18.8075,18.7628,18.7947,915300.0
2014-06-11 14:30:00,29.43,29.45,29.41,29.45,670200.0,18.7947,18.8075,18.782,18.8075,670200.0
2014-06-11 15:00:00,29.45,29.47,29.44,29.47,1297600.0,18.8075,18.8203,18.8011,18.8203,1297600.0
2014-06-11 15:30:00,29.47,29.49,29.41,29.44,2659800.0,18.8203,18.8331,18.782,18.8011,2659800.0
2014-06-12 09:30:00,29.38,29.56,29.35,29.49,2695500.0,18.7628,18.8778,18.7436,18.8331,2695500.0
2014-06-12 10:00:00,29.5,29.56,29.46,29.5,1873900.0,18.8394,18.8778,18.8139,18.8394,1873900.0
2014-06-12 10:30:00,29.5,29.56,29.49,29.54,1076600.0,18.8394,18.8778,18.8331,18.865,1076600.0
2014-06-12 11:00:00,29.53,29.56,29.48,29.52,1513500.0,18.8586,18.8778,18.8267,18.8522,1513500.0
2014-06-12 11:30:00,29.52,29.56,29.51,29.56,879200.0,18.8522,18.8778,18.8458,18.8778,879200.0
2014-06-12 12:00:00,29.55,29.59,29.55,29.55,811400.0,18.8714,18.8969,18.8714,18.8714,811400.0
2014-06-12 12:30:00,29.55,29.58,29.5,29.54,1226900.0,18.8714,18.8905,18.8394,18.865,1226900.0
2014-06-12 13:00:00,29.54,29.55,29.5,29.51,1186500.0,18.865,18.8714,18.8394,18.8458,1186500.0
2014-06-12 13:30:00,29.52,29.52,29.45,29.46,1497100.0,18.8522,18.8522,18.8075,18.8139,1497100.0
2014-06-12 14:00:00,29.46,29.48,29.39,29.48,1519000.0,18.8139,18.8267,18.7692,18.8267,1519000.0
2014-06-12 14:30:00,29.48,29.5,29.45,29.5,1231300.0,18.8267,18.8394,18.8075,18.8394,1231300.0
2014-06-12 15:00:00,29.5,29.54,29.45,29.47,2435900.0,18.8394,18.865,18.8075,18.8203,2435900.0
2014-06-12 15:30:00,29.46,29.49,29.37,29.44,3047100.0,18.8139,18.8331,18.7564,18.8011,3047100.0
2014-06-13 09:30:00,29.46,29.6,29.41,29.53,2424900.0,18.8139,18.9033,18.782,18.8586,2424900.0
2014-06-13 10:00:00,29.53,29.55,29.46,29.49,1556600.0,18.8586,18.8714,18.8139,18.8331,1556600.0
2014-06-13 10:30:00,29.49,29.58,29.47,29.55,1228000.0,18.8331,18.8905,18.8203,18.8714,1228000.0
2014-06-13 11:00:00,29.54,29.59,29.49,29.5,937900.0,18.865,18.8969,18.8331,18.8394,937900.0
2014-06-13 11:30:00,29.5,29.5,29.42,29.46,757800.0,18.8394,18.8394,18.7883,18.8139,757800.0
2014-06-13 12:00:00,29.46,29.48,29.45,29.45,472500.0,18.8139,18.8267,18.8075,18.8075,472500.0
2014-06-13 12:30:00,29.45,29.46,29.39,29.41,514400.0,18.8075,18.8139,18.7692,18.782,514400.0
2014-06-13 13:00:00,29.4,29.41,29.36,29.38,1108700.0,18.7756,18.782,18.75,18.7628,1108700.0
2014-06-13 13:30:00,29.38,29.48,29.36,29.48,836500.0,18.7628,18.8267,18.75,18.8267,836500.0
2014-06-13 14:00:00,29.48,29.49,29.46,29.48,727600.0,18.8267,18.8331,18.8139,18.8267,727600.0
2014-06-13 14:30:00,29.48,29.49,29.45,29.46,737800.0,18.8267,18.8331,18.8075,18.8139,737800.0
2014-06-13 15:00:00,29.46,29.53,29.45,29.46,2201600.0,18.8139,18.8586,18.8075,18.8139,2201600.0
2014-06-13 15:30:00,29.46,29.5,29.42,29.5,2823200.0,18.8139,18.8394,18.7883,18.8394,2823200.0
2014-06-16 09:30:00,29.5,29.51,29.35,29.41,2031200.0,18.8394,18.8458,18.7436,18.782,2031200.0
2014-06-16 10:00:00,29.41,29.49,29.4,29.48,1090700.0,18.782,18.8331,18.7756,18.8267,1090700.0
2014-06-16 10:30:00,29.48,29.49,29.4,29.45,1042800.0,18.8267,18.8331,18.7756,18.8075,1042800.0
2014-06-16 11:00:00,29.44,29.44,29.32,29.35,1157100.0,18.8011,18.8011,18.7245,18.7436,1157100.0
2014-06-16 11:30:00,29.35,29.47,29.32,29.46,2799900.0,18.7436,18.8203,18.7245,18.8139,2799900.0
2014-06-16 12:00:00,29.45,29.56,29.44,29.55,1824000.0,18.8075,18.8778,18.8011,18.8714,1824000.0
2014-06-16 12:30:00,29.54,29.55,29.48,29.48,836600.0,18.865,18.8714,18.8267,18.8267,836600.0
2014-06-16 13:00:00,29.49,29.63,29.48,29.61,1867200.0,18.8331,18.9225,18.8267,18.9097,1867200.0
2014-06-16 13:30:00,29.61,29.71,29.6,29.62,1576200.0,18.9097,18.9735,18.9033,18.9161,1576200.0
2014-06-16 14:00:00,29.62,29.66,29.62,29.62,1183800.0,18.9161,18.9416,18.9161,18.9161,1183800.0
2014-06-16 14:30:00,29.62,29.66,29.6,29.64,1356600.0,18.9161,18.9416,18.9033,18.9288,1356600.0
2014-06-16 15:00:00,29.63,29.63,29.55,29.61,1299800.0,18.9225,18.9225,18.8714,18.9097,1299800.0
2014-06-16 15:30:00,29.61,29.65,29.58,29.6,3391500.0,18.9097,18.9352,18.8905,18.9033,3391500.0
2014-06-17 09:30:00,29.58,29.61,29.5,29.57,1920200.0,18.8905,18.9097,18.8394,18.8841,1920200.0
2014-06-17 10:00:00,29.57,29.62,29.52,29.56,1542800.0,18.8841,18.9161,18.8522,18.8778,1542800.0
2014-06-17 10:30:00,29.56,29.58,29.52,29.55,1189800.0,18.8778,18.8905,18.8522,18.8714,1189800.0
2014-06-17 11:00:00,29.54,29.55,29.46,29.47,906700.0,18.865,18.8714,18.8139,18.8203,906700.0
2014-06-17 11:30:00,29.48,29.58,29.47,29.56,943400.0,18.8267,18.8905,18.8203,18.8778,943400.0
2014-06-17 12:00:00,29.56,29.59,29.53,29.54,525500.0,18.8778,18.8969,18.8586,18.865,525500.0
2014-06-17 12:30:00,29.54,29.61,29.52,29.54,876300.0,18.865,18.9097,18.8522,18.865,876300.0
2014-06-17 13:00:00,29.54,29.54,29.49,29.5,738200.0,18.865,18.865,18.8331,18.8394,738200.0
2014-06-17 13:30:00,29.49,29.57,29.49,29.56,697100.0,18.8331,18.8841,18.8331,18.8778,697100.0
2014-06-17 14:00:00,29.56,29.58,29.53,29.57,540800.0,18.8778,18.8905,18.8586,18.8841,540800.0
2014-06-17 14:30:00,29.56,29.58,29.5,29.51,1314800.0,18.8778,18.8905,18.8394,18.8458,1314800.0
2014-06-17 15:00:00,29.51,29.53,29.49,29.5,1227400.0,18.8458,18.8586,18.8331,18.8394,1227400.0
2014-06-17 15:30:00,29.5,29.51,29.44,29.49,4222800.0,18.8394,18.8458,18.8011,18.8331,4222800.0
2014-06-18 09:30:00,29.53,29.63,29.5,29.52,1883100.0,18.8586,18.9225,18.8394,18.8522,1883100.0
2014-06-18 10:00:00,29.52,29.53,29.43,29.44,1139100.0,18.8522,18.8586,18.7947,18.8011,1139100.0
2014-06-18 10:30:00,29.44,29.46,29.38,29.38,1169100.0,18.8011,18.8139,18.7628,18.7628,1169100.0
2014-06-18 11:00:00,29.38,29.45,29.36,29.45,1259400.0,18.7628,18.8075,18.75,18.8075,1259400.0
2014-06-18 11:30:00,29.45,29.46,29.37,29.39,1063200.0,18.8075,18.8139,18.7564,18.7692,1063200.0
2014-06-18 12:00:00,29.39,29.42,29.37,29.42,875800.0,18.7692,18.7883,18.7564,18.7883,875800.0
2014-06-18 12:30:00,29.42,29.48,29.42,29.46,637000.0,18.7883,18.8267,18.7883,18.8139,637000.0
2014-06-18 13:00:00,29.46,29.46,29.37,29.39,579000.0,18.8139,18.8139,18.7564,18.7692,579000.0
2014-06-18 13:30:00,29.39,29.41,29.34,29.4,1049900.0,18.7692,18.782,18.7373,18.7756,1049900.0
2014-06-18 14:00:00,29.39,29.54,29.34,29.48,1452500.0,18.7692,18.865,18.7373,18.8267,1452500.0
2014-06-18 14:30:00,29.49,29.59,29.49,29.55,1177000.0,18.8331,18.8969,18.8331,18.8714,1177000.0
2014-06-18 15:00:00,29.56,29.64,29.55,29.62,1467100.0,18.8778,18.9288,18.8714,18.9161,1467100.0
2014-06-18 15:30:00,29.63,29.71,29.62,29.7,3629500.0,18.9225,18.9735,18.9161,18.9672,3629500.0
2014-06-19 09:30:00,29.7,29.7,29.57,29.69,1826800.0,18.9672,18.9672,18.8841,18.9608,1826800.0
2014-06-19 10:00:00,29.69,29.71,29.58,29.59,1783500.0,18.9608,18.9735,18.8905,18.8969,1783500.0
2014-06-19 10:30:00,29.6,29.62,29.55,29.59,931600.0,18.9033,18.9161,18.8714,18.8969,931600.0
2014-06-19 11:00:00,29.58,29.59,29.52,29.54,994000.0,18.8905,18.8969,18.8522,18.865,994000.0
2014-06-19 11:30:00,29.54,29.6,29.53,29.56,744500.0,18.865,18.9033,18.8586,18.8778,744500.0
2014-06-19 12:00:00,29.55,29.59,29.55,29.57,477100.0,18.8714,18.8969,18.8714,18.8841,477100.0
2014-06-19 12:30:00,29.57,29.58,29.53,29.55,709100.0,18.8841,18.8905,18.8586,18.8714,709100.0
2014-06-19 13:00:00,29.54,29.56,29.5,29.52,642200.0,18.865,18.8778,18.8394,18.8522,642200.0
2014-06-19 13:30:00,29.52,29.55,29.51,29.53,899400.0,18.8522,18.8714,18.8458,18.8586,899400.0
2014-06-19 14:00:00,29.53,29.56,29.52,29.53,1245000.0,18.8586,18.8778,18.8522,18.8586,1245000.0
2014-06-19 14:30:00,29.53,29.56,29.51,29.52,1202300.0,18.8586,18.8778,18.8458,18.8522,1202300.0
2014-06-19 15:00:00,29.52,29.55,29.5,29.51,1670500.0,18.8522,18.8714,18.8394,18.8458,1670500.0
2014-06-19 15:30:00,29.51,29.59,29.51,29.58,3861000.0,18.8458,18.8969,18.8458,18.8905,3861000.0
2014-06-20 09:30:00,29.74,29.77,29.63,29.69,9529600.0,18.9927,19.0119,18.9225,18.9608,9529600.0
2014-06-20 10:00:00,29.69,29.82,29.68,29.78,1512800.0,18.9608,19.0438,18.9544,19.0183,1512800.0
2014-06-20 10:30:00,29.78,29.82,29.75,29.8,1253600.0,19.0183,19.0438,18.9991,19.031,1253600.0
2014-06-20 11:00:00,29.81,29.92,29.79,29.86,1715400.0,19.0374,19.1077,19.0246,19.0693,1715400.0
2014-06-20 11:30:00,29.87,29.89,29.76,29.81,1438000.0,19.0757,19.0885,19.0055,19.0374,1438000.0
2014-06-20 12:00:00,29.81,29.81,29.75,29.79,675000.0,19.0374,19.0374,18.9991,19.0246,675000.0
2014-06-20 12:30:00,29.78,29.81,29.77,29.81,526500.0,19.0183,19.0374,19.0119,19.0374,526500.0
2014-06-20 13:00:00,29.81,29.82,29.74,29.74,1086600.0,19.0374,19.0438,18.9927,18.9927,1086600.0
2014-06-20 13:30:00,29.74,29.76,29.72,29.74,574300.0,18.9927,19.0055,18.9799,18.9927,574300.0
2014-06-20 14:00:00,29.74,29.76,29.74,29.76,404100.0,18.9927,19.0055,18.9927,19.0055,404100.0
2014-06-20 14:30:00,29.76,29.76,29.71,29.72,624600.0,19.0055,19.0055,18.9735,18.9799,624600.0
2014-06-20 15:00:00,29.72,29.75,29.71,29.74,1060500.0,18.9799,18.9991,18.9735,18.9927,1060500.0
2014-06-20 15:30:00,29.74,29.78,29.73,29.77,2724700.0,18.9927,19.0183,18.9863,19.0119,2724700.0
2014-06-23 09:30:00,29.81,29.85,29.5,29.53,3093800.0,19.0374,19.063,18.8394,18.8586,3093800.0
2014-06-23 10:00:00,29.53,29.57,29.47,29.48,2266400.0,18.8586,18.8841,18.8203,18.8267,2266400.0
2014-06-23 10:30:00,29.47,29.48,29.43,29.44,1813700.0,18.8203,18.8267,18.7947,18.8011,1813700.0
2014-06-23 11:00:00,29.43,29.45,29.35,29.35,1751900.0,18.7947,18.8075,18.7436,18.7436,1751900.0
2014-06-23 11:30:00,29.36,29.38,29.33,29.37,1465500.0,18.75,18.7628,18.7309,18.7564,1465500.0
2014-06-23 12:00:00,29.36,29.44,29.36,29.39,1062600.0,18.75,18.8011,18.75,18.7692,1062600.0
2014-06-23 12:30:00,29.4,29.44,29.39,29.4,1478600.0,18.7756,18.8011,18.7692,18.7756,1478600.0
2014-06-23 13:00:00,29.41,29.42,29.38,29.39,818000.0,18.782,18.7883,18.7628,18.7692,818000.0
2014-06-23 13:30:00,29.38,29.43,29.37,29.41,1276700.0,18.7628,18.7947,18.7564,18.782,1276700.0
2014-06-23 14:00:00,29.42,29.48,29.41,29.46,1295900.0,18.7883,18.8267,18.782,18.8139,1295900.0
2014-06-23 14:30:00,29.46,29.47,29.42,29.47,1320400.0,18.8139,18.8203,18.7883,18.8203,1320400.0
2014-06-23 15:00:00,29.47,29.48,29.43,29.45,1676300.0,18.8203,18.8267,18.7947,18.8075,1676300.0
2014-06-23 15:30:00,29.45,29.47,29.43,29.45,3611800.0,18.8075,18.8203,18.7947,18.8075,3611800.0
2014-06-24 09:30:00,29.43,29.48,29.36,29.39,2221000.0,18.7947,18.8267,18.75,18.7692,2221000.0
2014-06-24 10:00:00,29.4,29.45,29.37,29.42,1536400.0,18.7756,18.8075,18.7564,18.7883,1536400.0
2014-06-24 10:30:00,29.42,29.42,29.37,29.39,1194200.0,18.7883,18.7883,18.7564,18.7692,1194200.0
2014-06-24 11:00:00,29.4,29.43,29.35,29.37,2630600.0,18.7756,18.7947,18.7436,18.7564,2630600.0
2014-06-24 11:30:00,29.36,29.4,29.34,29.34,2521100.0,18.75,18.7756,18.7373,18.7373,2521100.0
2014-06-24 12:00:00,29.34,29.38,29.33,29.38,1098400.0,18.7373,18.7628,18.7309,18.7628,1098400.0
2014-06-24 12:30:00,29.38,29.4,29.34,29.39,870000.0,18.7628,18.7756,18.7373,18.7692,870000.0
2014-06-24 13:00:00,29.4,29.41,29.34,29.36,1087600.0,18.7756,18.782,18.7373,18.75,1087600.0
2014-06-24 13:30:00,29.36,29.4,29.33,29.36,1281400.0,18.75,18.7756,18.7309,18.75,1281400.0
2014-06-24 14:00:00,29.36,29.38,29.33,29.35,1095600.0,18.75,18.7628,18.7309,18.7436,1095600.0
2014-06-24 14:30:00,29.35,29.38,29.33,29.36,827400.0,18.7436,18.7628,18.7309,18.75,827400.0
2014-06-24 15:00:00,29.35,29.37,29.31,29.35,1647500.0,18.7436,18.7564,18.7181,18.7436,1647500.0
2014-06-24 15:30:00,29.35,29.36,29.3,29.3,2746000.0,18.7436,18.75,18.7117,18.7117,2746000.0
2014-06-25 09:30:00,29.15,29.57,29.15,29.49,4258000.0,18.6159,18.8841,18.6159,18.8331,4258000.0
2014-06-25 10:00:00,29.5,29.65,29.47,29.64,2624100.0,18.8394,18.9352,18.8203,18.9288,2624100.0
2014-06-25 10:30:00,29.64,29.65,29.56,29.62,1679000.0,18.9288,18.9352,18.8778,18.9161,1679000.0
2014-06-25 11:00:00,29.62,29.77,29.61,29.72,2774200.0,18.9161,19.0119,18.9097,18.9799,2774200.0
2014-06-25 11:30:00,29.73,29.76,29.67,29.72,1502000.0,18.9863,19.0055,18.948,18.9799,1502000.0
2014-06-25 12:00:00,29.71,29.76,29.7,29.76,1172900.0,18.9735,19.0055,18.9672,19.0055,1172900.0
2014-06-25 12:30:00,29.76,29.77,29.72,29.76,1097200.0,19.0055,19.0119,18.9799,19.0055,1097200.0
2014-06-25 13:00:00,29.76,29.78,29.73,29.76,1085000.0,19.0055,19.0183,18.9863,19.0055,1085000.0
2014-06-25 13:30:00,29.76,29.81,29.73,29.8,1338300.0,19.0055,19.0374,18.9863,19.031,1338300.0
2014-06-25 14:00:00,29.8,29.83,29.76,29.83,1509100.0,19.031,19.0502,19.0055,19.0502,1509100.0
2014-06-25 14:30:00,29.83,29.84,29.77,29.78,1673400.0,19.0502,19.0566,19.0119,19.0183,1673400.0
2014-06-25 15:00:00,29.78,29.82,29.77,29.8,2167100.0,19.0183,19.0438,19.0119,19.031,2167100.0
2014-06-25 15:30:00,29.8,29.84,29.78,29.79,4667300.0,19.031,19.0566,19.0183,19.0246,4667300.0
2014-06-26 09:30:00,29.72,29.79,29.58,29.63,2104700.0,18.9799,19.0246,18.8905,18.9225,2104700.0
2014-06-26 10:00:00,29.64,29.66,29.58,29.6,1386800.0,18.9288,18.9416,18.8905,18.9033,1386800.0
2014-06-26 10:30:00,29.59,29.65,29.58,29.61,1348600.0,18.8969,18.9352,18.8905,18.9097,1348600.0
2014-06-26 11:00:00,29.61,29.7,29.61,29.64,1037000.0,18.9097,18.9672,18.9097,18.9288,1037000.0
2014-06-26 11:30:00,29.63,29.67,29.62,29.66,989900.0,18.9225,18.948,18.9161,18.9416,989900.0
2014-06-26 12:00:00,29.65,29.66,29.6,29.6,551600.0,18.9352,18.9416,18.9033,18.9033,551600.0
2014-06-26 12:30:00,29.61,29.61,29.51,29.51,1873400.0,18.9097,18.9097,18.8458,18.8458,1873400.0
2014-06-26 13:00:00,29.51,29.6,29.48,29.6,1052500.0,18.8458,18.9033,18.8267,18.9033,1052500.0
2014-06-26 13:30:00,29.6,29.62,29.58,29.61,1099200.0,18.9033,18.9161,18.8905,18.9097,1099200.0
2014-06-26 14:00:00,29.6,29.63,29.6,29.61,781200.0,18.9033,18.9225,18.9033,18.9097,781200.0
2014-06-26 14:30:00,29.62,29.62,29.54,29.54,998400.0,18.9161,18.9161,18.865,18.865,998400.0
2014-06-26 15:00:00,29.55,29.62,29.55,29.62,1173200.0,18.8714,18.9161,18.8714,18.9161,1173200.0
2014-06-26 15:30:00,29.61,29.64,29.59,29.6,3142000.0,18.9097,18.9288,18.8969,18.9033,3142000.0
2014-06-27 09:30:00,29.67,29.69,29.5,29.51,1746400.0,18.948,18.9608,18.8394,18.8458,1746400.0
2014-06-27 10:00:00,29.51,29.58,29.48,29.55,1176400.0,18.8458,18.8905,18.8267,18.8714,1176400.0
2014-06-27 10:30:00,29.55,29.57,29.52,29.53,943200.0,18.8714,18.8841,18.8522,18.8586,943200.0
2014-06-27 11:00:00,29.54,29.61,29.53,29.6,892700.0,18.865,18.9097,18.8586,18.9033,892700.0
2014-06-27 11:30:00,29.6,29.61,29.57,29.6,513300.0,18.9033,18.9097,18.8841,18.9033,513300.0
2014-06-27 12:00:00,29.59,29.6,29.56,29.58,349100.0,18.8969,18.9033,18.8778,18.8905,349100.0
2014-06-27 12:30:00,29.58,29.6,29.55,29.59,391200.0,18.8905,18.9033,18.8714,18.8969,391200.0
2014-06-27 13:00:00,29.58,29.6,29.52,29.53,724100.0,18.8905,18.9033,18.8522,18.8586,724100.0
2014-06-27 13:30:00,29.53,29.57,29.51,29.57,498000.0,18.8586,18.8841,18.8458,18.8841,498000.0
2014-06-27 14:00:00,29.57,29.59,29.53,29.53,1260700.0,18.8841,18.8969,18.8586,18.8586,1260700.0
2014-06-27 14:30:00,29.54,29.56,29.53,29.55,783700.0,18.865,18.8778,18.8586,18.8714,783700.0
2014-06-27 15:00:00,29.55,29.63,29.54,29.63,1282100.0,18.8714,18.9225,18.865,18.9225,1282100.0
2014-06-27 15:30:00,29.63,29.75,29.62,29.68,5939600.0,18.9225,18.9991,18.9161,18.9544,5939600.0
2014-06-30 09:30:00,29.76,29.84,29.63,29.77,2070500.0,19.0055,19.0566,18.9225,19.0119,2070500.0
2014-06-30 10:00:00,29.77,29.78,29.69,29.71,1128000.0,19.0119,19.0183,18.9608,18.9735,1128000.0
2014-06-30 10:30:00,29.71,29.72,29.63,29.66,1299300.0,18.9735,18.9799,18.9225,18.9416,1299300.0
2014-06-30 11:00:00,29.65,29.73,29.62,29.73,977100.0,18.9352,18.9863,18.9161,18.9863,977100.0
2014-06-30 11:30:00,29.73,29.74,29.68,29.71,752700.0,18.9863,18.9927,18.9544,18.9735,752700.0
2014-06-30 12:00:00,29.71,29.76,29.7,29.76,592800.0,18.9735,19.0055,18.9672,19.0055,592800.0
2014-06-30 12:30:00,29.76,29.76,29.72,29.75,452900.0,19.0055,19.0055,18.9799,18.9991,452900.0
2014-06-30 13:00:00,29.75,29.75,29.7,29.7,1193700.0,18.9991,18.9991,18.9672,18.9672,1193700.0
2014-06-30 13:30:00,29.7,29.71,29.69,29.7,563900.0,18.9672,18.9735,18.9608,18.9672,563900.0
2014-06-30 14:00:00,29.7,29.78,29.7,29.76,919200.0,18.9672,19.0183,18.9672,19.0055,919200.0
2014-06-30 14:30:00,29.77,29.79,29.7,29.71,818500.0,19.0119,19.0246,18.9672,18.9735,818500.0
2014-06-30 15:00:00,29.71,29.72,29.69,29.71,1359200.0,18.9735,18.9799,18.9608,18.9735,1359200.0
2014-06-30 15:30:00,29.71,29.72,29.64,29.67,3088100.0,18.9735,18.9799,18.9288,18.948,3088100.0
2014-07-01 09:30:00,29.61,29.93,29.59,29.86,3327200.0,18.9097,19.114,18.8969,19.0693,3327200.0
2014-07-01 10:00:00,29.86,29.94,29.85,29.92,1044800.0,19.0693,19.1204,19.063,19.1077,1044800.0
2014-07-01 10:30:00,29.92,29.95,29.89,29.93,1106900.0,19.1077,19.1268,19.0885,19.114,1106900.0
2014-07-01 11:00:00,29.93,30.07,29.92,30.07,2144500.0,19.114,19.2035,19.1077,19.2035,2144500.0
2014-07-01 11:30:00,30.07,30.11,30.04,30.05,1661600.0,19.2035,19.229,19.1843,19.1907,1661600.0
2014-07-01 12:00:00,30.06,30.1,30.05,30.09,1192600.0,19.1971,19.2226,19.1907,19.2162,1192600.0
2014-07-01 12:30:00,30.09,30.13,30.06,30.11,1154000.0,19.2162,19.2418,19.1971,19.229,1154000.0
2014-07-01 13:00:00,30.12,30.2,30.11,30.2,1478100.0,19.2354,19.2865,19.229,19.2865,1478100.0
2014-07-01 13:30:00,30.2,30.22,30.16,30.17,1327800.0,19.2865,19.2992,19.2609,19.2673,1327800.0
2014-07-01 14:00:00,30.18,30.2,30.13,30.14,740000.0,19.2737,19.2865,19.2418,19.2482,740000.0
2014-07-01 14:30:00,30.13,30.18,30.12,30.14,1364500.0,19.2418,19.2737,19.2354,19.2482,1364500.0
2014-07-01 15:00:00,30.14,30.14,30.06,30.06,2341000.0,19.2482,19.2482,19.1971,19.1971,2341000.0
2014-07-01 15:30:00,30.06,30.11,30.05,30.07,3189200.0,19.1971,19.229,19.1907,19.2035,3189200.0
2014-07-02 09:30:00,30.06,30.22,30.0,30.18,2635100.0,19.1971,19.2992,19.1587,19.2737,2635100.0
2014-07-02 10:00:00,30.17,30.28,30.17,30.26,1692100.0,19.2673,19.3376,19.2673,19.3248,1692100.0
2014-07-02 10:30:00,30.26,30.29,30.23,30.27,1210100.0,19.3248,19.344,19.3056,19.3312,1210100.0
2014-07-02 11:00:00,30.26,30.28,30.23,30.28,1028300.0,19.3248,19.3376,19.3056,19.3376,1028300.0
2014-07-02 11:30:00,30.28,30.34,30.26,30.32,977200.0,19.3376,19.3759,19.3248,19.3631,977200.0
2014-07-02 12:00:00,30.32,30.39,30.32,30.37,641700.0,19.3631,19.4078,19.3631,19.395,641700.0
2014-07-02 12:30:00,30.38,30.38,30.35,30.38,686800.0,19.4014,19.4014,19.3823,19.4014,686800.0
2014-07-02 13:00:00,30.38,30.41,30.37,30.4,699300.0,19.4014,19.4206,19.395,19.4142,699300.0
2014-07-02 13:30:00,30.4,30.41,30.35,30.36,887100.0,19.4142,19.4206,19.3823,19.3887,887100.0
2014-07-02 14:00:00,30.37,30.38,30.36,30.38,425500.0,19.395,19.4014,19.3887,19.4014,425500.0
2014-07-02 14:30:00,30.38,30.39,30.35,30.39,717900.0,19.4014,19.4078,19.3823,19.4078,717900.0
2014-07-02 15:00:00,30.39,30.42,30.36,30.38,1210000.0,19.4078,19.427,19.3887,19.4014,1210000.0
2014-07-02 15:30:00,30.38,30.39,30.36,30.37,2523100.0,19.4014,19.4078,19.3887,19.395,2523100.0
2014-07-03 09:30:00,30.67,30.67,30.31,30.32,2337100.0,19.5866,19.5866,19.3567,19.3631,2337100.0
2014-07-03 10:00:00,30.31,30.37,30.29,30.34,1196200.0,19.3567,19.395,19.344,19.3759,1196200.0
2014-07-03 10:30:00,30.35,30.38,30.33,30.36,598100.0,19.3823,19.4014,19.3695,19.3887,598100.0
2014-07-03 11:00:00,30.36,30.4,30.33,30.37,861300.0,19.3887,19.4142,19.3695,19.395,861300.0
2014-07-03 11:30:00,30.38,30.43,30.36,30.43,845100.0,19.4014,19.4334,19.3887,19.4334,845100.0
2014-07-03 12:00:00,30.43,30.46,30.4,30.4,802600.0,19.4334,19.4525,19.4142,19.4142,802600.0
2014-07-03 12:30:00,30.4,30.61,30.4,30.55,3640200.0,19.4142,19.5483,19.4142,19.51,3640200.0
2014-07-07 09:30:00,30.49,30.63,30.4,30.61,2634200.0,19.4717,19.5611,19.4142,19.5483,2634200.0
2014-07-07 10:00:00,30.6,30.63,30.46,30.54,1018000.0,19.5419,19.5611,19.4525,19.5036,1018000.0
2014-07-07 10:30:00,30.55,30.55,30.4,30.41,1270700.0,19.51,19.51,19.4142,19.4206,1270700.0
2014-07-07 11:00:00,30.42,30.46,30.39,30.4,903300.0,19.427,19.4525,19.4078,19.4142,903300.0
2014-07-07 11:30:00,30.39,30.43,30.38,30.43,800000.0,19.4078,19.4334,19.4014,19.4334,800000.0
2014-07-07 12:00:00,30.42,30.45,30.4,30.41,785200.0,19.427,19.4461,19.4142,19.4206,785200.0
2014-07-07 12:30:00,30.41,30.43,30.39,30.43,505000.0,19.4206,19.4334,19.4078,19.4334,505000.0
2014-07-07 13:00:00,30.43,30.48,30.41,30.46,687600.0,19.4334,19.4653,19.4206,19.4525,687600.0
2014-07-07 13:30:00,30.46,30.59,30.44,30.52,1670000.0,19.4525,19.5355,19.4397,19.4908,1670000.0
2014-07-07 14:00:00,30.51,30.53,30.47,30.49,858100.0,19.4844,19.4972,19.4589,19.4717,858100.0
2014-07-07 14:30:00,30.49,30.5,30.44,30.46,920200.0,19.4717,19.4781,19.4397,19.4525,920200.0
2014-07-07 15:00:00,30.45,30.49,30.45,30.47,796800.0,19.4461,19.4717,19.4461,19.4589,796800.0
2014-07-07 15:30:00,30.48,30.51,30.45,30.5,2457600.0,19.4653,19.4844,19.4461,19.4781,2457600.0
2014-07-08 09:30:00,30.48,30.49,30.3,30.33,1871300.0,19.4653,19.4717,19.3503,19.3695,1871300.0
2014-07-08 10:00:00,30.33,30.35,30.25,30.3,1270900.0,19.3695,19.3823,19.3184,19.3503,1270900.0
2014-07-08 10:30:00,30.3,30.3,30.23,30.26,1232100.0,19.3503,19.3503,19.3056,19.3248,1232100.0
2014-07-08 11:00:00,30.27,30.3,30.18,30.19,1276900.0,19.3312,19.3503,19.2737,19.2801,1276900.0
2014-07-08 11:30:00,30.18,30.23,30.1,30.14,1650900.0,19.2737,19.3056,19.2226,19.2482,1650900.0
2014-07-08 12:00:00,30.13,30.18,30.04,30.05,1180400.0,19.2418,19.2737,19.1843,19.1907,1180400.0
2014-07-08 12:30:00,30.05,30.14,30.02,30.12,979100.0,19.1907,19.2482,19.1715,19.2354,979100.0
2014-07-08 13:00:00,30.12,30.15,30.1,30.12,683100.0,19.2354,19.2545,19.2226,19.2354,683100.0
2014-07-08 13:30:00,30.13,30.27,30.11,30.26,1138800.0,19.2418,19.3312,19.229,19.3248,1138800.0
2014-07-08 14:00:00,30.26,30.26,30.15,30.18,1074800.0,19.3248,19.3248,19.2545,19.2737,1074800.0
2014-07-08 14:30:00,30.18,30.18,30.12,30.13,807100.0,19.2737,19.2737,19.2354,19.2418,807100.0
2014-07-08 15:00:00,30.13,30.19,30.12,30.14,1435700.0,19.2418,19.2801,19.2354,19.2482,1435700.0
2014-07-08 15:30:00,30.15,30.16,30.11,30.16,3601500.0,19.2545,19.2609,19.229,19.2609,3601500.0
2014-07-09 09:30:00,30.12,30.18,29.93,29.94,2684200.0,19.2354,19.2737,19.114,19.1204,2684200.0
2014-07-09 10:00:00,29.95,30.01,29.9,29.97,1563400.0,19.1268,19.1651,19.0949,19.1396,1563400.0
2014-07-09 10:30:00,29.97,30.11,29.97,30.11,1536200.0,19.1396,19.229,19.1396,19.229,1536200.0
2014-07-09 11:00:00,30.11,30.13,30.04,30.12,1092700.0,19.229,19.2418,19.1843,19.2354,1092700.0
2014-07-09 11:30:00,30.13,30.13,30.08,30.1,795200.0,19.2418,19.2418,19.2098,19.2226,795200.0
2014-07-09 12:00:00,30.1,30.2,30.1,30.17,1497800.0,19.2226,19.2865,19.2226,19.2673,1497800.0
2014-07-09 12:30:00,30.18,30.19,30.14,30.14,494300.0,19.2737,19.2801,19.2482,19.2482,494300.0
2014-07-09 13:00:00,30.13,30.15,30.11,30.13,590200.0,19.2418,19.2545,19.229,19.2418,590200.0
2014-07-09 13:30:00,30.14,30.14,30.11,30.11,788500.0,19.2482,19.2482,19.229,19.229,788500.0
2014-07-09 14:00:00,30.11,30.17,30.05,30.15,1359900.0,19.229,19.2673,19.1907,19.2545,1359900.0
2014-07-09 14:30:00,30.16,30.16,30.09,30.1,815700.0,19.2609,19.2609,19.2162,19.2226,815700.0
2014-07-09 15:00:00,30.1,30.16,30.05,30.08,1660300.0,19.2226,19.2609,19.1907,19.2098,1660300.0
2014-07-09 15:30:00,30.08,30.11,30.02,30.05,3543400.0,19.2098,19.229,19.1715,19.1907,3543400.0
2014-07-10 09:30:00,29.76,29.92,29.58,29.7,4735100.0,19.0055,19.1077,18.8905,18.9672,4735100.0
2014-07-10 10:00:00,29.7,29.82,29.68,29.82,2283100.0,18.9672,19.0438,18.9544,19.0438,2283100.0
2014-07-10 10:30:00,29.82,29.84,29.75,29.84,1058300.0,19.0438,19.0566,18.9991,19.0566,1058300.0
2014-07-10 11:00:00,29.84,29.86,29.81,29.83,1384800.0,19.0566,19.0693,19.0374,19.0502,1384800.0
2014-07-10 11:30:00,29.84,29.88,29.82,29.87,883200.0,19.0566,19.0821,19.0438,19.0757,883200.0
2014-07-10 12:00:00,29.86,29.93,29.84,29.91,641200.0,19.0693,19.114,19.0566,19.1013,641200.0
2014-07-10 12:30:00,29.91,29.91,29.87,29.89,462300.0,19.1013,19.1013,19.0757,19.0885,462300.0
2014-07-10 13:00:00,29.9,29.98,29.89,29.96,738900.0,19.0949,19.146,19.0885,19.1332,738900.0
2014-07-10 13:30:00,29.96,29.99,29.92,29.92,750700.0,19.1332,19.1524,19.1077,19.1077,750700.0
2014-07-10 14:00:00,29.93,29.96,29.92,29.95,826400.0,19.114,19.1332,19.1077,19.1268,826400.0
2014-07-10 14:30:00,29.96,29.96,29.89,29.91,828000.0,19.1332,19.1332,19.0885,19.1013,828000.0
2014-07-10 15:00:00,29.9,29.97,29.89,29.96,1047700.0,19.0949,19.1396,19.0885,19.1332,1047700.0
2014-07-10 15:30:00,29.97,30.04,29.96,30.0,2531700.0,19.1396,19.1843,19.1332,19.1587,2531700.0
2014-07-11 09:30:00,30.04,30.1,29.82,29.88,1487400.0,19.1843,19.2226,19.0438,19.0821,1487400.0
2014-07-11 10:00:00,29.87,29.91,29.83,29.86,1847600.0,19.0757,19.1013,19.0502,19.0693,1847600.0
2014-07-11 10:30:00,29.86,29.88,29.8,29.84,1286300.0,19.0693,19.0821,19.031,19.0566,1286300.0
2014-07-11 11:00:00,29.84,29.86,29.8,29.86,1016100.0,19.0566,19.0693,19.031,19.0693,1016100.0
2014-07-11 11:30:00,29.86,29.98,29.86,29.98,1681600.0,19.0693,19.146,19.0693,19.146,1681600.0
2014-07-11 12:00:00,29.97,30.02,29.96,30.0,1519100.0,19.1396,19.1715,19.1332,19.1587,1519100.0
2014-07-11 12:30:00,30.0,30.06,29.98,30.04,963500.0,19.1587,19.1971,19.146,19.1843,963500.0
2014-07-11 13:00:00,30.03,30.1,30.03,30.07,698200.0,19.1779,19.2226,19.1779,19.2035,698200.0
2014-07-11 13:30:00,30.08,30.08,30.03,30.05,505200.0,19.2098,19.2098,19.1779,19.1907,505200.0
2014-07-11 14:00:00,30.05,30.1,30.04,30.09,977200.0,19.1907,19.2226,19.1843,19.2162,977200.0
2014-07-11 14:30:00,30.1,30.12,30.09,30.11,978300.0,19.2226,19.2354,19.2162,19.229,978300.0
2014-07-11 15:00:00,30.11,30.11,30.04,30.06,1451300.0,19.229,19.229,19.1843,19.1971,1451300.0
2014-07-11 15:30:00,30.07,30.11,30.06,30.07,2283400.0,19.2035,19.229,19.1971,19.2035,2283400.0
2014-07-14 09:30:00,30.19,30.25,30.1,30.15,1413400.0,19.2801,19.3184,19.2226,19.2545,1413400.0
2014-07-14 10:00:00,30.15,30.2,30.12,30.17,1312200.0,19.2545,19.2865,19.2354,19.2673,1312200.0
2014-07-14 10:30:00,30.17,30.25,30.13,30.18,1489800.0,19.2673,19.3184,19.2418,19.2737,1489800.0
2014-07-14 11:00:00,30.18,30.24,30.17,30.18,1298000.0,19.2737,19.312,19.2673,19.2737,1298000.0
2014-07-14 11:30:00,30.17,30.22,30.13,30.21,989800.0,19.2673,19.2992,19.2418,19.2929,989800.0
2014-07-14 12:00:00,30.21,30.26,30.21,30.26,606900.0,19.2929,19.3248,19.2929,19.3248,606900.0
2014-07-14 12:30:00,30.26,30.28,30.25,30.27,960600.0,19.3248,19.3376,19.3184,19.3312,960600.0
2014-07-14 13:00:00,30.27,30.32,30.25,30.29,1043800.0,19.3312,19.3631,19.3184,19.344,1043800.0
2014-07-14 13:30:00,30.29,30.32,30.27,30.28,1325400.0,19.344,19.3631,19.3312,19.3376,1325400.0
2014-07-14 14:00:00,30.28,30.31,30.28,30.3,763600.0,19.3376,19.3567,19.3376,19.3503,763600.0
2014-07-14 14:30:00,30.3,30.32,30.3,30.32,1133300.0,19.3503,19.3631,19.3503,19.3631,1133300.0
2014-07-14 15:00:00,30.32,30.33,30.31,30.32,1731500.0,19.3631,19.3695,19.3567,19.3631,1731500.0
2014-07-14 15:30:00,30.32,30.33,30.22,30.23,3335300.0,19.3631,19.3695,19.2992,19.3056,3335300.0
2014-07-15 09:30:00,30.2,30.62,30.2,30.35,2105000.0,19.2865,19.5547,19.2865,19.3823,2105000.0
2014-07-15 10:00:00,30.35,30.45,30.34,30.43,1694100.0,19.3823,19.4461,19.3759,19.4334,1694100.0
2014-07-15 10:30:00,30.42,30.5,30.42,30.5,2413400.0,19.427,19.4781,19.427,19.4781,2413400.0
2014-07-15 11:00:00,30.5,30.54,30.46,30.46,2064600.0,19.4781,19.5036,19.4525,19.4525,2064600.0
2014-07-15 11:30:00,30.46,30.48,30.33,30.33,2812000.0,19.4525,19.4653,19.3695,19.3695,2812000.0
2014-07-15 12:00:00,30.34,30.41,30.3,30.41,1973900.0,19.3759,19.4206,19.3503,19.4206,1973900.0
2014-07-15 12:30:00,30.41,30.44,30.4,30.44,821000.0,19.4206,19.4397,19.4142,19.4397,821000.0
2014-07-15 13:00:00,30.43,30.47,30.4,30.41,1121000.0,19.4334,19.4589,19.4142,19.4206,1121000.0
2014-07-15 13:30:00,30.42,30.47,30.4,30.45,1006300.0,19.427,19.4589,19.4142,19.4461,1006300.0
2014-07-15 14:00:00,30.45,30.5,30.43,30.48,1448800.0,19.4461,19.4781,19.4334,19.4653,1448800.0
2014-07-15 14:30:00,30.48,30.53,30.47,30.53,2335500.0,19.4653,19.4972,19.4589,19.4972,2335500.0
2014-07-15 15:00:00,30.53,30.53,30.42,30.45,2198500.0,19.4972,19.4972,19.427,19.4461,2198500.0
2014-07-15 15:30:00,30.45,30.47,30.4,30.42,3855800.0,19.4461,19.4589,19.4142,19.427,3855800.0
2014-07-16 09:30:00,30.51,30.56,30.4,30.43,2012900.0,19.4844,19.5164,19.4142,19.4334,2012900.0
2014-07-16 10:00:00,30.43,30.49,30.37,30.46,1500600.0,19.4334,19.4717,19.395,19.4525,1500600.0
2014-07-16 10:30:00,30.46,30.57,30.44,30.55,1996600.0,19.4525,19.5228,19.4397,19.51,1996600.0
2014-07-16 11:00:00,30.56,30.73,30.56,30.7,3129900.0,19.5164,19.6249,19.5164,19.6058,3129900.0
2014-07-16 11:30:00,30.7,30.73,30.66,30.7,1419100.0,19.6058,19.6249,19.5802,19.6058,1419100.0
2014-07-16 12:00:00,30.71,30.76,30.7,30.76,1362400.0,19.6122,19.6441,19.6058,19.6441,1362400.0
2014-07-16 12:30:00,30.75,30.76,30.74,30.76,1045300.0,19.6377,19.6441,19.6313,19.6441,1045300.0
2014-07-16 13:00:00,30.76,30.78,30.74,30.78,1062600.0,19.6441,19.6569,19.6313,19.6569,1062600.0
2014-07-16 13:30:00,30.78,30.78,30.72,30.76,1517200.0,19.6569,19.6569,19.6186,19.6441,1517200.0
2014-07-16 14:00:00,30.76,30.79,30.74,30.78,1494100.0,19.6441,19.6633,19.6313,19.6569,1494100.0
2014-07-16 14:30:00,30.78,30.85,30.77,30.85,1826600.0,19.6569,19.7016,19.6505,19.7016,1826600.0
2014-07-16 15:00:00,30.84,30.92,30.83,30.91,2615400.0,19.6952,19.7463,19.6888,19.7399,2615400.0
2014-07-16 15:30:00,30.91,30.97,30.84,30.96,6785000.0,19.7399,19.7782,19.6952,19.7718,6785000.0
2014-07-17 09:30:00,30.8,31.15,30.74,31.01,4919400.0,19.6696,19.8932,19.6313,19.8038,4919400.0
2014-07-17 10:00:00,31.0,31.31,30.99,31.31,3602600.0,19.7974,19.9953,19.791,19.9953,3602600.0
2014-07-17 10:30:00,31.31,31.31,31.12,31.16,2290200.0,19.9953,19.9953,19.874,19.8996,2290200.0
2014-07-17 11:00:00,31.15,31.19,30.93,30.95,2229300.0,19.8932,19.9187,19.7527,19.7654,2229300.0
2014-07-17 11:30:00,30.94,31.0,30.87,30.89,1858600.0,19.7591,19.7974,19.7144,19.7271,1858600.0
2014-07-17 12:00:00,30.89,30.93,30.79,30.89,1148700.0,19.7271,19.7527,19.6633,19.7271,1148700.0
2014-07-17 12:30:00,30.9,31.0,30.85,30.91,1013500.0,19.7335,19.7974,19.7016,19.7399,1013500.0
2014-07-17 13:00:00,30.9,30.94,30.84,30.86,919500.0,19.7335,19.7591,19.6952,19.708,919500.0
2014-07-17 13:30:00,30.87,30.9,30.81,30.84,1079600.0,19.7144,19.7335,19.676,19.6952,1079600.0
2014-07-17 14:00:00,30.84,30.84,30.76,30.8,1769100.0,19.6952,19.6952,19.6441,19.6696,1769100.0
2014-07-17 14:30:00,30.8,30.83,30.75,30.78,1072600.0,19.6696,19.6888,19.6377,19.6569,1072600.0
2014-07-17 15:00:00,30.79,30.79,30.61,30.62,2398500.0,19.6633,19.6633,19.5483,19.5547,2398500.0
2014-07-17 15:30:00,30.62,30.64,30.52,30.56,3878600.0,19.5547,19.5675,19.4908,19.5164,3878600.0
2014-07-18 09:30:00,30.53,30.63,30.46,30.51,4464600.0,19.4972,19.5611,19.4525,19.4844,4464600.0
2014-07-18 10:00:00,30.51,30.53,30.38,30.4,1761500.0,19.4844,19.4972,19.4014,19.4142,1761500.0
2014-07-18 10:30:00,30.4,30.47,30.34,30.46,1581600.0,19.4142,19.4589,19.3759,19.4525,1581600.0
2014-07-18 11:00:00,30.46,30.55,30.46,30.55,3494300.0,19.4525,19.51,19.4525,19.51,3494300.0
2014-07-18 11:30:00,30.55,30.63,30.53,30.57,1023300.0,19.51,19.5611,19.4972,19.5228,1023300.0
2014-07-18 12:00:00,30.57,30.64,30.54,30.63,591200.0,19.5228,19.5675,19.5036,19.5611,591200.0
2014-07-18 12:30:00,30.64,30.65,30.59,30.59,498500.0,19.5675,19.5739,19.5355,19.5355,498500.0
2014-07-18 13:00:00,30.6,30.63,30.56,30.57,663800.0,19.5419,19.5611,19.5164,19.5228,663800.0
2014-07-18 13:30:00,30.57,30.59,30.54,30.59,562400.0,19.5228,19.5355,19.5036,19.5355,562400.0
2014-07-18 14:00:00,30.59,30.64,30.55,30.64,636900.0,19.5355,19.5675,19.51,19.5675,636900.0
2014-07-18 14:30:00,30.64,30.66,30.61,30.65,610500.0,19.5675,19.5802,19.5483,19.5739,610500.0
2014-07-18 15:00:00,30.65,30.75,30.64,30.72,1008100.0,19.5739,19.6377,19.5675,19.6186,1008100.0
2014-07-18 15:30:00,30.72,30.73,30.62,30.71,3551900.0,19.6186,19.6249,19.5547,19.6122,3551900.0
2014-07-21 09:30:00,30.43,30.64,30.3,30.56,2593800.0,19.4334,19.5675,19.3503,19.5164,2593800.0
2014-07-21 10:00:00,30.55,30.64,30.52,30.64,1648700.0,19.51,19.5675,19.4908,19.5675,1648700.0
2014-07-21 10:30:00,30.64,30.64,30.47,30.47,1284100.0,19.5675,19.5675,19.4589,19.4589,1284100.0
2014-07-21 11:00:00,30.46,30.5,30.43,30.46,1074000.0,19.4525,19.4781,19.4334,19.4525,1074000.0
2014-07-21 11:30:00,30.47,30.5,30.38,30.4,1148300.0,19.4589,19.4781,19.4014,19.4142,1148300.0
2014-07-21 12:00:00,30.4,30.42,30.38,30.39,921300.0,19.4142,19.427,19.4014,19.4078,921300.0
2014-07-21 12:30:00,30.38,30.39,30.34,30.36,1049300.0,19.4014,19.4078,19.3759,19.3887,1049300.0
2014-07-21 13:00:00,30.35,30.4,30.34,30.37,1629200.0,19.3823,19.4142,19.3759,19.395,1629200.0
2014-07-21 13:30:00,30.35,30.42,30.34,30.42,781400.0,19.3823,19.427,19.3759,19.427,781400.0
2014-07-21 14:00:00,30.41,30.46,30.39,30.43,1454100.0,19.4206,19.4525,19.4078,19.4334,1454100.0
2014-07-21 14:30:00,30.42,30.42,30.38,30.4,1061300.0,19.427,19.427,19.4014,19.4142,1061300.0
2014-07-21 15:00:00,30.4,30.43,30.38,30.4,2174400.0,19.4142,19.4334,19.4014,19.4142,2174400.0
2014-07-21 15:30:00,30.4,30.4,30.36,30.37,2687100.0,19.4142,19.4142,19.3887,19.395,2687100.0
2014-07-22 09:30:00,30.55,30.62,30.4,30.55,2329200.0,19.51,19.5547,19.4142,19.51,2329200.0
2014-07-22 10:00:00,30.55,30.65,30.51,30.59,1170200.0,19.51,19.5739,19.4844,19.5355,1170200.0
2014-07-22 10:30:00,30.59,30.64,30.55,30.6,1244100.0,19.5355,19.5675,19.51,19.5419,1244100.0
2014-07-22 11:00:00,30.6,30.7,30.6,30.7,1031700.0,19.5419,19.6058,19.5419,19.6058,1031700.0
2014-07-22 11:30:00,30.7,30.71,30.62,30.63,1035000.0,19.6058,19.6122,19.5547,19.5611,1035000.0
2014-07-22 12:00:00,30.63,30.66,30.62,30.66,521000.0,19.5611,19.5802,19.5547,19.5802,521000.0
2014-07-22 12:30:00,30.66,30.66,30.54,30.54,539800.0,19.5802,19.5802,19.5036,19.5036,539800.0
2014-07-22 13:00:00,30.55,30.57,30.53,30.57,592300.0,19.51,19.5228,19.4972,19.5228,592300.0
2014-07-22 13:30:00,30.57,30.57,30.53,30.55,542800.0,19.5228,19.5228,19.4972,19.51,542800.0
2014-07-22 14:00:00,30.55,30.58,30.52,30.54,691800.0,19.51,19.5292,19.4908,19.5036,691800.0
2014-07-22 14:30:00,30.54,30.55,30.47,30.5,1423800.0,19.5036,19.51,19.4589,19.4781,1423800.0
2014-07-22 15:00:00,30.51,30.56,30.48,30.5,1226800.0,19.4844,19.5164,19.4653,19.4781,1226800.0
2014-07-22 15:30:00,30.51,30.52,30.48,30.49,2937400.0,19.4844,19.4908,19.4653,19.4717,2937400.0
2014-07-23 09:30:00,30.69,30.69,30.4,30.43,2887300.0,19.5994,19.5994,19.4142,19.4334,2887300.0
2014-07-23 10:00:00,30.43,30.5,30.4,30.46,2044700.0,19.4334,19.4781,19.4142,19.4525,2044700.0
2014-07-23 10:30:00,30.46,30.48,30.33,30.36,2359300.0,19.4525,19.4653,19.3695,19.3887,2359300.0
2014-07-23 11:00:00,30.36,30.44,30.32,30.43,1473900.0,19.3887,19.4397,19.3631,19.4334,1473900.0
2014-07-23 11:30:00,30.43,30.45,30.4,30.4,565000.0,19.4334,19.4461,19.4142,19.4142,565000.0
2014-07-23 12:00:00,30.41,30.45,30.38,30.44,734400.0,19.4206,19.4461,19.4014,19.4397,734400.0
2014-07-23 12:30:00,30.43,30.44,30.38,30.42,865600.0,19.4334,19.4397,19.4014,19.427,865600.0
2014-07-23 13:00:00,30.42,30.45,30.41,30.45,509300.0,19.427,19.4461,19.4206,19.4461,509300.0
2014-07-23 13:30:00,30.45,30.5,30.43,30.45,653500.0,19.4461,19.4781,19.4334,19.4461,653500.0
2014-07-23 14:00:00,30.46,30.47,30.43,30.44,540700.0,19.4525,19.4589,19.4334,19.4397,540700.0
2014-07-23 14:30:00,30.45,30.48,30.43,30.43,744000.0,19.4461,19.4653,19.4334,19.4334,744000.0
2014-07-23 15:00:00,30.44,30.44,30.39,30.41,769300.0,19.4397,19.4397,19.4078,19.4206,769300.0
2014-07-23 15:30:00,30.41,30.44,30.39,30.4,2915600.0,19.4206,19.4397,19.4078,19.4142,2915600.0
2014-07-24 09:30:00,30.37,30.57,30.34,30.44,1723400.0,19.395,19.5228,19.3759,19.4397,1723400.0
2014-07-24 10:00:00,30.44,30.51,30.4,30.44,856800.0,19.4397,19.4844,19.4142,19.4397,856800.0
2014-07-24 10:30:00,30.44,30.46,30.37,30.37,677400.0,19.4397,19.4525,19.395,19.395,677400.0
2014-07-24 11:00:00,30.37,30.46,30.36,30.46,794300.0,19.395,19.4525,19.3887,19.4525,794300.0
2014-07-24 11:30:00,30.45,30.47,30.41,30.42,538400.0,19.4461,19.4589,19.4206,19.427,538400.0
2014-07-24 12:00:00,30.42,30.46,30.41,30.44,673000.0,19.427,19.4525,19.4206,19.4397,673000.0
2014-07-24 12:30:00,30.44,30.45,30.42,30.42,389300.0,19.4397,19.4461,19.427,19.427,389300.0
2014-07-24 13:00:00,30.42,30.43,30.37,30.41,598200.0,19.427,19.4334,19.395,19.4206,598200.0
2014-07-24 13:30:00,30.41,30.42,30.37,30.4,644600.0,19.4206,19.427,19.395,19.4142,644600.0
2014-07-24 14:00:00,30.4,30.4,30.37,30.38,504300.0,19.4142,19.4142,19.395,19.4014,504300.0
2014-07-24 14:30:00,30.38,30.38,30.35,30.35,846000.0,19.4014,19.4014,19.3823,19.3823,846000.0
2014-07-24 15:00:00,30.36,30.36,30.33,30.34,690800.0,19.3887,19.3887,19.3695,19.3759,690800.0
2014-07-24 15:30:00,30.35,30.39,30.32,30.33,2422300.0,19.3823,19.4078,19.3631,19.3695,2422300.0
2014-07-25 09:30:00,30.32,30.35,30.23,30.3,1341700.0,19.3631,19.3823,19.3056,19.3503,1341700.0
2014-07-25 10:00:00,30.3,30.32,30.22,30.29,1069500.0,19.3503,19.3631,19.2992,19.344,1069500.0
2014-07-25 10:30:00,30.29,30.32,30.23,30.24,1040000.0,19.344,19.3631,19.3056,19.312,1040000.0
2014-07-25 11:00:00,30.24,30.24,30.08,30.16,1501800.0,19.312,19.312,19.2098,19.2609,1501800.0
2014-07-25 11:30:00,30.16,30.18,30.13,30.15,746800.0,19.2609,19.2737,19.2418,19.2545,746800.0
2014-07-25 12:00:00,30.15,30.2,30.13,30.13,699400.0,19.2545,19.2865,19.2418,19.2418,699400.0
2014-07-25 12:30:00,30.12,30.18,30.12,30.14,481600.0,19.2354,19.2737,19.2354,19.2482,481600.0
2014-07-25 13:00:00,30.15,30.16,30.11,30.14,686300.0,19.2545,19.2609,19.229,19.2482,686300.0
2014-07-25 13:30:00,30.14,30.16,30.09,30.13,593700.0,19.2482,19.2609,19.2162,19.2418,593700.0
2014-07-25 14:00:00,30.12,30.15,30.1,30.14,490100.0,19.2354,19.2545,19.2226,19.2482,490100.0
2014-07-25 14:30:00,30.13,30.2,30.13,30.19,624300.0,19.2418,19.2865,19.2418,19.2801,624300.0
2014-07-25 15:00:00,30.19,30.19,30.14,30.15,1040400.0,19.2801,19.2801,19.2482,19.2545,1040400.0
2014-07-25 15:30:00,30.15,30.2,30.12,30.18,1936900.0,19.2545,19.2865,19.2354,19.2737,1936900.0
2014-07-28 09:30:00,29.79,30.13,29.78,30.05,4543300.0,19.0246,19.2418,19.0183,19.1907,4543300.0
2014-07-28 10:00:00,30.05,30.11,30.01,30.06,1417900.0,19.1907,19.229,19.1651,19.1971,1417900.0
2014-07-28 10:30:00,30.05,30.17,29.99,30.02,1561700.0,19.1907,19.2673,19.1524,19.1715,1561700.0
2014-07-28 11:00:00,30.03,30.04,29.97,30.04,1967600.0,19.1779,19.1843,19.1396,19.1843,1967600.0
2014-07-28 11:30:00,30.04,30.05,29.99,29.99,950300.0,19.1843,19.1907,19.1524,19.1524,950300.0
2014-07-28 12:00:00,29.99,30.0,29.93,29.93,907100.0,19.1524,19.1587,19.114,19.114,907100.0
2014-07-28 12:30:00,29.94,29.99,29.92,29.98,1186600.0,19.1204,19.1524,19.1077,19.146,1186600.0
2014-07-28 13:00:00,29.98,30.03,29.94,30.01,1037900.0,19.146,19.1779,19.1204,19.1651,1037900.0
2014-07-28 13:30:00,30.01,30.12,30.0,30.1,1419000.0,19.1651,19.2354,19.1587,19.2226,1419000.0
2014-07-28 14:00:00,30.1,30.16,30.09,30.09,961400.0,19.2226,19.2609,19.2162,19.2162,961400.0
2014-07-28 14:30:00,30.09,30.11,30.05,30.09,1033600.0,19.2162,19.229,19.1907,19.2162,1033600.0
2014-07-28 15:00:00,30.1,30.15,30.04,30.05,1514500.0,19.2226,19.2545,19.1843,19.1907,1514500.0
2014-07-28 15:30:00,30.05,30.1,30.03,30.09,3193600.0,19.1907,19.2226,19.1779,19.2162,3193600.0
2014-07-29 09:30:00,30.33,30.49,30.02,30.17,4798700.0,19.3695,19.4717,19.1715,19.2673,4798700.0
2014-07-29 10:00:00,30.17,30.26,30.1,30.25,2701100.0,19.2673,19.3248,19.2226,19.3184,2701100.0
2014-07-29 10:30:00,30.25,30.32,30.18,30.23,2347800.0,19.3184,19.3631,19.2737,19.3056,2347800.0
2014-07-29 11:00:00,30.22,30.23,30.1,30.15,2272100.0,19.2992,19.3056,19.2226,19.2545,2272100.0
2014-07-29 11:30:00,30.15,30.16,29.96,29.98,2119900.0,19.2545,19.2609,19.1332,19.146,2119900.0
2014-07-29 12:00:00,29.98,30.09,29.97,30.03,1728200.0,19.146,19.2162,19.1396,19.1779,1728200.0
2014-07-29 12:30:00,30.03,30.09,29.98,29.99,1696900.0,19.1779,19.2162,19.146,19.1524,1696900.0
2014-07-29 13:00:00,29.99,30.0,29.88,29.88,1458000.0,19.1524,19.1587,19.0821,19.0821,1458000.0
2014-07-29 13:30:00,29.88,29.97,29.84,29.95,1360900.0,19.0821,19.1396,19.0566,19.1268,1360900.0
2014-07-29 14:00:00,29.95,29.95,29.83,29.88,1398000.0,19.1268,19.1268,19.0502,19.0821,1398000.0
2014-07-29 14:30:00,29.88,29.91,29.83,29.83,1384800.0,19.0821,19.1013,19.0502,19.0502,1384800.0
2014-07-29 15:00:00,29.83,29.83,29.69,29.79,3043600.0,19.0502,19.0502,18.9608,19.0246,3043600.0
2014-07-29 15:30:00,29.79,29.81,29.71,29.74,5240300.0,19.0246,19.0374,18.9735,18.9927,5240300.0
2014-07-30 09:30:00,29.51,29.54,29.03,29.04,8463200.0,19.0133,19.0326,18.704,18.7105,8463200.0
2014-07-30 10:00:00,29.03,29.22,29.03,29.2,4274200.0,18.704,18.8264,18.704,18.8136,4274200.0
2014-07-30 10:30:00,29.2,29.21,29.1,29.13,1882000.0,18.8136,18.82,18.7491,18.7685,1882000.0
2014-07-30 11:00:00,29.13,29.23,29.05,29.17,1989400.0,18.7685,18.8329,18.7169,18.7942,1989400.0
2014-07-30 11:30:00,29.17,29.19,29.13,29.16,1214800.0,18.7942,18.8071,18.7685,18.7878,1214800.0
2014-07-30 12:00:00,29.16,29.27,29.15,29.23,1581900.0,18.7878,18.8587,18.7813,18.8329,1581900.0
2014-07-30 12:30:00,29.23,29.31,29.16,29.28,1136400.0,18.8329,18.8844,18.7878,18.8651,1136400.0
2014-07-30 13:00:00,29.27,29.28,29.21,29.25,811700.0,18.8587,18.8651,18.82,18.8458,811700.0
2014-07-30 13:30:00,29.25,29.33,29.24,29.32,953300.0,18.8458,18.8973,18.8393,18.8909,953300.0
2014-07-30 14:00:00,29.32,29.41,29.22,29.32,1798500.0,18.8909,18.9489,18.8264,18.8909,1798500.0
2014-07-30 14:30:00,29.32,29.34,29.16,29.21,1514400.0,18.8909,18.9038,18.7878,18.82,1514400.0
2014-07-30 15:00:00,29.2,29.28,29.17,29.26,1815700.0,18.8136,18.8651,18.7942,18.8522,1815700.0
2014-07-30 15:30:00,29.26,29.31,29.22,29.27,3027300.0,18.8522,18.8844,18.8264,18.8587,3027300.0
2014-07-31 09:30:00,29.26,29.32,29.11,29.16,2912100.0,18.8522,18.8909,18.7556,18.7878,2912100.0
2014-07-31 10:00:00,29.15,29.2,29.07,29.08,2431000.0,18.7813,18.8136,18.7298,18.7362,2431000.0
2014-07-31 10:30:00,29.09,29.09,29.0,29.03,2403100.0,18.7427,18.7427,18.6847,18.704,2403100.0
2014-07-31 11:00:00,29.03,29.08,29.0,29.02,2080600.0,18.704,18.7362,18.6847,18.6976,2080600.0
2014-07-31 11:30:00,29.02,29.03,28.96,28.97,2480000.0,18.6976,18.704,18.6589,18.6654,2480000.0
2014-07-31 12:00:00,28.96,28.99,28.95,28.96,1131200.0,18.6589,18.6782,18.6525,18.6589,1131200.0
2014-07-31 12:30:00,28.96,29.04,28.95,29.02,1464800.0,18.6589,18.7105,18.6525,18.6976,1464800.0
2014-07-31 13:00:00,29.03,29.03,28.9,28.93,1139900.0,18.704,18.704,18.6203,18.6396,1139900.0
2014-07-31 13:30:00,28.93,28.97,28.85,28.85,1619200.0,18.6396,18.6654,18.588,18.588,1619200.0
2014-07-31 14:00:00,28.85,28.92,28.84,28.91,3043800.0,18.588,18.6331,18.5816,18.6267,3043800.0
2014-07-31 14:30:00,28.91,28.92,28.79,28.8,2218400.0,18.6267,18.6331,18.5494,18.5558,2218400.0
2014-07-31 15:00:00,28.79,28.82,28.72,28.74,3286400.0,18.5494,18.5687,18.5043,18.5172,3286400.0
2014-07-31 15:30:00,28.74,28.83,28.7,28.71,6426500.0,18.5172,18.5752,18.4914,18.4978,6426500.0
2014-08-01 09:30:00,28.7,29.1,28.69,29.04,3288200.0,18.4914,18.7491,18.485,18.7105,3288200.0
2014-08-01 10:00:00,29.05,29.09,28.91,29.02,2591700.0,18.7169,18.7427,18.6267,18.6976,2591700.0
2014-08-01 10:30:00,29.03,29.04,28.95,28.95,2288000.0,18.704,18.7105,18.6525,18.6525,2288000.0
2014-08-01 11:00:00,28.96,28.98,28.83,28.91,1734600.0,18.6589,18.6718,18.5752,18.6267,1734600.0
2014-08-01 11:30:00,28.91,28.93,28.73,28.78,2135100.0,18.6267,18.6396,18.5107,18.5429,2135100.0
2014-08-01 12:00:00,28.78,28.81,28.7,28.77,1135400.0,18.5429,18.5623,18.4914,18.5365,1135400.0
2014-08-01 12:30:00,28.77,28.82,28.71,28.81,828700.0,18.5365,18.5687,18.4978,18.5623,828700.0
2014-08-01 13:00:00,28.81,28.97,28.78,28.97,1597300.0,18.5623,18.6654,18.5429,18.6654,1597300.0
2014-08-01 13:30:00,28.97,28.99,28.91,28.97,1648900.0,18.6654,18.6782,18.6267,18.6654,1648900.0
2014-08-01 14:00:00,28.98,29.02,28.93,28.93,1328000.0,18.6718,18.6976,18.6396,18.6396,1328000.0
2014-08-01 14:30:00,28.94,28.94,28.82,28.87,1253100.0,18.646,18.646,18.5687,18.6009,1253100.0
2014-08-01 15:00:00,28.86,28.94,28.85,28.9,1195600.0,18.5945,18.646,18.588,18.6203,1195600.0
2014-08-01 15:30:00,28.91,28.92,28.82,28.87,3501600.0,18.6267,18.6331,18.5687,18.6009,3501600.0
2014-08-04 09:30:00,28.95,28.96,28.75,28.82,1841500.0,18.6525,18.6589,18.5236,18.5687,1841500.0
2014-08-04 10:00:00,28.82,28.87,28.78,28.85,1049900.0,18.5687,18.6009,18.5429,18.588,1049900.0
2014-08-04 10:30:00,28.84,28.87,28.75,28.77,1164500.0,18.5816,18.6009,18.5236,18.5365,1164500.0
2014-08-04 11:00:00,28.76,28.81,28.76,28.8,810000.0,18.5301,18.5623,18.5301,18.5558,810000.0
2014-08-04 11:30:00,28.8,28.8,28.64,28.64,1366900.0,18.5558,18.5558,18.4527,18.4527,1366900.0
2014-08-04 12:00:00,28.65,28.72,28.61,28.7,1050600.0,18.4592,18.5043,18.4334,18.4914,1050600.0
2014-08-04 12:30:00,28.69,28.7,28.6,28.61,981800.0,18.485,18.4914,18.427,18.4334,981800.0
2014-08-04 13:00:00,28.61,28.64,28.6,28.64,821500.0,18.4334,18.4527,18.427,18.4527,821500.0
2014-08-04 13:30:00,28.63,28.7,28.61,28.67,1188600.0,18.4463,18.4914,18.4334,18.4721,1188600.0
2014-08-04 14:00:00,28.67,28.7,28.65,28.66,1082500.0,18.4721,18.4914,18.4592,18.4656,1082500.0
2014-08-04 14:30:00,28.67,28.74,28.65,28.73,1242900.0,18.4721,18.5172,18.4592,18.5107,1242900.0
2014-08-04 15:00:00,28.73,28.74,28.68,28.71,1446200.0,18.5107,18.5172,18.4785,18.4978,1446200.0
2014-08-04 15:30:00,28.71,28.86,28.71,28.76,5015100.0,18.4978,18.5945,18.4978,18.5301,5015100.0
2014-08-05 09:30:00,28.62,28.71,28.58,28.61,2886600.0,18.4399,18.4978,18.4141,18.4334,2886600.0
2014-08-05 10:00:00,28.61,28.65,28.53,28.61,2178800.0,18.4334,18.4592,18.3819,18.4334,2178800.0
2014-08-05 10:30:00,28.6,28.66,28.52,28.53,1372500.0,18.427,18.4656,18.3754,18.3819,1372500.0
2014-08-05 11:00:00,28.54,28.65,28.53,28.64,1571500.0,18.3883,18.4592,18.3819,18.4527,1571500.0
2014-08-05 11:30:00,28.65,28.66,28.56,28.56,1385300.0,18.4592,18.4656,18.4012,18.4012,1385300.0
2014-08-05 12:00:00,28.57,28.58,28.45,28.5,1765000.0,18.4076,18.4141,18.3303,18.3625,1765000.0
2014-08-05 12:30:00,28.5,28.51,28.42,28.5,1263000.0,18.3625,18.369,18.311,18.3625,1263000.0
2014-08-05 13:00:00,28.49,28.51,28.47,28.5,669000.0,18.3561,18.369,18.3432,18.3625,669000.0
2014-08-05 13:30:00,28.5,28.5,28.29,28.35,2088700.0,18.3625,18.3625,18.2272,18.2659,2088700.0
2014-08-05 14:00:00,28.35,28.39,28.3,28.38,1672100.0,18.2659,18.2917,18.2337,18.2852,1672100.0
2014-08-05 14:30:00,28.38,28.41,28.35,28.35,1299800.0,18.2852,18.3046,18.2659,18.2659,1299800.0
2014-08-05 15:00:00,28.35,28.39,28.3,28.36,2077600.0,18.2659,18.2917,18.2337,18.2723,2077600.0
2014-08-05 15:30:00,28.36,28.48,28.36,28.41,5008000.0,18.2723,18.3497,18.2723,18.3046,5008000.0
2014-08-06 09:30:00,28.3,28.32,28.09,28.22,4179600.0,18.2337,18.2466,18.0984,18.1821,4179600.0
2014-08-06 10:00:00,28.23,28.39,28.22,28.29,2581800.0,18.1886,18.2917,18.1821,18.2272,2581800.0
2014-08-06 10:30:00,28.3,28.33,28.21,28.3,1852600.0,18.2337,18.253,18.1757,18.2337,1852600.0
2014-08-06 11:00:00,28.3,28.31,28.24,28.25,1538100.0,18.2337,18.2401,18.195,18.2015,1538100.0
2014-08-06 11:30:00,28.25,28.36,28.25,28.3,1401100.0,18.2015,18.2723,18.2015,18.2337,1401100.0
2014-08-06 12:00:00,28.31,28.32,28.26,28.3,911600.0,18.2401,18.2466,18.2079,18.2337,911600.0
2014-08-06 12:30:00,28.3,28.35,28.28,28.3,814500.0,18.2337,18.2659,18.2208,18.2337,814500.0
2014-08-06 13:00:00,28.3,28.33,28.24,28.25,734000.0,18.2337,18.253,18.195,18.2015,734000.0
2014-08-06 13:30:00,28.24,28.29,28.23,28.27,837800.0,18.195,18.2272,18.1886,18.2144,837800.0
2014-08-06 14:00:00,28.26,28.32,28.24,28.3,579600.0,18.2079,18.2466,18.195,18.2337,579600.0
2014-08-06 14:30:00,28.3,28.32,28.26,28.31,820600.0,18.2337,18.2466,18.2079,18.2401,820600.0
2014-08-06 15:00:00,28.31,28.34,28.27,28.3,991000.0,18.2401,18.2595,18.2144,18.2337,991000.0
2014-08-06 15:30:00,28.29,28.32,28.26,28.28,2699200.0,18.2272,18.2466,18.2079,18.2208,2699200.0
2014-08-07 09:30:00,28.44,28.44,28.25,28.31,1685500.0,18.3239,18.3239,18.2015,18.2401,1685500.0
2014-08-07 10:00:00,28.31,28.32,28.21,28.27,1593900.0,18.2401,18.2466,18.1757,18.2144,1593900.0
2014-08-07 10:30:00,28.27,28.3,28.15,28.19,1439900.0,18.2144,18.2337,18.137,18.1628,1439900.0
2014-08-07 11:00:00,28.18,28.22,28.11,28.18,2197100.0,18.1564,18.1821,18.1113,18.1564,2197100.0
2014-08-07 11:30:00,28.18,28.23,28.08,28.12,1144700.0,18.1564,18.1886,18.0919,18.1177,1144700.0
2014-08-07 12:00:00,28.11,28.16,28.05,28.09,674300.0,18.1113,18.1435,18.0726,18.0984,674300.0
2014-08-07 12:30:00,28.08,28.1,28.0,28.02,1509700.0,18.0919,18.1048,18.0404,18.0533,1509700.0
2014-08-07 13:00:00,28.01,28.02,27.94,28.0,3088600.0,18.0468,18.0533,18.0017,18.0404,3088600.0
2014-08-07 13:30:00,28.0,28.04,27.98,28.02,1622500.0,18.0404,18.0662,18.0275,18.0533,1622500.0
2014-08-07 14:00:00,28.02,28.04,27.98,28.0,1161100.0,18.0533,18.0662,18.0275,18.0404,1161100.0
2014-08-07 14:30:00,27.99,28.07,27.97,27.98,1673300.0,18.0339,18.0855,18.0211,18.0275,1673300.0
2014-08-07 15:00:00,27.97,28.0,27.92,27.97,2145400.0,18.0211,18.0404,17.9888,18.0211,2145400.0
2014-08-07 15:30:00,27.97,28.04,27.94,28.02,4213600.0,18.0211,18.0662,18.0017,18.0533,4213600.0
2014-08-08 09:30:00,28.08,28.14,27.87,27.99,3468500.0,18.0919,18.1306,17.9566,18.0339,3468500.0
2014-08-08 10:00:00,27.99,28.02,27.93,28.0,1973000.0,18.0339,18.0533,17.9953,18.0404,1973000.0
2014-08-08 10:30:00,27.99,28.11,27.98,27.98,2989500.0,18.0339,18.1113,18.0275,18.0275,2989500.0
2014-08-08 11:00:00,27.98,28.11,27.97,28.1,1974200.0,18.0275,18.1113,18.0211,18.1048,1974200.0
2014-08-08 11:30:00,28.1,28.15,28.09,28.13,1525700.0,18.1048,18.137,18.0984,18.1242,1525700.0
2014-08-08 12:00:00,28.14,28.18,28.11,28.15,2134900.0,18.1306,18.1564,18.1113,18.137,2134900.0
2014-08-08 12:30:00,28.15,28.17,28.11,28.13,936600.0,18.137,18.1499,18.1113,18.1242,936600.0
2014-08-08 13:00:00,28.13,28.32,28.09,28.3,1927600.0,18.1242,18.2466,18.0984,18.2337,1927600.0
2014-08-08 13:30:00,28.29,28.3,28.19,28.23,1285900.0,18.2272,18.2337,18.1628,18.1886,1285900.0
2014-08-08 14:00:00,28.24,28.27,28.22,28.27,1064100.0,18.195,18.2144,18.1821,18.2144,1064100.0
2014-08-08 14:30:00,28.27,28.34,28.25,28.29,1626300.0,18.2144,18.2595,18.2015,18.2272,1626300.0
2014-08-08 15:00:00,28.29,28.39,28.26,28.37,1903900.0,18.2272,18.2917,18.2079,18.2788,1903900.0
2014-08-08 15:30:00,28.37,28.4,28.33,28.34,3449500.0,18.2788,18.2981,18.253,18.2595,3449500.0
2014-08-11 09:30:00,28.53,28.59,28.25,28.3,2415300.0,18.3819,18.4205,18.2015,18.2337,2415300.0
2014-08-11 10:00:00,28.31,28.36,28.29,28.31,1436800.0,18.2401,18.2723,18.2272,18.2401,1436800.0
2014-08-11 10:30:00,28.3,28.37,28.29,28.35,1586000.0,18.2337,18.2788,18.2272,18.2659,1586000.0
2014-08-11 11:00:00,28.35,28.45,28.32,28.4,1195000.0,18.2659,18.3303,18.2466,18.2981,1195000.0
2014-08-11 11:30:00,28.41,28.41,28.33,28.34,1043100.0,18.3046,18.3046,18.253,18.2595,1043100.0
2014-08-11 12:00:00,28.33,28.39,28.31,28.36,887000.0,18.253,18.2917,18.2401,18.2723,887000.0
2014-08-11 12:30:00,28.36,28.39,28.33,28.37,741600.0,18.2723,18.2917,18.253,18.2788,741600.0
2014-08-11 13:00:00,28.36,28.37,28.33,28.34,493500.0,18.2723,18.2788,18.253,18.2595,493500.0
2014-08-11 13:30:00,28.34,28.36,28.31,28.32,591100.0,18.2595,18.2723,18.2401,18.2466,591100.0
2014-08-11 14:00:00,28.32,28.32,28.28,28.29,822700.0,18.2466,18.2466,18.2208,18.2272,822700.0
2014-08-11 14:30:00,28.29,28.29,28.25,28.27,893200.0,18.2272,18.2272,18.2015,18.2144,893200.0
2014-08-11 15:00:00,28.27,28.3,28.25,28.25,1155700.0,18.2144,18.2337,18.2015,18.2015,1155700.0
2014-08-11 15:30:00,28.26,28.28,28.19,28.24,4162400.0,18.2079,18.2208,18.1628,18.195,4162400.0
2014-08-12 09:30:00,28.26,28.36,28.18,28.24,2210300.0,18.2079,18.2723,18.1564,18.195,2210300.0
2014-08-12 10:00:00,28.25,28.3,28.2,28.24,988500.0,18.2015,18.2337,18.1693,18.195,988500.0
2014-08-12 10:30:00,28.24,28.27,28.17,28.2,1290700.0,18.195,18.2144,18.1499,18.1693,1290700.0
2014-08-12 11:00:00,28.19,28.2,28.09,28.12,1247600.0,18.1628,18.1693,18.0984,18.1177,1247600.0
2014-08-12 11:30:00,28.12,28.16,28.1,28.12,997800.0,18.1177,18.1435,18.1048,18.1177,997800.0
2014-08-12 12:00:00,28.12,28.14,28.1,28.12,644800.0,18.1177,18.1306,18.1048,18.1177,644800.0
2014-08-12 12:30:00,28.12,28.2,28.12,28.15,727800.0,18.1177,18.1693,18.1177,18.137,727800.0
2014-08-12 13:00:00,28.15,28.19,28.14,28.17,809900.0,18.137,18.1628,18.1306,18.1499,809900.0
2014-08-12 13:30:00,28.17,28.19,28.12,28.18,760700.0,18.1499,18.1628,18.1177,18.1564,760700.0
2014-08-12 14:00:00,28.19,28.19,28.11,28.13,1115500.0,18.1628,18.1628,18.1113,18.1242,1115500.0
2014-08-12 14:30:00,28.13,28.15,28.08,28.09,1301300.0,18.1242,18.137,18.0919,18.0984,1301300.0
2014-08-12 15:00:00,28.08,28.1,28.03,28.05,2405500.0,18.0919,18.1048,18.0597,18.0726,2405500.0
2014-08-12 15:30:00,28.05,28.12,28.04,28.09,3053000.0,18.0726,18.1177,18.0662,18.0984,3053000.0
2014-08-13 09:30:00,28.25,28.44,28.19,28.26,2042800.0,18.2015,18.3239,18.1628,18.2079,2042800.0
2014-08-13 10:00:00,28.25,28.27,28.21,28.21,1053400.0,18.2015,18.2144,18.1757,18.1757,1053400.0
2014-08-13 10:30:00,28.22,28.27,28.2,28.24,1257100.0,18.1821,18.2144,18.1693,18.195,1257100.0
2014-08-13 11:00:00,28.23,28.35,28.23,28.3,1610600.0,18.1886,18.2659,18.1886,18.2337,1610600.0
2014-08-13 11:30:00,28.3,28.32,28.28,28.29,930000.0,18.2337,18.2466,18.2208,18.2272,930000.0
2014-08-13 12:00:00,28.3,28.31,28.22,28.25,794600.0,18.2337,18.2401,18.1821,18.2015,794600.0
2014-08-13 12:30:00,28.25,28.27,28.22,28.25,1160900.0,18.2015,18.2144,18.1821,18.2015,1160900.0
2014-08-13 13:00:00,28.25,28.26,28.22,28.24,633600.0,18.2015,18.2079,18.1821,18.195,633600.0
2014-08-13 13:30:00,28.23,28.27,28.22,28.27,627000.0,18.1886,18.2144,18.1821,18.2144,627000.0
2014-08-13 14:00:00,28.27,28.28,28.21,28.21,695600.0,18.2144,18.2208,18.1757,18.1757,695600.0
2014-08-13 14:30:00,28.21,28.25,28.21,28.25,672400.0,18.1757,18.2015,18.1757,18.2015,672400.0
2014-08-13 15:00:00,28.25,28.25,28.19,28.19,1148300.0,18.2015,18.2015,18.1628,18.1628,1148300.0
2014-08-13 15:30:00,28.19,28.23,28.18,28.21,2532600.0,18.1628,18.1886,18.1564,18.1757,2532600.0
2014-08-14 09:30:00,28.26,28.39,28.17,28.38,2282500.0,18.2079,18.2917,18.1499,18.2852,2282500.0
2014-08-14 10:00:00,28.38,28.45,28.35,28.42,1246200.0,18.2852,18.3303,18.2659,18.311,1246200.0
2014-08-14 10:30:00,28.42,28.51,28.4,28.49,1575500.0,18.311,18.369,18.2981,18.3561,1575500.0
2014-08-14 11:00:00,28.48,28.52,28.47,28.49,1000100.0,18.3497,18.3754,18.3432,18.3561,1000100.0
2014-08-14 11:30:00,28.49,28.55,28.49,28.55,708400.0,18.3561,18.3948,18.3561,18.3948,708400.0
2014-08-14 12:00:00,28.54,28.62,28.53,28.6,968200.0,18.3883,18.4399,18.3819,18.427,968200.0
2014-08-14 12:30:00,28.6,28.65,28.58,28.64,1089700.0,18.427,18.4592,18.4141,18.4527,1089700.0
2014-08-14 13:00:00,28.63,28.71,28.62,28.66,917000.0,18.4463,18.4978,18.4399,18.4656,917000.0
2014-08-14 13:30:00,28.65,28.71,28.63,28.68,1021700.0,18.4592,18.4978,18.4463,18.4785,1021700.0
2014-08-14 14:00:00,28.68,28.75,28.65,28.75,1111800.0,18.4785,18.5236,18.4592,18.5236,1111800.0
2014-08-14 14:30:00,28.75,28.79,28.73,28.74,903000.0,18.5236,18.5494,18.5107,18.5172,903000.0
2014-08-14 15:00:00,28.74,28.77,28.73,28.76,1189900.0,18.5172,18.5365,18.5107,18.5301,1189900.0
2014-08-14 15:30:00,28.76,28.77,28.67,28.73,3831100.0,18.5301,18.5365,18.4721,18.5107,3831100.0
2014-08-15 09:30:00,28.86,28.9,28.75,28.84,3730400.0,18.5945,18.6203,18.5236,18.5816,3730400.0
2014-08-15 10:00:00,28.85,28.86,28.75,28.85,1457800.0,18.588,18.5945,18.5236,18.588,1457800.0
2014-08-15 10:30:00,28.84,28.86,28.5,28.62,1968300.0,18.5816,18.5945,18.3625,18.4399,1968300.0
2014-08-15 11:00:00,28.62,28.65,28.5,28.5,1200100.0,18.4399,18.4592,18.3625,18.3625,1200100.0
2014-08-15 11:30:00,28.51,28.61,28.41,28.48,1214200.0,18.369,18.4334,18.3046,18.3497,1214200.0
2014-08-15 12:00:00,28.48,28.56,28.43,28.55,1077100.0,18.3497,18.4012,18.3174,18.3948,1077100.0
2014-08-15 12:30:00,28.56,28.58,28.49,28.55,900100.0,18.4012,18.4141,18.3561,18.3948,900100.0
2014-08-15 13:00:00,28.55,28.58,28.49,28.55,980800.0,18.3948,18.4141,18.3561,18.3948,980800.0
2014-08-15 13:30:00,28.55,28.55,28.46,28.5,692700.0,18.3948,18.3948,18.3368,18.3625,692700.0
2014-08-15 14:00:00,28.51,28.64,28.5,28.63,691000.0,18.369,18.4527,18.3625,18.4463,691000.0
2014-08-15 14:30:00,28.63,28.65,28.59,28.64,818600.0,18.4463,18.4592,18.4205,18.4527,818600.0
2014-08-15 15:00:00,28.64,28.64,28.58,28.61,1144800.0,18.4527,18.4527,18.4141,18.4334,1144800.0
2014-08-15 15:30:00,28.62,28.69,28.6,28.65,2780900.0,18.4399,18.485,18.427,18.4592,2780900.0
2014-08-18 09:30:00,28.75,28.87,28.69,28.74,3009600.0,18.5236,18.6009,18.485,18.5172,3009600.0
2014-08-18 10:00:00,28.74,28.88,28.72,28.84,1943300.0,18.5172,18.6074,18.5043,18.5816,1943300.0
2014-08-18 10:30:00,28.84,28.92,28.8,28.9,1623700.0,18.5816,18.6331,18.5558,18.6203,1623700.0
2014-08-18 11:00:00,28.9,28.94,28.88,28.89,1154200.0,18.6203,18.646,18.6074,18.6138,1154200.0
2014-08-18 11:30:00,28.89,28.9,28.85,28.86,1780600.0,18.6138,18.6203,18.588,18.5945,1780600.0
2014-08-18 12:00:00,28.87,28.89,28.85,28.88,876700.0,18.6009,18.6138,18.588,18.6074,876700.0
2014-08-18 12:30:00,28.88,28.89,28.84,28.84,891300.0,18.6074,18.6138,18.5816,18.5816,891300.0
2014-08-18 13:00:00,28.84,28.88,28.84,28.87,812100.0,18.5816,18.6074,18.5816,18.6009,812100.0
2014-08-18 13:30:00,28.87,28.89,28.82,28.82,940700.0,18.6009,18.6138,18.5687,18.5687,940700.0
2014-08-18 14:00:00,28.83,28.83,28.8,28.82,964100.0,18.5752,18.5752,18.5558,18.5687,964100.0
2014-08-18 14:30:00,28.83,28.83,28.78,28.8,869300.0,18.5752,18.5752,18.5429,18.5558,869300.0
2014-08-18 15:00:00,28.8,28.83,28.77,28.79,1765900.0,18.5558,18.5752,18.5365,18.5494,1765900.0
2014-08-18 15:30:00,28.79,28.86,28.75,28.84,3805800.0,18.5494,18.5945,18.5236,18.5816,3805800.0
2014-08-19 09:30:00,28.97,28.98,28.69,28.84,2295500.0,18.6654,18.6718,18.485,18.5816,2295500.0
2014-08-19 10:00:00,28.84,28.86,28.76,28.8,1262800.0,18.5816,18.5945,18.5301,18.5558,1262800.0
2014-08-19 10:30:00,28.8,28.92,28.79,28.88,919500.0,18.5558,18.6331,18.5494,18.6074,919500.0
2014-08-19 11:00:00,28.88,28.93,28.87,28.91,891300.0,18.6074,18.6396,18.6009,18.6267,891300.0
2014-08-19 11:30:00,28.91,28.91,28.85,28.9,1055800.0,18.6267,18.6267,18.588,18.6203,1055800.0
2014-08-19 12:00:00,28.9,28.93,28.89,28.91,784700.0,18.6203,18.6396,18.6138,18.6267,784700.0
2014-08-19 12:30:00,28.91,28.95,28.9,28.92,834700.0,18.6267,18.6525,18.6203,18.6331,834700.0
2014-08-19 13:00:00,28.91,28.97,28.91,28.95,876500.0,18.6267,18.6654,18.6267,18.6525,876500.0
2014-08-19 13:30:00,28.95,28.96,28.91,28.95,600600.0,18.6525,18.6589,18.6267,18.6525,600600.0
2014-08-19 14:00:00,28.95,28.99,28.93,28.99,1575400.0,18.6525,18.6782,18.6396,18.6782,1575400.0
2014-08-19 14:30:00,28.98,29.03,28.98,29.01,791900.0,18.6718,18.704,18.6718,18.6911,791900.0
2014-08-19 15:00:00,29.01,29.02,28.96,28.96,1413800.0,18.6911,18.6976,18.6589,18.6589,1413800.0
2014-08-19 15:30:00,28.97,28.97,28.91,28.94,2996200.0,18.6654,18.6654,18.6267,18.646,2996200.0
2014-08-20 09:30:00,28.83,28.98,28.74,28.76,1992900.0,18.5752,18.6718,18.5172,18.5301,1992900.0
2014-08-20 10:00:00,28.76,28.9,28.75,28.87,1168400.0,18.5301,18.6203,18.5236,18.6009,1168400.0
2014-08-20 10:30:00,28.88,28.88,28.81,28.87,1313600.0,18.6074,18.6074,18.5623,18.6009,1313600.0
2014-08-20 11:00:00,28.87,28.88,28.83,28.84,701600.0,18.6009,18.6074,18.5752,18.5816,701600.0
2014-08-20 11:30:00,28.84,28.86,28.8,28.84,1033400.0,18.5816,18.5945,18.5558,18.5816,1033400.0
2014-08-20 12:00:00,28.84,28.86,28.82,28.85,789500.0,18.5816,18.5945,18.5687,18.588,789500.0
2014-08-20 12:30:00,28.85,28.89,28.84,28.89,484200.0,18.588,18.6138,18.5816,18.6138,484200.0
2014-08-20 13:00:00,28.89,28.91,28.88,28.9,751800.0,18.6138,18.6267,18.6074,18.6203,751800.0
2014-08-20 13:30:00,28.9,28.92,28.84,28.84,536000.0,18.6203,18.6331,18.5816,18.5816,536000.0
2014-08-20 14:00:00,28.84,28.86,28.78,28.85,1054000.0,18.5816,18.5945,18.5429,18.588,1054000.0
2014-08-20 14:30:00,28.86,28.92,28.85,28.91,704100.0,18.5945,18.6331,18.588,18.6267,704100.0
2014-08-20 15:00:00,28.91,28.93,28.89,28.9,845000.0,18.6267,18.6396,18.6138,18.6203,845000.0
2014-08-20 15:30:00,28.9,28.92,28.89,28.89,1542400.0,18.6203,18.6331,18.6138,18.6138,1542400.0
2014-08-21 09:30:00,28.92,28.99,28.83,28.89,1902300.0,18.6331,18.6782,18.5752,18.6138,1902300.0
2014-08-21 10:00:00,28.89,28.94,28.79,28.79,2382700.0,18.6138,18.646,18.5494,18.5494,2382700.0
2014-08-21 10:30:00,28.79,28.88,28.79,28.87,2479100.0,18.5494,18.6074,18.5494,18.6009,2479100.0
2014-08-21 11:00:00,28.86,28.88,28.79,28.8,1766900.0,18.5945,18.6074,18.5494,18.5558,1766900.0
2014-08-21 11:30:00,28.8,28.82,28.74,28.78,1859400.0,18.5558,18.5687,18.5172,18.5429,1859400.0
2014-08-21 12:00:00,28.78,28.85,28.77,28.85,792600.0,18.5429,18.588,18.5365,18.588,792600.0
2014-08-21 12:30:00,28.84,28.89,28.82,28.87,951500.0,18.5816,18.6138,18.5687,18.6009,951500.0
2014-08-21 13:00:00,28.87,28.93,28.86,28.91,593700.0,18.6009,18.6396,18.5945,18.6267,593700.0
2014-08-21 13:30:00,28.91,28.91,28.86,28.87,791400.0,18.6267,18.6267,18.5945,18.6009,791400.0
2014-08-21 14:00:00,28.87,28.9,28.85,28.86,1087500.0,18.6009,18.6203,18.588,18.5945,1087500.0
2014-08-21 14:30:00,28.86,28.87,28.82,28.84,1815600.0,18.5945,18.6009,18.5687,18.5816,1815600.0
2014-08-21 15:00:00,28.85,28.85,28.81,28.83,1331700.0,18.588,18.588,18.5623,18.5752,1331700.0
2014-08-21 15:30:00,28.84,28.85,28.78,28.81,2683600.0,18.5816,18.588,18.5429,18.5623,2683600.0
2014-08-22 09:30:00,28.86,28.92,28.83,28.87,1451900.0,18.5945,18.6331,18.5752,18.6009,1451900.0
2014-08-22 10:00:00,28.87,28.95,28.82,28.94,1024700.0,18.6009,18.6525,18.5687,18.646,1024700.0
2014-08-22 10:30:00,28.95,28.97,28.89,28.9,1092200.0,18.6525,18.6654,18.6138,18.6203,1092200.0
2014-08-22 11:00:00,28.89,28.98,28.86,28.96,1456800.0,18.6138,18.6718,18.5945,18.6589,1456800.0
2014-08-22 11:30:00,28.96,28.97,28.92,28.96,764700.0,18.6589,18.6654,18.6331,18.6589,764700.0
2014-08-22 12:00:00,28.96,28.97,28.94,28.97,859000.0,18.6589,18.6654,18.646,18.6654,859000.0
2014-08-22 12:30:00,28.96,28.97,28.94,28.95,720700.0,18.6589,18.6654,18.646,18.6525,720700.0
2014-08-22 13:00:00,28.95,28.96,28.94,28.95,952500.0,18.6525,18.6589,18.646,18.6525,952500.0
2014-08-22 13:30:00,28.96,28.98,28.95,28.96,698200.0,18.6589,18.6718,18.6525,18.6589,698200.0
2014-08-22 14:00:00,28.96,28.97,28.94,28.95,928000.0,18.6589,18.6654,18.646,18.6525,928000.0
2014-08-22 14:30:00,28.95,28.98,28.94,28.97,577200.0,18.6525,18.6718,18.646,18.6654,577200.0
2014-08-22 15:00:00,28.96,28.98,28.94,28.96,976600.0,18.6589,18.6718,18.646,18.6589,976600.0
2014-08-22 15:30:00,28.97,28.98,28.9,28.92,2312500.0,18.6654,18.6718,18.6203,18.6331,2312500.0
2014-08-25 09:30:00,28.93,28.99,28.92,28.96,2396400.0,18.6396,18.6782,18.6331,18.6589,2396400.0
2014-08-25 10:00:00,28.95,28.97,28.92,28.96,2890100.0,18.6525,18.6654,18.6331,18.6589,2890100.0
2014-08-25 10:30:00,28.96,29.09,28.95,29.06,1208300.0,18.6589,18.7427,18.6525,18.7233,1208300.0
2014-08-25 11:00:00,29.06,29.07,29.0,29.03,1384900.0,18.7233,18.7298,18.6847,18.704,1384900.0
2014-08-25 11:30:00,29.04,29.04,29.0,29.01,675100.0,18.7105,18.7105,18.6847,18.6911,675100.0
2014-08-25 12:00:00,29.01,29.01,28.95,28.96,859400.0,18.6911,18.6911,18.6525,18.6589,859400.0
2014-08-25 12:30:00,28.96,28.99,28.93,28.95,1133000.0,18.6589,18.6782,18.6396,18.6525,1133000.0
2014-08-25 13:00:00,28.95,28.96,28.92,28.96,514700.0,18.6525,18.6589,18.6331,18.6589,514700.0
2014-08-25 13:30:00,28.96,28.96,28.93,28.94,473600.0,18.6589,18.6589,18.6396,18.646,473600.0
2014-08-25 14:00:00,28.95,28.95,28.92,28.94,397000.0,18.6525,18.6525,18.6331,18.646,397000.0
2014-08-25 14:30:00,28.94,28.96,28.92,28.93,551700.0,18.646,18.6589,18.6331,18.6396,551700.0
2014-08-25 15:00:00,28.93,28.94,28.91,28.92,546800.0,18.6396,18.646,18.6267,18.6331,546800.0
2014-08-25 15:30:00,28.92,28.93,28.91,28.93,2126200.0,18.6331,18.6396,18.6267,18.6396,2126200.0
2014-08-26 09:30:00,29.03,29.08,28.96,29.07,1449800.0,18.704,18.7362,18.6589,18.7298,1449800.0
2014-08-26 10:00:00,29.06,29.1,29.04,29.08,1047700.0,18.7233,18.7491,18.7105,18.7362,1047700.0
2014-08-26 10:30:00,29.08,29.12,29.08,29.1,1120400.0,18.7362,18.762,18.7362,18.7491,1120400.0
2014-08-26 11:00:00,29.11,29.15,29.1,29.14,913500.0,18.7556,18.7813,18.7491,18.7749,913500.0
2014-08-26 11:30:00,29.15,29.17,29.14,29.17,1280000.0,18.7813,18.7942,18.7749,18.7942,1280000.0
2014-08-26 12:00:00,29.16,29.22,29.16,29.21,960100.0,18.7878,18.8264,18.7878,18.82,960100.0
2014-08-26 12:30:00,29.2,29.24,29.2,29.21,1137500.0,18.8136,18.8393,18.8136,18.82,1137500.0
2014-08-26 13:00:00,29.22,29.23,29.2,29.23,525200.0,18.8264,18.8329,18.8136,18.8329,525200.0
2014-08-26 13:30:00,29.23,29.23,29.21,29.23,649200.0,18.8329,18.8329,18.82,18.8329,649200.0
2014-08-26 14:00:00,29.23,29.28,29.23,29.27,662000.0,18.8329,18.8651,18.8329,18.8587,662000.0
2014-08-26 14:30:00,29.27,29.3,29.25,29.3,973300.0,18.8587,18.878,18.8458,18.878,973300.0
2014-08-26 15:00:00,29.3,29.31,29.25,29.26,1458800.0,18.878,18.8844,18.8458,18.8522,1458800.0
2014-08-26 15:30:00,29.26,29.26,29.21,29.21,2722500.0,18.8522,18.8522,18.82,18.82,2722500.0
2014-08-27 09:30:00,29.47,29.51,29.37,29.43,3540300.0,18.9875,19.0133,18.9231,18.9617,3540300.0
2014-08-27 10:00:00,29.42,29.5,29.37,29.5,2167000.0,18.9553,19.0068,18.9231,19.0068,2167000.0
2014-08-27 10:30:00,29.49,29.54,29.44,29.53,1476300.0,19.0004,19.0326,18.9682,19.0262,1476300.0
2014-08-27 11:00:00,29.53,29.57,29.5,29.51,1648900.0,19.0262,19.0519,19.0068,19.0133,1648900.0
2014-08-27 11:30:00,29.5,29.56,29.5,29.5,1060000.0,19.0068,19.0455,19.0068,19.0068,1060000.0
2014-08-27 12:00:00,29.5,29.53,29.46,29.5,885000.0,19.0068,19.0262,18.9811,19.0068,885000.0
2014-08-27 12:30:00,29.5,29.56,29.48,29.51,1110400.0,19.0068,19.0455,18.994,19.0133,1110400.0
2014-08-27 13:00:00,29.51,29.54,29.5,29.52,677500.0,19.0133,19.0326,19.0068,19.0197,677500.0
2014-08-27 13:30:00,29.52,29.53,29.49,29.5,565500.0,19.0197,19.0262,19.0004,19.0068,565500.0
2014-08-27 14:00:00,29.51,29.51,29.49,29.51,632100.0,19.0133,19.0133,19.0004,19.0133,632100.0
2014-08-27 14:30:00,29.51,29.52,29.44,29.45,1320000.0,19.0133,19.0197,18.9682,18.9746,1320000.0
2014-08-27 15:00:00,29.44,29.5,29.41,29.5,1247700.0,18.9682,19.0068,18.9489,19.0068,1247700.0
2014-08-27 15:30:00,29.5,29.5,29.45,29.47,2827100.0,19.0068,19.0068,18.9746,18.9875,2827100.0
2014-08-28 09:30:00,29.43,29.65,29.36,29.64,2880900.0,18.9617,19.1035,18.9166,19.097,2880900.0
2014-08-28 10:00:00,29.64,29.67,29.49,29.53,1861300.0,19.097,19.1164,19.0004,19.0262,1861300.0
2014-08-28 10:30:00,29.53,29.54,29.45,29.51,1158800.0,19.0262,19.0326,18.9746,19.0133,1158800.0
2014-08-28 11:00:00,29.51,29.53,29.47,29.5,904100.0,19.0133,19.0262,18.9875,19.0068,904100.0
2014-08-28 11:30:00,29.49,29.52,29.47,29.47,882800.0,19.0004,19.0197,18.9875,18.9875,882800.0
2014-08-28 12:00:00,29.48,29.51,29.45,29.5,728800.0,18.994,19.0133,18.9746,19.0068,728800.0
2014-08-28 12:30:00,29.5,29.52,29.48,29.51,445500.0,19.0068,19.0197,18.994,19.0133,445500.0
2014-08-28 13:00:00,29.51,29.52,29.45,29.46,570700.0,19.0133,19.0197,18.9746,18.9811,570700.0
2014-08-28 13:30:00,29.46,29.47,29.44,29.47,504200.0,18.9811,18.9875,18.9682,18.9875,504200.0
2014-08-28 14:00:00,29.47,29.47,29.43,29.44,567000.0,18.9875,18.9875,18.9617,18.9682,567000.0
2014-08-28 14:30:00,29.44,29.46,29.43,29.44,506800.0,18.9682,18.9811,18.9617,18.9682,506800.0
2014-08-28 15:00:00,29.44,29.48,29.43,29.48,950100.0,18.9682,18.994,18.9617,18.994,950100.0
2014-08-28 15:30:00,29.48,29.5,29.36,29.38,5140900.0,18.994,19.0068,18.9166,18.9295,5140900.0
2014-08-29 09:30:00,29.46,29.49,29.39,29.42,2205800.0,18.9811,19.0004,18.936,18.9553,2205800.0
2014-08-29 10:00:00,29.41,29.43,29.32,29.36,964100.0,18.9489,18.9617,18.8909,18.9166,964100.0
2014-08-29 10:30:00,29.36,29.46,29.35,29.38,1027300.0,18.9166,18.9811,18.9102,18.9295,1027300.0
2014-08-29 11:00:00,29.38,29.47,29.38,29.43,1094600.0,18.9295,18.9875,18.9295,18.9617,1094600.0
2014-08-29 11:30:00,29.43,29.45,29.41,29.44,817500.0,18.9617,18.9746,18.9489,18.9682,817500.0
2014-08-29 12:00:00,29.44,29.44,29.38,29.43,673900.0,18.9682,18.9682,18.9295,18.9617,673900.0
2014-08-29 12:30:00,29.42,29.43,29.38,29.41,298600.0,18.9553,18.9617,18.9295,18.9489,298600.0
2014-08-29 13:00:00,29.41,29.43,29.35,29.36,567900.0,18.9489,18.9617,18.9102,18.9166,567900.0
2014-08-29 13:30:00,29.36,29.38,29.34,29.37,569400.0,18.9166,18.9295,18.9038,18.9231,569400.0
2014-08-29 14:00:00,29.37,29.4,29.37,29.37,653900.0,18.9231,18.9424,18.9231,18.9231,653900.0
2014-08-29 14:30:00,29.38,29.38,29.31,29.33,666900.0,18.9295,18.9295,18.8844,18.8973,666900.0
2014-08-29 15:00:00,29.33,29.33,29.29,29.32,802200.0,18.8973,18.8973,18.8715,18.8909,802200.0
2014-08-29 15:30:00,29.32,29.41,29.31,29.41,2110900.0,18.8909,18.9489,18.8844,18.9489,2110900.0
2014-09-02 09:30:00,29.21,29.37,29.19,29.24,2510400.0,18.82,18.9231,18.8071,18.8393,2510400.0
2014-09-02 10:00:00,29.24,29.25,29.16,29.18,2056200.0,18.8393,18.8458,18.7878,18.8007,2056200.0
2014-09-02 10:30:00,29.19,29.37,29.19,29.35,2386600.0,18.8071,18.9231,18.8071,18.9102,2386600.0
2014-09-02 11:00:00,29.35,29.41,29.32,29.38,1690000.0,18.9102,18.9489,18.8909,18.9295,1690000.0
2014-09-02 11:30:00,29.39,29.4,29.25,29.29,1122300.0,18.936,18.9424,18.8458,18.8715,1122300.0
2014-09-02 12:00:00,29.29,29.32,29.27,29.29,1001500.0,18.8715,18.8909,18.8587,18.8715,1001500.0
2014-09-02 12:30:00,29.29,29.3,29.17,29.21,1019500.0,18.8715,18.878,18.7942,18.82,1019500.0
2014-09-02 13:00:00,29.21,29.3,29.19,29.28,608500.0,18.82,18.878,18.8071,18.8651,608500.0
2014-09-02 13:30:00,29.28,29.3,29.24,29.29,778400.0,18.8651,18.878,18.8393,18.8715,778400.0
2014-09-02 14:00:00,29.29,29.34,29.28,29.31,719600.0,18.8715,18.9038,18.8651,18.8844,719600.0
2014-09-02 14:30:00,29.31,29.32,29.27,29.29,670300.0,18.8844,18.8909,18.8587,18.8715,670300.0
2014-09-02 15:00:00,29.29,29.32,29.28,29.3,1206800.0,18.8715,18.8909,18.8651,18.878,1206800.0
2014-09-02 15:30:00,29.31,29.32,29.24,29.25,2838000.0,18.8844,18.8909,18.8393,18.8458,2838000.0
2014-09-03 09:30:00,29.45,29.53,29.3,29.37,2293200.0,18.9746,19.0262,18.878,18.9231,2293200.0
2014-09-03 10:00:00,29.37,29.42,29.31,29.34,1502100.0,18.9231,18.9553,18.8844,18.9038,1502100.0
2014-09-03 10:30:00,29.34,29.36,29.3,29.31,1183400.0,18.9038,18.9166,18.878,18.8844,1183400.0
2014-09-03 11:00:00,29.3,29.33,29.24,29.25,1127700.0,18.878,18.8973,18.8393,18.8458,1127700.0
2014-09-03 11:30:00,29.25,29.29,29.23,29.25,1050200.0,18.8458,18.8715,18.8329,18.8458,1050200.0
2014-09-03 12:00:00,29.25,29.29,29.23,29.25,985600.0,18.8458,18.8715,18.8329,18.8458,985600.0
2014-09-03 12:30:00,29.26,29.3,29.25,29.3,1191000.0,18.8522,18.878,18.8458,18.878,1191000.0
2014-09-03 13:00:00,29.3,29.32,29.28,29.3,1115200.0,18.878,18.8909,18.8651,18.878,1115200.0
2014-09-03 13:30:00,29.3,29.3,29.25,29.29,1029200.0,18.878,18.878,18.8458,18.8715,1029200.0
2014-09-03 14:00:00,29.29,29.31,29.26,29.29,996200.0,18.8715,18.8844,18.8522,18.8715,996200.0
2014-09-03 14:30:00,29.29,29.3,29.24,29.25,724700.0,18.8715,18.878,18.8393,18.8458,724700.0
2014-09-03 15:00:00,29.25,29.35,29.23,29.34,1640500.0,18.8458,18.9102,18.8329,18.9038,1640500.0
2014-09-03 15:30:00,29.34,29.42,29.32,29.4,3743000.0,18.9038,18.9553,18.8909,18.9424,3743000.0
2014-09-04 09:30:00,29.53,29.53,29.33,29.41,2726600.0,19.0262,19.0262,18.8973,18.9489,2726600.0
2014-09-04 10:00:00,29.42,29.55,29.41,29.52,1816200.0,18.9553,19.0391,18.9489,19.0197,1816200.0
2014-09-04 10:30:00,29.52,29.53,29.44,29.45,1370100.0,19.0197,19.0262,18.9682,18.9746,1370100.0
2014-09-04 11:00:00,29.46,29.48,29.42,29.44,1337800.0,18.9811,18.994,18.9553,18.9682,1337800.0
2014-09-04 11:30:00,29.43,29.44,29.38,29.42,672200.0,18.9617,18.9682,18.9295,18.9553,672200.0
2014-09-04 12:00:00,29.41,29.44,29.4,29.42,929100.0,18.9489,18.9682,18.9424,18.9553,929100.0
2014-09-04 12:30:00,29.41,29.42,29.38,29.41,854600.0,18.9489,18.9553,18.9295,18.9489,854600.0
2014-09-04 13:00:00,29.4,29.44,29.39,29.41,673300.0,18.9424,18.9682,18.936,18.9489,673300.0
2014-09-04 13:30:00,29.42,29.47,29.41,29.44,882500.0,18.9553,18.9875,18.9489,18.9682,882500.0
2014-09-04 14:00:00,29.43,29.48,29.41,29.46,1251000.0,18.9617,18.994,18.9489,18.9811,1251000.0
2014-09-04 14:30:00,29.47,29.47,29.39,29.4,1279700.0,18.9875,18.9875,18.936,18.9424,1279700.0
2014-09-04 15:00:00,29.4,29.42,29.3,29.34,2062100.0,18.9424,18.9553,18.878,18.9038,2062100.0
2014-09-04 15:30:00,29.34,29.37,29.3,29.35,2468200.0,18.9038,18.9231,18.878,18.9102,2468200.0
2014-09-05 09:30:00,29.3,29.34,29.21,29.31,1506600.0,18.878,18.9038,18.82,18.8844,1506600.0
2014-09-05 10:00:00,29.32,29.37,29.29,29.37,1433700.0,18.8909,18.9231,18.8715,18.9231,1433700.0
2014-09-05 10:30:00,29.36,29.37,29.27,29.29,1169800.0,18.9166,18.9231,18.8587,18.8715,1169800.0
2014-09-05 11:00:00,29.3,29.36,29.26,29.36,1358600.0,18.878,18.9166,18.8522,18.9166,1358600.0
2014-09-05 11:30:00,29.36,29.45,29.34,29.39,761300.0,18.9166,18.9746,18.9038,18.936,761300.0
2014-09-05 12:00:00,29.4,29.42,29.36,29.42,453300.0,18.9424,18.9553,18.9166,18.9553,453300.0
2014-09-05 12:30:00,29.42,29.5,29.41,29.49,758600.0,18.9553,19.0068,18.9489,19.0004,758600.0
2014-09-05 13:00:00,29.5,29.55,29.49,29.53,652100.0,19.0068,19.0391,19.0004,19.0262,652100.0
2014-09-05 13:30:00,29.53,29.56,29.49,29.56,770800.0,19.0262,19.0455,19.0004,19.0455,770800.0
2014-09-05 14:00:00,29.56,29.66,29.55,29.64,1308000.0,19.0455,19.1099,19.0391,19.097,1308000.0
2014-09-05 14:30:00,29.63,29.64,29.56,29.6,660100.0,19.0906,19.097,19.0455,19.0713,660100.0
2014-09-05 15:00:00,29.61,29.63,29.57,29.6,1244700.0,19.0777,19.0906,19.0519,19.0713,1244700.0
2014-09-05 15:30:00,29.59,29.65,29.59,29.63,2618400.0,19.0648,19.1035,19.0648,19.0906,2618400.0
2014-09-08 09:30:00,29.58,29.65,29.51,29.54,1664400.0,19.0584,19.1035,19.0133,19.0326,1664400.0
2014-09-08 10:00:00,29.54,29.6,29.48,29.52,926500.0,19.0326,19.0713,18.994,19.0197,926500.0
2014-09-08 10:30:00,29.52,29.6,29.5,29.58,919600.0,19.0197,19.0713,19.0068,19.0584,919600.0
2014-09-08 11:00:00,29.57,29.63,29.56,29.56,760300.0,19.0519,19.0906,19.0455,19.0455,760300.0
2014-09-08 11:30:00,29.56,29.59,29.54,29.56,540500.0,19.0455,19.0648,19.0326,19.0455,540500.0
2014-09-08 12:00:00,29.56,29.57,29.52,29.55,465600.0,19.0455,19.0519,19.0197,19.0391,465600.0
2014-09-08 12:30:00,29.55,29.56,29.49,29.51,893000.0,19.0391,19.0455,19.0004,19.0133,893000.0
2014-09-08 13:00:00,29.51,29.53,29.37,29.39,1148200.0,19.0133,19.0262,18.9231,18.936,1148200.0
2014-09-08 13:30:00,29.38,29.4,29.3,29.38,1413000.0,18.9295,18.9424,18.878,18.9295,1413000.0
2014-09-08 14:00:00,29.38,29.42,29.33,29.36,860600.0,18.9295,18.9553,18.8973,18.9166,860600.0
2014-09-08 14:30:00,29.36,29.42,29.35,29.4,494300.0,18.9166,18.9553,18.9102,18.9424,494300.0
2014-09-08 15:00:00,29.4,29.43,29.37,29.4,827000.0,18.9424,18.9617,18.9231,18.9424,827000.0
2014-09-08 15:30:00,29.4,29.42,29.39,29.39,1855100.0,18.9424,18.9553,18.936,18.936,1855100.0
2014-09-09 09:30:00,29.42,29.44,29.17,29.19,1421800.0,18.9553,18.9682,18.7942,18.8071,1421800.0
2014-09-09 10:00:00,29.19,29.21,29.15,29.17,1464400.0,18.8071,18.82,18.7813,18.7942,1464400.0
2014-09-09 10:30:00,29.17,29.22,29.14,29.2,1336100.0,18.7942,18.8264,18.7749,18.8136,1336100.0
2014-09-09 11:00:00,29.19,29.29,29.17,29.23,971800.0,18.8071,18.8715,18.7942,18.8329,971800.0
2014-09-09 11:30:00,29.23,29.29,29.18,29.21,1097000.0,18.8329,18.8715,18.8007,18.82,1097000.0
2014-09-09 12:00:00,29.21,29.21,29.17,29.18,791800.0,18.82,18.82,18.7942,18.8007,791800.0
2014-09-09 12:30:00,29.19,29.22,29.14,29.14,718500.0,18.8071,18.8264,18.7749,18.7749,718500.0
2014-09-09 13:00:00,29.15,29.16,29.12,29.15,813100.0,18.7813,18.7878,18.762,18.7813,813100.0
2014-09-09 13:30:00,29.15,29.18,29.13,29.13,996200.0,18.7813,18.8007,18.7685,18.7685,996200.0
2014-09-09 14:00:00,29.13,29.14,29.04,29.06,1430100.0,18.7685,18.7749,18.7105,18.7233,1430100.0
2014-09-09 14:30:00,29.06,29.09,29.01,29.09,1094700.0,18.7233,18.7427,18.6911,18.7427,1094700.0
2014-09-09 15:00:00,29.09,29.14,29.03,29.14,2336300.0,18.7427,18.7749,18.704,18.7749,2336300.0
2014-09-09 15:30:00,29.14,29.24,29.12,29.23,4702600.0,18.7749,18.8393,18.762,18.8329,4702600.0
2014-09-10 09:30:00,29.25,29.31,29.17,29.19,1771400.0,18.8458,18.8844,18.7942,18.8071,1771400.0
2014-09-10 10:00:00,29.19,29.27,29.16,29.27,1114500.0,18.8071,18.8587,18.7878,18.8587,1114500.0
2014-09-10 10:30:00,29.27,29.34,29.2,29.3,1118100.0,18.8587,18.9038,18.8136,18.878,1118100.0
2014-09-10 11:00:00,29.3,29.34,29.26,29.32,878600.0,18.878,18.9038,18.8522,18.8909,878600.0
2014-09-10 11:30:00,29.32,29.42,29.3,29.41,1428400.0,18.8909,18.9553,18.878,18.9489,1428400.0
2014-09-10 12:00:00,29.4,29.43,29.36,29.42,750700.0,18.9424,18.9617,18.9166,18.9553,750700.0
2014-09-10 12:30:00,29.42,29.48,29.4,29.44,800200.0,18.9553,18.994,18.9424,18.9682,800200.0
2014-09-10 13:00:00,29.44,29.52,29.43,29.48,844500.0,18.9682,19.0197,18.9617,18.994,844500.0
2014-09-10 13:30:00,29.48,29.53,29.46,29.49,825500.0,18.994,19.0262,18.9811,19.0004,825500.0
2014-09-10 14:00:00,29.48,29.51,29.44,29.44,647700.0,18.994,19.0133,18.9682,18.9682,647700.0
2014-09-10 14:30:00,29.44,29.44,29.38,29.42,1372700.0,18.9682,18.9682,18.9295,18.9553,1372700.0
2014-09-10 15:00:00,29.42,29.48,29.41,29.45,1042100.0,18.9553,18.994,18.9489,18.9746,1042100.0
2014-09-10 15:30:00,29.45,29.5,29.44,29.45,3517800.0,18.9746,19.0068,18.9682,18.9746,3517800.0
2014-09-11 09:30:00,29.39,29.5,29.28,29.42,2143700.0,18.936,19.0068,18.8651,18.9553,2143700.0
2014-09-11 10:00:00,29.43,29.48,29.4,29.4,1506100.0,18.9617,18.994,18.9424,18.9424,1506100.0
2014-09-11 10:30:00,29.41,29.44,29.38,29.44,1061000.0,18.9489,18.9682,18.9295,18.9682,1061000.0
2014-09-11 11:00:00,29.44,29.54,29.39,29.53,1327200.0,18.9682,19.0326,18.936,19.0262,1327200.0
2014-09-11 11:30:00,29.53,29.55,29.48,29.53,955000.0,19.0262,19.0391,18.994,19.0262,955000.0
2014-09-11 12:00:00,29.52,29.63,29.52,29.62,1617100.0,19.0197,19.0906,19.0197,19.0842,1617100.0
2014-09-11 12:30:00,29.62,29.62,29.55,29.55,786400.0,19.0842,19.0842,19.0391,19.0391,786400.0
2014-09-11 13:00:00,29.55,29.61,29.55,29.58,878400.0,19.0391,19.0777,19.0391,19.0584,878400.0
2014-09-11 13:30:00,29.58,29.6,29.53,29.54,646900.0,19.0584,19.0713,19.0262,19.0326,646900.0
2014-09-11 14:00:00,29.54,29.6,29.53,29.58,527600.0,19.0326,19.0713,19.0262,19.0584,527600.0
2014-09-11 14:30:00,29.58,29.61,29.55,29.58,750200.0,19.0584,19.0777,19.0391,19.0584,750200.0
2014-09-11 15:00:00,29.57,29.59,29.52,29.59,1163200.0,19.0519,19.0648,19.0197,19.0648,1163200.0
2014-09-11 15:30:00,29.59,29.64,29.56,29.62,3242500.0,19.0648,19.097,19.0455,19.0842,3242500.0
2014-09-12 09:30:00,29.47,29.6,29.41,29.45,2348700.0,18.9875,19.0713,18.9489,18.9746,2348700.0
2014-09-12 10:00:00,29.44,29.54,29.4,29.52,1792800.0,18.9682,19.0326,18.9424,19.0197,1792800.0
2014-09-12 10:30:00,29.51,29.52,29.46,29.51,737100.0,19.0133,19.0197,18.9811,19.0133,737100.0
2014-09-12 11:00:00,29.51,29.52,29.46,29.49,593900.0,19.0133,19.0197,18.9811,19.0004,593900.0
2014-09-12 11:30:00,29.48,29.49,29.42,29.44,829600.0,18.994,19.0004,18.9553,18.9682,829600.0
2014-09-12 12:00:00,29.43,29.44,29.38,29.39,661900.0,18.9617,18.9682,18.9295,18.936,661900.0
2014-09-12 12:30:00,29.38,29.4,29.36,29.38,790500.0,18.9295,18.9424,18.9166,18.9295,790500.0
2014-09-12 13:00:00,29.37,29.4,29.34,29.36,573400.0,18.9231,18.9424,18.9038,18.9166,573400.0
2014-09-12 13:30:00,29.36,29.4,29.34,29.4,548000.0,18.9166,18.9424,18.9038,18.9424,548000.0
2014-09-12 14:00:00,29.4,29.42,29.38,29.4,1084900.0,18.9424,18.9553,18.9295,18.9424,1084900.0
2014-09-12 14:30:00,29.41,29.41,29.36,29.37,745600.0,18.9489,18.9489,18.9166,18.9231,745600.0
2014-09-12 15:00:00,29.37,29.46,29.34,29.43,1313100.0,18.9231,18.9811,18.9038,18.9617,1313100.0
2014-09-12 15:30:00,29.44,29.48,29.41,29.44,2271300.0,18.9682,18.994,18.9489,18.9682,2271300.0
2014-09-15 09:30:00,29.44,29.55,29.4,29.42,1785900.0,18.9682,19.0391,18.9424,18.9553,1785900.0
2014-09-15 10:00:00,29.41,29.57,29.38,29.54,1390000.0,18.9489,19.0519,18.9295,19.0326,1390000.0
2014-09-15 10:30:00,29.53,29.74,29.53,29.74,1925800.0,19.0262,19.1615,19.0262,19.1615,1925800.0
2014-09-15 11:00:00,29.73,29.75,29.68,29.69,1518000.0,19.155,19.1679,19.1228,19.1293,1518000.0
2014-09-15 11:30:00,29.69,29.72,29.66,29.69,2352600.0,19.1293,19.1486,19.1099,19.1293,2352600.0
2014-09-15 12:00:00,29.68,29.77,29.68,29.77,1249700.0,19.1228,19.1808,19.1228,19.1808,1249700.0
2014-09-15 12:30:00,29.77,29.78,29.74,29.76,896300.0,19.1808,19.1872,19.1615,19.1744,896300.0
2014-09-15 13:00:00,29.75,29.79,29.75,29.77,938400.0,19.1679,19.1937,19.1679,19.1808,938400.0
2014-09-15 13:30:00,29.77,29.81,29.76,29.77,932700.0,19.1808,19.2066,19.1744,19.1808,932700.0
2014-09-15 14:00:00,29.77,29.85,29.77,29.85,972400.0,19.1808,19.2323,19.1808,19.2323,972400.0
2014-09-15 14:30:00,29.85,29.9,29.83,29.9,1351000.0,19.2323,19.2646,19.2195,19.2646,1351000.0
2014-09-15 15:00:00,29.89,29.92,29.86,29.91,1725600.0,19.2581,19.2774,19.2388,19.271,1725600.0
2014-09-15 15:30:00,29.9,29.92,29.88,29.9,3987800.0,19.2646,19.2774,19.2517,19.2646,3987800.0
2014-09-16 09:30:00,29.95,29.96,29.75,29.87,2326900.0,19.2968,19.3032,19.1679,19.2452,2326900.0
2014-09-16 10:00:00,29.88,29.9,29.8,29.89,1183000.0,19.2517,19.2646,19.2001,19.2581,1183000.0
2014-09-16 10:30:00,29.89,29.94,29.86,29.89,1235100.0,19.2581,19.2903,19.2388,19.2581,1235100.0
2014-09-16 11:00:00,29.89,29.91,29.79,29.91,1021500.0,19.2581,19.271,19.1937,19.271,1021500.0
2014-09-16 11:30:00,29.91,30.02,29.9,30.01,1636000.0,19.271,19.3419,19.2646,19.3354,1636000.0
2014-09-16 12:00:00,30.0,30.08,30.0,30.07,935600.0,19.329,19.3805,19.329,19.3741,935600.0
2014-09-16 12:30:00,30.08,30.11,30.02,30.03,1128700.0,19.3805,19.3999,19.3419,19.3483,1128700.0
2014-09-16 13:00:00,30.04,30.07,30.01,30.06,1044400.0,19.3548,19.3741,19.3354,19.3676,1044400.0
2014-09-16 13:30:00,30.05,30.08,30.03,30.04,670600.0,19.3612,19.3805,19.3483,19.3548,670600.0
2014-09-16 14:00:00,30.04,30.08,30.02,30.07,765800.0,19.3548,19.3805,19.3419,19.3741,765800.0
2014-09-16 14:30:00,30.07,30.1,30.05,30.09,707200.0,19.3741,19.3934,19.3612,19.387,707200.0
2014-09-16 15:00:00,30.1,30.12,30.05,30.06,1239900.0,19.3934,19.4063,19.3612,19.3676,1239900.0
2014-09-16 15:30:00,30.05,30.06,30.0,30.05,3475400.0,19.3612,19.3676,19.329,19.3612,3475400.0
2014-09-17 09:30:00,30.19,30.26,30.1,30.26,2305500.0,19.4514,19.4965,19.3934,19.4965,2305500.0
2014-09-17 10:00:00,30.26,30.35,30.2,30.34,2037700.0,19.4965,19.5545,19.4579,19.5481,2037700.0
2014-09-17 10:30:00,30.35,30.36,30.3,30.3,1360700.0,19.5545,19.5609,19.5223,19.5223,1360700.0
2014-09-17 11:00:00,30.3,30.35,30.27,30.32,2055900.0,19.5223,19.5545,19.503,19.5352,2055900.0
2014-09-17 11:30:00,30.32,30.32,30.27,30.3,1150300.0,19.5352,19.5352,19.503,19.5223,1150300.0
2014-09-17 12:00:00,30.3,30.32,30.28,30.32,1287600.0,19.5223,19.5352,19.5094,19.5352,1287600.0
2014-09-17 12:30:00,30.32,30.35,30.29,30.3,893700.0,19.5352,19.5545,19.5158,19.5223,893700.0
2014-09-17 13:00:00,30.3,30.32,30.23,30.25,614700.0,19.5223,19.5352,19.4772,19.4901,614700.0
2014-09-17 13:30:00,30.25,30.29,30.21,30.27,884100.0,19.4901,19.5158,19.4643,19.503,884100.0
2014-09-17 14:00:00,30.27,30.38,30.12,30.35,1876300.0,19.503,19.5738,19.4063,19.5545,1876300.0
2014-09-17 14:30:00,30.35,30.38,30.3,30.35,1137600.0,19.5545,19.5738,19.5223,19.5545,1137600.0
2014-09-17 15:00:00,30.36,30.46,30.34,30.42,2185200.0,19.5609,19.6254,19.5481,19.5996,2185200.0
2014-09-17 15:30:00,30.42,30.42,30.3,30.34,3891900.0,19.5996,19.5996,19.5223,19.5481,3891900.0
2014-09-18 09:30:00,30.41,30.54,30.34,30.5,2925900.0,19.5932,19.6769,19.5481,19.6511,2925900.0
2014-09-18 10:00:00,30.49,30.55,30.46,30.51,1562300.0,19.6447,19.6834,19.6254,19.6576,1562300.0
2014-09-18 10:30:00,30.51,30.53,30.46,30.5,1630600.0,19.6576,19.6705,19.6254,19.6511,1630600.0
2014-09-18 11:00:00,30.5,30.72,30.5,30.71,2321900.0,19.6511,19.7929,19.6511,19.7864,2321900.0
2014-09-18 11:30:00,30.71,30.71,30.59,30.6,1290000.0,19.7864,19.7864,19.7091,19.7156,1290000.0
2014-09-18 12:00:00,30.6,30.64,30.55,30.6,1144900.0,19.7156,19.7413,19.6834,19.7156,1144900.0
2014-09-18 12:30:00,30.6,30.62,30.56,30.62,830700.0,19.7156,19.7285,19.6898,19.7285,830700.0
2014-09-18 13:00:00,30.61,30.62,30.54,30.55,600100.0,19.722,19.7285,19.6769,19.6834,600100.0
2014-09-18 13:30:00,30.55,30.61,30.54,30.59,730900.0,19.6834,19.722,19.6769,19.7091,730900.0
2014-09-18 14:00:00,30.59,30.63,30.56,30.61,872100.0,19.7091,19.7349,19.6898,19.722,872100.0
2014-09-18 14:30:00,30.61,30.64,30.57,30.6,1218200.0,19.722,19.7413,19.6962,19.7156,1218200.0
2014-09-18 15:00:00,30.6,30.6,30.56,30.57,1878800.0,19.7156,19.7156,19.6898,19.6962,1878800.0
2014-09-18 15:30:00,30.56,30.6,30.51,30.59,5308700.0,19.6898,19.7156,19.6576,19.7091,5308700.0
2014-09-19 09:30:00,30.76,30.84,30.42,30.49,8965300.0,19.8187,19.8702,19.5996,19.6447,8965300.0
2014-09-19 10:00:00,30.49,30.53,30.43,30.48,1295400.0,19.6447,19.6705,19.606,19.6383,1295400.0
2014-09-19 10:30:00,30.48,30.51,30.47,30.48,947100.0,19.6383,19.6576,19.6318,19.6383,947100.0
2014-09-19 11:00:00,30.47,30.48,30.39,30.4,1339000.0,19.6318,19.6383,19.5803,19.5867,1339000.0
2014-09-19 11:30:00,30.41,30.41,30.26,30.33,1251000.0,19.5932,19.5932,19.4965,19.5416,1251000.0
2014-09-19 12:00:00,30.34,30.39,30.3,30.37,651600.0,19.5481,19.5803,19.5223,19.5674,651600.0
2014-09-19 12:30:00,30.37,30.42,30.3,30.36,797700.0,19.5674,19.5996,19.5223,19.5609,797700.0
2014-09-19 13:00:00,30.35,30.41,30.3,30.33,878400.0,19.5545,19.5932,19.5223,19.5416,878400.0
2014-09-19 13:30:00,30.33,30.44,30.32,30.42,659200.0,19.5416,19.6125,19.5352,19.5996,659200.0
2014-09-19 14:00:00,30.41,30.45,30.39,30.45,849700.0,19.5932,19.6189,19.5803,19.6189,849700.0
2014-09-19 14:30:00,30.45,30.48,30.42,30.48,1002600.0,19.6189,19.6383,19.5996,19.6383,1002600.0
2014-09-19 15:00:00,30.48,30.48,30.41,30.41,1439800.0,19.6383,19.6383,19.5932,19.5932,1439800.0
2014-09-19 15:30:00,30.42,30.49,30.4,30.42,4800300.0,19.5996,19.6447,19.5867,19.5996,4800300.0
2014-09-22 09:30:00,30.26,30.37,30.23,30.3,1956000.0,19.4965,19.5674,19.4772,19.5223,1956000.0
2014-09-22 10:00:00,30.3,30.31,30.19,30.19,3072100.0,19.5223,19.5287,19.4514,19.4514,3072100.0
2014-09-22 10:30:00,30.19,30.22,30.16,30.19,1355600.0,19.4514,19.4707,19.4321,19.4514,1355600.0
2014-09-22 11:00:00,30.19,30.21,30.09,30.1,1814700.0,19.4514,19.4643,19.387,19.3934,1814700.0
2014-09-22 11:30:00,30.09,30.12,30.07,30.11,1111200.0,19.387,19.4063,19.3741,19.3999,1111200.0
2014-09-22 12:00:00,30.11,30.12,30.03,30.1,1229900.0,19.3999,19.4063,19.3483,19.3934,1229900.0
2014-09-22 12:30:00,30.11,30.12,30.07,30.1,789200.0,19.3999,19.4063,19.3741,19.3934,789200.0
2014-09-22 13:00:00,30.1,30.13,30.03,30.11,1036600.0,19.3934,19.4128,19.3483,19.3999,1036600.0
2014-09-22 13:30:00,30.11,30.13,30.06,30.06,665600.0,19.3999,19.4128,19.3676,19.3676,665600.0
2014-09-22 14:00:00,30.07,30.07,29.98,30.0,1700000.0,19.3741,19.3741,19.3161,19.329,1700000.0
2014-09-22 14:30:00,30.0,30.07,29.99,30.07,1433600.0,19.329,19.3741,19.3225,19.3741,1433600.0
2014-09-22 15:00:00,30.06,30.12,30.06,30.11,914000.0,19.3676,19.4063,19.3676,19.3999,914000.0
2014-09-22 15:30:00,30.11,30.23,30.1,30.22,4562400.0,19.3999,19.4772,19.3934,19.4707,4562400.0
2014-09-23 09:30:00,29.83,29.99,29.5,29.94,4622400.0,19.2195,19.3225,19.0068,19.2903,4622400.0
2014-09-23 10:00:00,29.94,29.99,29.89,29.96,1930400.0,19.2903,19.3225,19.2581,19.3032,1930400.0
2014-09-23 10:30:00,29.96,30.05,29.96,30.05,1641900.0,19.3032,19.3612,19.3032,19.3612,1641900.0
2014-09-23 11:00:00,30.05,30.11,29.96,29.98,2121000.0,19.3612,19.3999,19.3032,19.3161,2121000.0
2014-09-23 11:30:00,29.97,30.13,29.96,30.1,1462200.0,19.3097,19.4128,19.3032,19.3934,1462200.0
2014-09-23 12:00:00,30.1,30.11,30.01,30.02,705000.0,19.3934,19.3999,19.3354,19.3419,705000.0
2014-09-23 12:30:00,30.03,30.06,30.0,30.02,577000.0,19.3483,19.3676,19.329,19.3419,577000.0
2014-09-23 13:00:00,30.02,30.02,29.95,30.01,832000.0,19.3419,19.3419,19.2968,19.3354,832000.0
2014-09-23 13:30:00,30.01,30.06,29.92,29.92,758700.0,19.3354,19.3676,19.2774,19.2774,758700.0
2014-09-23 14:00:00,29.92,30.17,29.88,30.04,4392000.0,19.2774,19.4385,19.2517,19.3548,4392000.0
2014-09-23 14:30:00,30.03,30.12,30.03,30.1,1012000.0,19.3483,19.4063,19.3483,19.3934,1012000.0
2014-09-23 15:00:00,30.1,30.16,30.05,30.14,1274300.0,19.3934,19.4321,19.3612,19.4192,1274300.0
2014-09-23 15:30:00,30.14,30.23,30.07,30.07,3024800.0,19.4192,19.4772,19.3741,19.3741,3024800.0
2014-09-24 09:30:00,30.11,30.23,30.07,30.09,1924800.0,19.3999,19.4772,19.3741,19.387,1924800.0
2014-09-24 10:00:00,30.08,30.2,30.07,30.15,1114000.0,19.3805,19.4579,19.3741,19.4256,1114000.0
2014-09-24 10:30:00,30.15,30.23,30.14,30.2,1238500.0,19.4256,19.4772,19.4192,19.4579,1238500.0
2014-09-24 11:00:00,30.2,30.36,30.19,30.35,1765800.0,19.4579,19.5609,19.4514,19.5545,1765800.0
2014-09-24 11:30:00,30.34,30.4,30.32,30.39,1059900.0,19.5481,19.5867,19.5352,19.5803,1059900.0
2014-09-24 12:00:00,30.39,30.4,30.34,30.37,697200.0,19.5803,19.5867,19.5481,19.5674,697200.0
2014-09-24 12:30:00,30.38,30.38,30.34,30.38,588500.0,19.5738,19.5738,19.5481,19.5738,588500.0
2014-09-24 13:00:00,30.38,30.4,30.34,30.38,1197100.0,19.5738,19.5867,19.5481,19.5738,1197100.0
2014-09-24 13:30:00,30.38,30.45,30.37,30.41,1255400.0,19.5738,19.6189,19.5674,19.5932,1255400.0
2014-09-24 14:00:00,30.41,30.43,30.37,30.42,952200.0,19.5932,19.606,19.5674,19.5996,952200.0
2014-09-24 14:30:00,30.42,30.44,30.36,30.38,1964400.0,19.5996,19.6125,19.5609,19.5738,1964400.0
2014-09-24 15:00:00,30.38,30.41,30.32,30.34,1447800.0,19.5738,19.5932,19.5352,19.5481,1447800.0
2014-09-24 15:30:00,30.34,30.36,30.3,30.33,2946600.0,19.5481,19.5609,19.5223,19.5416,2946600.0
2014-09-25 09:30:00,30.33,30.37,30.2,30.24,2295200.0,19.5416,19.5674,19.4579,19.4836,2295200.0
2014-09-25 10:00:00,30.24,30.28,30.12,30.17,1418500.0,19.4836,19.5094,19.4063,19.4385,1418500.0
2014-09-25 10:30:00,30.17,30.18,30.06,30.18,2011100.0,19.4385,19.445,19.3676,19.445,2011100.0
2014-09-25 11:00:00,30.18,30.19,30.08,30.17,1062800.0,19.445,19.4514,19.3805,19.4385,1062800.0
2014-09-25 11:30:00,30.17,30.17,30.02,30.04,1557600.0,19.4385,19.4385,19.3419,19.3548,1557600.0
2014-09-25 12:00:00,30.05,30.11,30.01,30.03,741400.0,19.3612,19.3999,19.3354,19.3483,741400.0
2014-09-25 12:30:00,30.03,30.08,30.01,30.04,981400.0,19.3483,19.3805,19.3354,19.3548,981400.0
2014-09-25 13:00:00,30.04,30.11,30.0,30.11,655300.0,19.3548,19.3999,19.329,19.3999,655300.0
2014-09-25 13:30:00,30.1,30.12,29.99,30.01,1500400.0,19.3934,19.4063,19.3225,19.3354,1500400.0
2014-09-25 14:00:00,30.01,30.01,29.97,30.0,539600.0,19.3354,19.3354,19.3097,19.329,539600.0
2014-09-25 14:30:00,30.01,30.08,29.99,30.02,700900.0,19.3354,19.3805,19.3225,19.3419,700900.0
2014-09-25 15:00:00,30.02,30.07,30.01,30.02,1742500.0,19.3419,19.3741,19.3354,19.3419,1742500.0
2014-09-25 15:30:00,30.03,30.12,29.99,29.99,3123700.0,19.3483,19.4063,19.3225,19.3225,3123700.0
2014-09-26 09:30:00,29.97,29.98,29.82,29.89,2621500.0,19.3097,19.3161,19.213,19.2581,2621500.0
2014-09-26 10:00:00,29.9,29.93,29.81,29.87,1583200.0,19.2646,19.2839,19.2066,19.2452,1583200.0
2014-09-26 10:30:00,29.88,29.91,29.8,29.84,1375800.0,19.2517,19.271,19.2001,19.2259,1375800.0
2014-09-26 11:00:00,29.84,29.89,29.71,29.72,826900.0,19.2259,19.2581,19.1421,19.1486,826900.0
2014-09-26 11:30:00,29.73,29.75,29.59,29.59,1838100.0,19.155,19.1679,19.0648,19.0648,1838100.0
2014-09-26 12:00:00,29.6,29.65,29.56,29.65,1120100.0,19.0713,19.1035,19.0455,19.1035,1120100.0
2014-09-26 12:30:00,29.65,29.69,29.61,29.64,899300.0,19.1035,19.1293,19.0777,19.097,899300.0
2014-09-26 13:00:00,29.64,29.74,29.63,29.71,814900.0,19.097,19.1615,19.0906,19.1421,814900.0
2014-09-26 13:30:00,29.7,29.71,29.63,29.65,599300.0,19.1357,19.1421,19.0906,19.1035,599300.0
2014-09-26 14:00:00,29.66,29.82,29.66,29.75,1784700.0,19.1099,19.213,19.1099,19.1679,1784700.0
2014-09-26 14:30:00,29.75,29.83,29.74,29.76,1277100.0,19.1679,19.2195,19.1615,19.1744,1277100.0
2014-09-26 15:00:00,29.77,29.83,29.73,29.74,1915100.0,19.1808,19.2195,19.155,19.1615,1915100.0
2014-09-26 15:30:00,29.74,29.82,29.71,29.71,3546900.0,19.1615,19.213,19.1421,19.1421,3546900.0
2014-09-29 09:30:00,29.67,29.77,29.57,29.64,2543900.0,19.1164,19.1808,19.0519,19.097,2543900.0
2014-09-29 10:00:00,29.64,29.8,29.58,29.8,1432100.0,19.097,19.2001,19.0584,19.2001,1432100.0
2014-09-29 10:30:00,29.8,29.84,29.68,29.69,1484900.0,19.2001,19.2259,19.1228,19.1293,1484900.0
2014-09-29 11:00:00,29.69,29.8,29.68,29.8,1169200.0,19.1293,19.2001,19.1228,19.2001,1169200.0
2014-09-29 11:30:00,29.8,29.83,29.77,29.81,904400.0,19.2001,19.2195,19.1808,19.2066,904400.0
2014-09-29 12:00:00,29.81,29.83,29.73,29.74,1048000.0,19.2066,19.2195,19.155,19.1615,1048000.0
2014-09-29 12:30:00,29.74,29.8,29.73,29.8,1126500.0,19.1615,19.2001,19.155,19.2001,1126500.0
2014-09-29 13:00:00,29.8,29.8,29.74,29.8,813100.0,19.2001,19.2001,19.1615,19.2001,813100.0
2014-09-29 13:30:00,29.8,29.84,29.75,29.77,913000.0,19.2001,19.2259,19.1679,19.1808,913000.0
2014-09-29 14:00:00,29.77,29.79,29.69,29.71,1285900.0,19.1808,19.1937,19.1293,19.1421,1285900.0
2014-09-29 14:30:00,29.71,29.77,29.69,29.75,1176500.0,19.1421,19.1808,19.1293,19.1679,1176500.0
2014-09-29 15:00:00,29.76,29.84,29.73,29.84,1245300.0,19.1744,19.2259,19.155,19.2259,1245300.0
2014-09-29 15:30:00,29.84,29.84,29.74,29.78,2447900.0,19.2259,19.2259,19.1615,19.1872,2447900.0
2014-09-30 09:30:00,29.77,29.86,29.73,29.76,1827100.0,19.1808,19.2388,19.155,19.1744,1827100.0
2014-09-30 10:00:00,29.76,29.85,29.69,29.79,1784500.0,19.1744,19.2323,19.1293,19.1937,1784500.0
2014-09-30 10:30:00,29.78,29.98,29.78,29.96,1474600.0,19.1872,19.3161,19.1872,19.3032,1474600.0
2014-09-30 11:00:00,29.96,29.99,29.89,29.93,981900.0,19.3032,19.3225,19.2581,19.2839,981900.0
2014-09-30 11:30:00,29.93,29.93,29.87,29.89,756600.0,19.2839,19.2839,19.2452,19.2581,756600.0
2014-09-30 12:00:00,29.88,29.91,29.8,29.8,902100.0,19.2517,19.271,19.2001,19.2001,902100.0
2014-09-30 12:30:00,29.8,29.8,29.7,29.75,790300.0,19.2001,19.2001,19.1357,19.1679,790300.0
2014-09-30 13:00:00,29.74,29.79,29.71,29.72,817100.0,19.1615,19.1937,19.1421,19.1486,817100.0
2014-09-30 13:30:00,29.72,29.72,29.6,29.63,1293300.0,19.1486,19.1486,19.0713,19.0906,1293300.0
2014-09-30 14:00:00,29.63,29.66,29.57,29.59,1874400.0,19.0906,19.1099,19.0519,19.0648,1874400.0
2014-09-30 14:30:00,29.59,29.67,29.59,29.65,1408200.0,19.0648,19.1164,19.0648,19.1035,1408200.0
2014-09-30 15:00:00,29.66,29.7,29.61,29.66,2266300.0,19.1099,19.1357,19.0777,19.1099,2266300.0
2014-09-30 15:30:00,29.66,29.7,29.55,29.58,4251700.0,19.1099,19.1357,19.0391,19.0584,4251700.0
2014-10-01 09:30:00,29.37,29.41,29.16,29.2,4751900.0,18.9231,18.9489,18.7878,18.8136,4751900.0
2014-10-01 10:00:00,29.21,29.22,29.06,29.2,3474000.0,18.82,18.8264,18.7233,18.8136,3474000.0
2014-10-01 10:30:00,29.19,29.3,29.13,29.3,2439000.0,18.8071,18.878,18.7685,18.878,2439000.0
2014-10-01 11:00:00,29.3,29.36,29.21,29.24,2027000.0,18.878,18.9166,18.82,18.8393,2027000.0
2014-10-01 11:30:00,29.24,29.27,29.14,29.19,1283000.0,18.8393,18.8587,18.7749,18.8071,1283000.0
2014-10-01 12:00:00,29.19,29.22,29.13,29.22,1359900.0,18.8071,18.8264,18.7685,18.8264,1359900.0
2014-10-01 12:30:00,29.22,29.22,29.12,29.14,1142600.0,18.8264,18.8264,18.762,18.7749,1142600.0
2014-10-01 13:00:00,29.14,29.18,29.07,29.13,1213300.0,18.7749,18.8007,18.7298,18.7685,1213300.0
2014-10-01 13:30:00,29.12,29.14,29.08,29.11,1028600.0,18.762,18.7749,18.7362,18.7556,1028600.0
2014-10-01 14:00:00,29.11,29.15,29.07,29.08,1549600.0,18.7556,18.7813,18.7298,18.7362,1549600.0
2014-10-01 14:30:00,29.09,29.14,29.04,29.06,1870200.0,18.7427,18.7749,18.7105,18.7233,1870200.0
2014-10-01 15:00:00,29.06,29.15,29.02,29.14,2705300.0,18.7233,18.7813,18.6976,18.7749,2705300.0
2014-10-01 15:30:00,29.15,29.24,29.11,29.16,4948200.0,18.7813,18.8393,18.7556,18.7878,4948200.0
2014-10-02 09:30:00,29.16,29.29,28.92,29.06,3983600.0,18.7878,18.8715,18.6331,18.7233,3983600.0
2014-10-02 10:00:00,29.05,29.17,29.02,29.09,2058300.0,18.7169,18.7942,18.6976,18.7427,2058300.0
2014-10-02 10:30:00,29.09,29.12,29.01,29.03,1409400.0,18.7427,18.762,18.6911,18.704,1409400.0
2014-10-02 11:00:00,29.03,29.07,28.95,28.95,1933800.0,18.704,18.7298,18.6525,18.6525,1933800.0
2014-10-02 11:30:00,28.96,29.02,28.89,29.02,1910800.0,18.6589,18.6976,18.6138,18.6976,1910800.0
2014-10-02 12:00:00,29.02,29.04,28.99,29.0,2117900.0,18.6976,18.7105,18.6782,18.6847,2117900.0
2014-10-02 12:30:00,29.0,29.02,28.94,29.0,1116500.0,18.6847,18.6976,18.646,18.6847,1116500.0
2014-10-02 13:00:00,29.0,29.04,28.96,29.03,1502000.0,18.6847,18.7105,18.6589,18.704,1502000.0
2014-10-02 13:30:00,29.03,29.05,28.99,29.04,930300.0,18.704,18.7169,18.6782,18.7105,930300.0
2014-10-02 14:00:00,29.04,29.08,29.02,29.08,887600.0,18.7105,18.7362,18.6976,18.7362,887600.0
2014-10-02 14:30:00,29.08,29.11,29.0,29.06,2705100.0,18.7362,18.7556,18.6847,18.7233,2705100.0
2014-10-02 15:00:00,29.07,29.07,28.99,29.04,2010400.0,18.7298,18.7298,18.6782,18.7105,2010400.0
2014-10-02 15:30:00,29.04,29.09,29.0,29.06,3305900.0,18.7105,18.7427,18.6847,18.7233,3305900.0
2014-10-03 09:30:00,29.29,29.29,29.0,29.21,4107300.0,18.8715,18.8715,18.6847,18.82,4107300.0
2014-10-03 10:00:00,29.21,29.26,29.2,29.23,1721500.0,18.82,18.8522,18.8136,18.8329,1721500.0
2014-10-03 10:30:00,29.23,29.27,29.2,29.2,1218000.0,18.8329,18.8587,18.8136,18.8136,1218000.0
2014-10-03 11:00:00,29.2,29.27,29.18,29.21,1104800.0,18.8136,18.8587,18.8007,18.82,1104800.0
2014-10-03 11:30:00,29.21,29.25,29.17,29.21,900100.0,18.82,18.8458,18.7942,18.82,900100.0
2014-10-03 12:00:00,29.21,29.29,29.2,29.29,1074000.0,18.82,18.8715,18.8136,18.8715,1074000.0
2014-10-03 12:30:00,29.29,29.31,29.27,29.3,857900.0,18.8715,18.8844,18.8587,18.878,857900.0
2014-10-03 13:00:00,29.3,29.3,29.23,29.24,1193000.0,18.878,18.878,18.8329,18.8393,1193000.0
2014-10-03 13:30:00,29.24,29.27,29.22,29.25,959800.0,18.8393,18.8587,18.8264,18.8458,959800.0
2014-10-03 14:00:00,29.25,29.28,29.22,29.22,1173500.0,18.8458,18.8651,18.8264,18.8264,1173500.0
2014-10-03 14:30:00,29.23,29.27,29.21,29.25,1028500.0,18.8329,18.8587,18.82,18.8458,1028500.0
2014-10-03 15:00:00,29.25,29.29,29.24,29.24,1623600.0,18.8458,18.8715,18.8393,18.8393,1623600.0
2014-10-03 15:30:00,29.24,29.26,29.2,29.21,2774200.0,18.8393,18.8522,18.8136,18.82,2774200.0
2014-10-06 09:30:00,29.35,29.41,29.25,29.3,1933700.0,18.9102,18.9489,18.8458,18.878,1933700.0
2014-10-06 10:00:00,29.3,29.34,29.26,29.29,1230000.0,18.878,18.9038,18.8522,18.8715,1230000.0
2014-10-06 10:30:00,29.29,29.36,29.25,29.29,1236500.0,18.8715,18.9166,18.8458,18.8715,1236500.0
2014-10-06 11:00:00,29.28,29.3,29.2,29.22,714800.0,18.8651,18.878,18.8136,18.8264,714800.0
2014-10-06 11:30:00,29.21,29.25,29.08,29.11,1086700.0,18.82,18.8458,18.7362,18.7556,1086700.0
2014-10-06 12:00:00,29.11,29.14,29.06,29.06,724600.0,18.7556,18.7749,18.7233,18.7233,724600.0
2014-10-06 12:30:00,29.07,29.11,29.01,29.05,911500.0,18.7298,18.7556,18.6911,18.7169,911500.0
2014-10-06 13:00:00,29.05,29.13,29.01,29.13,618200.0,18.7169,18.7685,18.6911,18.7685,618200.0
2014-10-06 13:30:00,29.13,29.16,29.11,29.14,645100.0,18.7685,18.7878,18.7556,18.7749,645100.0
2014-10-06 14:00:00,29.13,29.22,29.1,29.2,823900.0,18.7685,18.8264,18.7491,18.8136,823900.0
2014-10-06 14:30:00,29.2,29.22,29.18,29.2,596700.0,18.8136,18.8264,18.8007,18.8136,596700.0
2014-10-06 15:00:00,29.19,29.21,29.13,29.2,1076800.0,18.8071,18.82,18.7685,18.8136,1076800.0
2014-10-06 15:30:00,29.2,29.21,29.14,29.18,2546100.0,18.8136,18.82,18.7749,18.8007,2546100.0
2014-10-07 09:30:00,29.03,29.12,28.98,29.01,2424600.0,18.704,18.762,18.6718,18.6911,2424600.0
2014-10-07 10:00:00,29.01,29.09,29.01,29.03,1427100.0,18.6911,18.7427,18.6911,18.704,1427100.0
2014-10-07 10:30:00,29.03,29.07,28.91,28.92,934700.0,18.704,18.7298,18.6267,18.6331,934700.0
2014-10-07 11:00:00,28.91,28.92,28.8,28.83,1401500.0,18.6267,18.6331,18.5558,18.5752,1401500.0
2014-10-07 11:30:00,28.83,29.0,28.8,28.98,1498800.0,18.5752,18.6847,18.5558,18.6718,1498800.0
2014-10-07 12:00:00,28.99,29.05,28.97,29.01,1055800.0,18.6782,18.7169,18.6654,18.6911,1055800.0
2014-10-07 12:30:00,29.0,29.04,28.97,28.98,1451800.0,18.6847,18.7105,18.6654,18.6718,1451800.0
2014-10-07 13:00:00,28.97,29.09,28.94,29.07,1573900.0,18.6654,18.7427,18.646,18.7298,1573900.0
2014-10-07 13:30:00,29.07,29.08,29.01,29.06,1598200.0,18.7298,18.7362,18.6911,18.7233,1598200.0
2014-10-07 14:00:00,29.05,29.06,28.95,28.96,1719300.0,18.7169,18.7233,18.6525,18.6589,1719300.0
2014-10-07 14:30:00,28.96,29.02,28.89,28.98,1380600.0,18.6589,18.6976,18.6138,18.6718,1380600.0
2014-10-07 15:00:00,28.98,29.01,28.85,28.89,1528900.0,18.6718,18.6911,18.588,18.6138,1528900.0
2014-10-07 15:30:00,28.89,28.93,28.79,28.79,3392500.0,18.6138,18.6396,18.5494,18.5494,3392500.0
2014-10-08 09:30:00,28.81,28.85,28.65,28.67,2229100.0,18.5623,18.588,18.4592,18.4721,2229100.0
2014-10-08 10:00:00,28.67,28.75,28.56,28.73,2300000.0,18.4721,18.5236,18.4012,18.5107,2300000.0
2014-10-08 10:30:00,28.73,28.77,28.6,28.61,1978700.0,18.5107,18.5365,18.427,18.4334,1978700.0
2014-10-08 11:00:00,28.6,28.75,28.54,28.74,1618600.0,18.427,18.5236,18.3883,18.5172,1618600.0
2014-10-08 11:30:00,28.73,28.85,28.7,28.84,1621000.0,18.5107,18.588,18.4914,18.5816,1621000.0
2014-10-08 12:00:00,28.84,28.91,28.83,28.83,1298800.0,18.5816,18.6267,18.5752,18.5752,1298800.0
2014-10-08 12:30:00,28.84,28.88,28.8,28.88,792900.0,18.5816,18.6074,18.5558,18.6074,792900.0
2014-10-08 13:00:00,28.88,28.96,28.87,28.93,1184900.0,18.6074,18.6589,18.6009,18.6396,1184900.0
2014-10-08 13:30:00,28.94,29.09,28.93,29.07,1557500.0,18.646,18.7427,18.6396,18.7298,1557500.0
2014-10-08 14:00:00,29.07,29.2,29.07,29.17,2087800.0,18.7298,18.8136,18.7298,18.7942,2087800.0
2014-10-08 14:30:00,29.17,29.21,29.1,29.17,1630100.0,18.7942,18.82,18.7491,18.7942,1630100.0
2014-10-08 15:00:00,29.17,29.32,29.16,29.3,2093200.0,18.7942,18.8909,18.7878,18.878,2093200.0
2014-10-08 15:30:00,29.3,29.39,29.26,29.37,4898100.0,18.878,18.936,18.8522,18.9231,4898100.0
2014-10-09 09:30:00,29.4,29.43,29.23,29.28,2135800.0,18.9424,18.9617,18.8329,18.8651,2135800.0
2014-10-09 10:00:00,29.28,29.37,29.28,29.35,1430400.0,18.8651,18.9231,18.8651,18.9102,1430400.0
2014-10-09 10:30:00,29.34,29.42,29.27,29.41,1774500.0,18.9038,18.9553,18.8587,18.9489,1774500.0
2014-10-09 11:00:00,29.41,29.44,29.32,29.34,1583200.0,18.9489,18.9682,18.8909,18.9038,1583200.0
2014-10-09 11:30:00,29.35,29.36,29.17,29.24,1778900.0,18.9102,18.9166,18.7942,18.8393,1778900.0
2014-10-09 12:00:00,29.24,29.27,29.1,29.14,1006100.0,18.8393,18.8587,18.7491,18.7749,1006100.0
2014-10-09 12:30:00,29.13,29.18,29.07,29.09,905600.0,18.7685,18.8007,18.7298,18.7427,905600.0
2014-10-09 13:00:00,29.09,29.12,28.95,29.09,925900.0,18.7427,18.762,18.6525,18.7427,925900.0
2014-10-09 13:30:00,29.08,29.14,29.0,29.01,719400.0,18.7362,18.7749,18.6847,18.6911,719400.0
2014-10-09 14:00:00,29.01,29.03,28.93,28.97,980700.0,18.6911,18.704,18.6396,18.6654,980700.0
2014-10-09 14:30:00,28.97,29.06,28.94,29.02,889700.0,18.6654,18.7233,18.646,18.6976,889700.0
2014-10-09 15:00:00,29.01,29.15,28.99,29.11,1710300.0,18.6911,18.7813,18.6782,18.7556,1710300.0
2014-10-09 15:30:00,29.11,29.19,28.98,28.99,3520000.0,18.7556,18.8071,18.6718,18.6782,3520000.0
2014-10-10 09:30:00,29.11,29.3,29.02,29.26,2308200.0,18.7556,18.878,18.6976,18.8522,2308200.0
2014-10-10 10:00:00,29.26,29.27,29.0,29.08,2173900.0,18.8522,18.8587,18.6847,18.7362,2173900.0
2014-10-10 10:30:00,29.08,29.19,29.0,29.12,2682700.0,18.7362,18.8071,18.6847,18.762,2682700.0
2014-10-10 11:00:00,29.12,29.21,29.1,29.2,1757700.0,18.762,18.82,18.7491,18.8136,1757700.0
2014-10-10 11:30:00,29.19,29.26,29.15,29.22,1291700.0,18.8071,18.8522,18.7813,18.8264,1291700.0
2014-10-10 12:00:00,29.22,29.38,29.21,29.35,2133200.0,18.8264,18.9295,18.82,18.9102,2133200.0
2014-10-10 12:30:00,29.36,29.47,29.34,29.35,1571900.0,18.9166,18.9875,18.9038,18.9102,1571900.0
2014-10-10 13:00:00,29.34,29.4,29.28,29.31,1292300.0,18.9038,18.9424,18.8651,18.8844,1292300.0
2014-10-10 13:30:00,29.3,29.38,29.29,29.37,1314600.0,18.878,18.9295,18.8715,18.9231,1314600.0
2014-10-10 14:00:00,29.37,29.38,29.28,29.3,827600.0,18.9231,18.9295,18.8651,18.878,827600.0
2014-10-10 14:30:00,29.3,29.31,29.23,29.24,1302600.0,18.878,18.8844,18.8329,18.8393,1302600.0
2014-10-10 15:00:00,29.24,29.25,29.18,29.24,2416500.0,18.8393,18.8458,18.8007,18.8393,2416500.0
2014-10-10 15:30:00,29.24,29.26,29.09,29.14,6070400.0,18.8393,18.8522,18.7427,18.7749,6070400.0
2014-10-13 09:30:00,29.16,29.25,28.98,29.12,3773300.0,18.7878,18.8458,18.6718,18.762,3773300.0
2014-10-13 10:00:00,29.12,29.16,28.97,28.99,2867200.0,18.762,18.7878,18.6654,18.6782,2867200.0
2014-10-13 10:30:00,28.99,29.27,28.98,29.19,2471500.0,18.6782,18.8587,18.6718,18.8071,2471500.0
2014-10-13 11:00:00,29.19,29.22,29.09,29.1,1578900.0,18.8071,18.8264,18.7427,18.7491,1578900.0
2014-10-13 11:30:00,29.11,29.18,29.08,29.15,1067500.0,18.7556,18.8007,18.7362,18.7813,1067500.0
2014-10-13 12:00:00,29.15,29.18,29.05,29.18,1236900.0,18.7813,18.8007,18.7169,18.8007,1236900.0
2014-10-13 12:30:00,29.18,29.29,29.18,29.22,1070700.0,18.8007,18.8715,18.8007,18.8264,1070700.0
2014-10-13 13:00:00,29.22,29.27,29.08,29.11,1520400.0,18.8264,18.8587,18.7362,18.7556,1520400.0
2014-10-13 13:30:00,29.11,29.13,29.04,29.08,1301700.0,18.7556,18.7685,18.7105,18.7362,1301700.0
2014-10-13 14:00:00,29.07,29.1,28.97,28.99,1451500.0,18.7298,18.7491,18.6654,18.6782,1451500.0
2014-10-13 14:30:00,28.99,29.01,28.9,28.91,1622300.0,18.6782,18.6911,18.6203,18.6267,1622300.0
2014-10-13 15:00:00,28.91,28.93,28.69,28.71,2732400.0,18.6267,18.6396,18.485,18.4978,2732400.0
2014-10-13 15:30:00,28.7,28.71,28.42,28.46,7125800.0,18.4914,18.4978,18.311,18.3368,7125800.0
2014-10-14 09:30:00,28.64,28.78,28.41,28.44,2276900.0,18.4527,18.5429,18.3046,18.3239,2276900.0
2014-10-14 10:00:00,28.44,28.65,28.4,28.65,2459700.0,18.3239,18.4592,18.2981,18.4592,2459700.0
2014-10-14 10:30:00,28.65,28.77,28.62,28.65,1386800.0,18.4592,18.5365,18.4399,18.4592,1386800.0
2014-10-14 11:00:00,28.65,28.8,28.6,28.74,1302100.0,18.4592,18.5558,18.427,18.5172,1302100.0
2014-10-14 11:30:00,28.73,28.77,28.67,28.73,1488000.0,18.5107,18.5365,18.4721,18.5107,1488000.0
2014-10-14 12:00:00,28.73,28.74,28.62,28.63,837400.0,18.5107,18.5172,18.4399,18.4463,837400.0
2014-10-14 12:30:00,28.63,28.67,28.57,28.65,1093900.0,18.4463,18.4721,18.4076,18.4592,1093900.0
2014-10-14 13:00:00,28.65,28.69,28.61,28.64,989300.0,18.4592,18.485,18.4334,18.4527,989300.0
2014-10-14 13:30:00,28.64,28.67,28.55,28.63,1008600.0,18.4527,18.4721,18.3948,18.4463,1008600.0
2014-10-14 14:00:00,28.63,28.66,28.51,28.55,904600.0,18.4463,18.4656,18.369,18.3948,904600.0
2014-10-14 14:30:00,28.55,28.61,28.5,28.52,1158700.0,18.3948,18.4334,18.3625,18.3754,1158700.0
2014-10-14 15:00:00,28.52,28.55,28.41,28.49,2198200.0,18.3754,18.3948,18.3046,18.3561,2198200.0
2014-10-14 15:30:00,28.49,28.55,28.42,28.47,3381800.0,18.3561,18.3948,18.311,18.3432,3381800.0
2014-10-15 09:30:00,28.19,28.24,27.79,28.06,4962100.0,18.1628,18.195,17.9051,18.0791,4962100.0
2014-10-15 10:00:00,28.05,28.15,27.98,28.01,3061300.0,18.0726,18.137,18.0275,18.0468,3061300.0
2014-10-15 10:30:00,28.01,28.14,27.97,28.11,2252500.0,18.0468,18.1306,18.0211,18.1113,2252500.0
2014-10-15 11:00:00,28.11,28.21,28.09,28.16,2106100.0,18.1113,18.1757,18.0984,18.1435,2106100.0
2014-10-15 11:30:00,28.16,28.2,28.02,28.09,1612500.0,18.1435,18.1693,18.0533,18.0984,1612500.0
2014-10-15 12:00:00,28.08,28.09,27.96,28.04,1708400.0,18.0919,18.0984,18.0146,18.0662,1708400.0
2014-10-15 12:30:00,28.04,28.06,27.83,27.86,1571500.0,18.0662,18.0791,17.9309,17.9502,1571500.0
2014-10-15 13:00:00,27.85,27.93,27.56,27.6,3280400.0,17.9437,17.9953,17.7569,17.7827,3280400.0
2014-10-15 13:30:00,27.6,27.73,27.59,27.66,3261700.0,17.7827,17.8664,17.7762,17.8213,3261700.0
2014-10-15 14:00:00,27.65,27.88,27.57,27.82,2188600.0,17.8149,17.9631,17.7633,17.9244,2188600.0
2014-10-15 14:30:00,27.83,28.02,27.8,27.99,1862800.0,17.9309,18.0533,17.9115,18.0339,1862800.0
2014-10-15 15:00:00,27.99,28.12,27.86,28.1,2680600.0,18.0339,18.1177,17.9502,18.1048,2680600.0
2014-10-15 15:30:00,28.1,28.3,28.07,28.21,5258000.0,18.1048,18.2337,18.0855,18.1757,5258000.0
2014-10-16 09:30:00,27.87,27.92,27.72,27.87,3175200.0,17.9566,17.9888,17.86,17.9566,3175200.0
2014-10-16 10:00:00,27.88,27.93,27.51,27.63,4393600.0,17.9631,17.9953,17.7247,17.802,4393600.0
2014-10-16 10:30:00,27.63,27.8,27.57,27.71,2338900.0,17.802,17.9115,17.7633,17.8535,2338900.0
2014-10-16 11:00:00,27.71,27.78,27.62,27.77,2207400.0,17.8535,17.8986,17.7956,17.8922,2207400.0
2014-10-16 11:30:00,27.77,27.87,27.71,27.75,2148900.0,17.8922,17.9566,17.8535,17.8793,2148900.0
2014-10-16 12:00:00,27.75,27.79,27.67,27.71,1391500.0,17.8793,17.9051,17.8278,17.8535,1391500.0
2014-10-16 12:30:00,27.71,27.79,27.64,27.78,1135200.0,17.8535,17.9051,17.8084,17.8986,1135200.0
2014-10-16 13:00:00,27.78,27.96,27.78,27.94,1874000.0,17.8986,18.0146,17.8986,18.0017,1874000.0
2014-10-16 13:30:00,27.93,28.01,27.83,27.87,1796200.0,17.9953,18.0468,17.9309,17.9566,1796200.0
2014-10-16 14:00:00,27.87,27.93,27.81,27.86,1664600.0,17.9566,17.9953,17.918,17.9502,1664600.0
2014-10-16 14:30:00,27.87,27.88,27.67,27.7,2296200.0,17.9566,17.9631,17.8278,17.8471,2296200.0
2014-10-16 15:00:00,27.7,27.83,27.64,27.76,2898200.0,17.8471,17.9309,17.8084,17.8858,2898200.0
2014-10-16 15:30:00,27.76,27.79,27.65,27.66,5602300.0,17.8858,17.9051,17.8149,17.8213,5602300.0
2014-10-17 09:30:00,27.81,27.98,27.77,27.82,4259300.0,17.918,18.0275,17.8922,17.9244,4259300.0
2014-10-17 10:00:00,27.82,27.94,27.8,27.93,2687200.0,17.9244,18.0017,17.9115,17.9953,2687200.0
2014-10-17 10:30:00,27.94,27.94,27.78,27.85,2351800.0,18.0017,18.0017,17.8986,17.9437,2351800.0
2014-10-17 11:00:00,27.85,27.93,27.83,27.9,1967100.0,17.9437,17.9953,17.9309,17.976,1967100.0
2014-10-17 11:30:00,27.9,28.01,27.87,27.88,1785600.0,17.976,18.0468,17.9566,17.9631,1785600.0
2014-10-17 12:00:00,27.87,27.9,27.83,27.87,1162600.0,17.9566,17.976,17.9309,17.9566,1162600.0
2014-10-17 12:30:00,27.86,27.92,27.83,27.84,1447400.0,17.9502,17.9888,17.9309,17.9373,1447400.0
2014-10-17 13:00:00,27.84,27.87,27.75,27.76,1473700.0,17.9373,17.9566,17.8793,17.8858,1473700.0
2014-10-17 13:30:00,27.76,27.8,27.73,27.75,1548100.0,17.8858,17.9115,17.8664,17.8793,1548100.0
2014-10-17 14:00:00,27.74,27.75,27.63,27.7,2007300.0,17.8729,17.8793,17.802,17.8471,2007300.0
2014-10-17 14:30:00,27.71,27.76,27.69,27.76,1717500.0,17.8535,17.8858,17.8407,17.8858,1717500.0
2014-10-17 15:00:00,27.75,27.84,27.68,27.84,2230000.0,17.8793,17.9373,17.8342,17.9373,2230000.0
2014-10-17 15:30:00,27.84,27.92,27.78,27.82,4120300.0,17.9373,17.9888,17.8986,17.9244,4120300.0
2014-10-20 09:30:00,27.87,27.96,27.66,27.71,4599700.0,17.9566,18.0146,17.8213,17.8535,4599700.0
2014-10-20 10:00:00,27.7,27.84,27.69,27.84,3373200.0,17.8471,17.9373,17.8407,17.9373,3373200.0
2014-10-20 10:30:00,27.83,27.84,27.71,27.74,3306600.0,17.9309,17.9373,17.8535,17.8729,3306600.0
2014-10-20 11:00:00,27.74,27.78,27.64,27.7,2495800.0,17.8729,17.8986,17.8084,17.8471,2495800.0
2014-10-20 11:30:00,27.7,27.72,27.6,27.66,2465900.0,17.8471,17.86,17.7827,17.8213,2465900.0
2014-10-20 12:00:00,27.66,27.75,27.64,27.75,2402800.0,17.8213,17.8793,17.8084,17.8793,2402800.0
2014-10-20 12:30:00,27.75,27.77,27.72,27.75,1775600.0,17.8793,17.8922,17.86,17.8793,1775600.0
2014-10-20 13:00:00,27.76,27.83,27.72,27.83,1710600.0,17.8858,17.9309,17.86,17.9309,1710600.0
2014-10-20 13:30:00,27.83,27.83,27.79,27.8,1044200.0,17.9309,17.9309,17.9051,17.9115,1044200.0
2014-10-20 14:00:00,27.8,27.87,27.79,27.82,2642000.0,17.9115,17.9566,17.9051,17.9244,2642000.0
2014-10-20 14:30:00,27.82,27.87,27.78,27.87,2208200.0,17.9244,17.9566,17.8986,17.9566,2208200.0
2014-10-20 15:00:00,27.87,27.96,27.86,27.89,2331500.0,17.9566,18.0146,17.9502,17.9695,2331500.0
2014-10-20 15:30:00,27.89,27.97,27.87,27.93,4633600.0,17.9695,18.0211,17.9566,17.9953,4633600.0
2014-10-21 09:30:00,28.12,28.23,28.0,28.14,3386000.0,18.1177,18.1886,18.0404,18.1306,3386000.0
2014-10-21 10:00:00,28.14,28.24,28.12,28.16,2490200.0,18.1306,18.195,18.1177,18.1435,2490200.0
2014-10-21 10:30:00,28.17,28.34,28.16,28.25,2820900.0,18.1499,18.2595,18.1435,18.2015,2820900.0
2014-10-21 11:00:00,28.25,28.36,28.21,28.33,1442700.0,18.2015,18.2723,18.1757,18.253,1442700.0
2014-10-21 11:30:00,28.33,28.43,28.32,28.4,2727700.0,18.253,18.3174,18.2466,18.2981,2727700.0
2014-10-21 12:00:00,28.41,28.41,28.31,28.32,1222200.0,18.3046,18.3046,18.2401,18.2466,1222200.0
2014-10-21 12:30:00,28.32,28.35,28.28,28.28,880100.0,18.2466,18.2659,18.2208,18.2208,880100.0
2014-10-21 13:00:00,28.28,28.33,28.26,28.32,906800.0,18.2208,18.253,18.2079,18.2466,906800.0
2014-10-21 13:30:00,28.33,28.43,28.32,28.43,1075600.0,18.253,18.3174,18.2466,18.3174,1075600.0
2014-10-21 14:00:00,28.43,28.46,28.37,28.39,991800.0,18.3174,18.3368,18.2788,18.2917,991800.0
2014-10-21 14:30:00,28.39,28.45,28.38,28.43,1269600.0,18.2917,18.3303,18.2852,18.3174,1269600.0
2014-10-21 15:00:00,28.43,28.52,28.39,28.51,2378200.0,18.3174,18.3754,18.2917,18.369,2378200.0
2014-10-21 15:30:00,28.51,28.52,28.26,28.28,8959900.0,18.369,18.3754,18.2079,18.2208,8959900.0
2014-10-22 09:30:00,28.25,28.28,28.01,28.21,5130700.0,18.2015,18.2208,18.0468,18.1757,5130700.0
2014-10-22 10:00:00,28.21,28.23,28.19,28.23,3724300.0,18.1757,18.1886,18.1628,18.1886,3724300.0
2014-10-22 10:30:00,28.23,28.42,28.22,28.39,1957900.0,18.1886,18.311,18.1821,18.2917,1957900.0
2014-10-22 11:00:00,28.39,28.49,28.39,28.47,1483800.0,18.2917,18.3561,18.2917,18.3432,1483800.0
2014-10-22 11:30:00,28.47,28.48,28.45,28.46,1259600.0,18.3432,18.3497,18.3303,18.3368,1259600.0
2014-10-22 12:00:00,28.46,28.46,28.37,28.39,1356800.0,18.3368,18.3368,18.2788,18.2917,1356800.0
2014-10-22 12:30:00,28.38,28.44,28.36,28.44,1408300.0,18.2852,18.3239,18.2723,18.3239,1408300.0
2014-10-22 13:00:00,28.43,28.48,28.33,28.35,1090600.0,18.3174,18.3497,18.253,18.2659,1090600.0
2014-10-22 13:30:00,28.35,28.45,28.32,28.4,1120700.0,18.2659,18.3303,18.2466,18.2981,1120700.0
2014-10-22 14:00:00,28.4,28.44,28.39,28.41,1507500.0,18.2981,18.3239,18.2917,18.3046,1507500.0
2014-10-22 14:30:00,28.41,28.44,28.34,28.43,1333800.0,18.3046,18.3239,18.2595,18.3174,1333800.0
2014-10-22 15:00:00,28.43,28.43,28.37,28.42,1257800.0,18.3174,18.3174,18.2788,18.311,1257800.0
2014-10-22 15:30:00,28.42,28.42,28.29,28.31,3642900.0,18.311,18.311,18.2272,18.2401,3642900.0
2014-10-23 09:30:00,28.65,28.75,28.6,28.68,3857100.0,18.4592,18.5236,18.427,18.4785,3857100.0
2014-10-23 10:00:00,28.68,28.84,28.68,28.83,2014000.0,18.4785,18.5816,18.4785,18.5752,2014000.0
2014-10-23 10:30:00,28.83,28.85,28.76,28.84,1785300.0,18.5752,18.588,18.5301,18.5816,1785300.0
2014-10-23 11:00:00,28.85,28.87,28.77,28.8,2256700.0,18.588,18.6009,18.5365,18.5558,2256700.0
2014-10-23 11:30:00,28.79,28.8,28.72,28.78,1286000.0,18.5494,18.5558,18.5043,18.5429,1286000.0
2014-10-23 12:00:00,28.77,28.8,28.72,28.77,1422900.0,18.5365,18.5558,18.5043,18.5365,1422900.0
2014-10-23 12:30:00,28.77,28.78,28.7,28.74,1360200.0,18.5365,18.5429,18.4914,18.5172,1360200.0
2014-10-23 13:00:00,28.74,28.75,28.71,28.75,888100.0,18.5172,18.5236,18.4978,18.5236,888100.0
2014-10-23 13:30:00,28.75,28.82,28.74,28.8,1192800.0,18.5236,18.5687,18.5172,18.5558,1192800.0
2014-10-23 14:00:00,28.79,28.86,28.77,28.83,1547400.0,18.5494,18.5945,18.5365,18.5752,1547400.0
2014-10-23 14:30:00,28.83,28.85,28.69,28.79,2023700.0,18.5752,18.588,18.485,18.5494,2023700.0
2014-10-23 15:00:00,28.79,28.79,28.67,28.68,2179700.0,18.5494,18.5494,18.4721,18.4785,2179700.0
2014-10-23 15:30:00,28.68,28.74,28.57,28.59,4059100.0,18.4785,18.5172,18.4076,18.4205,4059100.0
2014-10-24 09:30:00,28.8,28.96,28.71,28.91,3533700.0,18.5558,18.6589,18.4978,18.6267,3533700.0
2014-10-24 10:00:00,28.91,28.95,28.86,28.91,2046700.0,18.6267,18.6525,18.5945,18.6267,2046700.0
2014-10-24 10:30:00,28.9,29.0,28.9,29.0,1421900.0,18.6203,18.6847,18.6203,18.6847,1421900.0
2014-10-24 11:00:00,28.99,29.0,28.92,28.96,1185600.0,18.6782,18.6847,18.6331,18.6589,1185600.0
2014-10-24 11:30:00,28.97,29.1,28.96,29.09,1243300.0,18.6654,18.7491,18.6589,18.7427,1243300.0
2014-10-24 12:00:00,29.09,29.15,29.08,29.08,1062000.0,18.7427,18.7813,18.7362,18.7362,1062000.0
2014-10-24 12:30:00,29.08,29.1,29.03,29.06,735900.0,18.7362,18.7491,18.704,18.7233,735900.0
2014-10-24 13:00:00,29.07,29.09,29.04,29.09,866700.0,18.7298,18.7427,18.7105,18.7427,866700.0
2014-10-24 13:30:00,29.09,29.19,29.08,29.19,1354600.0,18.7427,18.8071,18.7362,18.8071,1354600.0
2014-10-24 14:00:00,29.18,29.26,29.18,29.25,1331300.0,18.8007,18.8522,18.8007,18.8458,1331300.0
2014-10-24 14:30:00,29.25,29.27,29.21,29.21,1433500.0,18.8458,18.8587,18.82,18.82,1433500.0
2014-10-24 15:00:00,29.21,29.23,29.16,29.17,1529600.0,18.82,18.8329,18.7878,18.7942,1529600.0
2014-10-24 15:30:00,29.18,29.2,29.09,29.1,4843000.0,18.8007,18.8136,18.7427,18.7491,4843000.0
2014-10-27 09:30:00,29.09,29.21,29.08,29.15,2061800.0,18.7427,18.82,18.7362,18.7813,2061800.0
2014-10-27 10:00:00,29.15,29.19,29.08,29.08,1350300.0,18.7813,18.8071,18.7362,18.7362,1350300.0
2014-10-27 10:30:00,29.09,29.09,29.02,29.07,1146500.0,18.7427,18.7427,18.6976,18.7298,1146500.0
2014-10-27 11:00:00,29.07,29.08,29.03,29.04,1223400.0,18.7298,18.7362,18.704,18.7105,1223400.0
2014-10-27 11:30:00,29.04,29.05,28.95,29.0,1104200.0,18.7105,18.7169,18.6525,18.6847,1104200.0
2014-10-27 12:00:00,29.0,29.05,28.98,28.99,1048200.0,18.6847,18.7169,18.6718,18.6782,1048200.0
2014-10-27 12:30:00,28.98,29.04,28.98,29.03,746500.0,18.6718,18.7105,18.6718,18.704,746500.0
2014-10-27 13:00:00,29.03,29.1,29.02,29.09,1307000.0,18.704,18.7491,18.6976,18.7427,1307000.0
2014-10-27 13:30:00,29.1,29.11,29.06,29.07,838100.0,18.7491,18.7556,18.7233,18.7298,838100.0
2014-10-27 14:00:00,29.07,29.11,29.05,29.07,997800.0,18.7298,18.7556,18.7169,18.7298,997800.0
2014-10-27 14:30:00,29.07,29.08,28.99,29.0,1148200.0,18.7298,18.7362,18.6782,18.6847,1148200.0
2014-10-27 15:00:00,29.0,29.05,28.99,29.02,1573300.0,18.6847,18.7169,18.6782,18.6976,1573300.0
2014-10-27 15:30:00,29.02,29.1,28.95,29.02,4806200.0,18.6976,18.7491,18.6525,18.6976,4806200.0
2014-10-28 09:30:00,29.17,29.3,29.04,29.07,3239400.0,18.7942,18.878,18.7105,18.7298,3239400.0
2014-10-28 10:00:00,29.07,29.19,29.05,29.05,2160100.0,18.7298,18.8071,18.7169,18.7169,2160100.0
2014-10-28 10:30:00,29.06,29.06,28.87,28.93,3029200.0,18.7233,18.7233,18.6009,18.6396,3029200.0
2014-10-28 11:00:00,28.93,28.99,28.92,28.94,1300400.0,18.6396,18.6782,18.6331,18.646,1300400.0
2014-10-28 11:30:00,28.95,28.96,28.91,28.95,1506300.0,18.6525,18.6589,18.6267,18.6525,1506300.0
2014-10-28 12:00:00,28.96,28.98,28.92,28.95,845700.0,18.6589,18.6718,18.6331,18.6525,845700.0
2014-10-28 12:30:00,28.95,28.96,28.93,28.96,740800.0,18.6525,18.6589,18.6396,18.6589,740800.0
2014-10-28 13:00:00,28.95,28.97,28.95,28.96,741400.0,18.6525,18.6654,18.6525,18.6589,741400.0
2014-10-28 13:30:00,28.95,28.96,28.91,28.92,1277400.0,18.6525,18.6589,18.6267,18.6331,1277400.0
2014-10-28 14:00:00,28.91,28.96,28.86,28.95,1626900.0,18.6267,18.6589,18.5945,18.6525,1626900.0
2014-10-28 14:30:00,28.95,28.99,28.92,28.93,1164300.0,18.6525,18.6782,18.6331,18.6396,1164300.0
2014-10-28 15:00:00,28.93,29.0,28.91,28.96,2052000.0,18.6396,18.6847,18.6267,18.6589,2052000.0
2014-10-28 15:30:00,28.96,29.12,28.95,29.09,5170100.0,18.6589,18.762,18.6525,18.7427,5170100.0
2014-10-29 09:30:00,29.15,29.36,29.04,29.36,3043400.0,18.7813,18.9166,18.7105,18.9166,3043400.0
2014-10-29 10:00:00,29.36,29.44,29.31,29.44,1963500.0,18.9166,18.9682,18.8844,18.9682,1963500.0
2014-10-29 10:30:00,29.44,29.5,29.43,29.49,2240900.0,18.9682,19.0068,18.9617,19.0004,2240900.0
2014-10-29 11:00:00,29.49,29.58,29.49,29.58,1765600.0,19.0004,19.0584,19.0004,19.0584,1765600.0
2014-10-29 11:30:00,29.57,29.59,29.51,29.55,1199800.0,19.0519,19.0648,19.0133,19.0391,1199800.0
2014-10-29 12:00:00,29.55,29.63,29.51,29.54,1611000.0,19.0391,19.0906,19.0133,19.0326,1611000.0
2014-10-29 12:30:00,29.54,29.59,29.51,29.59,762800.0,19.0326,19.0648,19.0133,19.0648,762800.0
2014-10-29 13:00:00,29.59,29.59,29.54,29.58,803900.0,19.0648,19.0648,19.0326,19.0584,803900.0
2014-10-29 13:30:00,29.58,29.59,29.47,29.58,1149100.0,19.0584,19.0648,18.9875,19.0584,1149100.0
2014-10-29 14:00:00,29.57,29.57,29.39,29.5,2214000.0,19.0519,19.0519,18.936,19.0068,2214000.0
2014-10-29 14:30:00,29.5,29.57,29.44,29.52,1629500.0,19.0068,19.0519,18.9682,19.0197,1629500.0
2014-10-29 15:00:00,29.53,29.54,29.43,29.51,1709500.0,19.0262,19.0326,18.9617,19.0133,1709500.0
2014-10-29 15:30:00,29.51,29.6,29.48,29.5,4272500.0,19.0133,19.0713,18.994,19.0068,4272500.0
2014-10-30 09:30:00,29.39,29.66,29.39,29.57,1778100.0,18.936,19.1099,18.936,19.0519,1778100.0
2014-10-30 10:00:00,29.56,29.66,29.54,29.58,1615300.0,19.0455,19.1099,19.0326,19.0584,1615300.0
2014-10-30 10:30:00,29.59,29.68,29.56,29.67,1048800.0,19.0648,19.1228,19.0455,19.1164,1048800.0
2014-10-30 11:00:00,29.67,29.74,29.66,29.74,771800.0,19.1164,19.1615,19.1099,19.1615,771800.0
2014-10-30 11:30:00,29.74,29.85,29.73,29.81,1342800.0,19.1615,19.2323,19.155,19.2066,1342800.0
2014-10-30 12:00:00,29.81,29.82,29.76,29.8,629600.0,19.2066,19.213,19.1744,19.2001,629600.0
2014-10-30 12:30:00,29.79,29.85,29.78,29.83,885900.0,19.1937,19.2323,19.1872,19.2195,885900.0
2014-10-30 13:00:00,29.84,29.98,29.81,29.97,1161300.0,19.2259,19.3161,19.2066,19.3097,1161300.0
2014-10-30 13:30:00,29.96,29.96,29.82,29.92,793900.0,19.3032,19.3032,19.213,19.2774,793900.0
2014-10-30 14:00:00,29.93,29.97,29.85,29.86,1198900.0,19.2839,19.3097,19.2323,19.2388,1198900.0
2014-10-30 14:30:00,29.86,29.89,29.74,29.77,1297900.0,19.2388,19.2581,19.1615,19.1808,1297900.0
2014-10-30 15:00:00,29.76,29.81,29.75,29.76,1383200.0,19.1744,19.2066,19.1679,19.1744,1383200.0
2014-10-30 15:30:00,29.77,29.87,29.76,29.86,3569300.0,19.1808,19.2452,19.1744,19.2388,3569300.0
2014-10-31 09:30:00,30.01,30.2,29.99,30.1,2964200.0,19.3354,19.4579,19.3225,19.3934,2964200.0
2014-10-31 10:00:00,30.1,30.15,30.03,30.14,1786900.0,19.3934,19.4256,19.3483,19.4192,1786900.0
2014-10-31 10:30:00,30.14,30.15,30.02,30.1,1330000.0,19.4192,19.4256,19.3419,19.3934,1330000.0
2014-10-31 11:00:00,30.1,30.17,30.08,30.08,1167200.0,19.3934,19.4385,19.3805,19.3805,1167200.0
2014-10-31 11:30:00,30.09,30.09,29.94,29.98,1240100.0,19.387,19.387,19.2903,19.3161,1240100.0
2014-10-31 12:00:00,29.97,30.05,29.94,30.04,1403300.0,19.3097,19.3612,19.2903,19.3548,1403300.0
2014-10-31 12:30:00,30.05,30.07,29.98,29.99,1220100.0,19.3612,19.3741,19.3161,19.3225,1220100.0
2014-10-31 13:00:00,30.0,30.0,29.97,29.98,739200.0,19.329,19.329,19.3097,19.3161,739200.0
2014-10-31 13:30:00,29.99,30.0,29.9,29.91,1006100.0,19.3225,19.329,19.2646,19.271,1006100.0
2014-10-31 14:00:00,29.91,29.95,29.86,29.87,1079700.0,19.271,19.2968,19.2388,19.2452,1079700.0
2014-10-31 14:30:00,29.87,29.89,29.83,29.88,846600.0,19.2452,19.2581,19.2195,19.2517,846600.0
2014-10-31 15:00:00,29.88,29.88,29.81,29.85,1001300.0,19.2517,19.2517,19.2066,19.2323,1001300.0
2014-10-31 15:30:00,29.84,29.95,29.83,29.93,3546900.0,19.2259,19.2968,19.2195,19.2839,3546900.0
2014-11-03 09:30:00,29.9,30.0,29.88,29.89,2250400.0,19.2646,19.329,19.2517,19.2581,2250400.0
2014-11-03 10:00:00,29.89,29.96,29.86,29.92,1426100.0,19.2581,19.3032,19.2388,19.2774,1426100.0
2014-11-03 10:30:00,29.91,30.07,29.91,30.07,1689200.0,19.271,19.3741,19.271,19.3741,1689200.0
2014-11-03 11:00:00,30.05,30.06,30.01,30.02,747400.0,19.3612,19.3676,19.3354,19.3419,747400.0
2014-11-03 11:30:00,30.01,30.05,30.0,30.05,722300.0,19.3354,19.3612,19.329,19.3612,722300.0
2014-11-03 12:00:00,30.04,30.09,30.02,30.08,664500.0,19.3548,19.387,19.3419,19.3805,664500.0
2014-11-03 12:30:00,30.07,30.1,30.03,30.05,624100.0,19.3741,19.3934,19.3483,19.3612,624100.0
2014-11-03 13:00:00,30.05,30.16,30.04,30.15,937000.0,19.3612,19.4321,19.3548,19.4256,937000.0
2014-11-03 13:30:00,30.15,30.19,30.13,30.18,762400.0,19.4256,19.4514,19.4128,19.445,762400.0
2014-11-03 14:00:00,30.18,30.19,30.15,30.16,856700.0,19.445,19.4514,19.4256,19.4321,856700.0
2014-11-03 14:30:00,30.16,30.19,30.13,30.18,1086900.0,19.4321,19.4514,19.4128,19.445,1086900.0
2014-11-03 15:00:00,30.18,30.19,30.13,30.14,1793600.0,19.445,19.4514,19.4128,19.4192,1793600.0
2014-11-03 15:30:00,30.14,30.2,30.13,30.18,3990600.0,19.4192,19.4579,19.4128,19.445,3990600.0
2014-11-04 09:30:00,30.14,30.3,30.13,30.14,2939200.0,19.4192,19.5223,19.4128,19.4192,2939200.0
2014-11-04 10:00:00,30.15,30.19,30.03,30.04,1541300.0,19.4256,19.4514,19.3483,19.3548,1541300.0
2014-11-04 10:30:00,30.03,30.04,29.87,29.91,1858900.0,19.3483,19.3548,19.2452,19.271,1858900.0
2014-11-04 11:00:00,29.91,29.97,29.89,29.97,1171900.0,19.271,19.3097,19.2581,19.3097,1171900.0
2014-11-04 11:30:00,29.97,30.01,29.95,30.0,894900.0,19.3097,19.3354,19.2968,19.329,894900.0
2014-11-04 12:00:00,30.0,30.18,29.99,30.18,816900.0,19.329,19.445,19.3225,19.445,816900.0
2014-11-04 12:30:00,30.18,30.2,30.14,30.14,737200.0,19.445,19.4579,19.4192,19.4192,737200.0
2014-11-04 13:00:00,30.14,30.17,30.11,30.16,629500.0,19.4192,19.4385,19.3999,19.4321,629500.0
2014-11-04 13:30:00,30.16,30.24,30.15,30.22,907700.0,19.4321,19.4836,19.4256,19.4707,907700.0
2014-11-04 14:00:00,30.22,30.25,30.17,30.17,737200.0,19.4707,19.4901,19.4385,19.4385,737200.0
2014-11-04 14:30:00,30.17,30.25,30.16,30.25,793300.0,19.4385,19.4901,19.4321,19.4901,793300.0
2014-11-04 15:00:00,30.24,30.29,30.23,30.29,2894600.0,19.4836,19.5158,19.4772,19.5158,2894600.0
2014-11-04 15:30:00,30.28,30.3,30.22,30.28,4383300.0,19.5094,19.5223,19.4707,19.5094,4383300.0
2014-11-05 09:30:00,30.37,30.41,30.15,30.2,3265700.0,19.7367,19.7627,19.5938,19.6263,3265700.0
2014-11-05 10:00:00,30.2,30.21,30.09,30.14,1746500.0,19.6263,19.6328,19.5548,19.5873,1746500.0
2014-11-05 10:30:00,30.13,30.14,30.01,30.09,950900.0,19.5808,19.5873,19.5028,19.5548,950900.0
2014-11-05 11:00:00,30.1,30.16,30.09,30.14,811700.0,19.5613,19.6003,19.5548,19.5873,811700.0
2014-11-05 11:30:00,30.13,30.21,30.13,30.19,915500.0,19.5808,19.6328,19.5808,19.6198,915500.0
2014-11-05 12:00:00,30.18,30.21,30.11,30.12,641200.0,19.6133,19.6328,19.5678,19.5743,641200.0
2014-11-05 12:30:00,30.12,30.14,30.08,30.1,601900.0,19.5743,19.5873,19.5483,19.5613,601900.0
2014-11-05 13:00:00,30.1,30.12,30.01,30.04,834000.0,19.5613,19.5743,19.5028,19.5223,834000.0
2014-11-05 13:30:00,30.04,30.05,29.97,29.99,609900.0,19.5223,19.5288,19.4768,19.4898,609900.0
2014-11-05 14:00:00,29.99,30.07,29.96,30.04,707700.0,19.4898,19.5418,19.4703,19.5223,707700.0
2014-11-05 14:30:00,30.04,30.07,30.01,30.05,930300.0,19.5223,19.5418,19.5028,19.5288,930300.0
2014-11-05 15:00:00,30.05,30.06,29.98,29.98,1109800.0,19.5288,19.5353,19.4833,19.4833,1109800.0
2014-11-05 15:30:00,29.98,30.06,29.95,30.04,2926400.0,19.4833,19.5353,19.4638,19.5223,2926400.0
2014-11-06 09:30:00,30.08,30.26,30.03,30.1,1998600.0,19.5483,19.6653,19.5158,19.5613,1998600.0
2014-11-06 10:00:00,30.1,30.11,29.99,30.05,1096700.0,19.5613,19.5678,19.4898,19.5288,1096700.0
2014-11-06 10:30:00,30.05,30.16,30.01,30.14,1043400.0,19.5288,19.6003,19.5028,19.5873,1043400.0
2014-11-06 11:00:00,30.13,30.23,30.1,30.19,1170600.0,19.5808,19.6458,19.5613,19.6198,1170600.0
2014-11-06 11:30:00,30.18,30.18,30.04,30.04,829000.0,19.6133,19.6133,19.5223,19.5223,829000.0
2014-11-06 12:00:00,30.04,30.09,30.01,30.06,941600.0,19.5223,19.5548,19.5028,19.5353,941600.0
2014-11-06 12:30:00,30.07,30.1,30.05,30.08,649100.0,19.5418,19.5613,19.5288,19.5483,649100.0
2014-11-06 13:00:00,30.08,30.1,30.01,30.02,517800.0,19.5483,19.5613,19.5028,19.5093,517800.0
2014-11-06 13:30:00,30.02,30.03,29.97,30.0,793600.0,19.5093,19.5158,19.4768,19.4963,793600.0
2014-11-06 14:00:00,30.0,30.0,29.97,30.0,490500.0,19.4963,19.4963,19.4768,19.4963,490500.0
2014-11-06 14:30:00,30.0,30.03,29.97,30.01,651700.0,19.4963,19.5158,19.4768,19.5028,651700.0
2014-11-06 15:00:00,30.01,30.01,29.97,29.98,765600.0,19.5028,19.5028,19.4768,19.4833,765600.0
2014-11-06 15:30:00,29.98,30.05,29.98,30.03,2007800.0,19.4833,19.5288,19.4833,19.5158,2007800.0
2014-11-07 09:30:00,30.13,30.13,29.88,29.94,2414600.0,19.5808,19.5808,19.4183,19.4573,2414600.0
2014-11-07 10:00:00,29.95,29.96,29.82,29.83,1234400.0,19.4638,19.4703,19.3793,19.3858,1234400.0
2014-11-07 10:30:00,29.83,29.9,29.78,29.9,1105500.0,19.3858,19.4313,19.3533,19.4313,1105500.0
2014-11-07 11:00:00,29.9,29.9,29.85,29.86,845400.0,19.4313,19.4313,19.3988,19.4053,845400.0
2014-11-07 11:30:00,29.86,29.88,29.78,29.79,732300.0,19.4053,19.4183,19.3533,19.3598,732300.0
2014-11-07 12:00:00,29.79,29.86,29.76,29.86,638000.0,19.3598,19.4053,19.3403,19.4053,638000.0
2014-11-07 12:30:00,29.86,29.87,29.81,29.83,552900.0,19.4053,19.4118,19.3728,19.3858,552900.0
2014-11-07 13:00:00,29.82,29.84,29.8,29.81,565800.0,19.3793,19.3923,19.3663,19.3728,565800.0
2014-11-07 13:30:00,29.82,29.87,29.81,29.84,575600.0,19.3793,19.4118,19.3728,19.3923,575600.0
2014-11-07 14:00:00,29.85,29.9,29.79,29.79,810400.0,19.3988,19.4313,19.3598,19.3598,810400.0
2014-11-07 14:30:00,29.79,29.84,29.78,29.8,624100.0,19.3598,19.3923,19.3533,19.3663,624100.0
2014-11-07 15:00:00,29.81,29.82,29.76,29.77,954600.0,19.3728,19.3793,19.3403,19.3468,954600.0
2014-11-07 15:30:00,29.77,29.93,29.77,29.92,2652700.0,19.3468,19.4508,19.3468,19.4443,2652700.0
2014-11-10 09:30:00,29.96,29.99,29.84,29.88,2772900.0,19.4703,19.4898,19.3923,19.4183,2772900.0
2014-11-10 10:00:00,29.88,29.95,29.81,29.95,1146200.0,19.4183,19.4638,19.3728,19.4638,1146200.0
2014-11-10 10:30:00,29.95,30.08,29.94,30.07,1288800.0,19.4638,19.5483,19.4573,19.5418,1288800.0
2014-11-10 11:00:00,30.07,30.19,30.05,30.19,1341900.0,19.5418,19.6198,19.5288,19.6198,1341900.0
2014-11-10 11:30:00,30.19,30.28,30.16,30.21,1498700.0,19.6198,19.6783,19.6003,19.6328,1498700.0
2014-11-10 12:00:00,30.21,30.23,30.16,30.22,730800.0,19.6328,19.6458,19.6003,19.6393,730800.0
2014-11-10 12:30:00,30.21,30.23,30.18,30.21,1083100.0,19.6328,19.6458,19.6133,19.6328,1083100.0
2014-11-10 13:00:00,30.2,30.25,30.19,30.24,763800.0,19.6263,19.6588,19.6198,19.6523,763800.0
2014-11-10 13:30:00,30.24,30.25,30.17,30.19,604000.0,19.6523,19.6588,19.6068,19.6198,604000.0
2014-11-10 14:00:00,30.2,30.26,30.18,30.23,916500.0,19.6263,19.6653,19.6133,19.6458,916500.0
2014-11-10 14:30:00,30.22,30.25,30.21,30.22,595000.0,19.6393,19.6588,19.6328,19.6393,595000.0
2014-11-10 15:00:00,30.23,30.26,30.21,30.24,1233000.0,19.6458,19.6653,19.6328,19.6523,1233000.0
2014-11-10 15:30:00,30.24,30.24,30.16,30.2,3463100.0,19.6523,19.6523,19.6003,19.6263,3463100.0
2014-11-11 09:30:00,30.18,30.24,30.1,30.15,1691900.0,19.6133,19.6523,19.5613,19.5938,1691900.0
2014-11-11 10:00:00,30.16,30.29,30.14,30.28,1244000.0,19.6003,19.6848,19.5873,19.6783,1244000.0
2014-11-11 10:30:00,30.29,30.35,30.26,30.34,891900.0,19.6848,19.7237,19.6653,19.7172,891900.0
2014-11-11 11:00:00,30.34,30.4,30.28,30.28,985400.0,19.7172,19.7562,19.6783,19.6783,985400.0
2014-11-11 11:30:00,30.28,30.3,30.26,30.27,641800.0,19.6783,19.6912,19.6653,19.6718,641800.0
2014-11-11 12:00:00,30.27,30.28,30.18,30.21,1082000.0,19.6718,19.6783,19.6133,19.6328,1082000.0
2014-11-11 12:30:00,30.21,30.27,30.19,30.26,579400.0,19.6328,19.6718,19.6198,19.6653,579400.0
2014-11-11 13:00:00,30.26,30.28,30.24,30.27,630600.0,19.6653,19.6783,19.6523,19.6718,630600.0
2014-11-11 13:30:00,30.27,30.29,30.24,30.29,788900.0,19.6718,19.6848,19.6523,19.6848,788900.0
2014-11-11 14:00:00,30.29,30.29,30.22,30.24,1224300.0,19.6848,19.6848,19.6393,19.6523,1224300.0
2014-11-11 14:30:00,30.25,30.28,30.23,30.26,473400.0,19.6588,19.6783,19.6458,19.6653,473400.0
2014-11-11 15:00:00,30.27,30.27,30.22,30.23,894300.0,19.6718,19.6718,19.6393,19.6458,894300.0
2014-11-11 15:30:00,30.23,30.33,30.22,30.32,2429800.0,19.6458,19.7107,19.6393,19.7042,2429800.0
2014-11-12 09:30:00,30.23,30.46,30.23,30.46,2299500.0,19.6458,19.7952,19.6458,19.7952,2299500.0
2014-11-12 10:00:00,30.46,30.54,30.38,30.44,2050700.0,19.7952,19.8472,19.7432,19.7822,2050700.0
2014-11-12 10:30:00,30.44,30.49,30.38,30.39,1314600.0,19.7822,19.8147,19.7432,19.7497,1314600.0
2014-11-12 11:00:00,30.38,30.5,30.37,30.46,1406200.0,19.7432,19.8212,19.7367,19.7952,1406200.0
2014-11-12 11:30:00,30.46,30.54,30.46,30.47,852500.0,19.7952,19.8472,19.7952,19.8017,852500.0
2014-11-12 12:00:00,30.48,30.53,30.47,30.49,640800.0,19.8082,19.8407,19.8017,19.8147,640800.0
2014-11-12 12:30:00,30.49,30.54,30.48,30.53,648400.0,19.8147,19.8472,19.8082,19.8407,648400.0
2014-11-12 13:00:00,30.53,30.54,30.47,30.51,573300.0,19.8407,19.8472,19.8017,19.8277,573300.0
2014-11-12 13:30:00,30.5,30.53,30.42,30.42,467300.0,19.8212,19.8407,19.7692,19.7692,467300.0
2014-11-12 14:00:00,30.42,30.45,30.38,30.43,1040400.0,19.7692,19.7887,19.7432,19.7757,1040400.0
2014-11-12 14:30:00,30.43,30.43,30.37,30.4,568400.0,19.7757,19.7757,19.7367,19.7562,568400.0
2014-11-12 15:00:00,30.4,30.47,30.37,30.46,1476300.0,19.7562,19.8017,19.7367,19.7952,1476300.0
2014-11-12 15:30:00,30.46,30.48,30.39,30.42,2515100.0,19.7952,19.8082,19.7497,19.7692,2515100.0
2014-11-13 09:30:00,30.52,30.59,30.46,30.57,1319200.0,19.8342,19.8797,19.7952,19.8667,1319200.0
2014-11-13 10:00:00,30.57,30.6,30.5,30.58,939500.0,19.8667,19.8862,19.8212,19.8732,939500.0
2014-11-13 10:30:00,30.59,30.62,30.56,30.58,1033600.0,19.8797,19.8992,19.8602,19.8732,1033600.0
2014-11-13 11:00:00,30.59,30.6,30.51,30.56,900800.0,19.8797,19.8862,19.8277,19.8602,900800.0
2014-11-13 11:30:00,30.56,30.56,30.44,30.46,588200.0,19.8602,19.8602,19.7822,19.7952,588200.0
2014-11-13 12:00:00,30.46,30.5,30.44,30.47,436300.0,19.7952,19.8212,19.7822,19.8017,436300.0
2014-11-13 12:30:00,30.48,30.48,30.4,30.4,412500.0,19.8082,19.8082,19.7562,19.7562,412500.0
2014-11-13 13:00:00,30.4,30.42,30.31,30.34,645100.0,19.7562,19.7692,19.6977,19.7172,645100.0
2014-11-13 13:30:00,30.34,30.36,30.28,30.33,609200.0,19.7172,19.7302,19.6783,19.7107,609200.0
2014-11-13 14:00:00,30.33,30.35,30.26,30.35,861500.0,19.7107,19.7237,19.6653,19.7237,861500.0
2014-11-13 14:30:00,30.35,30.41,30.33,30.38,633600.0,19.7237,19.7627,19.7107,19.7432,633600.0
2014-11-13 15:00:00,30.39,30.46,30.37,30.41,891100.0,19.7497,19.7952,19.7367,19.7627,891100.0
2014-11-13 15:30:00,30.4,30.48,30.39,30.42,2362200.0,19.7562,19.8082,19.7497,19.7692,2362200.0
2014-11-14 09:30:00,30.38,30.56,30.31,30.31,3485400.0,19.7432,19.8602,19.6977,19.6977,3485400.0
2014-11-14 10:00:00,30.31,30.38,30.27,30.29,1918300.0,19.6977,19.7432,19.6718,19.6848,1918300.0
2014-11-14 10:30:00,30.3,30.35,30.26,30.33,1177900.0,19.6912,19.7237,19.6653,19.7107,1177900.0
2014-11-14 11:00:00,30.33,30.36,30.29,30.31,1132300.0,19.7107,19.7302,19.6848,19.6977,1132300.0
2014-11-14 11:30:00,30.3,30.31,30.24,30.26,874900.0,19.6912,19.6977,19.6523,19.6653,874900.0
2014-11-14 12:00:00,30.26,30.3,30.22,30.29,673900.0,19.6653,19.6912,19.6393,19.6848,673900.0
2014-11-14 12:30:00,30.3,30.36,30.26,30.33,557600.0,19.6912,19.7302,19.6653,19.7107,557600.0
2014-11-14 13:00:00,30.33,30.35,30.31,30.33,376400.0,19.7107,19.7237,19.6977,19.7107,376400.0
2014-11-14 13:30:00,30.33,30.35,30.25,30.25,669500.0,19.7107,19.7237,19.6588,19.6588,669500.0
2014-11-14 14:00:00,30.25,30.29,30.24,30.26,487100.0,19.6588,19.6848,19.6523,19.6653,487100.0
2014-11-14 14:30:00,30.27,30.28,30.25,30.27,609300.0,19.6718,19.6783,19.6588,19.6718,609300.0
2014-11-14 15:00:00,30.27,30.29,30.26,30.29,521600.0,19.6718,19.6848,19.6653,19.6848,521600.0
2014-11-14 15:30:00,30.29,30.35,30.29,30.34,2298200.0,19.6848,19.7237,19.6848,19.7172,2298200.0
2014-11-17 09:30:00,29.91,30.19,29.91,29.91,5131600.0,19.4378,19.6198,19.4378,19.4378,5131600.0
2014-11-17 10:00:00,29.91,30.09,29.88,30.05,2437400.0,19.4378,19.5548,19.4183,19.5288,2437400.0
2014-11-17 10:30:00,30.05,30.07,29.94,29.99,1987200.0,19.5288,19.5418,19.4573,19.4898,1987200.0
2014-11-17 11:00:00,29.98,29.99,29.9,29.91,1930200.0,19.4833,19.4898,19.4313,19.4378,1930200.0
2014-11-17 11:30:00,29.91,30.05,29.91,30.04,1119400.0,19.4378,19.5288,19.4378,19.5223,1119400.0
2014-11-17 12:00:00,30.04,30.25,30.02,30.2,1187100.0,19.5223,19.6588,19.5093,19.6263,1187100.0
2014-11-17 12:30:00,30.2,30.34,30.19,30.3,1443800.0,19.6263,19.7172,19.6198,19.6912,1443800.0
2014-11-17 13:00:00,30.3,30.41,30.3,30.39,870200.0,19.6912,19.7627,19.6912,19.7497,870200.0
2014-11-17 13:30:00,30.39,30.41,30.29,30.31,949000.0,19.7497,19.7627,19.6848,19.6977,949000.0
2014-11-17 14:00:00,30.31,30.38,30.3,30.35,772900.0,19.6977,19.7432,19.6912,19.7237,772900.0
2014-11-17 14:30:00,30.35,30.36,30.3,30.35,686100.0,19.7237,19.7302,19.6912,19.7237,686100.0
2014-11-17 15:00:00,30.35,30.37,30.33,30.33,893500.0,19.7237,19.7367,19.7107,19.7107,893500.0
2014-11-17 15:30:00,30.34,30.36,30.29,30.31,2780300.0,19.7172,19.7302,19.6848,19.6977,2780300.0
2014-11-18 09:30:00,30.49,30.59,30.3,30.46,2693600.0,19.8147,19.8797,19.6912,19.7952,2693600.0
2014-11-18 10:00:00,30.46,30.47,30.37,30.45,1127900.0,19.7952,19.8017,19.7367,19.7887,1127900.0
2014-11-18 10:30:00,30.44,30.59,30.44,30.56,1459200.0,19.7822,19.8797,19.7822,19.8602,1459200.0
2014-11-18 11:00:00,30.56,30.65,30.54,30.65,1754500.0,19.8602,19.9187,19.8472,19.9187,1754500.0
2014-11-18 11:30:00,30.65,30.68,30.61,30.66,1653200.0,19.9187,19.9382,19.8927,19.9252,1653200.0
2014-11-18 12:00:00,30.66,30.67,30.62,30.65,467200.0,19.9252,19.9317,19.8992,19.9187,467200.0
2014-11-18 12:30:00,30.65,30.68,30.61,30.63,637300.0,19.9187,19.9382,19.8927,19.9057,637300.0
2014-11-18 13:00:00,30.62,30.68,30.62,30.67,700200.0,19.8992,19.9382,19.8992,19.9317,700200.0
2014-11-18 13:30:00,30.67,30.67,30.6,30.62,415500.0,19.9317,19.9317,19.8862,19.8992,415500.0
2014-11-18 14:00:00,30.62,30.65,30.61,30.64,610300.0,19.8992,19.9187,19.8927,19.9122,610300.0
2014-11-18 14:30:00,30.64,30.68,30.63,30.66,723300.0,19.9122,19.9382,19.9057,19.9252,723300.0
2014-11-18 15:00:00,30.66,30.66,30.62,30.63,714200.0,19.9252,19.9252,19.8992,19.9057,714200.0
2014-11-18 15:30:00,30.64,30.66,30.58,30.6,3783200.0,19.9122,19.9252,19.8732,19.8862,3783200.0
2014-11-19 09:30:00,30.42,30.53,30.38,30.48,1708900.0,19.7692,19.8407,19.7432,19.8082,1708900.0
2014-11-19 10:00:00,30.48,30.56,30.43,30.51,1674700.0,19.8082,19.8602,19.7757,19.8277,1674700.0
2014-11-19 10:30:00,30.51,30.52,30.36,30.38,995900.0,19.8277,19.8342,19.7302,19.7432,995900.0
2014-11-19 11:00:00,30.38,30.4,30.34,30.36,1183800.0,19.7432,19.7562,19.7172,19.7302,1183800.0
2014-11-19 11:30:00,30.36,30.4,30.34,30.38,674300.0,19.7302,19.7562,19.7172,19.7432,674300.0
2014-11-19 12:00:00,30.38,30.39,30.31,30.32,718800.0,19.7432,19.7497,19.6977,19.7042,718800.0
2014-11-19 12:30:00,30.32,30.35,30.31,30.33,539100.0,19.7042,19.7237,19.6977,19.7107,539100.0
2014-11-19 13:00:00,30.34,30.36,30.31,30.36,492700.0,19.7172,19.7302,19.6977,19.7302,492700.0
2014-11-19 13:30:00,30.36,30.41,30.34,30.38,506200.0,19.7302,19.7627,19.7172,19.7432,506200.0
2014-11-19 14:00:00,30.38,30.48,30.33,30.34,985400.0,19.7432,19.8082,19.7107,19.7172,985400.0
2014-11-19 14:30:00,30.33,30.36,30.28,30.33,1067000.0,19.7107,19.7302,19.6783,19.7107,1067000.0
2014-11-19 15:00:00,30.33,30.42,30.32,30.4,1096000.0,19.7107,19.7692,19.7042,19.7562,1096000.0
2014-11-19 15:30:00,30.4,30.46,30.39,30.44,1925000.0,19.7562,19.7952,19.7497,19.7822,1925000.0
2014-11-20 09:30:00,30.33,30.37,30.25,30.33,1623300.0,19.7107,19.7367,19.6588,19.7107,1623300.0
2014-11-20 10:00:00,30.32,30.47,30.31,30.32,1753900.0,19.7042,19.8017,19.6977,19.7042,1753900.0
2014-11-20 10:30:00,30.32,30.47,30.31,30.46,1446100.0,19.7042,19.8017,19.6977,19.7952,1446100.0
2014-11-20 11:00:00,30.46,30.48,30.42,30.47,823700.0,19.7952,19.8082,19.7692,19.8017,823700.0
2014-11-20 11:30:00,30.47,30.48,30.4,30.4,511800.0,19.8017,19.8082,19.7562,19.7562,511800.0
2014-11-20 12:00:00,30.4,30.43,30.38,30.39,543100.0,19.7562,19.7757,19.7432,19.7497,543100.0
2014-11-20 12:30:00,30.38,30.4,30.37,30.4,454800.0,19.7432,19.7562,19.7367,19.7562,454800.0
2014-11-20 13:00:00,30.4,30.47,30.37,30.47,844400.0,19.7562,19.8017,19.7367,19.8017,844400.0
2014-11-20 13:30:00,30.46,30.49,30.44,30.46,533100.0,19.7952,19.8147,19.7822,19.7952,533100.0
2014-11-20 14:00:00,30.46,30.48,30.4,30.44,1371600.0,19.7952,19.8082,19.7562,19.7822,1371600.0
2014-11-20 14:30:00,30.44,30.44,30.36,30.39,1197900.0,19.7822,19.7822,19.7302,19.7497,1197900.0
2014-11-20 15:00:00,30.39,30.41,30.33,30.41,1055000.0,19.7497,19.7627,19.7107,19.7627,1055000.0
2014-11-20 15:30:00,30.41,30.44,30.38,30.43,1614100.0,19.7627,19.7822,19.7432,19.7757,1614100.0
2014-11-21 09:30:00,30.75,30.78,30.53,30.56,3681600.0,19.9837,20.0032,19.8407,19.8602,3681600.0
2014-11-21 10:00:00,30.55,30.56,30.45,30.51,1443900.0,19.8537,19.8602,19.7887,19.8277,1443900.0
2014-11-21 10:30:00,30.52,30.55,30.45,30.52,1057900.0,19.8342,19.8537,19.7887,19.8342,1057900.0
2014-11-21 11:00:00,30.52,30.53,30.46,30.47,899600.0,19.8342,19.8407,19.7952,19.8017,899600.0
2014-11-21 11:30:00,30.48,30.48,30.34,30.35,1109000.0,19.8082,19.8082,19.7172,19.7237,1109000.0
2014-11-21 12:00:00,30.36,30.38,30.29,30.29,1024800.0,19.7302,19.7432,19.6848,19.6848,1024800.0
2014-11-21 12:30:00,30.3,30.32,30.21,30.24,1136800.0,19.6912,19.7042,19.6328,19.6523,1136800.0
2014-11-21 13:00:00,30.24,30.27,30.2,30.24,1313000.0,19.6523,19.6718,19.6263,19.6523,1313000.0
2014-11-21 13:30:00,30.24,30.31,30.22,30.27,986200.0,19.6523,19.6977,19.6393,19.6718,986200.0
2014-11-21 14:00:00,30.27,30.29,30.24,30.26,1016000.0,19.6718,19.6848,19.6523,19.6653,1016000.0
2014-11-21 14:30:00,30.27,30.33,30.24,30.28,1397800.0,19.6718,19.7107,19.6523,19.6783,1397800.0
2014-11-21 15:00:00,30.29,30.42,30.28,30.42,1714000.0,19.6848,19.7692,19.6783,19.7692,1714000.0
2014-11-21 15:30:00,30.42,30.47,30.39,30.44,4257500.0,19.7692,19.8017,19.7497,19.7822,4257500.0
2014-11-24 09:30:00,30.53,30.63,30.36,30.43,2661400.0,19.8407,19.9057,19.7302,19.7757,2661400.0
2014-11-24 10:00:00,30.43,30.47,30.34,30.44,2162400.0,19.7757,19.8017,19.7172,19.7822,2162400.0
2014-11-24 10:30:00,30.44,30.46,30.38,30.41,2775100.0,19.7822,19.7952,19.7432,19.7627,2775100.0
2014-11-24 11:00:00,30.41,30.43,30.35,30.35,1576100.0,19.7627,19.7757,19.7237,19.7237,1576100.0
2014-11-24 11:30:00,30.36,30.36,30.27,30.27,1439700.0,19.7302,19.7302,19.6718,19.6718,1439700.0
2014-11-24 12:00:00,30.27,30.28,30.21,30.22,1573000.0,19.6718,19.6783,19.6328,19.6393,1573000.0
2014-11-24 12:30:00,30.22,30.22,30.14,30.18,1705500.0,19.6393,19.6393,19.5873,19.6133,1705500.0
2014-11-24 13:00:00,30.17,30.24,30.17,30.2,599900.0,19.6068,19.6523,19.6068,19.6263,599900.0
2014-11-24 13:30:00,30.2,30.29,30.2,30.24,673100.0,19.6263,19.6848,19.6263,19.6523,673100.0
2014-11-24 14:00:00,30.24,30.31,30.24,30.29,815800.0,19.6523,19.6977,19.6523,19.6848,815800.0
2014-11-24 14:30:00,30.3,30.3,30.21,30.23,1518300.0,19.6912,19.6912,19.6328,19.6458,1518300.0
2014-11-24 15:00:00,30.23,30.25,30.18,30.2,1517600.0,19.6458,19.6588,19.6133,19.6263,1517600.0
2014-11-24 15:30:00,30.2,30.22,30.12,30.2,5976600.0,19.6263,19.6393,19.5743,19.6263,5976600.0
2014-11-25 09:30:00,30.21,30.32,30.18,30.28,2235400.0,19.6328,19.7042,19.6133,19.6783,2235400.0
2014-11-25 10:00:00,30.27,30.4,30.26,30.38,1478100.0,19.6718,19.7562,19.6653,19.7432,1478100.0
2014-11-25 10:30:00,30.37,30.38,30.32,30.32,1231100.0,19.7367,19.7432,19.7042,19.7042,1231100.0
2014-11-25 11:00:00,30.33,30.34,30.24,30.25,1360500.0,19.7107,19.7172,19.6523,19.6588,1360500.0
2014-11-25 11:30:00,30.26,30.35,30.25,30.34,961200.0,19.6653,19.7237,19.6588,19.7172,961200.0
2014-11-25 12:00:00,30.35,30.43,30.34,30.43,1490400.0,19.7237,19.7757,19.7172,19.7757,1490400.0
2014-11-25 12:30:00,30.43,30.52,30.43,30.5,856500.0,19.7757,19.8342,19.7757,19.8212,856500.0
2014-11-25 13:00:00,30.51,30.57,30.49,30.57,899500.0,19.8277,19.8667,19.8147,19.8667,899500.0
2014-11-25 13:30:00,30.57,30.66,30.56,30.65,1570100.0,19.8667,19.9252,19.8602,19.9187,1570100.0
2014-11-25 14:00:00,30.65,30.65,30.52,30.59,1238600.0,19.9187,19.9187,19.8342,19.8797,1238600.0
2014-11-25 14:30:00,30.59,30.65,30.58,30.62,1317300.0,19.8797,19.9187,19.8732,19.8992,1317300.0
2014-11-25 15:00:00,30.62,30.64,30.6,30.62,1443900.0,19.8992,19.9122,19.8862,19.8992,1443900.0
2014-11-25 15:30:00,30.62,30.62,30.48,30.49,4395800.0,19.8992,19.8992,19.8082,19.8147,4395800.0
2014-11-26 09:30:00,30.65,30.79,30.59,30.78,2221400.0,19.9187,20.0097,19.8797,20.0032,2221400.0
2014-11-26 10:00:00,30.79,30.8,30.75,30.79,2453400.0,20.0097,20.0162,19.9837,20.0097,2453400.0
2014-11-26 10:30:00,30.79,30.82,30.77,30.79,1509500.0,20.0097,20.0292,19.9967,20.0097,1509500.0
2014-11-26 11:00:00,30.79,30.8,30.64,30.65,1066500.0,20.0097,20.0162,19.9122,19.9187,1066500.0
2014-11-26 11:30:00,30.65,30.67,30.59,30.61,680600.0,19.9187,19.9317,19.8797,19.8927,680600.0
2014-11-26 12:00:00,30.61,30.7,30.59,30.7,686900.0,19.8927,19.9512,19.8797,19.9512,686900.0
2014-11-26 12:30:00,30.7,30.78,30.69,30.75,930100.0,19.9512,20.0032,19.9447,19.9837,930100.0
2014-11-26 13:00:00,30.74,30.81,30.74,30.79,615800.0,19.9772,20.0227,19.9772,20.0097,615800.0
2014-11-26 13:30:00,30.78,30.87,30.77,30.85,934900.0,20.0032,20.0617,19.9967,20.0487,934900.0
2014-11-26 14:00:00,30.85,31.05,30.84,31.01,3499100.0,20.0487,20.1787,20.0422,20.1527,3499100.0
2014-11-26 14:30:00,31.01,31.04,30.99,31.02,1817400.0,20.1527,20.1722,20.1397,20.1592,1817400.0
2014-11-26 15:00:00,31.02,31.07,31.0,31.02,1993900.0,20.1592,20.1917,20.1462,20.1592,1993900.0
2014-11-26 15:30:00,31.02,31.12,31.01,31.1,5343400.0,20.1592,20.2241,20.1527,20.2112,5343400.0
2014-11-28 09:30:00,31.12,31.57,31.12,31.46,4417900.0,20.2241,20.5166,20.2241,20.4451,4417900.0
2014-11-28 10:00:00,31.47,31.64,31.43,31.62,3060600.0,20.4516,20.5621,20.4256,20.5491,3060600.0
2014-11-28 10:30:00,31.62,31.64,31.46,31.47,1633200.0,20.5491,20.5621,20.4451,20.4516,1633200.0
2014-11-28 11:00:00,31.48,31.5,31.32,31.33,985200.0,20.4581,20.4711,20.3541,20.3606,985200.0
2014-11-28 11:30:00,31.33,31.33,31.24,31.28,873600.0,20.3606,20.3606,20.3021,20.3281,873600.0
2014-11-28 12:00:00,31.28,31.29,31.16,31.17,966400.0,20.3281,20.3346,20.2501,20.2566,966400.0
2014-11-28 12:30:00,31.16,31.19,31.06,31.17,2785800.0,20.2501,20.2696,20.1852,20.2566,2785800.0
2014-12-01 09:30:00,30.88,31.38,30.88,31.37,2997100.0,20.0682,20.3931,20.0682,20.3866,2997100.0
2014-12-01 10:00:00,31.37,31.51,31.33,31.41,2169600.0,20.3866,20.4776,20.3606,20.4126,2169600.0
2014-12-01 10:30:00,31.4,31.49,31.37,31.44,1333100.0,20.4061,20.4646,20.3866,20.4321,1333100.0
2014-12-01 11:00:00,31.43,31.47,31.28,31.31,1631600.0,20.4256,20.4516,20.3281,20.3476,1631600.0
2014-12-01 11:30:00,31.31,31.34,31.2,31.25,967400.0,20.3476,20.3671,20.2761,20.3086,967400.0
2014-12-01 12:00:00,31.25,31.37,31.24,31.36,1164400.0,20.3086,20.3866,20.3021,20.3801,1164400.0
2014-12-01 12:30:00,31.36,31.38,31.31,31.37,809300.0,20.3801,20.3931,20.3476,20.3866,809300.0
2014-12-01 13:00:00,31.36,31.42,31.35,31.4,705700.0,20.3801,20.4191,20.3736,20.4061,705700.0
2014-12-01 13:30:00,31.41,31.5,31.4,31.41,1141000.0,20.4126,20.4711,20.4061,20.4126,1141000.0
2014-12-01 14:00:00,31.4,31.42,31.29,31.34,1013600.0,20.4061,20.4191,20.3346,20.3671,1013600.0
2014-12-01 14:30:00,31.34,31.36,31.28,31.32,1298500.0,20.3671,20.3801,20.3281,20.3541,1298500.0
2014-12-01 15:00:00,31.32,31.39,31.31,31.31,1592300.0,20.3541,20.3996,20.3476,20.3476,1592300.0
2014-12-01 15:30:00,31.32,31.34,31.26,31.26,2761900.0,20.3541,20.3671,20.3151,20.3151,2761900.0
2014-12-02 09:30:00,31.44,31.57,31.38,31.42,3410800.0,20.4321,20.5166,20.3931,20.4191,3410800.0
2014-12-02 10:00:00,31.42,31.44,31.35,31.41,2005000.0,20.4191,20.4321,20.3736,20.4126,2005000.0
2014-12-02 10:30:00,31.4,31.41,31.28,31.32,1731300.0,20.4061,20.4126,20.3281,20.3541,1731300.0
2014-12-02 11:00:00,31.32,31.43,31.29,31.43,1304400.0,20.3541,20.4256,20.3346,20.4256,1304400.0
2014-12-02 11:30:00,31.43,31.45,31.33,31.43,1644900.0,20.4256,20.4386,20.3606,20.4256,1644900.0
2014-12-02 12:00:00,31.43,31.46,31.39,31.44,798400.0,20.4256,20.4451,20.3996,20.4321,798400.0
2014-12-02 12:30:00,31.44,31.57,31.42,31.57,1314300.0,20.4321,20.5166,20.4191,20.5166,1314300.0
2014-12-02 13:00:00,31.57,31.62,31.55,31.61,1251500.0,20.5166,20.5491,20.5036,20.5426,1251500.0
2014-12-02 13:30:00,31.61,31.62,31.53,31.54,1079700.0,20.5426,20.5491,20.4906,20.4971,1079700.0
2014-12-02 14:00:00,31.54,31.54,31.45,31.48,1052900.0,20.4971,20.4971,20.4386,20.4581,1052900.0
2014-12-02 14:30:00,31.48,31.61,31.46,31.55,1238200.0,20.4581,20.5426,20.4451,20.5036,1238200.0
2014-12-02 15:00:00,31.54,31.56,31.47,31.51,1129900.0,20.4971,20.5101,20.4516,20.4776,1129900.0
2014-12-02 15:30:00,31.51,31.58,31.46,31.57,3244300.0,20.4776,20.5231,20.4451,20.5166,3244300.0
2014-12-03 09:30:00,31.51,31.64,31.36,31.57,2660700.0,20.4776,20.5621,20.3801,20.5166,2660700.0
2014-12-03 10:00:00,31.57,31.7,31.49,31.53,1587500.0,20.5166,20.6011,20.4646,20.4906,1587500.0
2014-12-03 10:30:00,31.54,31.65,31.5,31.57,1128900.0,20.4971,20.5686,20.4711,20.5166,1128900.0
2014-12-03 11:00:00,31.57,31.57,31.43,31.44,1315000.0,20.5166,20.5166,20.4256,20.4321,1315000.0
2014-12-03 11:30:00,31.43,31.48,31.37,31.4,1270100.0,20.4256,20.4581,20.3866,20.4061,1270100.0
2014-12-03 12:00:00,31.4,31.41,31.31,31.39,1672500.0,20.4061,20.4126,20.3476,20.3996,1672500.0
2014-12-03 12:30:00,31.39,31.48,31.37,31.48,859600.0,20.3996,20.4581,20.3866,20.4581,859600.0
2014-12-03 13:00:00,31.48,31.48,31.43,31.45,584900.0,20.4581,20.4581,20.4256,20.4386,584900.0
2014-12-03 13:30:00,31.45,31.57,31.43,31.57,1203700.0,20.4386,20.5166,20.4256,20.5166,1203700.0
2014-12-03 14:00:00,31.57,31.66,31.55,31.59,1595800.0,20.5166,20.5751,20.5036,20.5296,1595800.0
2014-12-03 14:30:00,31.59,31.66,31.55,31.66,1334500.0,20.5296,20.5751,20.5036,20.5751,1334500.0
2014-12-03 15:00:00,31.66,31.72,31.58,31.68,1783400.0,20.5751,20.6141,20.5231,20.5881,1783400.0
2014-12-03 15:30:00,31.68,31.78,31.65,31.76,5658600.0,20.5881,20.6531,20.5686,20.6401,5658600.0
2014-12-04 09:30:00,31.56,31.82,31.53,31.54,2884000.0,20.5101,20.6791,20.4906,20.4971,2884000.0
2014-12-04 10:00:00,31.54,31.58,31.51,31.51,2584800.0,20.4971,20.5231,20.4776,20.4776,2584800.0
2014-12-04 10:30:00,31.51,31.52,31.38,31.41,1265000.0,20.4776,20.4841,20.3931,20.4126,1265000.0
2014-12-04 11:00:00,31.4,31.55,31.34,31.53,1492900.0,20.4061,20.5036,20.3671,20.4906,1492900.0
2014-12-04 11:30:00,31.53,31.58,31.49,31.57,895400.0,20.4906,20.5231,20.4646,20.5166,895400.0
2014-12-04 12:00:00,31.56,31.68,31.55,31.63,810400.0,20.5101,20.5881,20.5036,20.5556,810400.0
2014-12-04 12:30:00,31.64,31.76,31.63,31.66,1466500.0,20.5621,20.6401,20.5556,20.5751,1466500.0
2014-12-04 13:00:00,31.66,31.72,31.64,31.71,653900.0,20.5751,20.6141,20.5621,20.6076,653900.0
2014-12-04 13:30:00,31.71,31.74,31.64,31.66,584700.0,20.6076,20.6271,20.5621,20.5751,584700.0
2014-12-04 14:00:00,31.65,31.7,31.63,31.68,519600.0,20.5686,20.6011,20.5556,20.5881,519600.0
2014-12-04 14:30:00,31.67,31.68,31.59,31.64,708200.0,20.5816,20.5881,20.5296,20.5621,708200.0
2014-12-04 15:00:00,31.64,31.67,31.58,31.61,644300.0,20.5621,20.5816,20.5231,20.5426,644300.0
2014-12-04 15:30:00,31.61,31.66,31.58,31.65,2301400.0,20.5426,20.5751,20.5231,20.5686,2301400.0
2014-12-05 09:30:00,31.65,31.8,31.6,31.79,1801900.0,20.5686,20.6661,20.5361,20.6596,1801900.0
2014-12-05 10:00:00,31.79,31.99,31.72,31.98,2534600.0,20.6596,20.7895,20.6141,20.783,2534600.0
2014-12-05 10:30:00,31.98,31.99,31.91,31.95,1271600.0,20.783,20.7895,20.7376,20.7635,1271600.0
2014-12-05 11:00:00,31.94,31.99,31.92,31.97,1071000.0,20.757,20.7895,20.744,20.7765,1071000.0
2014-12-05 11:30:00,31.97,32.15,31.97,32.11,3872400.0,20.7765,20.8935,20.7765,20.8675,3872400.0
2014-12-05 12:00:00,32.11,32.14,32.06,32.08,988900.0,20.8675,20.887,20.835,20.848,988900.0
2014-12-05 12:30:00,32.08,32.12,32.04,32.07,1057600.0,20.848,20.874,20.822,20.8415,1057600.0
2014-12-05 13:00:00,32.06,32.08,31.99,32.03,1257000.0,20.835,20.848,20.7895,20.8155,1257000.0
2014-12-05 13:30:00,32.02,32.03,31.92,31.97,1017300.0,20.809,20.8155,20.744,20.7765,1017300.0
2014-12-05 14:00:00,31.96,31.97,31.9,31.94,864900.0,20.77,20.7765,20.7311,20.757,864900.0
2014-12-05 14:30:00,31.94,32.03,31.91,32.02,918300.0,20.757,20.8155,20.7376,20.809,918300.0
2014-12-05 15:00:00,32.02,32.06,31.94,31.94,1019100.0,20.809,20.835,20.757,20.757,1019100.0
2014-12-05 15:30:00,31.94,31.99,31.89,31.98,2590200.0,20.757,20.7895,20.7246,20.783,2590200.0
2014-12-08 09:30:00,31.78,32.05,31.76,32.03,2679100.0,20.6531,20.8285,20.6401,20.8155,2679100.0
2014-12-08 10:00:00,32.03,32.11,31.99,32.08,1057200.0,20.8155,20.8675,20.7895,20.848,1057200.0
2014-12-08 10:30:00,32.08,32.14,32.06,32.13,1040700.0,20.848,20.887,20.835,20.8805,1040700.0
2014-12-08 11:00:00,32.13,32.17,32.06,32.1,1551500.0,20.8805,20.9065,20.835,20.861,1551500.0
2014-12-08 11:30:00,32.1,32.22,32.1,32.16,1071400.0,20.861,20.939,20.861,20.9,1071400.0
2014-12-08 12:00:00,32.16,32.2,32.02,32.05,1370700.0,20.9,20.926,20.809,20.8285,1370700.0
2014-12-08 12:30:00,32.05,32.09,32.01,32.01,1640300.0,20.8285,20.8545,20.8025,20.8025,1640300.0
2014-12-08 13:00:00,32.01,32.07,31.98,31.98,916900.0,20.8025,20.8415,20.783,20.783,916900.0
2014-12-08 13:30:00,31.99,31.99,31.91,31.95,839000.0,20.7895,20.7895,20.7376,20.7635,839000.0
2014-12-08 14:00:00,31.95,32.01,31.9,32.0,777100.0,20.7635,20.8025,20.7311,20.796,777100.0
2014-12-08 14:30:00,32.01,32.03,31.96,31.96,1074700.0,20.8025,20.8155,20.77,20.77,1074700.0
2014-12-08 15:00:00,31.96,32.0,31.94,31.97,2466700.0,20.77,20.796,20.757,20.7765,2466700.0
2014-12-08 15:30:00,31.97,32.03,31.95,31.98,5503800.0,20.7765,20.8155,20.7635,20.783,5503800.0
2014-12-09 09:30:00,31.55,31.7,31.45,31.7,3407900.0,20.5036,20.6011,20.4386,20.6011,3407900.0
2014-12-09 10:00:00,31.7,31.84,31.65,31.7,3077000.0,20.6011,20.6921,20.5686,20.6011,3077000.0
2014-12-09 10:30:00,31.7,31.82,31.65,31.74,1481500.0,20.6011,20.6791,20.5686,20.6271,1481500.0
2014-12-09 11:00:00,31.75,31.76,31.7,31.7,1551800.0,20.6336,20.6401,20.6011,20.6011,1551800.0
2014-12-09 11:30:00,31.7,31.8,31.68,31.79,1185200.0,20.6011,20.6661,20.5881,20.6596,1185200.0
2014-12-09 12:00:00,31.78,31.81,31.71,31.74,955300.0,20.6531,20.6726,20.6076,20.6271,955300.0
2014-12-09 12:30:00,31.74,31.76,31.69,31.7,942400.0,20.6271,20.6401,20.5946,20.6011,942400.0
2014-12-09 13:00:00,31.7,31.8,31.69,31.77,1286100.0,20.6011,20.6661,20.5946,20.6466,1286100.0
2014-12-09 13:30:00,31.77,31.81,31.74,31.78,1635300.0,20.6466,20.6726,20.6271,20.6531,1635300.0
2014-12-09 14:00:00,31.79,31.82,31.75,31.79,1128200.0,20.6596,20.6791,20.6336,20.6596,1128200.0
2014-12-09 14:30:00,31.8,31.82,31.77,31.8,1388800.0,20.6661,20.6791,20.6466,20.6661,1388800.0
2014-12-09 15:00:00,31.8,31.92,31.79,31.89,2090700.0,20.6661,20.744,20.6596,20.7246,2090700.0
2014-12-09 15:30:00,31.89,32.01,31.87,31.98,3443400.0,20.7246,20.8025,20.7116,20.783,3443400.0
2014-12-10 09:30:00,32.0,32.06,31.86,32.05,3966200.0,20.796,20.835,20.7051,20.8285,3966200.0
2014-12-10 10:00:00,32.05,32.06,31.83,31.85,2041900.0,20.8285,20.835,20.6856,20.6986,2041900.0
2014-12-10 10:30:00,31.86,31.89,31.75,31.89,1330800.0,20.7051,20.7246,20.6336,20.7246,1330800.0
2014-12-10 11:00:00,31.89,31.97,31.87,31.94,1088200.0,20.7246,20.7765,20.7116,20.757,1088200.0
2014-12-10 11:30:00,31.93,32.05,31.9,32.04,969600.0,20.7505,20.8285,20.7311,20.822,969600.0
2014-12-10 12:00:00,32.05,32.06,31.95,31.98,1010500.0,20.8285,20.835,20.7635,20.783,1010500.0
2014-12-10 12:30:00,31.98,32.1,31.95,32.07,1260500.0,20.783,20.861,20.7635,20.8415,1260500.0
2014-12-10 13:00:00,32.06,32.15,32.03,32.14,750100.0,20.835,20.8935,20.8155,20.887,750100.0
2014-12-10 13:30:00,32.15,32.18,32.02,32.02,2071900.0,20.8935,20.913,20.809,20.809,2071900.0
2014-12-10 14:00:00,32.02,32.07,31.93,31.93,1003800.0,20.809,20.8415,20.7505,20.7505,1003800.0
2014-12-10 14:30:00,31.94,32.0,31.87,31.87,1247500.0,20.757,20.796,20.7116,20.7116,1247500.0
2014-12-10 15:00:00,31.87,32.03,31.85,32.02,1587500.0,20.7116,20.8155,20.6986,20.809,1587500.0
2014-12-10 15:30:00,32.02,32.11,31.86,31.86,5623700.0,20.809,20.8675,20.7051,20.7051,5623700.0
2014-12-11 09:30:00,31.86,32.2,31.86,32.01,2297000.0,20.7051,20.926,20.7051,20.8025,2297000.0
2014-12-11 10:00:00,32.02,32.14,31.99,32.08,1848800.0,20.809,20.887,20.7895,20.848,1848800.0
2014-12-11 10:30:00,32.08,32.13,31.99,32.03,1406100.0,20.848,20.8805,20.7895,20.8155,1406100.0
2014-12-11 11:00:00,32.04,32.08,32.0,32.01,1364800.0,20.822,20.848,20.796,20.8025,1364800.0
2014-12-11 11:30:00,32.01,32.08,31.99,32.01,1248200.0,20.8025,20.848,20.7895,20.8025,1248200.0
2014-12-11 12:00:00,32.01,32.04,31.99,32.01,601300.0,20.8025,20.822,20.7895,20.8025,601300.0
2014-12-11 12:30:00,32.01,32.02,31.92,31.96,1174200.0,20.8025,20.809,20.744,20.77,1174200.0
2014-12-11 13:00:00,31.96,31.97,31.79,31.83,915900.0,20.77,20.7765,20.6596,20.6856,915900.0
2014-12-11 13:30:00,31.83,31.89,31.81,31.81,634900.0,20.6856,20.7246,20.6726,20.6726,634900.0
2014-12-11 14:00:00,31.82,31.85,31.65,31.66,1109900.0,20.6791,20.6986,20.5686,20.5751,1109900.0
2014-12-11 14:30:00,31.65,31.76,31.61,31.64,1404600.0,20.5686,20.6401,20.5426,20.5621,1404600.0
2014-12-11 15:00:00,31.64,31.77,31.61,31.71,2316700.0,20.5621,20.6466,20.5426,20.6076,2316700.0
2014-12-11 15:30:00,31.71,31.74,31.51,31.65,4364600.0,20.6076,20.6271,20.4776,20.5686,4364600.0
2014-12-12 09:30:00,31.34,31.44,31.24,31.34,2467700.0,20.3671,20.4321,20.3021,20.3671,2467700.0
2014-12-12 10:00:00,31.34,31.36,30.89,31.03,3580700.0,20.3671,20.3801,20.0747,20.1657,3580700.0
2014-12-12 10:30:00,31.03,31.1,30.97,30.98,1827700.0,20.1657,20.2112,20.1267,20.1332,1827700.0
2014-12-12 11:00:00,30.99,31.08,30.9,30.91,1596600.0,20.1397,20.1982,20.0812,20.0877,1596600.0
2014-12-12 11:30:00,30.91,30.98,30.86,30.89,1595900.0,20.0877,20.1332,20.0552,20.0747,1595900.0
2014-12-12 12:00:00,30.89,31.0,30.88,30.99,1147500.0,20.0747,20.1462,20.0682,20.1397,1147500.0
2014-12-12 12:30:00,31.0,31.07,30.98,31.05,1138200.0,20.1462,20.1917,20.1332,20.1787,1138200.0
2014-12-12 13:00:00,31.05,31.21,31.04,31.17,1026200.0,20.1787,20.2826,20.1722,20.2566,1026200.0
2014-12-12 13:30:00,31.18,31.29,31.13,31.27,870000.0,20.2631,20.3346,20.2306,20.3216,870000.0
2014-12-12 14:00:00,31.27,31.29,31.12,31.13,845000.0,20.3216,20.3346,20.2241,20.2306,845000.0
2014-12-12 14:30:00,31.13,31.19,31.08,31.18,884700.0,20.2306,20.2696,20.1982,20.2631,884700.0
2014-12-12 15:00:00,31.19,31.21,31.14,31.17,927100.0,20.2696,20.2826,20.2371,20.2566,927100.0
2014-12-12 15:30:00,31.17,31.17,30.93,30.96,4766300.0,20.2566,20.2566,20.1007,20.1202,4766300.0
2014-12-15 09:30:00,31.13,31.15,30.95,31.08,1995900.0,20.2306,20.2436,20.1137,20.1982,1995900.0
2014-12-15 10:00:00,31.07,31.09,30.91,30.95,1361400.0,20.1917,20.2047,20.0877,20.1137,1361400.0
2014-12-15 10:30:00,30.95,30.96,30.81,30.82,1268200.0,20.1137,20.1202,20.0227,20.0292,1268200.0
2014-12-15 11:00:00,30.83,30.83,30.71,30.8,2322600.0,20.0357,20.0357,19.9577,20.0162,2322600.0
2014-12-15 11:30:00,30.79,30.83,30.68,30.74,2405500.0,20.0097,20.0357,19.9382,19.9772,2405500.0
2014-12-15 12:00:00,30.74,30.97,30.73,30.96,2014900.0,19.9772,20.1267,19.9707,20.1202,2014900.0
2014-12-15 12:30:00,30.96,31.09,30.95,31.05,1463900.0,20.1202,20.2047,20.1137,20.1787,1463900.0
2014-12-15 13:00:00,31.05,31.09,30.94,30.97,908400.0,20.1787,20.2047,20.1072,20.1267,908400.0
2014-12-15 13:30:00,30.97,31.07,30.91,31.03,1219600.0,20.1267,20.1917,20.0877,20.1657,1219600.0
2014-12-15 14:00:00,31.04,31.13,30.96,31.1,1114400.0,20.1722,20.2306,20.1202,20.2112,1114400.0
2014-12-15 14:30:00,31.11,31.15,30.95,30.95,1523000.0,20.2176,20.2436,20.1137,20.1137,1523000.0
2014-12-15 15:00:00,30.96,30.96,30.79,30.8,4242400.0,20.1202,20.1202,20.0097,20.0162,4242400.0
2014-12-15 15:30:00,30.8,30.96,30.79,30.85,5488100.0,20.0162,20.1202,20.0097,20.0487,5488100.0
2014-12-16 09:30:00,30.83,31.1,30.76,30.95,2640100.0,20.0357,20.2112,19.9902,20.1137,2640100.0
2014-12-16 10:00:00,30.95,31.24,30.89,31.19,1670100.0,20.1137,20.3021,20.0747,20.2696,1670100.0
2014-12-16 10:30:00,31.19,31.21,31.11,31.16,1020100.0,20.2696,20.2826,20.2176,20.2501,1020100.0
2014-12-16 11:00:00,31.17,31.55,31.09,31.48,2156600.0,20.2566,20.5036,20.2047,20.4581,2156600.0
2014-12-16 11:30:00,31.48,31.56,31.27,31.3,1367400.0,20.4581,20.5101,20.3216,20.3411,1367400.0
2014-12-16 12:00:00,31.31,31.33,31.2,31.24,741900.0,20.3476,20.3606,20.2761,20.3021,741900.0
2014-12-16 12:30:00,31.24,31.27,31.11,31.12,650200.0,20.3021,20.3216,20.2176,20.2241,650200.0
2014-12-16 13:00:00,31.13,31.19,30.96,31.0,851200.0,20.2306,20.2696,20.1202,20.1462,851200.0
2014-12-16 13:30:00,31.0,31.1,30.94,31.04,933200.0,20.1462,20.2112,20.1072,20.1722,933200.0
2014-12-16 14:00:00,31.03,31.1,31.01,31.06,1069100.0,20.1657,20.2112,20.1527,20.1852,1069100.0
2014-12-16 14:30:00,31.06,31.1,30.93,30.99,605600.0,20.1852,20.2112,20.1007,20.1397,605600.0
2014-12-16 15:00:00,30.99,31.03,30.86,30.86,1286700.0,20.1397,20.1657,20.0552,20.0552,1286700.0
2014-12-16 15:30:00,30.86,30.94,30.64,30.69,4948500.0,20.0552,20.1072,19.9122,19.9447,4948500.0
2014-12-17 09:30:00,30.7,30.79,30.58,30.79,1963200.0,19.9512,20.0097,19.8732,20.0097,1963200.0
2014-12-17 10:00:00,30.78,30.87,30.68,30.83,1423400.0,20.0032,20.0617,19.9382,20.0357,1423400.0
2014-12-17 10:30:00,30.82,30.98,30.76,30.89,1158000.0,20.0292,20.1332,19.9902,20.0747,1158000.0
2014-12-17 11:00:00,30.89,31.08,30.88,31.03,1350500.0,20.0747,20.1982,20.0682,20.1657,1350500.0
2014-12-17 11:30:00,31.03,31.15,30.92,31.12,1528200.0,20.1657,20.2436,20.0942,20.2241,1528200.0
2014-12-17 12:00:00,31.12,31.13,30.96,30.97,752100.0,20.2241,20.2306,20.1202,20.1267,752100.0
2014-12-17 12:30:00,30.96,31.1,30.96,31.05,1332700.0,20.1202,20.2112,20.1202,20.1787,1332700.0
2014-12-17 13:00:00,31.06,31.08,30.95,30.99,653300.0,20.1852,20.1982,20.1137,20.1397,653300.0
2014-12-17 13:30:00,30.99,31.07,30.95,31.02,827900.0,20.1397,20.1917,20.1137,20.1592,827900.0
2014-12-17 14:00:00,31.02,31.35,30.99,31.17,1974300.0,20.1592,20.3736,20.1397,20.2566,1974300.0
2014-12-17 14:30:00,31.18,31.22,30.97,30.99,1617700.0,20.2631,20.2891,20.1267,20.1397,1617700.0
2014-12-17 15:00:00,30.98,31.14,30.86,31.12,1755000.0,20.1332,20.2371,20.0552,20.2241,1755000.0
2014-12-17 15:30:00,31.13,31.23,31.08,31.12,3459500.0,20.2306,20.2956,20.1982,20.2241,3459500.0
2014-12-18 09:30:00,31.52,31.71,31.42,31.68,3074500.0,20.4841,20.6076,20.4191,20.5881,3074500.0
2014-12-18 10:00:00,31.67,31.78,31.62,31.68,2157500.0,20.5816,20.6531,20.5491,20.5881,2157500.0
2014-12-18 10:30:00,31.68,31.69,31.55,31.57,1804400.0,20.5881,20.5946,20.5036,20.5166,1804400.0
2014-12-18 11:00:00,31.56,31.57,31.42,31.45,1612500.0,20.5101,20.5166,20.4191,20.4386,1612500.0
2014-12-18 11:30:00,31.45,31.61,31.42,31.58,1423200.0,20.4386,20.5426,20.4191,20.5231,1423200.0
2014-12-18 12:00:00,31.57,31.68,31.57,31.65,1358200.0,20.5166,20.5881,20.5166,20.5686,1358200.0
2014-12-18 12:30:00,31.65,31.77,31.64,31.74,1395000.0,20.5686,20.6466,20.5621,20.6271,1395000.0
2014-12-18 13:00:00,31.74,31.76,31.67,31.73,1693600.0,20.6271,20.6401,20.5816,20.6206,1693600.0
2014-12-18 13:30:00,31.74,31.83,31.72,31.76,1252600.0,20.6271,20.6856,20.6141,20.6401,1252600.0
2014-12-18 14:00:00,31.76,31.79,31.68,31.75,1723400.0,20.6401,20.6596,20.5881,20.6336,1723400.0
2014-12-18 14:30:00,31.76,31.86,31.72,31.8,1930900.0,20.6401,20.7051,20.6141,20.6661,1930900.0
2014-12-18 15:00:00,31.81,31.89,31.79,31.84,2502000.0,20.6726,20.7246,20.6596,20.6921,2502000.0
2014-12-18 15:30:00,31.84,32.0,31.82,31.99,6971500.0,20.6921,20.796,20.6791,20.7895,6971500.0
2014-12-19 09:30:00,31.86,32.07,31.61,31.85,11260400.0,20.7051,20.8415,20.5426,20.6986,11260400.0
2014-12-19 10:00:00,31.85,31.9,31.76,31.85,1723800.0,20.6986,20.7311,20.6401,20.6986,1723800.0
2014-12-19 10:30:00,31.85,31.92,31.79,31.88,1258200.0,20.6986,20.744,20.6596,20.7181,1258200.0
2014-12-19 11:00:00,31.88,31.92,31.84,31.89,993400.0,20.7181,20.744,20.6921,20.7246,993400.0
2014-12-19 11:30:00,31.89,31.95,31.84,31.92,931400.0,20.7246,20.7635,20.6921,20.744,931400.0
2014-12-19 12:00:00,31.92,32.03,31.89,32.03,1034800.0,20.744,20.8155,20.7246,20.8155,1034800.0
2014-12-19 12:30:00,32.02,32.05,31.95,31.95,1571800.0,20.809,20.8285,20.7635,20.7635,1571800.0
2014-12-19 13:00:00,31.95,32.01,31.9,31.97,1257200.0,20.7635,20.8025,20.7311,20.7765,1257200.0
2014-12-19 13:30:00,31.98,32.0,31.95,31.96,663600.0,20.783,20.796,20.7635,20.77,663600.0
2014-12-19 14:00:00,31.96,31.96,31.89,31.91,921000.0,20.77,20.77,20.7246,20.7376,921000.0
2014-12-19 14:30:00,31.9,31.97,31.88,31.96,1366900.0,20.7311,20.7765,20.7181,20.77,1366900.0
2014-12-19 15:00:00,31.96,32.09,31.96,32.08,1608900.0,20.77,20.8545,20.77,20.848,1608900.0
2014-12-19 15:30:00,32.08,32.09,31.96,31.97,4146400.0,20.848,20.8545,20.77,20.7765,4146400.0
2014-12-22 09:30:00,31.8,32.02,31.62,31.99,2170400.0,20.6661,20.809,20.5491,20.7895,2170400.0
2014-12-22 10:00:00,31.98,32.04,31.92,31.97,1104600.0,20.783,20.822,20.744,20.7765,1104600.0
2014-12-22 10:30:00,31.97,32.08,31.93,32.01,981900.0,20.7765,20.848,20.7505,20.8025,981900.0
2014-12-22 11:00:00,32.01,32.05,31.95,32.03,972700.0,20.8025,20.8285,20.7635,20.8155,972700.0
2014-12-22 11:30:00,32.04,32.05,31.92,31.95,708100.0,20.822,20.8285,20.744,20.7635,708100.0
2014-12-22 12:00:00,31.95,31.95,31.9,31.91,636500.0,20.7635,20.7635,20.7311,20.7376,636500.0
2014-12-22 12:30:00,31.91,31.95,31.89,31.91,573000.0,20.7376,20.7635,20.7246,20.7376,573000.0
2014-12-22 13:00:00,31.91,31.95,31.89,31.9,670100.0,20.7376,20.7635,20.7246,20.7311,670100.0
2014-12-22 13:30:00,31.9,31.94,31.85,31.92,716400.0,20.7311,20.757,20.6986,20.744,716400.0
2014-12-22 14:00:00,31.92,31.99,31.91,31.96,791200.0,20.744,20.7895,20.7376,20.77,791200.0
2014-12-22 14:30:00,31.96,31.98,31.88,31.97,1052400.0,20.77,20.783,20.7181,20.7765,1052400.0
2014-12-22 15:00:00,31.97,32.05,31.96,32.05,1489600.0,20.7765,20.8285,20.77,20.8285,1489600.0
2014-12-22 15:30:00,32.05,32.12,32.03,32.11,3210700.0,20.8285,20.874,20.8155,20.8675,3210700.0
2014-12-23 09:30:00,32.17,32.23,31.75,31.76,2529300.0,20.9065,20.9455,20.6336,20.6401,2529300.0
2014-12-23 10:00:00,31.76,31.76,31.3,31.32,3528100.0,20.6401,20.6401,20.3411,20.3541,3528100.0
2014-12-23 10:30:00,31.32,31.32,30.77,31.12,6203000.0,20.3541,20.3541,19.9967,20.2241,6203000.0
2014-12-23 11:00:00,31.12,31.37,31.07,31.35,2656200.0,20.2241,20.3866,20.1917,20.3736,2656200.0
2014-12-23 11:30:00,31.35,31.42,31.26,31.41,2585800.0,20.3736,20.4191,20.3151,20.4126,2585800.0
2014-12-23 12:00:00,31.41,31.41,31.23,31.39,1895500.0,20.4126,20.4126,20.2956,20.3996,1895500.0
2014-12-23 12:30:00,31.4,31.43,31.34,31.4,1114200.0,20.4061,20.4256,20.3671,20.4061,1114200.0
2014-12-23 13:00:00,31.4,31.49,31.38,31.45,1048100.0,20.4061,20.4646,20.3931,20.4386,1048100.0
2014-12-23 13:30:00,31.45,31.45,31.36,31.38,807500.0,20.4386,20.4386,20.3801,20.3931,807500.0
2014-12-23 14:00:00,31.38,31.41,31.31,31.34,670400.0,20.3931,20.4126,20.3476,20.3671,670400.0
2014-12-23 14:30:00,31.34,31.4,31.31,31.31,825800.0,20.3671,20.4061,20.3476,20.3476,825800.0
2014-12-23 15:00:00,31.31,31.43,31.31,31.43,1084100.0,20.3476,20.4256,20.3476,20.4256,1084100.0
2014-12-23 15:30:00,31.43,31.47,31.38,31.43,3358500.0,20.4256,20.4516,20.3931,20.4256,3358500.0
2014-12-24 09:30:00,31.44,31.63,31.41,31.51,1518600.0,20.4321,20.5556,20.4126,20.4776,1518600.0
2014-12-24 10:00:00,31.52,31.53,31.4,31.45,873300.0,20.4841,20.4906,20.4061,20.4386,873300.0
2014-12-24 10:30:00,31.45,31.54,31.45,31.49,579700.0,20.4386,20.4971,20.4386,20.4646,579700.0
2014-12-24 11:00:00,31.49,31.61,31.49,31.58,1069200.0,20.4646,20.5426,20.4646,20.5231,1069200.0
2014-12-24 11:30:00,31.58,31.63,31.53,31.57,736100.0,20.5231,20.5556,20.4906,20.5166,736100.0
2014-12-24 12:00:00,31.58,31.65,31.55,31.61,541700.0,20.5231,20.5686,20.5036,20.5426,541700.0
2014-12-24 12:30:00,31.61,31.62,31.41,31.45,1801500.0,20.5426,20.5491,20.4126,20.4386,1801500.0
2014-12-26 09:30:00,31.5,31.84,31.3,31.71,1399500.0,20.4711,20.6921,20.3411,20.6076,1399500.0
2014-12-26 10:00:00,31.71,31.78,31.61,31.68,710500.0,20.6076,20.6531,20.5426,20.5881,710500.0
2014-12-26 10:30:00,31.68,31.71,31.6,31.65,328300.0,20.5881,20.6076,20.5361,20.5686,328300.0
2014-12-26 11:00:00,31.66,31.66,31.6,31.63,229200.0,20.5751,20.5751,20.5361,20.5556,229200.0
2014-12-26 11:30:00,31.63,31.7,31.63,31.68,287600.0,20.5556,20.6011,20.5556,20.5881,287600.0
2014-12-26 12:00:00,31.68,31.7,31.63,31.67,279300.0,20.5881,20.6011,20.5556,20.5816,279300.0
2014-12-26 12:30:00,31.68,31.69,31.67,31.67,214500.0,20.5881,20.5946,20.5816,20.5816,214500.0
2014-12-26 13:00:00,31.68,31.75,31.67,31.75,280800.0,20.5881,20.6336,20.5816,20.6336,280800.0
2014-12-26 13:30:00,31.74,31.75,31.7,31.73,194700.0,20.6271,20.6336,20.6011,20.6206,194700.0
2014-12-26 14:00:00,31.73,31.74,31.67,31.68,236200.0,20.6206,20.6271,20.5816,20.5881,236200.0
2014-12-26 14:30:00,31.68,31.69,31.65,31.68,334000.0,20.5881,20.5946,20.5686,20.5881,334000.0
2014-12-26 15:00:00,31.67,31.78,31.67,31.77,697000.0,20.5816,20.6531,20.5816,20.6466,697000.0
2014-12-26 15:30:00,31.76,31.78,31.64,31.65,1364000.0,20.6401,20.6531,20.5621,20.5686,1364000.0
2014-12-29 09:30:00,31.43,31.62,31.4,31.44,1817200.0,20.4256,20.5491,20.4061,20.4321,1817200.0
2014-12-29 10:00:00,31.45,31.55,31.38,31.42,690500.0,20.4386,20.5036,20.3931,20.4191,690500.0
2014-12-29 10:30:00,31.43,31.51,31.43,31.44,393700.0,20.4256,20.4776,20.4256,20.4321,393700.0
2014-12-29 11:00:00,31.45,31.5,31.42,31.44,573400.0,20.4386,20.4711,20.4191,20.4321,573400.0
2014-12-29 11:30:00,31.44,31.49,31.41,31.43,617500.0,20.4321,20.4646,20.4126,20.4256,617500.0
2014-12-29 12:00:00,31.43,31.49,31.38,31.38,656200.0,20.4256,20.4646,20.3931,20.3931,656200.0
2014-12-29 12:30:00,31.38,31.48,31.38,31.42,516200.0,20.3931,20.4581,20.3931,20.4191,516200.0
2014-12-29 13:00:00,31.42,31.47,31.41,31.46,467500.0,20.4191,20.4516,20.4126,20.4451,467500.0
2014-12-29 13:30:00,31.47,31.48,31.4,31.42,408400.0,20.4516,20.4581,20.4061,20.4191,408400.0
2014-12-29 14:00:00,31.42,31.49,31.41,31.46,584200.0,20.4191,20.4646,20.4126,20.4451,584200.0
2014-12-29 14:30:00,31.47,31.49,31.42,31.46,467400.0,20.4516,20.4646,20.4191,20.4451,467400.0
2014-12-29 15:00:00,31.45,31.5,31.44,31.46,621400.0,20.4386,20.4711,20.4321,20.4451,621400.0
2014-12-29 15:30:00,31.46,31.47,31.4,31.4,2239500.0,20.4451,20.4516,20.4061,20.4061,2239500.0
2014-12-30 09:30:00,31.28,31.49,31.24,31.36,1302400.0,20.3281,20.4646,20.3021,20.3801,1302400.0
2014-12-30 10:00:00,31.35,31.46,31.31,31.35,659300.0,20.3736,20.4451,20.3476,20.3736,659300.0
2014-12-30 10:30:00,31.36,31.43,31.33,31.4,881300.0,20.3801,20.4256,20.3606,20.4061,881300.0
2014-12-30 11:00:00,31.4,31.44,31.39,31.41,576800.0,20.4061,20.4321,20.3996,20.4126,576800.0
2014-12-30 11:30:00,31.41,31.45,31.34,31.44,705600.0,20.4126,20.4386,20.3671,20.4321,705600.0
2014-12-30 12:00:00,31.45,31.46,31.39,31.4,308400.0,20.4386,20.4451,20.3996,20.4061,308400.0
2014-12-30 12:30:00,31.4,31.42,31.37,31.4,244400.0,20.4061,20.4191,20.3866,20.4061,244400.0
2014-12-30 13:00:00,31.39,31.45,31.39,31.39,322700.0,20.3996,20.4386,20.3996,20.3996,322700.0
2014-12-30 13:30:00,31.39,31.4,31.31,31.33,416900.0,20.3996,20.4061,20.3476,20.3606,416900.0
2014-12-30 14:00:00,31.33,31.35,31.28,31.31,389400.0,20.3606,20.3736,20.3281,20.3476,389400.0
2014-12-30 14:30:00,31.31,31.35,31.3,31.34,447600.0,20.3476,20.3736,20.3411,20.3671,447600.0
2014-12-30 15:00:00,31.34,31.4,31.32,31.4,710800.0,20.3671,20.4061,20.3541,20.4061,710800.0
2014-12-30 15:30:00,31.4,31.47,31.38,31.38,2061800.0,20.4061,20.4516,20.3931,20.3931,2061800.0
2014-12-31 09:30:00,31.18,31.58,31.17,31.54,1991100.0,20.2631,20.5231,20.2566,20.4971,1991100.0
2014-12-31 10:00:00,31.54,31.7,31.51,31.6,681300.0,20.4971,20.6011,20.4776,20.5361,681300.0
2014-12-31 10:30:00,31.61,31.7,31.53,31.64,901500.0,20.5426,20.6011,20.4906,20.5621,901500.0
2014-12-31 11:00:00,31.65,31.7,31.6,31.6,888800.0,20.5686,20.6011,20.5361,20.5361,888800.0
2014-12-31 11:30:00,31.61,31.65,31.57,31.59,393900.0,20.5426,20.5686,20.5166,20.5296,393900.0
2014-12-31 12:00:00,31.6,31.66,31.46,31.53,619400.0,20.5361,20.5751,20.4451,20.4906,619400.0
2014-12-31 12:30:00,31.52,31.59,31.45,31.48,535500.0,20.4841,20.5296,20.4386,20.4581,535500.0
2014-12-31 13:00:00,31.48,31.55,31.45,31.5,370100.0,20.4581,20.5036,20.4386,20.4711,370100.0
2014-12-31 13:30:00,31.5,31.54,31.45,31.48,402300.0,20.4711,20.4971,20.4386,20.4581,402300.0
2014-12-31 14:00:00,31.47,31.48,31.34,31.36,513500.0,20.4516,20.4581,20.3671,20.3801,513500.0
2014-12-31 14:30:00,31.36,31.37,31.26,31.31,636400.0,20.3801,20.3866,20.3151,20.3476,636400.0
2014-12-31 15:00:00,31.31,31.38,31.26,31.35,755700.0,20.3476,20.3931,20.3151,20.3736,755700.0
2014-12-31 15:30:00,31.36,31.36,31.14,31.15,2889900.0,20.3801,20.3801,20.2371,20.2436,2889900.0
2015-01-02 09:30:00,31.27,31.78,31.27,31.76,1921600.0,20.3216,20.6531,20.3216,20.6401,1921600.0
2015-01-02 10:00:00,31.76,31.76,31.48,31.58,1128200.0,20.6401,20.6401,20.4581,20.5231,1128200.0
2015-01-02 10:30:00,31.59,31.59,31.35,31.49,1112300.0,20.5296,20.5296,20.3736,20.4646,1112300.0
2015-01-02 11:00:00,31.49,31.49,31.33,31.38,885600.0,20.4646,20.4646,20.3606,20.3931,885600.0
2015-01-02 11:30:00,31.38,31.42,31.3,31.32,890000.0,20.3931,20.4191,20.3411,20.3541,890000.0
2015-01-02 12:00:00,31.33,31.44,31.31,31.4,663500.0,20.3606,20.4321,20.3476,20.4061,663500.0
2015-01-02 12:30:00,31.4,31.46,31.39,31.4,449500.0,20.4061,20.4451,20.3996,20.4061,449500.0
2015-01-02 13:00:00,31.4,31.41,31.3,31.3,532500.0,20.4061,20.4126,20.3411,20.3411,532500.0
2015-01-02 13:30:00,31.31,31.33,31.22,31.29,678400.0,20.3476,20.3606,20.2891,20.3346,678400.0
2015-01-02 14:00:00,31.3,31.42,31.29,31.38,588700.0,20.3411,20.4191,20.3346,20.3931,588700.0
2015-01-02 14:30:00,31.37,31.4,31.31,31.32,607200.0,20.3866,20.4061,20.3476,20.3541,607200.0
2015-01-02 15:00:00,31.31,31.33,31.25,31.3,826900.0,20.3476,20.3606,20.3086,20.3411,826900.0
2015-01-02 15:30:00,31.3,31.44,31.3,31.33,2148600.0,20.3411,20.4321,20.3411,20.3606,2148600.0
2015-01-05 09:30:00,31.35,31.41,31.09,31.18,2832700.0,20.3736,20.4126,20.2047,20.2631,2832700.0
2015-01-05 10:00:00,31.18,31.27,31.14,31.2,1462600.0,20.2631,20.3216,20.2371,20.2761,1462600.0
2015-01-05 10:30:00,31.21,31.21,31.01,31.15,1449100.0,20.2826,20.2826,20.1527,20.2436,1449100.0
2015-01-05 11:00:00,31.15,31.16,31.03,31.1,1139400.0,20.2436,20.2501,20.1657,20.2112,1139400.0
2015-01-05 11:30:00,31.11,31.3,31.1,31.27,1142100.0,20.2176,20.3411,20.2112,20.3216,1142100.0
2015-01-05 12:00:00,31.26,31.28,31.13,31.14,1037500.0,20.3151,20.3281,20.2306,20.2371,1037500.0
2015-01-05 12:30:00,31.14,31.15,31.06,31.11,719500.0,20.2371,20.2436,20.1852,20.2176,719500.0
2015-01-05 13:00:00,31.12,31.16,31.05,31.1,818700.0,20.2241,20.2501,20.1787,20.2112,818700.0
2015-01-05 13:30:00,31.09,31.34,31.09,31.28,1434700.0,20.2047,20.3671,20.2047,20.3281,1434700.0
2015-01-05 14:00:00,31.29,31.36,31.24,31.31,1320600.0,20.3346,20.3801,20.3021,20.3476,1320600.0
2015-01-05 14:30:00,31.31,31.32,31.2,31.21,867800.0,20.3476,20.3541,20.2761,20.2826,867800.0
2015-01-05 15:00:00,31.21,31.27,31.17,31.23,1353500.0,20.2826,20.3216,20.2566,20.2956,1353500.0
2015-01-05 15:30:00,31.22,31.29,31.16,31.19,2683800.0,20.2891,20.3346,20.2501,20.2696,2683800.0
2015-01-06 09:30:00,31.27,31.74,31.26,31.69,2893600.0,20.3216,20.6271,20.3151,20.5946,2893600.0
2015-01-06 10:00:00,31.69,31.8,31.56,31.8,2863900.0,20.5946,20.6661,20.5101,20.6661,2863900.0
2015-01-06 10:30:00,31.8,31.86,31.62,31.65,2179100.0,20.6661,20.7051,20.5491,20.5686,2179100.0
2015-01-06 11:00:00,31.65,31.65,31.47,31.57,2670800.0,20.5686,20.5686,20.4516,20.5166,2670800.0
2015-01-06 11:30:00,31.57,31.6,31.39,31.49,1465800.0,20.5166,20.5361,20.3996,20.4646,1465800.0
2015-01-06 12:00:00,31.48,31.49,31.38,31.4,1203500.0,20.4581,20.4646,20.3931,20.4061,1203500.0
2015-01-06 12:30:00,31.39,31.44,31.26,31.34,1071400.0,20.3996,20.4321,20.3151,20.3671,1071400.0
2015-01-06 13:00:00,31.33,31.37,31.12,31.21,1511800.0,20.3606,20.3866,20.2241,20.2826,1511800.0
2015-01-06 13:30:00,31.2,31.37,31.17,31.35,841500.0,20.2761,20.3866,20.2566,20.3736,841500.0
2015-01-06 14:00:00,31.34,31.42,31.27,31.33,981200.0,20.3671,20.4191,20.3216,20.3606,981200.0
2015-01-06 14:30:00,31.34,31.47,31.31,31.41,1107900.0,20.3671,20.4516,20.3476,20.4126,1107900.0
2015-01-06 15:00:00,31.4,31.6,31.38,31.59,1774300.0,20.4061,20.5361,20.3931,20.5296,1774300.0
2015-01-06 15:30:00,31.59,31.61,31.42,31.45,4500800.0,20.5296,20.5426,20.4191,20.4386,4500800.0
2015-01-07 09:30:00,31.71,31.79,31.58,31.78,2540400.0,20.6076,20.6596,20.5231,20.6531,2540400.0
2015-01-07 10:00:00,31.78,31.82,31.63,31.74,1232400.0,20.6531,20.6791,20.5556,20.6271,1232400.0
2015-01-07 10:30:00,31.74,31.78,31.61,31.69,1401200.0,20.6271,20.6531,20.5426,20.5946,1401200.0
2015-01-07 11:00:00,31.69,31.7,31.59,31.68,1026400.0,20.5946,20.6011,20.5296,20.5881,1026400.0
2015-01-07 11:30:00,31.68,31.85,31.66,31.8,1109600.0,20.5881,20.6986,20.5751,20.6661,1109600.0
2015-01-07 12:00:00,31.81,31.87,31.71,31.77,1377400.0,20.6726,20.7116,20.6076,20.6466,1377400.0
2015-01-07 12:30:00,31.77,31.8,31.73,31.75,500700.0,20.6466,20.6661,20.6206,20.6336,500700.0
2015-01-07 13:00:00,31.75,31.78,31.71,31.71,715000.0,20.6336,20.6531,20.6076,20.6076,715000.0
2015-01-07 13:30:00,31.71,31.79,31.7,31.77,676100.0,20.6076,20.6596,20.6011,20.6466,676100.0
2015-01-07 14:00:00,31.77,31.84,31.72,31.76,1213800.0,20.6466,20.6921,20.6141,20.6401,1213800.0
2015-01-07 14:30:00,31.76,31.85,31.73,31.77,1097700.0,20.6401,20.6986,20.6206,20.6466,1097700.0
2015-01-07 15:00:00,31.77,31.82,31.7,31.81,1235500.0,20.6466,20.6791,20.6011,20.6726,1235500.0
2015-01-07 15:30:00,31.82,31.85,31.76,31.85,2732300.0,20.6791,20.6986,20.6401,20.6986,2732300.0
2015-01-08 09:30:00,32.34,32.5,32.22,32.35,6145100.0,21.017,21.121,20.939,21.0235,6145100.0
2015-01-08 10:00:00,32.34,32.49,32.31,32.49,4602600.0,21.017,21.1145,20.9975,21.1145,4602600.0
2015-01-08 10:30:00,32.48,32.55,32.45,32.45,3461100.0,21.108,21.1535,21.0885,21.0885,3461100.0
2015-01-08 11:00:00,32.46,32.56,32.45,32.5,2136900.0,21.095,21.16,21.0885,21.121,2136900.0
2015-01-08 11:30:00,32.5,32.52,32.37,32.45,1866700.0,21.121,21.134,21.0365,21.0885,1866700.0
2015-01-08 12:00:00,32.45,32.47,32.43,32.43,1565200.0,21.0885,21.1015,21.0755,21.0755,1565200.0
2015-01-08 12:30:00,32.44,32.46,32.42,32.46,1742100.0,21.082,21.095,21.069,21.095,1742100.0
2015-01-08 13:00:00,32.46,32.52,32.44,32.5,1556800.0,21.095,21.134,21.082,21.121,1556800.0
2015-01-08 13:30:00,32.5,32.51,32.45,32.5,1352300.0,21.121,21.1275,21.0885,21.121,1352300.0
2015-01-08 14:00:00,32.49,32.56,32.47,32.55,1550600.0,21.1145,21.16,21.1015,21.1535,1550600.0
2015-01-08 14:30:00,32.56,32.62,32.55,32.6,2334700.0,21.16,21.199,21.1535,21.186,2334700.0
2015-01-08 15:00:00,32.59,32.64,32.58,32.59,2482000.0,21.1795,21.212,21.173,21.1795,2482000.0
2015-01-08 15:30:00,32.59,32.64,32.46,32.52,6784400.0,21.1795,21.212,21.095,21.134,6784400.0
2015-01-09 09:30:00,32.48,32.62,32.44,32.52,2836900.0,21.108,21.199,21.082,21.134,2836900.0
2015-01-09 10:00:00,32.52,32.68,32.52,32.59,1276100.0,21.134,21.238,21.134,21.1795,1276100.0
2015-01-09 10:30:00,32.58,32.58,32.44,32.49,1620100.0,21.173,21.173,21.082,21.1145,1620100.0
2015-01-09 11:00:00,32.49,32.53,32.42,32.51,1779600.0,21.1145,21.1405,21.069,21.1275,1779600.0
2015-01-09 11:30:00,32.5,32.69,32.47,32.68,1361700.0,21.121,21.2445,21.1015,21.238,1361700.0
2015-01-09 12:00:00,32.69,32.7,32.62,32.66,1389600.0,21.2445,21.251,21.199,21.225,1389600.0
2015-01-09 12:30:00,32.66,32.69,32.6,32.61,1034800.0,21.225,21.2445,21.186,21.1925,1034800.0
2015-01-09 13:00:00,32.61,32.7,32.58,32.66,844800.0,21.1925,21.251,21.173,21.225,844800.0
2015-01-09 13:30:00,32.66,32.7,32.64,32.65,777100.0,21.225,21.251,21.212,21.2185,777100.0
2015-01-09 14:00:00,32.64,32.67,32.61,32.65,981400.0,21.212,21.2315,21.1925,21.2185,981400.0
2015-01-09 14:30:00,32.64,32.68,32.61,32.65,911500.0,21.212,21.238,21.1925,21.2185,911500.0
2015-01-09 15:00:00,32.64,32.7,32.61,32.64,1476500.0,21.212,21.251,21.1925,21.212,1476500.0
2015-01-09 15:30:00,32.64,32.69,32.53,32.66,4003000.0,21.212,21.2445,21.1405,21.225,4003000.0
2015-01-12 09:30:00,32.67,32.83,32.61,32.7,3532600.0,21.2315,21.3354,21.1925,21.251,3532600.0
2015-01-12 10:00:00,32.71,32.74,32.63,32.7,1997700.0,21.2575,21.2769,21.2055,21.251,1997700.0
2015-01-12 10:30:00,32.69,32.75,32.65,32.72,1670800.0,21.2445,21.2834,21.2185,21.2639,1670800.0
2015-01-12 11:00:00,32.72,32.84,32.69,32.84,1645900.0,21.2639,21.3419,21.2445,21.3419,1645900.0
2015-01-12 11:30:00,32.83,32.88,32.79,32.81,1069300.0,21.3354,21.3679,21.3094,21.3224,1069300.0
2015-01-12 12:00:00,32.81,32.85,32.75,32.8,884800.0,21.3224,21.3484,21.2834,21.3159,884800.0
2015-01-12 12:30:00,32.8,32.86,32.73,32.74,924200.0,21.3159,21.3549,21.2704,21.2769,924200.0
2015-01-12 13:00:00,32.75,32.78,32.71,32.73,887500.0,21.2834,21.3029,21.2575,21.2704,887500.0
2015-01-12 13:30:00,32.73,32.84,32.72,32.75,775300.0,21.2704,21.3419,21.2639,21.2834,775300.0
2015-01-12 14:00:00,32.75,32.79,32.73,32.76,1157800.0,21.2834,21.3094,21.2704,21.2899,1157800.0
2015-01-12 14:30:00,32.76,32.8,32.73,32.78,1352100.0,21.2899,21.3159,21.2704,21.3029,1352100.0
2015-01-12 15:00:00,32.79,32.86,32.77,32.82,1362600.0,21.3094,21.3549,21.2964,21.3289,1362600.0
2015-01-12 15:30:00,32.82,32.87,32.73,32.79,3498500.0,21.3289,21.3614,21.2704,21.3094,3498500.0
2015-01-13 09:30:00,32.88,33.23,32.88,33.21,4354800.0,21.3679,21.5954,21.3679,21.5824,4354800.0
2015-01-13 10:00:00,33.22,33.23,33.0,33.03,1995300.0,21.5889,21.5954,21.4459,21.4654,1995300.0
2015-01-13 10:30:00,33.04,33.1,32.92,33.04,1569900.0,21.4719,21.5109,21.3939,21.4719,1569900.0
2015-01-13 11:00:00,33.04,33.07,32.98,33.03,2315700.0,21.4719,21.4914,21.4329,21.4654,2315700.0
2015-01-13 11:30:00,33.03,33.14,33.03,33.09,1825900.0,21.4654,21.5369,21.4654,21.5044,1825900.0
2015-01-13 12:00:00,33.08,33.11,32.94,32.96,1060300.0,21.4979,21.5174,21.4069,21.4199,1060300.0
2015-01-13 12:30:00,32.96,32.97,32.83,32.83,1276200.0,21.4199,21.4264,21.3354,21.3354,1276200.0
2015-01-13 13:00:00,32.84,32.88,32.65,32.67,1863100.0,21.3419,21.3679,21.2185,21.2315,1863100.0
2015-01-13 13:30:00,32.68,32.68,32.33,32.42,2589300.0,21.238,21.238,21.0105,21.069,2589300.0
2015-01-13 14:00:00,32.41,32.41,32.21,32.34,1735500.0,21.0625,21.0625,20.9325,21.017,1735500.0
2015-01-13 14:30:00,32.34,32.36,32.12,32.13,1703000.0,21.017,21.03,20.874,20.8805,1703000.0
2015-01-13 15:00:00,32.13,32.38,32.13,32.25,2093900.0,20.8805,21.043,20.8805,20.9585,2093900.0
2015-01-13 15:30:00,32.25,32.5,32.25,32.43,4583300.0,20.9585,21.121,20.9585,21.0755,4583300.0
2015-01-14 09:30:00,32.21,32.43,32.13,32.18,3273500.0,20.9325,21.0755,20.8805,20.913,3273500.0
2015-01-14 10:00:00,32.18,32.45,32.18,32.37,2329200.0,20.913,21.0885,20.913,21.0365,2329200.0
2015-01-14 10:30:00,32.36,32.6,32.25,32.5,2353600.0,21.03,21.186,20.9585,21.121,2353600.0
2015-01-14 11:00:00,32.5,32.65,32.47,32.6,1897000.0,21.121,21.2185,21.1015,21.186,1897000.0
2015-01-14 11:30:00,32.59,32.72,32.53,32.53,1344800.0,21.1795,21.2639,21.1405,21.1405,1344800.0
2015-01-14 12:00:00,32.54,32.62,32.48,32.58,1327100.0,21.147,21.199,21.108,21.173,1327100.0
2015-01-14 12:30:00,32.59,32.66,32.52,32.65,889800.0,21.1795,21.225,21.134,21.2185,889800.0
2015-01-14 13:00:00,32.66,32.69,32.59,32.63,1134600.0,21.225,21.2445,21.1795,21.2055,1134600.0
2015-01-14 13:30:00,32.63,32.63,32.42,32.47,1629500.0,21.2055,21.2055,21.069,21.1015,1629500.0
2015-01-14 14:00:00,32.47,32.61,32.43,32.56,1068600.0,21.1015,21.1925,21.0755,21.16,1068600.0
2015-01-14 14:30:00,32.57,32.63,32.41,32.43,1564500.0,21.1665,21.2055,21.0625,21.0755,1564500.0
2015-01-14 15:00:00,32.44,32.56,32.35,32.52,2651100.0,21.082,21.16,21.0235,21.134,2651100.0
2015-01-14 15:30:00,32.52,32.62,32.47,32.49,3295900.0,21.134,21.199,21.1015,21.1145,3295900.0
2015-01-15 09:30:00,32.63,32.77,32.47,32.5,2466800.0,21.2055,21.2964,21.1015,21.121,2466800.0
2015-01-15 10:00:00,32.51,32.62,32.45,32.61,1538600.0,21.1275,21.199,21.0885,21.1925,1538600.0
2015-01-15 10:30:00,32.6,32.65,32.38,32.38,1443800.0,21.186,21.2185,21.043,21.043,1443800.0
2015-01-15 11:00:00,32.39,32.42,32.25,32.27,1592900.0,21.0495,21.069,20.9585,20.9715,1592900.0
2015-01-15 11:30:00,32.28,32.47,32.27,32.39,1211000.0,20.978,21.1015,20.9715,21.0495,1211000.0
2015-01-15 12:00:00,32.39,32.5,32.37,32.41,819600.0,21.0495,21.121,21.0365,21.0625,819600.0
2015-01-15 12:30:00,32.4,32.41,32.3,32.33,900900.0,21.056,21.0625,20.991,21.0105,900900.0
2015-01-15 13:00:00,32.33,32.47,32.3,32.39,894100.0,21.0105,21.1015,20.991,21.0495,894100.0
2015-01-15 13:30:00,32.39,32.51,32.36,32.47,873100.0,21.0495,21.1275,21.03,21.1015,873100.0
2015-01-15 14:00:00,32.47,32.54,32.43,32.51,2136100.0,21.1015,21.147,21.0755,21.1275,2136100.0
2015-01-15 14:30:00,32.51,32.6,32.48,32.58,1099700.0,21.1275,21.186,21.108,21.173,1099700.0
2015-01-15 15:00:00,32.58,32.6,32.47,32.52,1558000.0,21.173,21.186,21.1015,21.134,1558000.0
2015-01-15 15:30:00,32.52,32.56,32.39,32.4,4512900.0,21.134,21.16,21.0495,21.056,4512900.0
2015-01-16 09:30:00,32.29,32.52,32.26,32.38,3670400.0,20.9845,21.134,20.965,21.043,3670400.0
2015-01-16 10:00:00,32.38,32.59,32.38,32.5,1444000.0,21.043,21.1795,21.043,21.121,1444000.0
2015-01-16 10:30:00,32.51,32.54,32.33,32.48,1504900.0,21.1275,21.147,21.0105,21.108,1504900.0
2015-01-16 11:00:00,32.48,32.56,32.37,32.39,1235100.0,21.108,21.16,21.0365,21.0495,1235100.0
2015-01-16 11:30:00,32.4,32.49,32.37,32.41,866400.0,21.056,21.1145,21.0365,21.0625,866400.0
2015-01-16 12:00:00,32.42,32.55,32.41,32.5,829500.0,21.069,21.1535,21.0625,21.121,829500.0
2015-01-16 12:30:00,32.5,32.61,32.48,32.56,1100500.0,21.121,21.1925,21.108,21.16,1100500.0
2015-01-16 13:00:00,32.57,32.61,32.5,32.52,926100.0,21.1665,21.1925,21.121,21.134,926100.0
2015-01-16 13:30:00,32.52,32.59,32.5,32.59,837400.0,21.134,21.1795,21.121,21.1795,837400.0
2015-01-16 14:00:00,32.59,32.61,32.53,32.55,862300.0,21.1795,21.1925,21.1405,21.1535,862300.0
2015-01-16 14:30:00,32.55,32.61,32.54,32.61,1267600.0,21.1535,21.1925,21.147,21.1925,1267600.0
2015-01-16 15:00:00,32.6,32.71,32.58,32.67,1370500.0,21.186,21.2575,21.173,21.2315,1370500.0
2015-01-16 15:30:00,32.66,32.82,32.64,32.78,4083300.0,21.225,21.3289,21.212,21.3029,4083300.0
2015-01-20 09:30:00,32.97,32.98,32.54,32.57,3683100.0,21.4264,21.4329,21.147,21.1665,3683100.0
2015-01-20 10:00:00,32.57,32.85,32.56,32.83,1676500.0,21.1665,21.3484,21.16,21.3354,1676500.0
2015-01-20 10:30:00,32.82,32.83,32.69,32.79,2264500.0,21.3289,21.3354,21.2445,21.3094,2264500.0
2015-01-20 11:00:00,32.78,32.85,32.73,32.81,1357700.0,21.3029,21.3484,21.2704,21.3224,1357700.0
2015-01-20 11:30:00,32.81,32.83,32.63,32.76,1821400.0,21.3224,21.3354,21.2055,21.2899,1821400.0
2015-01-20 12:00:00,32.76,32.85,32.74,32.84,1342500.0,21.2899,21.3484,21.2769,21.3419,1342500.0
2015-01-20 12:30:00,32.83,32.93,32.81,32.93,1137500.0,21.3354,21.4004,21.3224,21.4004,1137500.0
2015-01-20 13:00:00,32.92,33.08,32.89,33.07,2019000.0,21.3939,21.4979,21.3744,21.4914,2019000.0
2015-01-20 13:30:00,33.06,33.09,32.99,33.0,1326000.0,21.4849,21.5044,21.4394,21.4459,1326000.0
2015-01-20 14:00:00,33.0,33.09,32.99,33.06,1597300.0,21.4459,21.5044,21.4394,21.4849,1597300.0
2015-01-20 14:30:00,33.06,33.08,32.99,33.05,3114800.0,21.4849,21.4979,21.4394,21.4784,3114800.0
2015-01-20 15:00:00,33.06,33.1,33.01,33.07,2287300.0,21.4849,21.5109,21.4524,21.4914,2287300.0
2015-01-20 15:30:00,33.08,33.11,32.93,33.1,4764400.0,21.4979,21.5174,21.4004,21.5109,4764400.0
2015-01-21 09:30:00,32.92,33.5,32.63,32.84,4694400.0,21.3939,21.7709,21.2055,21.3419,4694400.0
2015-01-21 10:00:00,32.84,32.93,32.73,32.83,2338200.0,21.3419,21.4004,21.2704,21.3354,2338200.0
2015-01-21 10:30:00,32.82,33.03,32.81,33.01,1763100.0,21.3289,21.4654,21.3224,21.4524,1763100.0
2015-01-21 11:00:00,33.01,33.06,32.94,33.02,1560300.0,21.4524,21.4849,21.4069,21.4589,1560300.0
2015-01-21 11:30:00,33.02,33.07,32.94,33.02,1986200.0,21.4589,21.4914,21.4069,21.4589,1986200.0
2015-01-21 12:00:00,33.02,33.04,32.97,33.0,1121300.0,21.4589,21.4719,21.4264,21.4459,1121300.0
2015-01-21 12:30:00,33.0,33.03,32.98,32.99,1987900.0,21.4459,21.4654,21.4329,21.4394,1987900.0
2015-01-21 13:00:00,32.98,32.99,32.79,32.82,2523700.0,21.4329,21.4394,21.3094,21.3289,2523700.0
2015-01-21 13:30:00,32.83,32.86,32.75,32.77,1387100.0,21.3354,21.3549,21.2834,21.2964,1387100.0
2015-01-21 14:00:00,32.77,32.77,32.64,32.67,1258800.0,21.2964,21.2964,21.212,21.2315,1258800.0
2015-01-21 14:30:00,32.67,32.7,32.56,32.69,1866300.0,21.2315,21.251,21.16,21.2445,1866300.0
2015-01-21 15:00:00,32.7,32.75,32.58,32.67,2475100.0,21.251,21.2834,21.173,21.2315,2475100.0
2015-01-21 15:30:00,32.66,32.79,32.63,32.66,4544800.0,21.225,21.3094,21.2055,21.225,4544800.0
2015-01-22 09:30:00,32.67,32.77,32.05,32.16,5253900.0,21.2315,21.2964,20.8285,20.9,5253900.0
2015-01-22 10:00:00,32.16,32.51,32.15,32.49,2576400.0,20.9,21.1275,20.8935,21.1145,2576400.0
2015-01-22 10:30:00,32.49,32.67,32.32,32.64,2719800.0,21.1145,21.2315,21.004,21.212,2719800.0
2015-01-22 11:00:00,32.65,32.7,32.55,32.69,1498800.0,21.2185,21.251,21.1535,21.2445,1498800.0
2015-01-22 11:30:00,32.7,32.73,32.48,32.55,1661400.0,21.251,21.2704,21.108,21.1535,1661400.0
2015-01-22 12:00:00,32.56,32.59,32.47,32.49,1152100.0,21.16,21.1795,21.1015,21.1145,1152100.0
2015-01-22 12:30:00,32.5,32.51,32.44,32.47,1128600.0,21.121,21.1275,21.082,21.1015,1128600.0
2015-01-22 13:00:00,32.47,32.5,32.38,32.4,1186200.0,21.1015,21.121,21.043,21.056,1186200.0
2015-01-22 13:30:00,32.4,32.46,32.39,32.43,923400.0,21.056,21.095,21.0495,21.0755,923400.0
2015-01-22 14:00:00,32.44,32.58,32.43,32.58,1385300.0,21.082,21.173,21.0755,21.173,1385300.0
2015-01-22 14:30:00,32.57,32.7,32.57,32.69,1785900.0,21.1665,21.251,21.1665,21.2445,1785900.0
2015-01-22 15:00:00,32.69,32.83,32.68,32.75,2303800.0,21.2445,21.3354,21.238,21.2834,2303800.0
2015-01-22 15:30:00,32.76,32.81,32.72,32.8,3146200.0,21.2899,21.3224,21.2639,21.3159,3146200.0
2015-01-23 09:30:00,32.87,32.9,32.68,32.73,3971300.0,21.3614,21.3809,21.238,21.2704,3971300.0
2015-01-23 10:00:00,32.73,32.82,32.72,32.75,1755600.0,21.2704,21.3289,21.2639,21.2834,1755600.0
2015-01-23 10:30:00,32.75,32.77,32.63,32.63,3046000.0,21.2834,21.2964,21.2055,21.2055,3046000.0
2015-01-23 11:00:00,32.63,32.67,32.49,32.66,1750100.0,21.2055,21.2315,21.1145,21.225,1750100.0
2015-01-23 11:30:00,32.66,32.7,32.64,32.65,1053500.0,21.225,21.251,21.212,21.2185,1053500.0
2015-01-23 12:00:00,32.65,32.74,32.64,32.72,736500.0,21.2185,21.2769,21.212,21.2639,736500.0
2015-01-23 12:30:00,32.72,32.79,32.7,32.74,677400.0,21.2639,21.3094,21.251,21.2769,677400.0
2015-01-23 13:00:00,32.74,32.74,32.63,32.63,676500.0,21.2769,21.2769,21.2055,21.2055,676500.0
2015-01-23 13:30:00,32.63,32.71,32.63,32.7,946700.0,21.2055,21.2575,21.2055,21.251,946700.0
2015-01-23 14:00:00,32.7,32.71,32.58,32.64,777700.0,21.251,21.2575,21.173,21.212,777700.0
2015-01-23 14:30:00,32.65,32.66,32.49,32.49,1351600.0,21.2185,21.225,21.1145,21.1145,1351600.0
2015-01-23 15:00:00,32.49,32.58,32.47,32.52,1451900.0,21.1145,21.173,21.1015,21.134,1451900.0
2015-01-23 15:30:00,32.52,32.59,32.43,32.45,3586500.0,21.134,21.1795,21.0755,21.0885,3586500.0
2015-01-26 09:30:00,32.47,32.5,32.17,32.43,3767400.0,21.1015,21.121,20.9065,21.0755,3767400.0
2015-01-26 10:00:00,32.43,32.56,32.39,32.55,2635400.0,21.0755,21.16,21.0495,21.1535,2635400.0
2015-01-26 10:30:00,32.55,32.74,32.53,32.63,1594000.0,21.1535,21.2769,21.1405,21.2055,1594000.0
2015-01-26 11:00:00,32.64,32.74,32.57,32.72,1996900.0,21.212,21.2769,21.1665,21.2639,1996900.0
2015-01-26 11:30:00,32.71,32.85,32.71,32.79,1716900.0,21.2575,21.3484,21.2575,21.3094,1716900.0
2015-01-26 12:00:00,32.79,32.83,32.77,32.77,859700.0,21.3094,21.3354,21.2964,21.2964,859700.0
2015-01-26 12:30:00,32.77,32.79,32.7,32.71,873500.0,21.2964,21.3094,21.251,21.2575,873500.0
2015-01-26 13:00:00,32.71,32.77,32.7,32.72,675900.0,21.2575,21.2964,21.251,21.2639,675900.0
2015-01-26 13:30:00,32.72,32.77,32.67,32.73,731000.0,21.2639,21.2964,21.2315,21.2704,731000.0
2015-01-26 14:00:00,32.73,32.73,32.65,32.67,1100500.0,21.2704,21.2704,21.2185,21.2315,1100500.0
2015-01-26 14:30:00,32.67,32.68,32.56,32.6,1241500.0,21.2315,21.238,21.16,21.186,1241500.0
2015-01-26 15:00:00,32.61,32.66,32.57,32.63,1215900.0,21.1925,21.225,21.1665,21.2055,1215900.0
2015-01-26 15:30:00,32.64,32.82,32.62,32.79,3670500.0,21.212,21.3289,21.199,21.3094,3670500.0
2015-01-27 09:30:00,32.34,33.29,32.3,33.29,6753100.0,21.017,21.6344,20.991,21.6344,6753100.0
2015-01-27 10:00:00,33.29,33.35,33.04,33.14,3683600.0,21.6344,21.6734,21.4719,21.5369,3683600.0
2015-01-27 10:30:00,33.14,33.2,32.85,32.85,3347700.0,21.5369,21.5759,21.3484,21.3484,3347700.0
2015-01-27 11:00:00,32.85,32.87,32.74,32.84,4113900.0,21.3484,21.3614,21.2769,21.3419,4113900.0
2015-01-27 11:30:00,32.83,32.86,32.75,32.77,1866000.0,21.3354,21.3549,21.2834,21.2964,1866000.0
2015-01-27 12:00:00,32.77,32.79,32.63,32.71,1358400.0,21.2964,21.3094,21.2055,21.2575,1358400.0
2015-01-27 12:30:00,32.71,32.86,32.69,32.86,1294100.0,21.2575,21.3549,21.2445,21.3549,1294100.0
2015-01-27 13:00:00,32.86,32.88,32.72,32.8,1652300.0,21.3549,21.3679,21.2639,21.3159,1652300.0
2015-01-27 13:30:00,32.81,32.82,32.7,32.72,930200.0,21.3224,21.3289,21.251,21.2639,930200.0
2015-01-27 14:00:00,32.72,32.83,32.7,32.82,1633200.0,21.2639,21.3354,21.251,21.3289,1633200.0
2015-01-27 14:30:00,32.82,32.83,32.69,32.71,1665700.0,21.3289,21.3354,21.2445,21.2575,1665700.0
2015-01-27 15:00:00,32.72,32.82,32.68,32.69,1784700.0,21.2639,21.3289,21.238,21.2445,1784700.0
2015-01-27 15:30:00,32.69,32.75,32.61,32.63,4813200.0,21.2445,21.2834,21.1925,21.2055,4813200.0
2015-01-28 09:30:00,32.57,33.14,32.24,32.26,4476800.0,21.1665,21.5369,20.952,20.965,4476800.0
2015-01-28 10:00:00,32.27,32.37,32.24,32.33,2390200.0,20.9715,21.0365,20.952,21.0105,2390200.0
2015-01-28 10:30:00,32.33,32.38,32.21,32.25,2188000.0,21.0105,21.043,20.9325,20.9585,2188000.0
2015-01-28 11:00:00,32.26,32.3,32.17,32.26,1622500.0,20.965,20.991,20.9065,20.965,1622500.0
2015-01-28 11:30:00,32.26,32.31,32.23,32.3,1099800.0,20.965,20.9975,20.9455,20.991,1099800.0
2015-01-28 12:00:00,32.29,32.35,32.2,32.3,1133900.0,20.9845,21.0235,20.926,20.991,1133900.0
2015-01-28 12:30:00,32.31,32.37,32.3,32.3,914600.0,20.9975,21.0365,20.991,20.991,914600.0
2015-01-28 13:00:00,32.31,32.35,32.27,32.29,871800.0,20.9975,21.0235,20.9715,20.9845,871800.0
2015-01-28 13:30:00,32.29,32.36,32.23,32.24,1080700.0,20.9845,21.03,20.9455,20.952,1080700.0
2015-01-28 14:00:00,32.25,32.35,32.14,32.18,1807100.0,20.9585,21.0235,20.887,20.913,1807100.0
2015-01-28 14:30:00,32.18,32.25,32.08,32.16,1504600.0,20.913,20.9585,20.848,20.9,1504600.0
2015-01-28 15:00:00,32.17,32.22,32.02,32.07,1741000.0,20.9065,20.939,20.809,20.8415,1741000.0
2015-01-28 15:30:00,32.07,32.08,31.51,31.96,5668700.0,20.8415,20.848,20.4776,20.77,5668700.0
2015-01-29 09:30:00,31.91,31.96,31.6,31.65,2264500.0,20.7376,20.77,20.5361,20.5686,2264500.0
2015-01-29 10:00:00,31.65,31.86,31.63,31.73,2474500.0,20.5686,20.7051,20.5556,20.6206,2474500.0
2015-01-29 10:30:00,31.73,31.73,31.55,31.66,1841000.0,20.6206,20.6206,20.5036,20.5751,1841000.0
2015-01-29 11:00:00,31.64,31.69,31.56,31.61,1435200.0,20.5621,20.5946,20.5101,20.5426,1435200.0
2015-01-29 11:30:00,31.61,31.72,31.6,31.67,1812100.0,20.5426,20.6141,20.5361,20.5816,1812100.0
2015-01-29 12:00:00,31.66,31.78,31.6,31.66,1124800.0,20.5751,20.6531,20.5361,20.5751,1124800.0
2015-01-29 12:30:00,31.67,31.67,31.54,31.59,1074000.0,20.5816,20.5816,20.4971,20.5296,1074000.0
2015-01-29 13:00:00,31.59,31.73,31.54,31.67,1208000.0,20.5296,20.6206,20.4971,20.5816,1208000.0
2015-01-29 13:30:00,31.66,31.77,31.62,31.74,1508800.0,20.5751,20.6466,20.5491,20.6271,1508800.0
2015-01-29 14:00:00,31.74,31.8,31.66,31.8,2181500.0,20.6271,20.6661,20.5751,20.6661,2181500.0
2015-01-29 14:30:00,31.8,31.83,31.73,31.79,1113500.0,20.6661,20.6856,20.6206,20.6596,1113500.0
2015-01-29 15:00:00,31.79,31.94,31.77,31.88,1997200.0,20.6596,20.757,20.6466,20.7181,1997200.0
2015-01-29 15:30:00,31.88,31.89,31.79,31.85,4332700.0,20.7181,20.7246,20.6596,20.6986,4332700.0
2015-01-30 09:30:00,31.67,31.8,31.58,31.63,2649600.0,20.5816,20.6661,20.5231,20.5556,2649600.0
2015-01-30 10:00:00,31.63,31.74,31.52,31.55,1480800.0,20.5556,20.6271,20.4841,20.5036,1480800.0
2015-01-30 10:30:00,31.54,31.54,31.37,31.45,2485300.0,20.4971,20.4971,20.3866,20.4386,2485300.0
2015-01-30 11:00:00,31.46,31.5,31.33,31.4,2074400.0,20.4451,20.4711,20.3606,20.4061,2074400.0
2015-01-30 11:30:00,31.4,31.57,31.4,31.57,2004000.0,20.4061,20.5166,20.4061,20.5166,2004000.0
2015-01-30 12:00:00,31.56,31.68,31.53,31.63,1209400.0,20.5101,20.5881,20.4906,20.5556,1209400.0
2015-01-30 12:30:00,31.63,31.64,31.53,31.55,938400.0,20.5556,20.5621,20.4906,20.5036,938400.0
2015-01-30 13:00:00,31.55,31.61,31.53,31.55,1158900.0,20.5036,20.5426,20.4906,20.5036,1158900.0
2015-01-30 13:30:00,31.55,31.64,31.54,31.57,1537300.0,20.5036,20.5621,20.4971,20.5166,1537300.0
2015-01-30 14:00:00,31.58,31.6,31.49,31.56,1756800.0,20.5231,20.5361,20.4646,20.5101,1756800.0
2015-01-30 14:30:00,31.56,31.64,31.55,31.56,2378000.0,20.5101,20.5621,20.5036,20.5101,2378000.0
2015-01-30 15:00:00,31.56,31.57,31.37,31.47,2437700.0,20.5101,20.5166,20.3866,20.4516,2437700.0
2015-01-30 15:30:00,31.47,31.51,31.2,31.25,7551000.0,20.4516,20.4776,20.2761,20.3086,7551000.0
2015-02-02 09:30:00,31.43,31.46,31.12,31.17,2122300.0,20.4256,20.4451,20.2241,20.2566,2122300.0
2015-02-02 10:00:00,31.17,31.18,31.02,31.03,2240400.0,20.2566,20.2631,20.1592,20.1657,2240400.0
2015-02-02 10:30:00,31.04,31.23,31.02,31.18,1753300.0,20.1722,20.2956,20.1592,20.2631,1753300.0
2015-02-02 11:00:00,31.17,31.47,31.17,31.45,1427900.0,20.2566,20.4516,20.2566,20.4386,1427900.0
2015-02-02 11:30:00,31.45,31.57,31.4,31.56,1683800.0,20.4386,20.5166,20.4061,20.5101,1683800.0
2015-02-02 12:00:00,31.56,31.57,31.43,31.49,1603700.0,20.5101,20.5166,20.4256,20.4646,1603700.0
2015-02-02 12:30:00,31.49,31.56,31.38,31.39,996300.0,20.4646,20.5101,20.3931,20.3996,996300.0
2015-02-02 13:00:00,31.4,31.4,31.29,31.37,1021200.0,20.4061,20.4061,20.3346,20.3866,1021200.0
2015-02-02 13:30:00,31.38,31.4,31.25,31.27,815100.0,20.3931,20.4061,20.3086,20.3216,815100.0
2015-02-02 14:00:00,31.26,31.4,31.25,31.4,718700.0,20.3151,20.4061,20.3086,20.4061,718700.0
2015-02-02 14:30:00,31.4,31.43,31.3,31.33,850800.0,20.4061,20.4256,20.3411,20.3606,850800.0
2015-02-02 15:00:00,31.34,31.48,31.31,31.44,801500.0,20.3671,20.4581,20.3476,20.4321,801500.0
2015-02-02 15:30:00,31.44,31.65,31.41,31.65,2713400.0,20.4321,20.5686,20.4126,20.5686,2713400.0
2015-02-03 09:30:00,31.79,31.84,31.58,31.72,2259900.0,20.6596,20.6921,20.5231,20.6141,2259900.0
2015-02-03 10:00:00,31.72,31.73,31.58,31.69,1679100.0,20.6141,20.6206,20.5231,20.5946,1679100.0
2015-02-03 10:30:00,31.69,31.7,31.46,31.51,1973800.0,20.5946,20.6011,20.4451,20.4776,1973800.0
2015-02-03 11:00:00,31.51,31.65,31.48,31.58,1377800.0,20.4776,20.5686,20.4581,20.5231,1377800.0
2015-02-03 11:30:00,31.58,31.69,31.55,31.55,1429500.0,20.5231,20.5946,20.5036,20.5036,1429500.0
2015-02-03 12:00:00,31.55,31.61,31.48,31.54,1117300.0,20.5036,20.5426,20.4581,20.4971,1117300.0
2015-02-03 12:30:00,31.53,31.56,31.49,31.51,1082500.0,20.4906,20.5101,20.4646,20.4776,1082500.0
2015-02-03 13:00:00,31.51,31.68,31.49,31.67,893900.0,20.4776,20.5881,20.4646,20.5816,893900.0
2015-02-03 13:30:00,31.67,31.77,31.64,31.76,883300.0,20.5816,20.6466,20.5621,20.6401,883300.0
2015-02-03 14:00:00,31.76,31.79,31.68,31.7,1008900.0,20.6401,20.6596,20.5881,20.6011,1008900.0
2015-02-03 14:30:00,31.7,31.74,31.67,31.74,728500.0,20.6011,20.6271,20.5816,20.6271,728500.0
2015-02-03 15:00:00,31.74,31.82,31.73,31.8,1141300.0,20.6271,20.6791,20.6206,20.6661,1141300.0
2015-02-03 15:30:00,31.81,32.16,31.76,32.05,11531300.0,20.6726,20.9,20.6401,20.8285,11531300.0
2015-02-04 09:30:00,31.97,31.98,31.72,31.78,4735100.0,20.9579,20.9645,20.7941,20.8334,4735100.0
2015-02-04 10:00:00,31.78,31.98,31.78,31.88,3069800.0,20.8334,20.9645,20.8334,20.8989,3069800.0
2015-02-04 10:30:00,31.88,32.03,31.84,32.02,2426400.0,20.8989,20.9973,20.8727,20.9907,2426400.0
2015-02-04 11:00:00,32.01,32.24,32.0,32.24,2895000.0,20.9842,21.1349,20.9776,21.1349,2895000.0
2015-02-04 11:30:00,32.23,32.27,32.07,32.15,2823400.0,21.1284,21.1546,21.0235,21.0759,2823400.0
2015-02-04 12:00:00,32.14,32.15,32.02,32.02,1208500.0,21.0694,21.0759,20.9907,20.9907,1208500.0
2015-02-04 12:30:00,32.03,32.03,31.95,32.01,1172900.0,20.9973,20.9973,20.9448,20.9842,1172900.0
2015-02-04 13:00:00,32.01,32.04,31.94,32.01,1114900.0,20.9842,21.0038,20.9383,20.9842,1114900.0
2015-02-04 13:30:00,32.02,32.13,31.99,32.12,1466100.0,20.9907,21.0628,20.9711,21.0563,1466100.0
2015-02-04 14:00:00,32.12,32.17,32.04,32.09,1527400.0,21.0563,21.0891,21.0038,21.0366,1527400.0
2015-02-04 14:30:00,32.09,32.13,32.04,32.06,1577100.0,21.0366,21.0628,21.0038,21.0169,1577100.0
2015-02-04 15:00:00,32.07,32.2,32.05,32.19,2099800.0,21.0235,21.1087,21.0104,21.1022,2099800.0
2015-02-04 15:30:00,32.19,32.24,31.95,32.07,5848800.0,21.1022,21.1349,20.9448,21.0235,5848800.0
2015-02-05 09:30:00,33.04,33.15,32.81,33.0,12586100.0,21.6594,21.7315,21.5086,21.6332,12586100.0
2015-02-05 10:00:00,33.01,33.2,33.0,33.11,8573800.0,21.6397,21.7643,21.6332,21.7053,8573800.0
2015-02-05 10:30:00,33.1,33.14,33.0,33.04,3561700.0,21.6987,21.7249,21.6332,21.6594,3561700.0
2015-02-05 11:00:00,33.04,33.04,32.92,32.97,2836600.0,21.6594,21.6594,21.5807,21.6135,2836600.0
2015-02-05 11:30:00,32.98,33.0,32.9,32.91,2091200.0,21.62,21.6332,21.5676,21.5742,2091200.0
2015-02-05 12:00:00,32.9,32.92,32.7,32.72,2016200.0,21.5676,21.5807,21.4365,21.4496,2016200.0
2015-02-05 12:30:00,32.72,32.74,32.65,32.66,1829200.0,21.4496,21.4627,21.4037,21.4103,1829200.0
2015-02-05 13:00:00,32.66,32.71,32.6,32.64,1072600.0,21.4103,21.443,21.3709,21.3972,1072600.0
2015-02-05 13:30:00,32.64,32.85,32.6,32.83,1956700.0,21.3972,21.5348,21.3709,21.5217,1956700.0
2015-02-05 14:00:00,32.83,32.94,32.82,32.86,2417900.0,21.5217,21.5938,21.5152,21.5414,2417900.0
2015-02-05 14:30:00,32.85,33.04,32.83,33.02,3361800.0,21.5348,21.6594,21.5217,21.6463,3361800.0
2015-02-05 15:00:00,33.02,33.14,33.01,33.07,3965100.0,21.6463,21.7249,21.6397,21.679,3965100.0
2015-02-05 15:30:00,33.07,33.13,32.99,33.01,5748400.0,21.679,21.7184,21.6266,21.6397,5748400.0
2015-02-06 09:30:00,32.96,33.04,32.73,32.84,2498900.0,21.6069,21.6594,21.4562,21.5283,2498900.0
2015-02-06 10:00:00,32.84,33.02,32.81,33.02,1834000.0,21.5283,21.6463,21.5086,21.6463,1834000.0
2015-02-06 10:30:00,33.01,33.29,33.01,33.23,4533100.0,21.6397,21.8233,21.6397,21.7839,4533100.0
2015-02-06 11:00:00,33.22,33.23,33.08,33.15,1894800.0,21.7774,21.7839,21.6856,21.7315,1894800.0
2015-02-06 11:30:00,33.15,33.28,33.13,33.27,1733400.0,21.7315,21.8167,21.7184,21.8102,1733400.0
2015-02-06 12:00:00,33.27,33.39,33.26,33.38,2161900.0,21.8102,21.8888,21.8036,21.8823,2161900.0
2015-02-06 12:30:00,33.39,33.4,33.22,33.28,1680500.0,21.8888,21.8954,21.7774,21.8167,1680500.0
2015-02-06 13:00:00,33.28,33.3,33.21,33.24,2317600.0,21.8167,21.8298,21.7708,21.7905,2317600.0
2015-02-06 13:30:00,33.23,33.4,33.23,33.35,1407700.0,21.7839,21.8954,21.7839,21.8626,1407700.0
2015-02-06 14:00:00,33.35,33.35,33.25,33.32,1545100.0,21.8626,21.8626,21.797,21.8429,1545100.0
2015-02-06 14:30:00,33.32,33.42,33.29,33.35,2464900.0,21.8429,21.9085,21.8233,21.8626,2464900.0
2015-02-06 15:00:00,33.35,33.37,33.26,33.27,2932600.0,21.8626,21.8757,21.8036,21.8102,2932600.0
2015-02-06 15:30:00,33.27,33.28,33.13,33.18,4141400.0,21.8102,21.8167,21.7184,21.7512,4141400.0
2015-02-09 09:30:00,32.97,33.29,32.85,33.24,3782700.0,21.6135,21.8233,21.5348,21.7905,3782700.0
2015-02-09 10:00:00,33.25,33.36,33.06,33.15,3089100.0,21.797,21.8692,21.6725,21.7315,3089100.0
2015-02-09 10:30:00,33.15,33.23,33.02,33.07,2367600.0,21.7315,21.7839,21.6463,21.679,2367600.0
2015-02-09 11:00:00,33.06,33.18,33.05,33.15,1592300.0,21.6725,21.7512,21.6659,21.7315,1592300.0
2015-02-09 11:30:00,33.15,33.18,33.09,33.18,1117200.0,21.7315,21.7512,21.6922,21.7512,1117200.0
2015-02-09 12:00:00,33.18,33.29,33.17,33.25,1536000.0,21.7512,21.8233,21.7446,21.797,1536000.0
2015-02-09 12:30:00,33.25,33.3,33.22,33.28,1194100.0,21.797,21.8298,21.7774,21.8167,1194100.0
2015-02-09 13:00:00,33.28,33.3,33.2,33.24,1020400.0,21.8167,21.8298,21.7643,21.7905,1020400.0
2015-02-09 13:30:00,33.25,33.26,33.2,33.23,1846500.0,21.797,21.8036,21.7643,21.7839,1846500.0
2015-02-09 14:00:00,33.23,33.23,33.06,33.14,1089200.0,21.7839,21.7839,21.6725,21.7249,1089200.0
2015-02-09 14:30:00,33.14,33.16,33.0,33.0,1180400.0,21.7249,21.738,21.6332,21.6332,1180400.0
2015-02-09 15:00:00,33.01,33.05,32.93,33.05,1651400.0,21.6397,21.6659,21.5873,21.6659,1651400.0
2015-02-09 15:30:00,33.05,33.09,32.99,33.06,3530700.0,21.6659,21.6922,21.6266,21.6725,3530700.0
2015-02-10 09:30:00,33.48,33.88,33.41,33.64,6736100.0,21.9478,22.21,21.9019,22.0527,6736100.0
2015-02-10 10:00:00,33.64,33.8,33.58,33.7,3266800.0,22.0527,22.1576,22.0134,22.092,3266800.0
2015-02-10 10:30:00,33.71,33.77,33.68,33.73,2527200.0,22.0986,22.1379,22.0789,22.1117,2527200.0
2015-02-10 11:00:00,33.74,33.95,33.71,33.95,2792900.0,22.1183,22.2559,22.0986,22.2559,2792900.0
2015-02-10 11:30:00,33.95,33.95,33.79,33.91,3148200.0,22.2559,22.2559,22.151,22.2297,3148200.0
2015-02-10 12:00:00,33.91,34.0,33.85,33.87,2451700.0,22.2297,22.2887,22.1904,22.2035,2451700.0
2015-02-10 12:30:00,33.87,33.95,33.8,33.93,1995100.0,22.2035,22.2559,22.1576,22.2428,1995100.0
2015-02-10 13:00:00,33.93,33.93,33.79,33.89,1406600.0,22.2428,22.2428,22.151,22.2166,1406600.0
2015-02-10 13:30:00,33.88,33.93,33.83,33.9,1413000.0,22.21,22.2428,22.1773,22.2232,1413000.0
2015-02-10 14:00:00,33.89,34.07,33.89,34.04,4450700.0,22.2166,22.3346,22.2166,22.3149,4450700.0
2015-02-10 14:30:00,34.03,34.22,33.98,34.15,4106600.0,22.3084,22.4329,22.2756,22.387,4106600.0
2015-02-10 15:00:00,34.15,34.18,34.03,34.07,2937200.0,22.387,22.4067,22.3084,22.3346,2937200.0
2015-02-10 15:30:00,34.07,34.16,33.88,34.14,8983400.0,22.3346,22.3936,22.21,22.3805,8983400.0
2015-02-11 09:30:00,34.0,34.22,33.99,34.2,3856300.0,22.2887,22.4329,22.2822,22.4198,3856300.0
2015-02-11 10:00:00,34.2,34.27,34.19,34.27,1768300.0,22.4198,22.4657,22.4133,22.4657,1768300.0
2015-02-11 10:30:00,34.27,34.31,34.24,34.28,2146300.0,22.4657,22.4919,22.446,22.4723,2146300.0
2015-02-11 11:00:00,34.29,34.51,34.28,34.51,2865700.0,22.4788,22.623,22.4723,22.623,2865700.0
2015-02-11 11:30:00,34.5,34.51,34.32,34.33,1942300.0,22.6165,22.623,22.4985,22.505,1942300.0
2015-02-11 12:00:00,34.32,34.38,34.23,34.38,1829100.0,22.4985,22.5378,22.4395,22.5378,1829100.0
2015-02-11 12:30:00,34.38,34.43,34.24,34.25,1837600.0,22.5378,22.5706,22.446,22.4526,1837600.0
2015-02-11 13:00:00,34.25,34.26,34.13,34.17,1817000.0,22.4526,22.4592,22.3739,22.4002,1817000.0
2015-02-11 13:30:00,34.17,34.24,34.14,34.2,1569900.0,22.4002,22.446,22.3805,22.4198,1569900.0
2015-02-11 14:00:00,34.2,34.26,34.06,34.08,1698900.0,22.4198,22.4592,22.328,22.3412,1698900.0
2015-02-11 14:30:00,34.08,34.18,34.07,34.14,1542600.0,22.3412,22.4067,22.3346,22.3805,1542600.0
2015-02-11 15:00:00,34.13,34.26,34.07,34.23,2059200.0,22.3739,22.4592,22.3346,22.4395,2059200.0
2015-02-11 15:30:00,34.23,34.26,34.14,34.23,4609100.0,22.4395,22.4592,22.3805,22.4395,4609100.0
2015-02-12 09:30:00,34.28,34.42,34.23,34.4,2212400.0,22.4723,22.564,22.4395,22.5509,2212400.0
2015-02-12 10:00:00,34.39,34.52,34.33,34.33,1768000.0,22.5444,22.6296,22.505,22.505,1768000.0
2015-02-12 10:30:00,34.33,34.47,34.32,34.37,1236300.0,22.505,22.5968,22.4985,22.5313,1236300.0
2015-02-12 11:00:00,34.37,34.49,34.32,34.45,1928700.0,22.5313,22.6099,22.4985,22.5837,1928700.0
2015-02-12 11:30:00,34.46,34.61,34.43,34.59,2243600.0,22.5903,22.6886,22.5706,22.6755,2243600.0
2015-02-12 12:00:00,34.59,34.71,34.59,34.63,2849600.0,22.6755,22.7541,22.6755,22.7017,2849600.0
2015-02-12 12:30:00,34.63,34.75,34.62,34.72,1604500.0,22.7017,22.7804,22.6951,22.7607,1604500.0
2015-02-12 13:00:00,34.72,34.74,34.65,34.73,1317700.0,22.7607,22.7738,22.7148,22.7673,1317700.0
2015-02-12 13:30:00,34.73,34.95,34.71,34.94,4233400.0,22.7673,22.9115,22.7541,22.9049,4233400.0
2015-02-12 14:00:00,34.94,34.95,34.78,34.78,2109000.0,22.9049,22.9115,22.8,22.8,2109000.0
2015-02-12 14:30:00,34.78,34.93,34.76,34.78,2259000.0,22.8,22.8984,22.7869,22.8,2259000.0
2015-02-12 15:00:00,34.79,34.97,34.78,34.84,3000300.0,22.8066,22.9246,22.8,22.8394,3000300.0
2015-02-12 15:30:00,34.84,34.91,34.77,34.87,5689300.0,22.8394,22.8853,22.7935,22.859,5689300.0
2015-02-13 09:30:00,34.7,34.86,34.6,34.73,2674700.0,22.7476,22.8525,22.682,22.7673,2674700.0
2015-02-13 10:00:00,34.73,34.93,34.69,34.92,2396700.0,22.7673,22.8984,22.741,22.8918,2396700.0
2015-02-13 10:30:00,34.93,34.95,34.8,34.84,1476500.0,22.8984,22.9115,22.8131,22.8394,1476500.0
2015-02-13 11:00:00,34.84,34.87,34.81,34.85,1073000.0,22.8394,22.859,22.8197,22.8459,1073000.0
2015-02-13 11:30:00,34.85,34.87,34.76,34.77,1081000.0,22.8459,22.859,22.7869,22.7935,1081000.0
2015-02-13 12:00:00,34.77,34.79,34.62,34.64,1246400.0,22.7935,22.8066,22.6951,22.7083,1246400.0
2015-02-13 12:30:00,34.64,34.71,34.58,34.58,945900.0,22.7083,22.7541,22.6689,22.6689,945900.0
2015-02-13 13:00:00,34.58,34.65,34.54,34.56,945700.0,22.6689,22.7148,22.6427,22.6558,945700.0
2015-02-13 13:30:00,34.55,34.6,34.51,34.57,1198700.0,22.6493,22.682,22.623,22.6624,1198700.0
2015-02-13 14:00:00,34.56,34.63,34.54,34.62,925600.0,22.6558,22.7017,22.6427,22.6951,925600.0
2015-02-13 14:30:00,34.62,34.64,34.59,34.64,990100.0,22.6951,22.7083,22.6755,22.7083,990100.0
2015-02-13 15:00:00,34.64,34.65,34.59,34.61,1245300.0,22.7083,22.7148,22.6755,22.6886,1245300.0
2015-02-13 15:30:00,34.61,34.65,34.56,34.64,2785300.0,22.6886,22.7148,22.6558,22.7083,2785300.0
2015-02-17 09:30:00,34.54,34.84,34.5,34.7,2204800.0,22.6427,22.8394,22.6165,22.7476,2204800.0
2015-02-17 10:00:00,34.69,34.72,34.5,34.55,1939200.0,22.741,22.7607,22.6165,22.6493,1939200.0
2015-02-17 10:30:00,34.56,34.63,34.49,34.5,985300.0,22.6558,22.7017,22.6099,22.6165,985300.0
2015-02-17 11:00:00,34.5,34.57,34.47,34.56,977300.0,22.6165,22.6624,22.5968,22.6558,977300.0
2015-02-17 11:30:00,34.56,34.65,34.52,34.64,674000.0,22.6558,22.7148,22.6296,22.7083,674000.0
2015-02-17 12:00:00,34.64,34.68,34.6,34.63,746200.0,22.7083,22.7345,22.682,22.7017,746200.0
2015-02-17 12:30:00,34.63,34.68,34.55,34.57,800900.0,22.7017,22.7345,22.6493,22.6624,800900.0
2015-02-17 13:00:00,34.57,34.64,34.54,34.59,1048600.0,22.6624,22.7083,22.6427,22.6755,1048600.0
2015-02-17 13:30:00,34.59,34.6,34.5,34.57,939400.0,22.6755,22.682,22.6165,22.6624,939400.0
2015-02-17 14:00:00,34.57,34.64,34.5,34.54,983200.0,22.6624,22.7083,22.6165,22.6427,983200.0
2015-02-17 14:30:00,34.55,34.59,34.51,34.53,850000.0,22.6493,22.6755,22.623,22.6361,850000.0
2015-02-17 15:00:00,34.53,34.54,34.49,34.52,977800.0,22.6361,22.6427,22.6099,22.6296,977800.0
2015-02-17 15:30:00,34.52,34.56,34.47,34.56,2498300.0,22.6296,22.6558,22.5968,22.6558,2498300.0
2015-02-18 09:30:00,34.49,34.57,34.31,34.41,1788800.0,22.6099,22.6624,22.4919,22.5575,1788800.0
2015-02-18 10:00:00,34.4,34.41,34.28,34.36,1126500.0,22.5509,22.5575,22.4723,22.5247,1126500.0
2015-02-18 10:30:00,34.35,34.45,34.31,34.36,1205700.0,22.5182,22.5837,22.4919,22.5247,1205700.0
2015-02-18 11:00:00,34.35,34.43,34.35,34.41,1159200.0,22.5182,22.5706,22.5182,22.5575,1159200.0
2015-02-18 11:30:00,34.41,34.43,34.35,34.36,693500.0,22.5575,22.5706,22.5182,22.5247,693500.0
2015-02-18 12:00:00,34.35,34.42,34.34,34.37,547700.0,22.5182,22.564,22.5116,22.5313,547700.0
2015-02-18 12:30:00,34.37,34.38,34.24,34.25,751500.0,22.5313,22.5378,22.446,22.4526,751500.0
2015-02-18 13:00:00,34.25,34.32,34.24,34.29,877200.0,22.4526,22.4985,22.446,22.4788,877200.0
2015-02-18 13:30:00,34.29,34.35,34.26,34.32,732000.0,22.4788,22.5182,22.4592,22.4985,732000.0
2015-02-18 14:00:00,34.32,34.49,34.32,34.38,1228500.0,22.4985,22.6099,22.4985,22.5378,1228500.0
2015-02-18 14:30:00,34.38,34.45,34.37,34.44,695500.0,22.5378,22.5837,22.5313,22.5771,695500.0
2015-02-18 15:00:00,34.44,34.51,34.43,34.51,1137900.0,22.5771,22.623,22.5706,22.623,1137900.0
2015-02-18 15:30:00,34.51,34.51,34.35,34.46,3584100.0,22.623,22.623,22.5182,22.5903,3584100.0
2015-02-19 09:30:00,34.33,34.47,34.18,34.32,2181800.0,22.505,22.5968,22.4067,22.4985,2181800.0
2015-02-19 10:00:00,34.32,34.42,34.3,34.34,1362500.0,22.4985,22.564,22.4854,22.5116,1362500.0
2015-02-19 10:30:00,34.33,34.4,34.3,34.31,959300.0,22.505,22.5509,22.4854,22.4919,959300.0
2015-02-19 11:00:00,34.32,34.46,34.31,34.39,1212000.0,22.4985,22.5903,22.4919,22.5444,1212000.0
2015-02-19 11:30:00,34.38,34.4,34.3,34.32,719000.0,22.5378,22.5509,22.4854,22.4985,719000.0
2015-02-19 12:00:00,34.32,34.33,34.2,34.2,775300.0,22.4985,22.505,22.4198,22.4198,775300.0
2015-02-19 12:30:00,34.22,34.22,34.12,34.18,1061000.0,22.4329,22.4329,22.3674,22.4067,1061000.0
2015-02-19 13:00:00,34.18,34.2,34.13,34.16,676000.0,22.4067,22.4198,22.3739,22.3936,676000.0
2015-02-19 13:30:00,34.16,34.17,34.11,34.15,695500.0,22.3936,22.4002,22.3608,22.387,695500.0
2015-02-19 14:00:00,34.15,34.19,34.12,34.16,891500.0,22.387,22.4133,22.3674,22.3936,891500.0
2015-02-19 14:30:00,34.16,34.19,34.14,34.16,1152400.0,22.3936,22.4133,22.3805,22.3936,1152400.0
2015-02-19 15:00:00,34.16,34.26,34.16,34.26,1293300.0,22.3936,22.4592,22.3936,22.4592,1293300.0
2015-02-19 15:30:00,34.26,34.41,34.25,34.41,5041100.0,22.4592,22.5575,22.4526,22.5575,5041100.0
2015-02-20 09:30:00,34.27,34.39,34.12,34.16,3807800.0,22.4657,22.5444,22.3674,22.3936,3807800.0
2015-02-20 10:00:00,34.16,34.3,34.13,34.13,1702900.0,22.3936,22.4854,22.3739,22.3739,1702900.0
2015-02-20 10:30:00,34.14,34.28,34.12,34.2,1593300.0,22.3805,22.4723,22.3674,22.4198,1593300.0
2015-02-20 11:00:00,34.2,34.24,34.1,34.15,1412400.0,22.4198,22.446,22.3543,22.387,1412400.0
2015-02-20 11:30:00,34.16,34.27,34.15,34.18,907200.0,22.3936,22.4657,22.387,22.4067,907200.0
2015-02-20 12:00:00,34.18,34.22,34.17,34.18,806600.0,22.4067,22.4329,22.4002,22.4067,806600.0
2015-02-20 12:30:00,34.18,34.37,34.16,34.36,1803800.0,22.4067,22.5313,22.3936,22.5247,1803800.0
2015-02-20 13:00:00,34.35,34.49,34.35,34.38,1055900.0,22.5182,22.6099,22.5182,22.5378,1055900.0
2015-02-20 13:30:00,34.39,34.5,34.37,34.49,999200.0,22.5444,22.6165,22.5313,22.6099,999200.0
2015-02-20 14:00:00,34.49,34.58,34.49,34.58,1098400.0,22.6099,22.6689,22.6099,22.6689,1098400.0
2015-02-20 14:30:00,34.58,34.58,34.47,34.51,1226500.0,22.6689,22.6689,22.5968,22.623,1226500.0
2015-02-20 15:00:00,34.5,34.58,34.5,34.57,1159000.0,22.6165,22.6689,22.6165,22.6624,1159000.0
2015-02-20 15:30:00,34.57,34.58,34.46,34.55,3385100.0,22.6624,22.6689,22.5903,22.6493,3385100.0
2015-02-23 09:30:00,34.11,34.44,34.06,34.4,3914200.0,22.3608,22.5771,22.328,22.5509,3914200.0
2015-02-23 10:00:00,34.39,34.47,34.35,34.38,1200800.0,22.5444,22.5968,22.5182,22.5378,1200800.0
2015-02-23 10:30:00,34.38,34.5,34.34,34.5,1326600.0,22.5378,22.6165,22.5116,22.6165,1326600.0
2015-02-23 11:00:00,34.49,34.52,34.41,34.43,1297600.0,22.6099,22.6296,22.5575,22.5706,1297600.0
2015-02-23 11:30:00,34.43,34.45,34.38,34.4,1050700.0,22.5706,22.5837,22.5378,22.5509,1050700.0
2015-02-23 12:00:00,34.4,34.42,34.33,34.34,1127500.0,22.5509,22.564,22.505,22.5116,1127500.0
2015-02-23 12:30:00,34.34,34.4,34.26,34.28,967800.0,22.5116,22.5509,22.4592,22.4723,967800.0
2015-02-23 13:00:00,34.28,34.33,34.23,34.27,1259500.0,22.4723,22.505,22.4395,22.4657,1259500.0
2015-02-23 13:30:00,34.28,34.3,34.23,34.28,770500.0,22.4723,22.4854,22.4395,22.4723,770500.0
2015-02-23 14:00:00,34.28,34.31,34.23,34.26,724100.0,22.4723,22.4919,22.4395,22.4592,724100.0
2015-02-23 14:30:00,34.27,34.29,34.24,34.25,1396500.0,22.4657,22.4788,22.446,22.4526,1396500.0
2015-02-23 15:00:00,34.25,34.3,34.22,34.3,1520900.0,22.4526,22.4854,22.4329,22.4854,1520900.0
2015-02-23 15:30:00,34.3,34.39,34.29,34.38,3240500.0,22.4854,22.5444,22.4788,22.5378,3240500.0
2015-02-24 09:30:00,34.22,34.27,34.12,34.27,2351200.0,22.4329,22.4657,22.3674,22.4657,2351200.0
2015-02-24 10:00:00,34.27,34.27,34.1,34.11,1723800.0,22.4657,22.4657,22.3543,22.3608,1723800.0
2015-02-24 10:30:00,34.11,34.23,34.11,34.21,1078700.0,22.3608,22.4395,22.3608,22.4264,1078700.0
2015-02-24 11:00:00,34.22,34.25,34.19,34.24,1016900.0,22.4329,22.4526,22.4133,22.446,1016900.0
2015-02-24 11:30:00,34.24,34.25,34.19,34.2,789600.0,22.446,22.4526,22.4133,22.4198,789600.0
2015-02-24 12:00:00,34.2,34.25,34.17,34.18,592400.0,22.4198,22.4526,22.4002,22.4067,592400.0
2015-02-24 12:30:00,34.17,34.2,34.08,34.18,829600.0,22.4002,22.4198,22.3412,22.4067,829600.0
2015-02-24 13:00:00,34.19,34.19,34.1,34.12,779400.0,22.4133,22.4133,22.3543,22.3674,779400.0
2015-02-24 13:30:00,34.12,34.26,34.11,34.26,744000.0,22.3674,22.4592,22.3608,22.4592,744000.0
2015-02-24 14:00:00,34.26,34.28,34.2,34.2,804800.0,22.4592,22.4723,22.4198,22.4198,804800.0
2015-02-24 14:30:00,34.21,34.27,34.19,34.23,732000.0,22.4264,22.4657,22.4133,22.4395,732000.0
2015-02-24 15:00:00,34.24,34.26,34.22,34.23,883500.0,22.446,22.4592,22.4329,22.4395,883500.0
2015-02-24 15:30:00,34.23,34.34,34.23,34.33,2547600.0,22.4395,22.5116,22.4395,22.505,2547600.0
2015-02-25 09:30:00,34.25,34.29,33.93,34.03,3400800.0,22.4526,22.4788,22.2428,22.3084,3400800.0
2015-02-25 10:00:00,34.02,34.19,34.02,34.15,2564000.0,22.3018,22.4133,22.3018,22.387,2564000.0
2015-02-25 10:30:00,34.15,34.23,34.14,34.2,1206500.0,22.387,22.4395,22.3805,22.4198,1206500.0
2015-02-25 11:00:00,34.2,34.29,34.18,34.29,1033600.0,22.4198,22.4788,22.4067,22.4788,1033600.0
2015-02-25 11:30:00,34.29,34.37,34.28,34.37,2090200.0,22.4788,22.5313,22.4723,22.5313,2090200.0
2015-02-25 12:00:00,34.36,34.37,34.28,34.28,847700.0,22.5247,22.5313,22.4723,22.4723,847700.0
2015-02-25 12:30:00,34.29,34.44,34.25,34.43,1414600.0,22.4788,22.5771,22.4526,22.5706,1414600.0
2015-02-25 13:00:00,34.43,34.6,34.41,34.59,3477800.0,22.5706,22.682,22.5575,22.6755,3477800.0
2015-02-25 13:30:00,34.58,34.69,34.57,34.64,2230300.0,22.6689,22.741,22.6624,22.7083,2230300.0
2015-02-25 14:00:00,34.65,34.69,34.63,34.66,2571300.0,22.7148,22.741,22.7017,22.7214,2571300.0
2015-02-25 14:30:00,34.66,34.71,34.62,34.69,2496300.0,22.7214,22.7541,22.6951,22.741,2496300.0
2015-02-25 15:00:00,34.69,34.75,34.65,34.72,2712500.0,22.741,22.7804,22.7148,22.7607,2712500.0
2015-02-25 15:30:00,34.72,34.79,34.54,34.66,6739500.0,22.7607,22.8066,22.6427,22.7214,6739500.0
2015-02-26 09:30:00,34.5,34.72,34.47,34.5,2565800.0,22.6165,22.7607,22.5968,22.6165,2565800.0
2015-02-26 10:00:00,34.51,34.64,34.47,34.58,1077500.0,22.623,22.7083,22.5968,22.6689,1077500.0
2015-02-26 10:30:00,34.57,34.6,34.51,34.59,854800.0,22.6624,22.682,22.623,22.6755,854800.0
2015-02-26 11:00:00,34.59,34.67,34.58,34.59,1022200.0,22.6755,22.7279,22.6689,22.6755,1022200.0
2015-02-26 11:30:00,34.59,34.68,34.58,34.68,620100.0,22.6755,22.7345,22.6689,22.7345,620100.0
2015-02-26 12:00:00,34.68,34.68,34.53,34.55,645500.0,22.7345,22.7345,22.6361,22.6493,645500.0
2015-02-26 12:30:00,34.54,34.62,34.52,34.61,1054000.0,22.6427,22.6951,22.6296,22.6886,1054000.0
2015-02-26 13:00:00,34.61,34.61,34.51,34.52,461400.0,22.6886,22.6886,22.623,22.6296,461400.0
2015-02-26 13:30:00,34.53,34.53,34.49,34.51,636900.0,22.6361,22.6361,22.6099,22.623,636900.0
2015-02-26 14:00:00,34.5,34.53,34.45,34.46,877200.0,22.6165,22.6361,22.5837,22.5903,877200.0
2015-02-26 14:30:00,34.46,34.48,34.42,34.42,753800.0,22.5903,22.6034,22.564,22.564,753800.0
2015-02-26 15:00:00,34.43,34.5,34.37,34.47,906400.0,22.5706,22.6165,22.5313,22.5968,906400.0
2015-02-26 15:30:00,34.48,34.6,34.44,34.59,3156900.0,22.6034,22.682,22.5771,22.6755,3156900.0
2015-02-27 09:30:00,34.44,34.57,34.41,34.51,2034900.0,22.5771,22.6624,22.5575,22.623,2034900.0
2015-02-27 10:00:00,34.51,34.63,34.5,34.52,1116100.0,22.623,22.7017,22.6165,22.6296,1116100.0
2015-02-27 10:30:00,34.52,34.66,34.52,34.61,1641000.0,22.6296,22.7214,22.6296,22.6886,1641000.0
2015-02-27 11:00:00,34.61,34.63,34.56,34.59,1092900.0,22.6886,22.7017,22.6558,22.6755,1092900.0
2015-02-27 11:30:00,34.58,34.63,34.55,34.55,1084400.0,22.6689,22.7017,22.6493,22.6493,1084400.0
2015-02-27 12:00:00,34.55,34.56,34.48,34.53,1153400.0,22.6493,22.6558,22.6034,22.6361,1153400.0
2015-02-27 12:30:00,34.53,34.54,34.44,34.47,1178500.0,22.6361,22.6427,22.5771,22.5968,1178500.0
2015-02-27 13:00:00,34.46,34.47,34.42,34.43,667600.0,22.5903,22.5968,22.564,22.5706,667600.0
2015-02-27 13:30:00,34.43,34.45,34.39,34.44,1195900.0,22.5706,22.5837,22.5444,22.5771,1195900.0
2015-02-27 14:00:00,34.43,34.44,34.34,34.34,1049600.0,22.5706,22.5771,22.5116,22.5116,1049600.0
2015-02-27 14:30:00,34.34,34.43,34.31,34.39,1175100.0,22.5116,22.5706,22.4919,22.5444,1175100.0
2015-02-27 15:00:00,34.39,34.44,34.35,34.43,962600.0,22.5444,22.5771,22.5182,22.5706,962600.0
2015-02-27 15:30:00,34.43,34.43,34.29,34.32,4238000.0,22.5706,22.5706,22.4788,22.4985,4238000.0
2015-03-02 09:30:00,34.06,34.52,34.06,34.47,2718600.0,22.328,22.6296,22.328,22.5968,2718600.0
2015-03-02 10:00:00,34.47,34.58,34.46,34.56,1143400.0,22.5968,22.6689,22.5903,22.6558,1143400.0
2015-03-02 10:30:00,34.56,34.76,34.55,34.68,3124400.0,22.6558,22.7869,22.6493,22.7345,3124400.0
2015-03-02 11:00:00,34.68,34.75,34.61,34.62,1198800.0,22.7345,22.7804,22.6886,22.6951,1198800.0
2015-03-02 11:30:00,34.61,34.76,34.61,34.66,1463700.0,22.6886,22.7869,22.6886,22.7214,1463700.0
2015-03-02 12:00:00,34.66,34.7,34.56,34.67,800700.0,22.7214,22.7476,22.6558,22.7279,800700.0
2015-03-02 12:30:00,34.68,34.72,34.66,34.69,545300.0,22.7345,22.7607,22.7214,22.741,545300.0
2015-03-02 13:00:00,34.7,34.72,34.65,34.7,539400.0,22.7476,22.7607,22.7148,22.7476,539400.0
2015-03-02 13:30:00,34.69,34.74,34.64,34.7,706500.0,22.741,22.7738,22.7083,22.7476,706500.0
2015-03-02 14:00:00,34.7,34.71,34.63,34.65,553500.0,22.7476,22.7541,22.7017,22.7148,553500.0
2015-03-02 14:30:00,34.65,34.68,34.64,34.66,703200.0,22.7148,22.7345,22.7083,22.7214,703200.0
2015-03-02 15:00:00,34.66,34.67,34.62,34.64,749300.0,22.7214,22.7279,22.6951,22.7083,749300.0
2015-03-02 15:30:00,34.64,34.8,34.63,34.76,3837400.0,22.7083,22.8131,22.7017,22.7869,3837400.0
2015-03-03 09:30:00,34.75,34.89,34.46,34.48,3533800.0,22.7804,22.8721,22.5903,22.6034,3533800.0
2015-03-03 10:00:00,34.48,34.68,34.41,34.59,1385900.0,22.6034,22.7345,22.5575,22.6755,1385900.0
2015-03-03 10:30:00,34.6,34.68,34.58,34.66,1213100.0,22.682,22.7345,22.6689,22.7214,1213100.0
2015-03-03 11:00:00,34.66,34.7,34.6,34.66,931700.0,22.7214,22.7476,22.682,22.7214,931700.0
2015-03-03 11:30:00,34.66,34.67,34.57,34.58,1138900.0,22.7214,22.7279,22.6624,22.6689,1138900.0
2015-03-03 12:00:00,34.57,34.58,34.5,34.56,883900.0,22.6624,22.6689,22.6165,22.6558,883900.0
2015-03-03 12:30:00,34.56,34.69,34.55,34.67,1050200.0,22.6558,22.741,22.6493,22.7279,1050200.0
2015-03-03 13:00:00,34.67,34.72,34.61,34.67,1176900.0,22.7279,22.7607,22.6886,22.7279,1176900.0
2015-03-03 13:30:00,34.68,34.68,34.56,34.58,613200.0,22.7345,22.7345,22.6558,22.6689,613200.0
2015-03-03 14:00:00,34.59,34.63,34.55,34.63,1403300.0,22.6755,22.7017,22.6493,22.7017,1403300.0
2015-03-03 14:30:00,34.63,34.63,34.53,34.55,1016800.0,22.7017,22.7017,22.6361,22.6493,1016800.0
2015-03-03 15:00:00,34.55,34.61,34.54,34.6,1446600.0,22.6493,22.6886,22.6427,22.682,1446600.0
2015-03-03 15:30:00,34.61,34.63,34.54,34.57,3478000.0,22.6886,22.7017,22.6427,22.6624,3478000.0
2015-03-04 09:30:00,34.49,34.52,34.26,34.41,2403200.0,22.6099,22.6296,22.4592,22.5575,2403200.0
2015-03-04 10:00:00,34.41,34.49,34.28,34.46,1268500.0,22.5575,22.6099,22.4723,22.5903,1268500.0
2015-03-04 10:30:00,34.46,34.56,34.46,34.54,1098100.0,22.5903,22.6558,22.5903,22.6427,1098100.0
2015-03-04 11:00:00,34.54,34.71,34.53,34.67,1072300.0,22.6427,22.7541,22.6361,22.7279,1072300.0
2015-03-04 11:30:00,34.68,34.74,34.65,34.72,889600.0,22.7345,22.7738,22.7148,22.7607,889600.0
2015-03-04 12:00:00,34.73,34.76,34.69,34.72,589100.0,22.7673,22.7869,22.741,22.7607,589100.0
2015-03-04 12:30:00,34.72,34.77,34.65,34.67,977300.0,22.7607,22.7935,22.7148,22.7279,977300.0
2015-03-04 13:00:00,34.67,34.76,34.64,34.74,725400.0,22.7279,22.7869,22.7083,22.7738,725400.0
2015-03-04 13:30:00,34.73,34.75,34.65,34.66,1128500.0,22.7673,22.7804,22.7148,22.7214,1128500.0
2015-03-04 14:00:00,34.66,34.7,34.59,34.63,707300.0,22.7214,22.7476,22.6755,22.7017,707300.0
2015-03-04 14:30:00,34.62,34.73,34.59,34.69,899800.0,22.6951,22.7673,22.6755,22.741,899800.0
2015-03-04 15:00:00,34.69,34.69,34.64,34.67,1019000.0,22.741,22.741,22.7083,22.7279,1019000.0
2015-03-04 15:30:00,34.67,34.69,34.61,34.64,3077600.0,22.7279,22.741,22.6886,22.7083,3077600.0
2015-03-05 09:30:00,34.73,34.8,34.63,34.74,1784200.0,22.7673,22.8131,22.7017,22.7738,1784200.0
2015-03-05 10:00:00,34.74,34.78,34.71,34.77,2279500.0,22.7738,22.8,22.7541,22.7935,2279500.0
2015-03-05 10:30:00,34.77,34.81,34.7,34.71,1637100.0,22.7935,22.8197,22.7476,22.7541,1637100.0
2015-03-05 11:00:00,34.71,34.71,34.58,34.59,720300.0,22.7541,22.7541,22.6689,22.6755,720300.0
2015-03-05 11:30:00,34.59,34.62,34.55,34.6,705900.0,22.6755,22.6951,22.6493,22.682,705900.0
2015-03-05 12:00:00,34.61,34.61,34.5,34.51,601100.0,22.6886,22.6886,22.6165,22.623,601100.0
2015-03-05 12:30:00,34.52,34.54,34.46,34.49,554400.0,22.6296,22.6427,22.5903,22.6099,554400.0
2015-03-05 13:00:00,34.49,34.51,34.4,34.44,718000.0,22.6099,22.623,22.5509,22.5771,718000.0
2015-03-05 13:30:00,34.45,34.52,34.44,34.51,548000.0,22.5837,22.6296,22.5771,22.623,548000.0
2015-03-05 14:00:00,34.51,34.52,34.48,34.48,506000.0,22.623,22.6296,22.6034,22.6034,506000.0
2015-03-05 14:30:00,34.48,34.54,34.43,34.48,805300.0,22.6034,22.6427,22.5706,22.6034,805300.0
2015-03-05 15:00:00,34.48,34.52,34.45,34.52,934800.0,22.6034,22.6296,22.5837,22.6296,934800.0
2015-03-05 15:30:00,34.52,34.58,34.47,34.5,3880700.0,22.6296,22.6689,22.5968,22.6165,3880700.0
2015-03-06 09:30:00,34.25,34.46,34.11,34.22,3725400.0,22.4526,22.5903,22.3608,22.4329,3725400.0
2015-03-06 10:00:00,34.23,34.25,34.11,34.21,1288400.0,22.4395,22.4526,22.3608,22.4264,1288400.0
2015-03-06 10:30:00,34.2,34.23,34.09,34.11,1331100.0,22.4198,22.4395,22.3477,22.3608,1331100.0
2015-03-06 11:00:00,34.1,34.11,33.85,33.87,2385100.0,22.3543,22.3608,22.1904,22.2035,2385100.0
2015-03-06 11:30:00,33.87,33.92,33.82,33.86,2020200.0,22.2035,22.2363,22.1707,22.1969,2020200.0
2015-03-06 12:00:00,33.86,33.86,33.75,33.78,2043200.0,22.1969,22.1969,22.1248,22.1445,2043200.0
2015-03-06 12:30:00,33.79,33.91,33.78,33.89,2530500.0,22.151,22.2297,22.1445,22.2166,2530500.0
2015-03-06 13:00:00,33.88,34.08,33.88,34.02,1628400.0,22.21,22.3412,22.21,22.3018,1628400.0
2015-03-06 13:30:00,34.02,34.04,33.99,34.02,1160100.0,22.3018,22.3149,22.2822,22.3018,1160100.0
2015-03-06 14:00:00,34.02,34.04,33.89,33.91,1119700.0,22.3018,22.3149,22.2166,22.2297,1119700.0
2015-03-06 14:30:00,33.91,33.97,33.89,33.94,1731000.0,22.2297,22.269,22.2166,22.2494,1731000.0
2015-03-06 15:00:00,33.94,34.07,33.93,33.98,1773800.0,22.2494,22.3346,22.2428,22.2756,1773800.0
2015-03-06 15:30:00,33.98,34.0,33.81,33.95,5340800.0,22.2756,22.2887,22.1642,22.2559,5340800.0
2015-03-09 09:30:00,33.87,33.95,33.73,33.93,2162600.0,22.2035,22.2559,22.1117,22.2428,2162600.0
2015-03-09 10:00:00,33.93,33.96,33.78,33.82,1101400.0,22.2428,22.2625,22.1445,22.1707,1101400.0
2015-03-09 10:30:00,33.81,33.87,33.76,33.8,1544000.0,22.1642,22.2035,22.1314,22.1576,1544000.0
2015-03-09 11:00:00,33.8,33.88,33.73,33.8,1356800.0,22.1576,22.21,22.1117,22.1576,1356800.0
2015-03-09 11:30:00,33.8,33.83,33.7,33.71,1154400.0,22.1576,22.1773,22.092,22.0986,1154400.0
2015-03-09 12:00:00,33.72,33.76,33.66,33.74,1099300.0,22.1052,22.1314,22.0658,22.1183,1099300.0
2015-03-09 12:30:00,33.74,33.86,33.73,33.86,901500.0,22.1183,22.1969,22.1117,22.1969,901500.0
2015-03-09 13:00:00,33.85,33.86,33.82,33.86,865100.0,22.1904,22.1969,22.1707,22.1969,865100.0
2015-03-09 13:30:00,33.85,33.96,33.85,33.96,1664600.0,22.1904,22.2625,22.1904,22.2625,1664600.0
2015-03-09 14:00:00,33.95,34.03,33.95,34.0,1603800.0,22.2559,22.3084,22.2559,22.2887,1603800.0
2015-03-09 14:30:00,34.0,34.08,33.99,34.04,1183100.0,22.2887,22.3412,22.2822,22.3149,1183100.0
2015-03-09 15:00:00,34.05,34.08,34.02,34.02,1823900.0,22.3215,22.3412,22.3018,22.3018,1823900.0
2015-03-09 15:30:00,34.02,34.18,34.02,34.08,5304200.0,22.3018,22.4067,22.3018,22.3412,5304200.0
2015-03-10 09:30:00,33.83,34.04,33.66,34.01,2736600.0,22.1773,22.3149,22.0658,22.2953,2736600.0
2015-03-10 10:00:00,34.02,34.11,34.01,34.08,1387200.0,22.3018,22.3608,22.2953,22.3412,1387200.0
2015-03-10 10:30:00,34.08,34.1,33.94,34.02,1599900.0,22.3412,22.3543,22.2494,22.3018,1599900.0
2015-03-10 11:00:00,34.02,34.13,34.02,34.12,1127800.0,22.3018,22.3739,22.3018,22.3674,1127800.0
2015-03-10 11:30:00,34.12,34.13,33.99,33.99,1204800.0,22.3674,22.3739,22.2822,22.2822,1204800.0
2015-03-10 12:00:00,33.98,33.99,33.78,33.8,2139000.0,22.2756,22.2822,22.1445,22.1576,2139000.0
2015-03-10 12:30:00,33.79,33.85,33.68,33.7,2403300.0,22.151,22.1904,22.0789,22.092,2403300.0
2015-03-10 13:00:00,33.7,33.82,33.69,33.8,1495400.0,22.092,22.1707,22.0855,22.1576,1495400.0
2015-03-10 13:30:00,33.8,33.86,33.79,33.85,1116400.0,22.1576,22.1969,22.151,22.1904,1116400.0
2015-03-10 14:00:00,33.84,33.87,33.72,33.72,1282400.0,22.1838,22.2035,22.1052,22.1052,1282400.0
2015-03-10 14:30:00,33.72,33.86,33.72,33.85,1561900.0,22.1052,22.1969,22.1052,22.1904,1561900.0
2015-03-10 15:00:00,33.85,33.98,33.83,33.93,2983000.0,22.1904,22.2756,22.1773,22.2428,2983000.0
2015-03-10 15:30:00,33.94,33.95,33.8,33.8,5970300.0,22.2494,22.2559,22.1576,22.1576,5970300.0
2015-03-11 09:30:00,33.98,34.1,33.93,34.02,1720700.0,22.2756,22.3543,22.2428,22.3018,1720700.0
2015-03-11 10:00:00,34.02,34.03,33.89,33.97,853700.0,22.3018,22.3084,22.2166,22.269,853700.0
2015-03-11 10:30:00,33.96,33.97,33.82,33.87,951900.0,22.2625,22.269,22.1707,22.2035,951900.0
2015-03-11 11:00:00,33.88,33.88,33.73,33.84,1195600.0,22.21,22.21,22.1117,22.1838,1195600.0
2015-03-11 11:30:00,33.84,33.86,33.76,33.82,785400.0,22.1838,22.1969,22.1314,22.1707,785400.0
2015-03-11 12:00:00,33.81,33.84,33.69,33.73,782300.0,22.1642,22.1838,22.0855,22.1117,782300.0
2015-03-11 12:30:00,33.73,33.81,33.71,33.78,532800.0,22.1117,22.1642,22.0986,22.1445,532800.0
2015-03-11 13:00:00,33.77,33.78,33.7,33.77,1138500.0,22.1379,22.1445,22.092,22.1379,1138500.0
2015-03-11 13:30:00,33.77,33.78,33.7,33.74,765800.0,22.1379,22.1445,22.092,22.1183,765800.0
2015-03-11 14:00:00,33.74,33.75,33.7,33.73,660400.0,22.1183,22.1248,22.092,22.1117,660400.0
2015-03-11 14:30:00,33.73,33.75,33.69,33.7,979500.0,22.1117,22.1248,22.0855,22.092,979500.0
2015-03-11 15:00:00,33.7,33.79,33.69,33.7,2022500.0,22.092,22.151,22.0855,22.092,2022500.0
2015-03-11 15:30:00,33.7,33.72,33.65,33.66,4208100.0,22.092,22.1052,22.0593,22.0658,4208100.0
2015-03-12 09:30:00,33.81,34.0,33.8,33.94,1731900.0,22.1642,22.2887,22.1576,22.2494,1731900.0
2015-03-12 10:00:00,33.94,33.95,33.77,33.89,1294500.0,22.2494,22.2559,22.1379,22.2166,1294500.0
2015-03-12 10:30:00,33.88,33.9,33.81,33.85,1120400.0,22.21,22.2232,22.1642,22.1904,1120400.0
2015-03-12 11:00:00,33.86,34.05,33.84,34.05,1170900.0,22.1969,22.3215,22.1838,22.3215,1170900.0
2015-03-12 11:30:00,34.05,34.06,33.95,33.97,1310200.0,22.3215,22.328,22.2559,22.269,1310200.0
2015-03-12 12:00:00,33.97,33.98,33.91,33.94,770000.0,22.269,22.2756,22.2297,22.2494,770000.0
2015-03-12 12:30:00,33.94,33.94,33.85,33.92,1114100.0,22.2494,22.2494,22.1904,22.2363,1114100.0
2015-03-12 13:00:00,33.92,33.97,33.88,33.95,614300.0,22.2363,22.269,22.21,22.2559,614300.0
2015-03-12 13:30:00,33.95,34.02,33.9,34.0,1146100.0,22.2559,22.3018,22.2232,22.2887,1146100.0
2015-03-12 14:00:00,34.01,34.04,33.9,33.95,1766300.0,22.2953,22.3149,22.2232,22.2559,1766300.0
2015-03-12 14:30:00,33.94,33.95,33.88,33.9,1618100.0,22.2494,22.2559,22.21,22.2232,1618100.0
2015-03-12 15:00:00,33.91,33.97,33.9,33.92,1683400.0,22.2297,22.269,22.2232,22.2363,1683400.0
2015-03-12 15:30:00,33.92,33.99,33.89,33.99,5084900.0,22.2363,22.2822,22.2166,22.2822,5084900.0
2015-03-13 09:30:00,33.92,34.0,33.74,33.9,2277800.0,22.2363,22.2887,22.1183,22.2232,2277800.0
2015-03-13 10:00:00,33.89,34.0,33.83,33.99,2225400.0,22.2166,22.2887,22.1773,22.2822,2225400.0
2015-03-13 10:30:00,33.98,33.99,33.77,33.77,1681100.0,22.2756,22.2822,22.1379,22.1379,1681100.0
2015-03-13 11:00:00,33.77,33.88,33.76,33.79,1362400.0,22.1379,22.21,22.1314,22.151,1362400.0
2015-03-13 11:30:00,33.8,33.81,33.71,33.79,1468300.0,22.1576,22.1642,22.0986,22.151,1468300.0
2015-03-13 12:00:00,33.79,33.86,33.76,33.83,1352500.0,22.151,22.1969,22.1314,22.1773,1352500.0
2015-03-13 12:30:00,33.82,33.85,33.79,33.81,1043400.0,22.1707,22.1904,22.151,22.1642,1043400.0
2015-03-13 13:00:00,33.8,33.81,33.69,33.71,1018600.0,22.1576,22.1642,22.0855,22.0986,1018600.0
2015-03-13 13:30:00,33.7,33.8,33.7,33.73,774600.0,22.092,22.1576,22.092,22.1117,774600.0
2015-03-13 14:00:00,33.73,33.82,33.7,33.81,1623000.0,22.1117,22.1707,22.092,22.1642,1623000.0
2015-03-13 14:30:00,33.81,33.82,33.7,33.77,1514300.0,22.1642,22.1707,22.092,22.1379,1514300.0
2015-03-13 15:00:00,33.77,33.89,33.76,33.89,1150300.0,22.1379,22.2166,22.1314,22.2166,1150300.0
2015-03-13 15:30:00,33.89,33.99,33.83,33.98,3506100.0,22.2166,22.2822,22.1773,22.2756,3506100.0
2015-03-16 09:30:00,34.08,34.35,33.96,34.26,2736200.0,22.3412,22.5182,22.2625,22.4592,2736200.0
2015-03-16 10:00:00,34.27,34.41,34.21,34.37,1662400.0,22.4657,22.5575,22.4264,22.5313,1662400.0
2015-03-16 10:30:00,34.37,34.43,34.34,34.42,1824000.0,22.5313,22.5706,22.5116,22.564,1824000.0
2015-03-16 11:00:00,34.43,34.56,34.42,34.48,1442900.0,22.5706,22.6558,22.564,22.6034,1442900.0
2015-03-16 11:30:00,34.48,34.5,34.4,34.41,708000.0,22.6034,22.6165,22.5509,22.5575,708000.0
2015-03-16 12:00:00,34.41,34.46,34.38,34.45,854900.0,22.5575,22.5903,22.5378,22.5837,854900.0
2015-03-16 12:30:00,34.44,34.49,34.42,34.44,612500.0,22.5771,22.6099,22.564,22.5771,612500.0
2015-03-16 13:00:00,34.44,34.46,34.41,34.44,808000.0,22.5771,22.5903,22.5575,22.5771,808000.0
2015-03-16 13:30:00,34.43,34.47,34.4,34.44,651700.0,22.5706,22.5968,22.5509,22.5771,651700.0
2015-03-16 14:00:00,34.45,34.46,34.41,34.45,730700.0,22.5837,22.5903,22.5575,22.5837,730700.0
2015-03-16 14:30:00,34.45,34.5,34.39,34.4,1341300.0,22.5837,22.6165,22.5444,22.5509,1341300.0
2015-03-16 15:00:00,34.4,34.41,34.32,34.34,1596700.0,22.5509,22.5575,22.4985,22.5116,1596700.0
2015-03-16 15:30:00,34.34,34.41,34.28,34.41,4462700.0,22.5116,22.5575,22.4723,22.5575,4462700.0
2015-03-17 09:30:00,34.12,34.24,34.04,34.14,2764100.0,22.3674,22.446,22.3149,22.3805,2764100.0
2015-03-17 10:00:00,34.14,34.14,34.01,34.1,2027800.0,22.3805,22.3805,22.2953,22.3543,2027800.0
2015-03-17 10:30:00,34.09,34.14,34.07,34.1,1514500.0,22.3477,22.3805,22.3346,22.3543,1514500.0
2015-03-17 11:00:00,34.09,34.1,33.97,33.98,1552400.0,22.3477,22.3543,22.269,22.2756,1552400.0
2015-03-17 11:30:00,33.98,34.07,33.94,34.06,1490200.0,22.2756,22.3346,22.2494,22.328,1490200.0
2015-03-17 12:00:00,34.05,34.1,34.0,34.1,1204400.0,22.3215,22.3543,22.2887,22.3543,1204400.0
2015-03-17 12:30:00,34.09,34.18,34.07,34.18,1011500.0,22.3477,22.4067,22.3346,22.4067,1011500.0
2015-03-17 13:00:00,34.18,34.24,34.16,34.19,686000.0,22.4067,22.446,22.3936,22.4133,686000.0
2015-03-17 13:30:00,34.19,34.22,34.15,34.2,717100.0,22.4133,22.4329,22.387,22.4198,717100.0
2015-03-17 14:00:00,34.21,34.26,34.19,34.2,662400.0,22.4264,22.4592,22.4133,22.4198,662400.0
2015-03-17 14:30:00,34.2,34.22,34.14,34.22,756100.0,22.4198,22.4329,22.3805,22.4329,756100.0
2015-03-17 15:00:00,34.22,34.27,34.19,34.25,1102300.0,22.4329,22.4657,22.4133,22.4526,1102300.0
2015-03-17 15:30:00,34.25,34.3,34.17,34.17,2365400.0,22.4526,22.4854,22.4002,22.4002,2365400.0
2015-03-18 09:30:00,34.03,34.12,33.88,33.9,2762900.0,22.3084,22.3674,22.21,22.2232,2762900.0
2015-03-18 10:00:00,33.88,33.91,33.81,33.88,1517300.0,22.21,22.2297,22.1642,22.21,1517300.0
2015-03-18 10:30:00,33.88,33.89,33.81,33.83,1508600.0,22.21,22.2166,22.1642,22.1773,1508600.0
2015-03-18 11:00:00,33.84,33.85,33.75,33.76,1561500.0,22.1838,22.1904,22.1248,22.1314,1561500.0
2015-03-18 11:30:00,33.76,33.84,33.75,33.84,1236200.0,22.1314,22.1838,22.1248,22.1838,1236200.0
2015-03-18 12:00:00,33.84,34.06,33.83,34.0,2200700.0,22.1838,22.328,22.1773,22.2887,2200700.0
2015-03-18 12:30:00,34.01,34.03,33.91,33.92,1038300.0,22.2953,22.3084,22.2297,22.2363,1038300.0
2015-03-18 13:00:00,33.91,33.92,33.78,33.8,1393700.0,22.2297,22.2363,22.1445,22.1576,1393700.0
2015-03-18 13:30:00,33.8,33.97,33.76,33.97,1398800.0,22.1576,22.269,22.1314,22.269,1398800.0
2015-03-18 14:00:00,33.97,34.41,33.93,34.25,4212300.0,22.269,22.5575,22.2428,22.4526,4212300.0
2015-03-18 14:30:00,34.26,34.34,34.21,34.26,2638000.0,22.4592,22.5116,22.4264,22.4592,2638000.0
2015-03-18 15:00:00,34.26,34.5,34.24,34.36,3306000.0,22.4592,22.6165,22.446,22.5247,3306000.0
2015-03-18 15:30:00,34.36,34.38,34.21,34.36,4397000.0,22.5247,22.5378,22.4264,22.5247,4397000.0
2015-03-19 09:30:00,34.28,34.34,34.07,34.27,2223500.0,22.4723,22.5116,22.3346,22.4657,2223500.0
2015-03-19 10:00:00,34.27,34.38,34.17,34.31,1141200.0,22.4657,22.5378,22.4002,22.4919,1141200.0
2015-03-19 10:30:00,34.31,34.31,34.11,34.18,1440400.0,22.4919,22.4919,22.3608,22.4067,1440400.0
2015-03-19 11:00:00,34.19,34.28,34.13,34.22,930300.0,22.4133,22.4723,22.3739,22.4329,930300.0
2015-03-19 11:30:00,34.22,34.22,34.09,34.2,1049700.0,22.4329,22.4329,22.3477,22.4198,1049700.0
2015-03-19 12:00:00,34.2,34.23,34.16,34.2,841500.0,22.4198,22.4395,22.3936,22.4198,841500.0
2015-03-19 12:30:00,34.19,34.2,34.12,34.16,740200.0,22.4133,22.4198,22.3674,22.3936,740200.0
2015-03-19 13:00:00,34.16,34.28,34.16,34.26,742300.0,22.3936,22.4723,22.3936,22.4592,742300.0
2015-03-19 13:30:00,34.26,34.28,34.13,34.15,926300.0,22.4592,22.4723,22.3739,22.387,926300.0
2015-03-19 14:00:00,34.15,34.22,34.13,34.18,710100.0,22.387,22.4329,22.3739,22.4067,710100.0
2015-03-19 14:30:00,34.18,34.25,34.15,34.25,819200.0,22.4067,22.4526,22.387,22.4526,819200.0
2015-03-19 15:00:00,34.25,34.31,34.19,34.25,1021200.0,22.4526,22.4919,22.4133,22.4526,1021200.0
2015-03-19 15:30:00,34.25,34.3,34.15,34.16,3986000.0,22.4526,22.4854,22.387,22.3936,3986000.0
2015-03-20 09:30:00,34.13,34.28,33.98,34.04,9080700.0,22.3739,22.4723,22.2756,22.3149,9080700.0
2015-03-20 10:00:00,34.04,34.16,33.99,34.03,1713100.0,22.3149,22.3936,22.2822,22.3084,1713100.0
2015-03-20 10:30:00,34.03,34.12,33.99,34.09,1742700.0,22.3084,22.3674,22.2822,22.3477,1742700.0
2015-03-20 11:00:00,34.09,34.16,34.06,34.13,1491400.0,22.3477,22.3936,22.328,22.3739,1491400.0
2015-03-20 11:30:00,34.13,34.17,34.11,34.16,1199600.0,22.3739,22.4002,22.3608,22.3936,1199600.0
2015-03-20 12:00:00,34.16,34.19,34.14,34.19,1152100.0,22.3936,22.4133,22.3805,22.4133,1152100.0
2015-03-20 12:30:00,34.19,34.21,34.14,34.18,1315300.0,22.4133,22.4264,22.3805,22.4067,1315300.0
2015-03-20 13:00:00,34.19,34.33,34.18,34.33,1352000.0,22.4133,22.505,22.4067,22.505,1352000.0
2015-03-20 13:30:00,34.33,34.38,34.3,34.38,1083400.0,22.505,22.5378,22.4854,22.5378,1083400.0
2015-03-20 14:00:00,34.38,34.47,34.3,34.32,1328500.0,22.5378,22.5968,22.4854,22.4985,1328500.0
2015-03-20 14:30:00,34.33,34.4,34.22,34.39,2207200.0,22.505,22.5509,22.4329,22.5444,2207200.0
2015-03-20 15:00:00,34.39,34.41,34.25,34.26,2089300.0,22.5444,22.5575,22.4526,22.4592,2089300.0
2015-03-20 15:30:00,34.27,34.37,34.24,34.26,6415700.0,22.4657,22.5313,22.446,22.4592,6415700.0
2015-03-23 09:30:00,34.51,34.93,34.49,34.8,6489900.0,22.623,22.8984,22.6099,22.8131,6489900.0
2015-03-23 10:00:00,34.8,35.21,34.79,35.19,7206800.0,22.8131,23.0819,22.8066,23.0688,7206800.0
2015-03-23 10:30:00,35.18,35.26,35.1,35.12,3821100.0,23.0623,23.1147,23.0098,23.0229,3821100.0
2015-03-23 11:00:00,35.13,35.18,35.05,35.09,2828800.0,23.0295,23.0623,22.977,23.0033,2828800.0
2015-03-23 11:30:00,35.09,35.24,35.04,35.2,2751000.0,23.0033,23.1016,22.9705,23.0754,2751000.0
2015-03-23 12:00:00,35.2,35.26,35.17,35.22,2521200.0,23.0754,23.1147,23.0557,23.0885,2521200.0
2015-03-23 12:30:00,35.23,35.35,35.22,35.32,1727200.0,23.095,23.1737,23.0885,23.154,1727200.0
2015-03-23 13:00:00,35.32,35.33,35.27,35.29,1361100.0,23.154,23.1606,23.1213,23.1344,1361100.0
2015-03-23 13:30:00,35.29,35.42,35.29,35.36,1948400.0,23.1344,23.2196,23.1344,23.1803,1948400.0
2015-03-23 14:00:00,35.36,35.45,35.34,35.41,1894300.0,23.1803,23.2393,23.1671,23.213,1894300.0
2015-03-23 14:30:00,35.41,35.42,35.31,35.32,1712500.0,23.213,23.2196,23.1475,23.154,1712500.0
2015-03-23 15:00:00,35.32,35.33,35.26,35.3,2495000.0,23.154,23.1606,23.1147,23.1409,2495000.0
2015-03-23 15:30:00,35.3,35.31,35.05,35.05,7391300.0,23.1409,23.1475,22.977,22.977,7391300.0
2015-03-24 09:30:00,34.94,35.0,34.8,34.82,3383200.0,22.9049,22.9443,22.8131,22.8263,3383200.0
2015-03-24 10:00:00,34.82,34.87,34.74,34.82,2622100.0,22.8263,22.859,22.7738,22.8263,2622100.0
2015-03-24 10:30:00,34.82,34.86,34.75,34.77,1382500.0,22.8263,22.8525,22.7804,22.7935,1382500.0
2015-03-24 11:00:00,34.77,34.95,34.76,34.91,1803600.0,22.7935,22.9115,22.7869,22.8853,1803600.0
2015-03-24 11:30:00,34.91,34.93,34.84,34.85,1347700.0,22.8853,22.8984,22.8394,22.8459,1347700.0
2015-03-24 12:00:00,34.85,34.89,34.71,34.72,1326900.0,22.8459,22.8721,22.7541,22.7607,1326900.0
2015-03-24 12:30:00,34.73,34.73,34.57,34.58,1651900.0,22.7673,22.7673,22.6624,22.6689,1651900.0
2015-03-24 13:00:00,34.58,34.63,34.5,34.54,1126500.0,22.6689,22.7017,22.6165,22.6427,1126500.0
2015-03-24 13:30:00,34.53,34.66,34.51,34.65,1065000.0,22.6361,22.7214,22.623,22.7148,1065000.0
2015-03-24 14:00:00,34.64,34.65,34.51,34.58,1188900.0,22.7083,22.7148,22.623,22.6689,1188900.0
2015-03-24 14:30:00,34.57,34.57,34.5,34.51,976300.0,22.6624,22.6624,22.6165,22.623,976300.0
2015-03-24 15:00:00,34.52,34.62,34.5,34.54,1926000.0,22.6296,22.6951,22.6165,22.6427,1926000.0
2015-03-24 15:30:00,34.54,34.63,34.51,34.52,4916800.0,22.6427,22.7017,22.623,22.6296,4916800.0
2015-03-25 09:30:00,34.59,34.9,34.59,34.77,2798100.0,22.6755,22.8787,22.6755,22.7935,2798100.0
2015-03-25 10:00:00,34.77,34.93,34.76,34.88,2323100.0,22.7935,22.8984,22.7869,22.8656,2323100.0
2015-03-25 10:30:00,34.88,34.99,34.87,34.96,1955700.0,22.8656,22.9377,22.859,22.918,1955700.0
2015-03-25 11:00:00,34.95,35.0,34.84,34.89,1544400.0,22.9115,22.9443,22.8394,22.8721,1544400.0
2015-03-25 11:30:00,34.89,34.9,34.62,34.74,2301800.0,22.8721,22.8787,22.6951,22.7738,2301800.0
2015-03-25 12:00:00,34.74,34.83,34.66,34.72,1215400.0,22.7738,22.8328,22.7214,22.7607,1215400.0
2015-03-25 12:30:00,34.7,34.7,34.53,34.63,1281700.0,22.7476,22.7476,22.6361,22.7017,1281700.0
2015-03-25 13:00:00,34.62,34.63,34.47,34.54,1220300.0,22.6951,22.7017,22.5968,22.6427,1220300.0
2015-03-25 13:30:00,34.54,34.64,34.48,34.6,1210400.0,22.6427,22.7083,22.6034,22.682,1210400.0
2015-03-25 14:00:00,34.6,34.71,34.57,34.71,1309200.0,22.682,22.7541,22.6624,22.7541,1309200.0
2015-03-25 14:30:00,34.7,34.72,34.54,34.57,1211800.0,22.7476,22.7607,22.6427,22.6624,1211800.0
2015-03-25 15:00:00,34.57,34.62,34.41,34.42,1966800.0,22.6624,22.6951,22.5575,22.564,1966800.0
2015-03-25 15:30:00,34.42,34.43,34.27,34.3,3745300.0,22.564,22.5706,22.4657,22.4854,3745300.0
2015-03-26 09:30:00,34.11,34.26,34.0,34.03,2136400.0,22.3608,22.4592,22.2887,22.3084,2136400.0
2015-03-26 10:00:00,34.03,34.08,33.95,34.05,2022600.0,22.3084,22.3412,22.2559,22.3215,2022600.0
2015-03-26 10:30:00,34.05,34.25,34.02,34.25,3265000.0,22.3215,22.4526,22.3018,22.4526,3265000.0
2015-03-26 11:00:00,34.25,34.25,34.04,34.07,1296200.0,22.4526,22.4526,22.3149,22.3346,1296200.0
2015-03-26 11:30:00,34.06,34.2,34.04,34.2,843400.0,22.328,22.4198,22.3149,22.4198,843400.0
2015-03-26 12:00:00,34.2,34.26,34.14,34.18,793300.0,22.4198,22.4592,22.3805,22.4067,793300.0
2015-03-26 12:30:00,34.17,34.28,34.16,34.25,957100.0,22.4002,22.4723,22.3936,22.4526,957100.0
2015-03-26 13:00:00,34.26,34.27,34.11,34.19,789000.0,22.4592,22.4657,22.3608,22.4133,789000.0
2015-03-26 13:30:00,34.2,34.4,34.17,34.37,862500.0,22.4198,22.5509,22.4002,22.5313,862500.0
2015-03-26 14:00:00,34.36,34.38,34.2,34.2,978500.0,22.5247,22.5378,22.4198,22.4198,978500.0
2015-03-26 14:30:00,34.2,34.26,34.15,34.16,1047800.0,22.4198,22.4592,22.387,22.3936,1047800.0
2015-03-26 15:00:00,34.16,34.25,34.15,34.2,1280700.0,22.3936,22.4526,22.387,22.4198,1280700.0
2015-03-26 15:30:00,34.2,34.3,34.16,34.18,3344500.0,22.4198,22.4854,22.3936,22.4067,3344500.0
2015-03-27 09:30:00,34.44,34.56,34.29,34.43,2893800.0,22.5771,22.6558,22.4788,22.5706,2893800.0
2015-03-27 10:00:00,34.42,34.44,34.23,34.42,1535800.0,22.564,22.5771,22.4395,22.564,1535800.0
2015-03-27 10:30:00,34.43,34.44,34.27,34.42,1157400.0,22.5706,22.5771,22.4657,22.564,1157400.0
2015-03-27 11:00:00,34.42,34.56,34.4,34.48,1105200.0,22.564,22.6558,22.5509,22.6034,1105200.0
2015-03-27 11:30:00,34.47,34.55,34.44,34.51,1081900.0,22.5968,22.6493,22.5771,22.623,1081900.0
2015-03-27 12:00:00,34.52,34.53,34.37,34.4,996800.0,22.6296,22.6361,22.5313,22.5509,996800.0
2015-03-27 12:30:00,34.4,34.51,34.37,34.5,711800.0,22.5509,22.623,22.5313,22.6165,711800.0
2015-03-27 13:00:00,34.51,34.54,34.45,34.49,744700.0,22.623,22.6427,22.5837,22.6099,744700.0
2015-03-27 13:30:00,34.49,34.53,34.41,34.48,563300.0,22.6099,22.6361,22.5575,22.6034,563300.0
2015-03-27 14:00:00,34.48,34.54,34.45,34.5,807200.0,22.6034,22.6427,22.5837,22.6165,807200.0
2015-03-27 14:30:00,34.5,34.54,34.46,34.53,804700.0,22.6165,22.6427,22.5903,22.6361,804700.0
2015-03-27 15:00:00,34.52,34.59,34.52,34.59,1305700.0,22.6296,22.6755,22.6296,22.6755,1305700.0
2015-03-27 15:30:00,34.59,34.6,34.5,34.51,3577500.0,22.6755,22.682,22.6165,22.623,3577500.0
2015-03-30 09:30:00,34.6,34.93,34.55,34.87,2935200.0,22.682,22.8984,22.6493,22.859,2935200.0
2015-03-30 10:00:00,34.86,34.88,34.73,34.84,1525500.0,22.8525,22.8656,22.7673,22.8394,1525500.0
2015-03-30 10:30:00,34.84,34.94,34.8,34.9,1338000.0,22.8394,22.9049,22.8131,22.8787,1338000.0
2015-03-30 11:00:00,34.91,34.95,34.88,34.89,950300.0,22.8853,22.9115,22.8656,22.8721,950300.0
2015-03-30 11:30:00,34.89,34.97,34.86,34.96,1257300.0,22.8721,22.9246,22.8525,22.918,1257300.0
2015-03-30 12:00:00,34.96,34.98,34.91,34.97,1149000.0,22.918,22.9311,22.8853,22.9246,1149000.0
2015-03-30 12:30:00,34.97,34.99,34.95,34.98,621000.0,22.9246,22.9377,22.9115,22.9311,621000.0
2015-03-30 13:00:00,34.98,35.05,34.95,35.05,869800.0,22.9311,22.977,22.9115,22.977,869800.0
2015-03-30 13:30:00,35.05,35.07,34.97,35.02,856400.0,22.977,22.9901,22.9246,22.9574,856400.0
2015-03-30 14:00:00,35.02,35.12,35.02,35.08,912000.0,22.9574,23.0229,22.9574,22.9967,912000.0
2015-03-30 14:30:00,35.07,35.16,35.05,35.16,948600.0,22.9901,23.0491,22.977,23.0491,948600.0
2015-03-30 15:00:00,35.16,35.22,35.12,35.15,1948800.0,23.0491,23.0885,23.0229,23.0426,1948800.0
2015-03-30 15:30:00,35.16,35.17,34.99,35.01,4200100.0,23.0491,23.0557,22.9377,22.9508,4200100.0
2015-03-31 09:30:00,34.89,34.99,34.76,34.82,1933900.0,22.8721,22.9377,22.7869,22.8263,1933900.0
2015-03-31 10:00:00,34.82,35.0,34.79,34.99,1085100.0,22.8263,22.9443,22.8066,22.9377,1085100.0
2015-03-31 10:30:00,34.99,35.0,34.93,34.96,886200.0,22.9377,22.9443,22.8984,22.918,886200.0
2015-03-31 11:00:00,34.95,35.04,34.94,35.03,953900.0,22.9115,22.9705,22.9049,22.9639,953900.0
2015-03-31 11:30:00,35.03,35.05,34.8,34.87,1053900.0,22.9639,22.977,22.8131,22.859,1053900.0
2015-03-31 12:00:00,34.86,34.91,34.82,34.91,679600.0,22.8525,22.8853,22.8263,22.8853,679600.0
2015-03-31 12:30:00,34.91,35.02,34.88,35.0,1205000.0,22.8853,22.9574,22.8656,22.9443,1205000.0
2015-03-31 13:00:00,34.99,35.1,34.98,35.08,1066300.0,22.9377,23.0098,22.9311,22.9967,1066300.0
2015-03-31 13:30:00,35.08,35.12,35.03,35.05,1046000.0,22.9967,23.0229,22.9639,22.977,1046000.0
2015-03-31 14:00:00,35.04,35.11,35.04,35.11,1345500.0,22.9705,23.0164,22.9705,23.0164,1345500.0
2015-03-31 14:30:00,35.11,35.13,35.07,35.13,1630900.0,23.0164,23.0295,22.9901,23.0295,1630900.0
2015-03-31 15:00:00,35.12,35.13,34.91,34.97,2396200.0,23.0229,23.0295,22.8853,22.9246,2396200.0
2015-03-31 15:30:00,34.96,34.97,34.79,34.8,4372400.0,22.918,22.9246,22.8066,22.8131,4372400.0
2015-04-01 09:30:00,34.84,34.84,34.34,34.44,3929400.0,22.8394,22.8394,22.5116,22.5771,3929400.0
2015-04-01 10:00:00,34.44,34.5,34.34,34.38,1839000.0,22.5771,22.6165,22.5116,22.5378,1839000.0
2015-04-01 10:30:00,34.39,34.57,34.3,34.54,1434100.0,22.5444,22.6624,22.4854,22.6427,1434100.0
2015-04-01 11:00:00,34.54,34.66,34.48,34.52,1303200.0,22.6427,22.7214,22.6034,22.6296,1303200.0
2015-04-01 11:30:00,34.53,34.58,34.43,34.43,998300.0,22.6361,22.6689,22.5706,22.5706,998300.0
2015-04-01 12:00:00,34.43,34.44,34.35,34.42,1079100.0,22.5706,22.5771,22.5182,22.564,1079100.0
2015-04-01 12:30:00,34.41,34.53,34.36,34.39,813900.0,22.5575,22.6361,22.5247,22.5444,813900.0
2015-04-01 13:00:00,34.39,34.49,34.38,34.39,1066200.0,22.5444,22.6099,22.5378,22.5444,1066200.0
2015-04-01 13:30:00,34.4,34.4,34.26,34.28,1846200.0,22.5509,22.5509,22.4592,22.4723,1846200.0
2015-04-01 14:00:00,34.29,34.33,34.11,34.14,1889200.0,22.4788,22.505,22.3608,22.3805,1889200.0
2015-04-01 14:30:00,34.13,34.24,34.11,34.19,1284300.0,22.3739,22.446,22.3608,22.4133,1284300.0
2015-04-01 15:00:00,34.19,34.22,34.12,34.17,1881000.0,22.4133,22.4329,22.3674,22.4002,1881000.0
2015-04-01 15:30:00,34.16,34.33,34.16,34.33,5142200.0,22.3936,22.505,22.3936,22.505,5142200.0
2015-04-02 09:30:00,34.45,34.63,34.25,34.46,2711700.0,22.5837,22.7017,22.4526,22.5903,2711700.0
2015-04-02 10:00:00,34.45,34.63,34.43,34.45,2229000.0,22.5837,22.7017,22.5706,22.5837,2229000.0
2015-04-02 10:30:00,34.45,34.46,34.26,34.3,1570700.0,22.5837,22.5903,22.4592,22.4854,1570700.0
2015-04-02 11:00:00,34.3,34.4,34.28,34.37,1162500.0,22.4854,22.5509,22.4723,22.5313,1162500.0
2015-04-02 11:30:00,34.37,34.4,34.26,34.27,787400.0,22.5313,22.5509,22.4592,22.4657,787400.0
2015-04-02 12:00:00,34.27,34.28,34.21,34.27,660400.0,22.4657,22.4723,22.4264,22.4657,660400.0
2015-04-02 12:30:00,34.27,34.38,34.26,34.32,835800.0,22.4657,22.5378,22.4592,22.4985,835800.0
2015-04-02 13:00:00,34.31,34.43,34.28,34.35,787500.0,22.4919,22.5706,22.4723,22.5182,787500.0
2015-04-02 13:30:00,34.36,34.39,34.33,34.36,732700.0,22.5247,22.5444,22.505,22.5247,732700.0
2015-04-02 14:00:00,34.36,34.4,34.33,34.34,646700.0,22.5247,22.5509,22.505,22.5116,646700.0
2015-04-02 14:30:00,34.34,34.39,34.32,34.35,719500.0,22.5116,22.5444,22.4985,22.5182,719500.0
2015-04-02 15:00:00,34.35,34.39,34.25,34.31,1249800.0,22.5182,22.5444,22.4526,22.4919,1249800.0
2015-04-02 15:30:00,34.31,34.43,34.28,34.37,4217500.0,22.4919,22.5706,22.4723,22.5313,4217500.0
2015-04-06 09:30:00,34.42,34.46,34.23,34.33,1786200.0,22.564,22.5903,22.4395,22.505,1786200.0
2015-04-06 10:00:00,34.34,34.49,34.33,34.48,1021400.0,22.5116,22.6099,22.505,22.6034,1021400.0
2015-04-06 10:30:00,34.49,34.55,34.42,34.48,967100.0,22.6099,22.6493,22.564,22.6034,967100.0
2015-04-06 11:00:00,34.49,34.62,34.48,34.58,919400.0,22.6099,22.6951,22.6034,22.6689,919400.0
2015-04-06 11:30:00,34.58,34.63,34.52,34.55,835800.0,22.6689,22.7017,22.6296,22.6493,835800.0
2015-04-06 12:00:00,34.55,34.73,34.54,34.68,915500.0,22.6493,22.7673,22.6427,22.7345,915500.0
2015-04-06 12:30:00,34.69,34.72,34.67,34.71,698400.0,22.741,22.7607,22.7279,22.7541,698400.0
2015-04-06 13:00:00,34.72,34.81,34.71,34.77,863400.0,22.7607,22.8197,22.7541,22.7935,863400.0
2015-04-06 13:30:00,34.76,34.78,34.68,34.68,892800.0,22.7869,22.8,22.7345,22.7345,892800.0
2015-04-06 14:00:00,34.69,34.69,34.61,34.66,612800.0,22.741,22.741,22.6886,22.7214,612800.0
2015-04-06 14:30:00,34.67,34.75,34.66,34.71,1332900.0,22.7279,22.7804,22.7214,22.7541,1332900.0
2015-04-06 15:00:00,34.71,34.73,34.58,34.6,1340400.0,22.7541,22.7673,22.6689,22.682,1340400.0
2015-04-06 15:30:00,34.6,34.6,34.44,34.5,3835900.0,22.682,22.682,22.5771,22.6165,3835900.0
2015-04-07 09:30:00,34.63,34.89,34.55,34.77,1678600.0,22.7017,22.8721,22.6493,22.7935,1678600.0
2015-04-07 10:00:00,34.77,34.79,34.6,34.64,1502700.0,22.7935,22.8066,22.682,22.7083,1502700.0
2015-04-07 10:30:00,34.64,34.72,34.64,34.66,1040100.0,22.7083,22.7607,22.7083,22.7214,1040100.0
2015-04-07 11:00:00,34.66,34.7,34.62,34.69,684000.0,22.7214,22.7476,22.6951,22.741,684000.0
2015-04-07 11:30:00,34.7,34.78,34.69,34.7,637000.0,22.7476,22.8,22.741,22.7476,637000.0
2015-04-07 12:00:00,34.7,34.79,34.67,34.77,629800.0,22.7476,22.8066,22.7279,22.7935,629800.0
2015-04-07 12:30:00,34.78,34.78,34.67,34.69,346200.0,22.8,22.8,22.7279,22.741,346200.0
2015-04-07 13:00:00,34.69,34.72,34.68,34.72,523600.0,22.741,22.7607,22.7345,22.7607,523600.0
2015-04-07 13:30:00,34.72,34.75,34.69,34.69,344200.0,22.7607,22.7804,22.741,22.741,344200.0
2015-04-07 14:00:00,34.7,34.74,34.69,34.7,479600.0,22.7476,22.7738,22.741,22.7476,479600.0
2015-04-07 14:30:00,34.7,34.71,34.64,34.64,556400.0,22.7476,22.7541,22.7083,22.7083,556400.0
2015-04-07 15:00:00,34.64,34.65,34.6,34.63,966300.0,22.7083,22.7148,22.682,22.7017,966300.0
2015-04-07 15:30:00,34.62,34.65,34.51,34.55,3021900.0,22.6951,22.7148,22.623,22.6493,3021900.0
2015-04-08 09:30:00,34.51,34.82,34.51,34.8,2523200.0,22.623,22.8263,22.623,22.8131,2523200.0
2015-04-08 10:00:00,34.81,34.84,34.66,34.75,1543800.0,22.8197,22.8394,22.7214,22.7804,1543800.0
2015-04-08 10:30:00,34.75,34.75,34.42,34.5,2467400.0,22.7804,22.7804,22.564,22.6165,2467400.0
2015-04-08 11:00:00,34.5,34.62,34.46,34.6,1046100.0,22.6165,22.6951,22.5903,22.682,1046100.0
2015-04-08 11:30:00,34.61,34.73,34.6,34.7,1414900.0,22.6886,22.7673,22.682,22.7476,1414900.0
2015-04-08 12:00:00,34.7,34.73,34.64,34.67,976400.0,22.7476,22.7673,22.7083,22.7279,976400.0
2015-04-08 12:30:00,34.66,34.68,34.61,34.62,761200.0,22.7214,22.7345,22.6886,22.6951,761200.0
2015-04-08 13:00:00,34.63,34.68,34.61,34.66,926600.0,22.7017,22.7345,22.6886,22.7214,926600.0
2015-04-08 13:30:00,34.66,34.72,34.66,34.69,1314700.0,22.7214,22.7607,22.7214,22.741,1314700.0
2015-04-08 14:00:00,34.68,34.71,34.43,34.65,1423000.0,22.7345,22.7541,22.5706,22.7148,1423000.0
2015-04-08 14:30:00,34.66,34.66,34.53,34.6,936100.0,22.7214,22.7214,22.6361,22.682,936100.0
2015-04-08 15:00:00,34.6,34.61,34.48,34.51,1247600.0,22.682,22.6886,22.6034,22.623,1247600.0
2015-04-08 15:30:00,34.51,34.65,34.49,34.63,3307400.0,22.623,22.7148,22.6099,22.7017,3307400.0
2015-04-09 09:30:00,34.64,34.94,34.64,34.72,2693600.0,22.7083,22.9049,22.7083,22.7607,2693600.0
2015-04-09 10:00:00,34.72,34.75,34.56,34.58,2907500.0,22.7607,22.7804,22.6558,22.6689,2907500.0
2015-04-09 10:30:00,34.59,34.62,34.48,34.55,1409600.0,22.6755,22.6951,22.6034,22.6493,1409600.0
2015-04-09 11:00:00,34.55,34.56,34.37,34.54,1150800.0,22.6493,22.6558,22.5313,22.6427,1150800.0
2015-04-09 11:30:00,34.54,34.71,34.52,34.53,1046100.0,22.6427,22.7541,22.6296,22.6361,1046100.0
2015-04-09 12:00:00,34.54,34.72,34.53,34.71,1341600.0,22.6427,22.7607,22.6361,22.7541,1341600.0
2015-04-09 12:30:00,34.7,34.75,34.69,34.74,843300.0,22.7476,22.7804,22.741,22.7738,843300.0
2015-04-09 13:00:00,34.73,34.84,34.7,34.8,1011400.0,22.7673,22.8394,22.7476,22.8131,1011400.0
2015-04-09 13:30:00,34.81,34.83,34.74,34.79,940300.0,22.8197,22.8328,22.7738,22.8066,940300.0
2015-04-09 14:00:00,34.79,34.84,34.77,34.79,1005100.0,22.8066,22.8394,22.7935,22.8066,1005100.0
2015-04-09 14:30:00,34.8,34.85,34.78,34.84,1100600.0,22.8131,22.8459,22.8,22.8394,1100600.0
2015-04-09 15:00:00,34.84,35.06,34.83,35.05,3808100.0,22.8394,22.9836,22.8328,22.977,3808100.0
2015-04-09 15:30:00,35.05,35.06,34.94,35.04,4609500.0,22.977,22.9836,22.9049,22.9705,4609500.0
2015-04-10 09:30:00,34.92,35.28,34.89,35.26,2768900.0,22.8918,23.1278,22.8721,23.1147,2768900.0
2015-04-10 10:00:00,35.27,35.31,35.16,35.27,1900800.0,23.1213,23.1475,23.0491,23.1213,1900800.0
2015-04-10 10:30:00,35.27,35.33,35.22,35.28,1573900.0,23.1213,23.1606,23.0885,23.1278,1573900.0
2015-04-10 11:00:00,35.28,35.33,35.21,35.3,1231600.0,23.1278,23.1606,23.0819,23.1409,1231600.0
2015-04-10 11:30:00,35.3,35.42,35.29,35.36,1065000.0,23.1409,23.2196,23.1344,23.1803,1065000.0
2015-04-10 12:00:00,35.36,35.45,35.33,35.42,1557300.0,23.1803,23.2393,23.1606,23.2196,1557300.0
2015-04-10 12:30:00,35.43,35.44,35.37,35.41,898800.0,23.2261,23.2327,23.1868,23.213,898800.0
2015-04-10 13:00:00,35.42,35.44,35.35,35.35,1010000.0,23.2196,23.2327,23.1737,23.1737,1010000.0
2015-04-10 13:30:00,35.36,35.4,35.33,35.36,742500.0,23.1803,23.2065,23.1606,23.1803,742500.0
2015-04-10 14:00:00,35.36,35.46,35.35,35.38,1105800.0,23.1803,23.2458,23.1737,23.1934,1105800.0
2015-04-10 14:30:00,35.38,35.43,35.35,35.35,743500.0,23.1934,23.2261,23.1737,23.1737,743500.0
2015-04-10 15:00:00,35.35,35.37,35.28,35.36,996500.0,23.1737,23.1868,23.1278,23.1803,996500.0
2015-04-10 15:30:00,35.36,35.47,35.33,35.44,5056100.0,23.1803,23.2524,23.1606,23.2327,5056100.0
2015-04-13 09:30:00,35.35,35.53,35.26,35.39,2864600.0,23.1737,23.2917,23.1147,23.1999,2864600.0
2015-04-13 10:00:00,35.39,35.44,35.31,35.41,1319800.0,23.1999,23.2327,23.1475,23.213,1319800.0
2015-04-13 10:30:00,35.42,35.43,35.23,35.23,1330800.0,23.2196,23.2261,23.095,23.095,1330800.0
2015-04-13 11:00:00,35.24,35.31,35.2,35.26,842800.0,23.1016,23.1475,23.0754,23.1147,842800.0
2015-04-13 11:30:00,35.27,35.34,35.2,35.21,773500.0,23.1213,23.1671,23.0754,23.0819,773500.0
2015-04-13 12:00:00,35.2,35.27,35.08,35.13,1192100.0,23.0754,23.1213,22.9967,23.0295,1192100.0
2015-04-13 12:30:00,35.13,35.23,35.11,35.19,869900.0,23.0295,23.095,23.0164,23.0688,869900.0
2015-04-13 13:00:00,35.19,35.19,35.02,35.06,1004200.0,23.0688,23.0688,22.9574,22.9836,1004200.0
2015-04-13 13:30:00,35.07,35.1,35.04,35.07,668600.0,22.9901,23.0098,22.9705,22.9901,668600.0
2015-04-13 14:00:00,35.08,35.1,35.06,35.09,698800.0,22.9967,23.0098,22.9836,23.0033,698800.0
2015-04-13 14:30:00,35.08,35.12,35.01,35.1,1017300.0,22.9967,23.0229,22.9508,23.0098,1017300.0
2015-04-13 15:00:00,35.1,35.17,35.09,35.16,1351400.0,23.0098,23.0557,23.0033,23.0491,1351400.0
2015-04-13 15:30:00,35.15,35.18,35.08,35.09,5337900.0,23.0426,23.0623,22.9967,23.0033,5337900.0
2015-04-14 09:30:00,35.05,35.31,34.95,35.03,2129800.0,22.977,23.1475,22.9115,22.9639,2129800.0
2015-04-14 10:00:00,35.02,35.08,34.93,35.06,1288000.0,22.9574,22.9967,22.8984,22.9836,1288000.0
2015-04-14 10:30:00,35.05,35.11,34.91,35.03,981500.0,22.977,23.0164,22.8853,22.9639,981500.0
2015-04-14 11:00:00,35.03,35.19,35.01,35.06,950300.0,22.9639,23.0688,22.9508,22.9836,950300.0
2015-04-14 11:30:00,35.07,35.15,35.03,35.14,601300.0,22.9901,23.0426,22.9639,23.036,601300.0
2015-04-14 12:00:00,35.15,35.16,35.12,35.13,669600.0,23.0426,23.0491,23.0229,23.0295,669600.0
2015-04-14 12:30:00,35.13,35.17,35.09,35.12,645800.0,23.0295,23.0557,23.0033,23.0229,645800.0
2015-04-14 13:00:00,35.13,35.15,35.08,35.12,572900.0,23.0295,23.0426,22.9967,23.0229,572900.0
2015-04-14 13:30:00,35.13,35.16,35.06,35.07,576300.0,23.0295,23.0491,22.9836,22.9901,576300.0
2015-04-14 14:00:00,35.08,35.1,35.04,35.08,599600.0,22.9967,23.0098,22.9705,22.9967,599600.0
2015-04-14 14:30:00,35.08,35.09,35.03,35.05,690700.0,22.9967,23.0033,22.9639,22.977,690700.0
2015-04-14 15:00:00,35.05,35.07,35.01,35.03,1114900.0,22.977,22.9901,22.9508,22.9639,1114900.0
2015-04-14 15:30:00,35.03,35.06,34.98,35.04,2761200.0,22.9639,22.9836,22.9311,22.9705,2761200.0
2015-04-15 09:30:00,35.4,35.47,35.28,35.36,2661700.0,23.2065,23.2524,23.1278,23.1803,2661700.0
2015-04-15 10:00:00,35.36,35.44,35.26,35.32,1720400.0,23.1803,23.2327,23.1147,23.154,1720400.0
2015-04-15 10:30:00,35.32,35.39,35.2,35.39,1028600.0,23.154,23.1999,23.0754,23.1999,1028600.0
2015-04-15 11:00:00,35.39,35.41,35.29,35.38,1446100.0,23.1999,23.213,23.1344,23.1934,1446100.0
2015-04-15 11:30:00,35.38,35.39,35.3,35.38,892700.0,23.1934,23.1999,23.1409,23.1934,892700.0
2015-04-15 12:00:00,35.39,35.41,35.36,35.39,706300.0,23.1999,23.213,23.1803,23.1999,706300.0
2015-04-15 12:30:00,35.39,35.39,35.3,35.34,523300.0,23.1999,23.1999,23.1409,23.1671,523300.0
2015-04-15 13:00:00,35.33,35.43,35.33,35.43,841600.0,23.1606,23.2261,23.1606,23.2261,841600.0
2015-04-15 13:30:00,35.43,35.43,35.35,35.38,1072100.0,23.2261,23.2261,23.1737,23.1934,1072100.0
2015-04-15 14:00:00,35.38,35.42,35.3,35.33,1294900.0,23.1934,23.2196,23.1409,23.1606,1294900.0
2015-04-15 14:30:00,35.33,35.37,35.32,35.34,1287800.0,23.1606,23.1868,23.154,23.1671,1287800.0
2015-04-15 15:00:00,35.34,35.36,35.26,35.26,1269500.0,23.1671,23.1803,23.1147,23.1147,1269500.0
2015-04-15 15:30:00,35.26,35.27,35.12,35.19,4579800.0,23.1147,23.1213,23.0229,23.0688,4579800.0
2015-04-16 09:30:00,35.07,35.23,35.02,35.13,1603800.0,22.9901,23.095,22.9574,23.0295,1603800.0
2015-04-16 10:00:00,35.14,35.21,35.08,35.09,1464700.0,23.036,23.0819,22.9967,23.0033,1464700.0
2015-04-16 10:30:00,35.09,35.14,35.07,35.1,1287600.0,23.0033,23.036,22.9901,23.0098,1287600.0
2015-04-16 11:00:00,35.1,35.13,35.08,35.1,971700.0,23.0098,23.0295,22.9967,23.0098,971700.0
2015-04-16 11:30:00,35.1,35.11,35.06,35.1,766200.0,23.0098,23.0164,22.9836,23.0098,766200.0
2015-04-16 12:00:00,35.1,35.14,35.09,35.12,659700.0,23.0098,23.036,23.0033,23.0229,659700.0
2015-04-16 12:30:00,35.11,35.14,35.08,35.09,667000.0,23.0164,23.036,22.9967,23.0033,667000.0
2015-04-16 13:00:00,35.1,35.12,35.03,35.07,732400.0,23.0098,23.0229,22.9639,22.9901,732400.0
2015-04-16 13:30:00,35.07,35.27,35.06,35.27,1038600.0,22.9901,23.1213,22.9836,23.1213,1038600.0
2015-04-16 14:00:00,35.27,35.29,35.18,35.2,1045200.0,23.1213,23.1344,23.0623,23.0754,1045200.0
2015-04-16 14:30:00,35.2,35.27,35.19,35.25,779700.0,23.0754,23.1213,23.0688,23.1081,779700.0
2015-04-16 15:00:00,35.25,35.27,35.16,35.21,1234900.0,23.1081,23.1213,23.0491,23.0819,1234900.0
2015-04-16 15:30:00,35.21,35.24,35.16,35.21,2890300.0,23.0819,23.1016,23.0491,23.0819,2890300.0
2015-04-17 09:30:00,35.0,35.08,34.82,34.95,3777500.0,22.9443,22.9967,22.8263,22.9115,3777500.0
2015-04-17 10:00:00,34.96,34.99,34.78,34.94,2809400.0,22.918,22.9377,22.8,22.9049,2809400.0
2015-04-17 10:30:00,34.94,34.94,34.79,34.82,2017600.0,22.9049,22.9049,22.8066,22.8263,2017600.0
2015-04-17 11:00:00,34.82,34.96,34.81,34.94,1912400.0,22.8263,22.918,22.8197,22.9049,1912400.0
2015-04-17 11:30:00,34.95,34.96,34.86,34.95,1045400.0,22.9115,22.918,22.8525,22.9115,1045400.0
2015-04-17 12:00:00,34.95,34.99,34.89,34.91,825300.0,22.9115,22.9377,22.8721,22.8853,825300.0
2015-04-17 12:30:00,34.91,34.99,34.9,34.97,929400.0,22.8853,22.9377,22.8787,22.9246,929400.0
2015-04-17 13:00:00,34.97,35.01,34.94,34.95,914900.0,22.9246,22.9508,22.9049,22.9115,914900.0
2015-04-17 13:30:00,34.95,34.96,34.81,34.86,1460700.0,22.9115,22.918,22.8197,22.8525,1460700.0
2015-04-17 14:00:00,34.87,34.97,34.78,34.92,1898900.0,22.859,22.9246,22.8,22.8918,1898900.0
2015-04-17 14:30:00,34.91,34.97,34.86,34.95,1378700.0,22.8853,22.9246,22.8525,22.9115,1378700.0
2015-04-17 15:00:00,34.94,35.02,34.91,34.98,1416100.0,22.9049,22.9574,22.8853,22.9311,1416100.0
2015-04-17 15:30:00,34.99,35.07,34.97,35.01,4001800.0,22.9377,22.9901,22.9246,22.9508,4001800.0
2015-04-20 09:30:00,35.04,35.24,35.01,35.06,2756000.0,22.9705,23.1016,22.9508,22.9836,2756000.0
2015-04-20 10:00:00,35.06,35.14,35.04,35.11,961900.0,22.9836,23.036,22.9705,23.0164,961900.0
2015-04-20 10:30:00,35.12,35.19,35.1,35.18,1193500.0,23.0229,23.0688,23.0098,23.0623,1193500.0
2015-04-20 11:00:00,35.18,35.2,35.12,35.15,930200.0,23.0623,23.0754,23.0229,23.0426,930200.0
2015-04-20 11:30:00,35.15,35.22,35.13,35.13,891000.0,23.0426,23.0885,23.0295,23.0295,891000.0
2015-04-20 12:00:00,35.14,35.17,35.12,35.16,677400.0,23.036,23.0557,23.0229,23.0491,677400.0
2015-04-20 12:30:00,35.16,35.16,35.09,35.12,823500.0,23.0491,23.0491,23.0033,23.0229,823500.0
2015-04-20 13:00:00,35.13,35.15,35.09,35.11,979600.0,23.0295,23.0426,23.0033,23.0164,979600.0
2015-04-20 13:30:00,35.11,35.12,35.03,35.07,692200.0,23.0164,23.0229,22.9639,22.9901,692200.0
2015-04-20 14:00:00,35.06,35.07,34.94,34.94,1071600.0,22.9836,22.9901,22.9049,22.9049,1071600.0
2015-04-20 14:30:00,34.95,35.0,34.94,34.99,945100.0,22.9115,22.9443,22.9049,22.9377,945100.0
2015-04-20 15:00:00,34.99,35.06,34.98,35.03,988200.0,22.9377,22.9836,22.9311,22.9639,988200.0
2015-04-20 15:30:00,35.04,35.04,34.97,35.0,1941500.0,22.9705,22.9705,22.9246,22.9443,1941500.0
2015-04-21 09:30:00,35.1,35.4,35.1,35.27,2599400.0,23.0098,23.2065,23.0098,23.1213,2599400.0
2015-04-21 10:00:00,35.28,35.4,35.09,35.15,2988700.0,23.1278,23.2065,23.0033,23.0426,2988700.0
2015-04-21 10:30:00,35.15,35.15,35.01,35.05,1326100.0,23.0426,23.0426,22.9508,22.977,1326100.0
2015-04-21 11:00:00,35.04,35.17,35.04,35.05,1043200.0,22.9705,23.0557,22.9705,22.977,1043200.0
2015-04-21 11:30:00,35.05,35.11,34.97,35.02,1019100.0,22.977,23.0164,22.9246,22.9574,1019100.0
2015-04-21 12:00:00,35.01,35.06,34.98,34.99,898600.0,22.9508,22.9836,22.9311,22.9377,898600.0
2015-04-21 12:30:00,34.99,35.01,34.92,34.92,799300.0,22.9377,22.9508,22.8918,22.8918,799300.0
2015-04-21 13:00:00,34.93,34.96,34.9,34.93,962200.0,22.8984,22.918,22.8787,22.8984,962200.0
2015-04-21 13:30:00,34.94,34.96,34.84,34.84,1113500.0,22.9049,22.918,22.8394,22.8394,1113500.0
2015-04-21 14:00:00,34.83,34.9,34.8,34.9,874600.0,22.8328,22.8787,22.8131,22.8787,874600.0
2015-04-21 14:30:00,34.9,34.99,34.84,34.99,1226200.0,22.8787,22.9377,22.8394,22.9377,1226200.0
2015-04-21 15:00:00,34.99,34.99,34.85,34.88,2078500.0,22.9377,22.9377,22.8459,22.8656,2078500.0
2015-04-21 15:30:00,34.88,34.94,34.86,34.9,2970700.0,22.8656,22.9049,22.8525,22.8787,2970700.0
2015-04-22 09:30:00,34.82,35.0,34.8,34.98,1614300.0,22.8263,22.9443,22.8131,22.9311,1614300.0
2015-04-22 10:00:00,34.99,35.0,34.83,34.91,1373600.0,22.9377,22.9443,22.8328,22.8853,1373600.0
2015-04-22 10:30:00,34.92,34.98,34.86,34.93,1135400.0,22.8918,22.9311,22.8525,22.8984,1135400.0
2015-04-22 11:00:00,34.93,34.98,34.88,34.94,808300.0,22.8984,22.9311,22.8656,22.9049,808300.0
2015-04-22 11:30:00,34.94,34.97,34.9,34.95,599800.0,22.9049,22.9246,22.8787,22.9115,599800.0
2015-04-22 12:00:00,34.95,34.95,34.89,34.92,530000.0,22.9115,22.9115,22.8721,22.8918,530000.0
2015-04-22 12:30:00,34.92,34.94,34.88,34.91,511400.0,22.8918,22.9049,22.8656,22.8853,511400.0
2015-04-22 13:00:00,34.91,34.95,34.9,34.93,486800.0,22.8853,22.9115,22.8787,22.8984,486800.0
2015-04-22 13:30:00,34.92,35.0,34.91,34.98,540400.0,22.8918,22.9443,22.8853,22.9311,540400.0
2015-04-22 14:00:00,34.98,35.09,34.98,35.02,713900.0,22.9311,23.0033,22.9311,22.9574,713900.0
2015-04-22 14:30:00,35.03,35.05,34.97,34.97,607900.0,22.9639,22.977,22.9246,22.9246,607900.0
2015-04-22 15:00:00,34.97,35.0,34.95,34.99,872400.0,22.9246,22.9443,22.9115,22.9377,872400.0
2015-04-22 15:30:00,34.98,35.0,34.9,34.94,2179700.0,22.9311,22.9443,22.8787,22.9049,2179700.0
2015-04-23 09:30:00,34.89,34.99,34.83,34.93,1690400.0,22.8721,22.9377,22.8328,22.8984,1690400.0
2015-04-23 10:00:00,34.93,35.0,34.82,34.94,1636400.0,22.8984,22.9443,22.8263,22.9049,1636400.0
2015-04-23 10:30:00,34.94,35.1,34.93,35.07,1894500.0,22.9049,23.0098,22.8984,22.9901,1894500.0
2015-04-23 11:00:00,35.07,35.13,35.04,35.1,928200.0,22.9901,23.0295,22.9705,23.0098,928200.0
2015-04-23 11:30:00,35.1,35.22,35.06,35.18,1443000.0,23.0098,23.0885,22.9836,23.0623,1443000.0
2015-04-23 12:00:00,35.18,35.29,35.14,35.28,1419700.0,23.0623,23.1344,23.036,23.1278,1419700.0
2015-04-23 12:30:00,35.29,35.37,35.25,35.36,1156200.0,23.1344,23.1868,23.1081,23.1803,1156200.0
2015-04-23 13:00:00,35.36,35.39,35.34,35.36,945500.0,23.1803,23.1999,23.1671,23.1803,945500.0
2015-04-23 13:30:00,35.36,35.38,35.33,35.38,793600.0,23.1803,23.1934,23.1606,23.1934,793600.0
2015-04-23 14:00:00,35.38,35.4,35.32,35.32,942400.0,23.1934,23.2065,23.154,23.154,942400.0
2015-04-23 14:30:00,35.33,35.36,35.27,35.31,866300.0,23.1606,23.1803,23.1213,23.1475,866300.0
2015-04-23 15:00:00,35.31,35.4,35.31,35.37,1073100.0,23.1475,23.2065,23.1475,23.1868,1073100.0
2015-04-23 15:30:00,35.37,35.38,35.24,35.35,3561800.0,23.1868,23.1934,23.1016,23.1737,3561800.0
2015-04-24 09:30:00,35.2,35.29,35.05,35.28,2512700.0,23.0754,23.1344,22.977,23.1278,2512700.0
2015-04-24 10:00:00,35.28,35.36,35.22,35.31,1999500.0,23.1278,23.1803,23.0885,23.1475,1999500.0
2015-04-24 10:30:00,35.31,35.38,35.3,35.34,1418000.0,23.1475,23.1934,23.1409,23.1671,1418000.0
2015-04-24 11:00:00,35.33,35.37,35.29,35.31,1011700.0,23.1606,23.1868,23.1344,23.1475,1011700.0
2015-04-24 11:30:00,35.31,35.34,35.25,35.33,790800.0,23.1475,23.1671,23.1081,23.1606,790800.0
2015-04-24 12:00:00,35.32,35.4,35.31,35.36,658900.0,23.154,23.2065,23.1475,23.1803,658900.0
2015-04-24 12:30:00,35.35,35.36,35.31,35.35,519700.0,23.1737,23.1803,23.1475,23.1737,519700.0
2015-04-24 13:00:00,35.35,35.36,35.29,35.35,732000.0,23.1737,23.1803,23.1344,23.1737,732000.0
2015-04-24 13:30:00,35.35,35.37,35.31,35.34,472300.0,23.1737,23.1868,23.1475,23.1671,472300.0
2015-04-24 14:00:00,35.34,35.36,35.29,35.3,821800.0,23.1671,23.1803,23.1344,23.1409,821800.0
2015-04-24 14:30:00,35.3,35.31,35.16,35.2,1285300.0,23.1409,23.1475,23.0491,23.0754,1285300.0
2015-04-24 15:00:00,35.2,35.35,35.19,35.34,1691700.0,23.0754,23.1737,23.0688,23.1671,1691700.0
2015-04-24 15:30:00,35.34,35.36,35.27,35.28,3553800.0,23.1671,23.1803,23.1213,23.1278,3553800.0
2015-04-27 09:30:00,35.34,35.43,35.28,35.43,2698200.0,23.1671,23.2261,23.1278,23.2261,2698200.0
2015-04-27 10:00:00,35.43,35.46,35.37,35.41,1693500.0,23.2261,23.2458,23.1868,23.213,1693500.0
2015-04-27 10:30:00,35.42,35.42,35.21,35.22,1693400.0,23.2196,23.2196,23.0819,23.0885,1693400.0
2015-04-27 11:00:00,35.22,35.24,35.19,35.21,1558600.0,23.0885,23.1016,23.0688,23.0819,1558600.0
2015-04-27 11:30:00,35.21,35.22,35.06,35.09,1882100.0,23.0819,23.0885,22.9836,23.0033,1882100.0
2015-04-27 12:00:00,35.09,35.15,34.89,34.98,3003300.0,23.0033,23.0426,22.8721,22.9311,3003300.0
2015-04-27 12:30:00,34.99,35.04,34.9,34.93,1054000.0,22.9377,22.9705,22.8787,22.8984,1054000.0
2015-04-27 13:00:00,34.92,34.93,34.82,34.91,1803800.0,22.8918,22.8984,22.8263,22.8853,1803800.0
2015-04-27 13:30:00,34.92,35.0,34.9,34.93,923800.0,22.8918,22.9443,22.8787,22.8984,923800.0
2015-04-27 14:00:00,34.92,35.0,34.89,35.0,1328600.0,22.8918,22.9443,22.8721,22.9443,1328600.0
2015-04-27 14:30:00,35.0,35.0,34.63,34.64,3408100.0,22.9443,22.9443,22.7017,22.7083,3408100.0
2015-04-27 15:00:00,34.65,34.67,34.55,34.59,4645300.0,22.7148,22.7279,22.6493,22.6755,4645300.0
2015-04-27 15:30:00,34.59,34.66,34.42,34.59,9201900.0,22.6755,22.7214,22.564,22.6755,9201900.0
2015-04-28 09:30:00,34.74,34.88,34.43,34.87,4817300.0,22.7738,22.8656,22.5706,22.859,4817300.0
2015-04-28 10:00:00,34.87,34.87,34.31,34.56,4697700.0,22.859,22.859,22.4919,22.6558,4697700.0
2015-04-28 10:30:00,34.56,34.56,34.37,34.41,5056500.0,22.6558,22.6558,22.5313,22.5575,5056500.0
2015-04-28 11:00:00,34.42,34.65,34.36,34.58,2722000.0,22.564,22.7148,22.5247,22.6689,2722000.0
2015-04-28 11:30:00,34.57,34.64,34.44,34.48,1941000.0,22.6624,22.7083,22.5771,22.6034,1941000.0
2015-04-28 12:00:00,34.48,34.5,34.37,34.41,1280800.0,22.6034,22.6165,22.5313,22.5575,1280800.0
2015-04-28 12:30:00,34.41,34.44,34.32,34.35,2138600.0,22.5575,22.5771,22.4985,22.5182,2138600.0
2015-04-28 13:00:00,34.35,34.48,34.32,34.33,1340200.0,22.5182,22.6034,22.4985,22.505,1340200.0
2015-04-28 13:30:00,34.33,34.39,34.22,34.22,2541000.0,22.505,22.5444,22.4329,22.4329,2541000.0
2015-04-28 14:00:00,34.22,34.29,34.15,34.27,2264300.0,22.4329,22.4788,22.387,22.4657,2264300.0
2015-04-28 14:30:00,34.26,34.4,34.24,34.34,2212400.0,22.4592,22.5509,22.446,22.5116,2212400.0
2015-04-28 15:00:00,34.34,34.44,34.31,34.37,2635200.0,22.5116,22.5771,22.4919,22.5313,2635200.0
2015-04-28 15:30:00,34.36,34.49,34.35,34.49,5428800.0,22.5247,22.6099,22.5182,22.6099,5428800.0
2015-04-29 09:30:00,34.17,34.46,34.03,34.43,4167900.0,22.4002,22.5903,22.3084,22.5706,4167900.0
2015-04-29 10:00:00,34.42,34.44,34.2,34.24,3496500.0,22.564,22.5771,22.4198,22.446,3496500.0
2015-04-29 10:30:00,34.25,34.32,34.14,34.16,2197500.0,22.4526,22.4985,22.3805,22.3936,2197500.0
2015-04-29 11:00:00,34.16,34.28,34.15,34.2,2064000.0,22.3936,22.4723,22.387,22.4198,2064000.0
2015-04-29 11:30:00,34.2,34.22,34.02,34.05,2770000.0,22.4198,22.4329,22.3018,22.3215,2770000.0
2015-04-29 12:00:00,34.06,34.09,33.96,34.02,2058000.0,22.328,22.3477,22.2625,22.3018,2058000.0
2015-04-29 12:30:00,34.02,34.16,33.95,34.11,1322000.0,22.3018,22.3936,22.2559,22.3608,1322000.0
2015-04-29 13:00:00,34.12,34.16,34.04,34.1,1266400.0,22.3674,22.3936,22.3149,22.3543,1266400.0
2015-04-29 13:30:00,34.1,34.19,34.06,34.13,1367900.0,22.3543,22.4133,22.328,22.3739,1367900.0
2015-04-29 14:00:00,34.13,34.26,34.02,34.23,1612800.0,22.3739,22.4592,22.3018,22.4395,1612800.0
2015-04-29 14:30:00,34.23,34.26,34.15,34.2,1134000.0,22.4395,22.4592,22.387,22.4198,1134000.0
2015-04-29 15:00:00,34.2,34.26,34.14,34.2,1479700.0,22.4198,22.4592,22.3805,22.4198,1479700.0
2015-04-29 15:30:00,34.21,34.31,34.19,34.27,5496300.0,22.4264,22.4919,22.4133,22.4657,5496300.0
2015-04-30 09:30:00,34.11,34.19,33.89,33.98,3775700.0,22.3608,22.4133,22.2166,22.2756,3775700.0
2015-04-30 10:00:00,33.98,34.1,33.9,34.06,2538400.0,22.2756,22.3543,22.2232,22.328,2538400.0
2015-04-30 10:30:00,34.06,34.19,33.98,34.14,1997800.0,22.328,22.4133,22.2756,22.3805,1997800.0
2015-04-30 11:00:00,34.14,34.23,34.13,34.18,1627300.0,22.3805,22.4395,22.3739,22.4067,1627300.0
2015-04-30 11:30:00,34.19,34.21,34.07,34.08,1014000.0,22.4133,22.4264,22.3346,22.3412,1014000.0
2015-04-30 12:00:00,34.08,34.15,34.03,34.04,890700.0,22.3412,22.387,22.3084,22.3149,890700.0
2015-04-30 12:30:00,34.05,34.05,33.9,33.97,841200.0,22.3215,22.3215,22.2232,22.269,841200.0
2015-04-30 13:00:00,33.96,34.06,33.93,33.97,839600.0,22.2625,22.328,22.2428,22.269,839600.0
2015-04-30 13:30:00,33.98,34.03,33.93,33.97,623600.0,22.2756,22.3084,22.2428,22.269,623600.0
2015-04-30 14:00:00,33.96,34.0,33.82,33.85,1176100.0,22.2625,22.2887,22.1707,22.1904,1176100.0
2015-04-30 14:30:00,33.84,33.91,33.78,33.79,1477600.0,22.1838,22.2297,22.1445,22.151,1477600.0
2015-04-30 15:00:00,33.78,33.84,33.71,33.78,2145200.0,22.1445,22.1838,22.0986,22.1445,2145200.0
2015-04-30 15:30:00,33.77,33.93,33.77,33.92,4091600.0,22.1379,22.2428,22.1379,22.2363,4091600.0
2015-05-01 09:30:00,33.86,34.21,33.86,34.18,2779500.0,22.1969,22.4264,22.1969,22.4067,2779500.0
2015-05-01 10:00:00,34.17,34.21,34.05,34.05,1461100.0,22.4002,22.4264,22.3215,22.3215,1461100.0
2015-05-01 10:30:00,34.05,34.1,33.94,33.99,1698600.0,22.3215,22.3543,22.2494,22.2822,1698600.0
2015-05-01 11:00:00,33.98,34.01,33.97,33.99,1039300.0,22.2756,22.2953,22.269,22.2822,1039300.0
2015-05-01 11:30:00,33.99,34.02,33.92,33.94,1258400.0,22.2822,22.3018,22.2363,22.2494,1258400.0
2015-05-01 12:00:00,33.95,33.97,33.87,33.96,844600.0,22.2559,22.269,22.2035,22.2625,844600.0
2015-05-01 12:30:00,33.96,34.1,33.94,34.1,910700.0,22.2625,22.3543,22.2494,22.3543,910700.0
2015-05-01 13:00:00,34.09,34.1,34.03,34.07,664800.0,22.3477,22.3543,22.3084,22.3346,664800.0
2015-05-01 13:30:00,34.07,34.11,34.03,34.09,746800.0,22.3346,22.3608,22.3084,22.3477,746800.0
2015-05-01 14:00:00,34.08,34.1,33.98,34.08,626600.0,22.3412,22.3543,22.2756,22.3412,626600.0
2015-05-01 14:30:00,34.08,34.09,34.03,34.07,1024600.0,22.3412,22.3477,22.3084,22.3346,1024600.0
2015-05-01 15:00:00,34.07,34.07,33.98,34.0,1246900.0,22.3346,22.3346,22.2756,22.2887,1246900.0
2015-05-01 15:30:00,34.0,34.1,33.99,34.07,3054900.0,22.2887,22.3543,22.2822,22.3346,3054900.0
2015-05-04 09:30:00,34.11,34.24,34.05,34.22,1853100.0,22.3608,22.446,22.3215,22.4329,1853100.0
2015-05-04 10:00:00,34.23,34.34,34.18,34.34,971700.0,22.4395,22.5116,22.4067,22.5116,971700.0
2015-05-04 10:30:00,34.34,34.35,34.27,34.29,1780700.0,22.5116,22.5182,22.4657,22.4788,1780700.0
2015-05-04 11:00:00,34.29,34.35,34.26,34.3,717100.0,22.4788,22.5182,22.4592,22.4854,717100.0
2015-05-04 11:30:00,34.29,34.3,34.23,34.25,654300.0,22.4788,22.4854,22.4395,22.4526,654300.0
2015-05-04 12:00:00,34.24,34.35,34.24,34.35,713300.0,22.446,22.5182,22.446,22.5182,713300.0
2015-05-04 12:30:00,34.35,34.36,34.29,34.33,894200.0,22.5182,22.5247,22.4788,22.505,894200.0
2015-05-04 13:00:00,34.32,34.33,34.27,34.31,682500.0,22.4985,22.505,22.4657,22.4919,682500.0
2015-05-04 13:30:00,34.32,34.36,34.3,34.35,590300.0,22.4985,22.5247,22.4854,22.5182,590300.0
2015-05-04 14:00:00,34.35,34.38,34.32,34.38,858100.0,22.5182,22.5378,22.4985,22.5378,858100.0
2015-05-04 14:30:00,34.38,34.41,34.35,34.39,1329800.0,22.5378,22.5575,22.5182,22.5444,1329800.0
2015-05-04 15:00:00,34.39,34.48,34.37,34.46,2086700.0,22.5444,22.6034,22.5313,22.5903,2086700.0
2015-05-04 15:30:00,34.47,34.51,34.31,34.32,4632600.0,22.5968,22.623,22.4919,22.4985,4632600.0
2015-05-05 09:30:00,34.37,34.43,34.25,34.25,3492200.0,22.5313,22.5706,22.4526,22.4526,3492200.0
2015-05-05 10:00:00,34.26,34.31,34.18,34.26,1923000.0,22.4592,22.4919,22.4067,22.4592,1923000.0
2015-05-05 10:30:00,34.26,34.29,34.13,34.16,1003400.0,22.4592,22.4788,22.3739,22.3936,1003400.0
2015-05-05 11:00:00,34.15,34.15,34.02,34.08,1543300.0,22.387,22.387,22.3018,22.3412,1543300.0
2015-05-05 11:30:00,34.08,34.17,34.05,34.13,1105200.0,22.3412,22.4002,22.3215,22.3739,1105200.0
2015-05-05 12:00:00,34.14,34.22,34.12,34.16,736100.0,22.3805,22.4329,22.3674,22.3936,736100.0
2015-05-05 12:30:00,34.17,34.19,34.1,34.12,588300.0,22.4002,22.4133,22.3543,22.3674,588300.0
2015-05-05 13:00:00,34.12,34.13,34.01,34.05,1108200.0,22.3674,22.3739,22.2953,22.3215,1108200.0
2015-05-05 13:30:00,34.05,34.1,34.04,34.07,800700.0,22.3215,22.3543,22.3149,22.3346,800700.0
2015-05-05 14:00:00,34.06,34.12,34.02,34.04,858800.0,22.328,22.3674,22.3018,22.3149,858800.0
2015-05-05 14:30:00,34.05,34.1,34.01,34.03,830800.0,22.3215,22.3543,22.2953,22.3084,830800.0
2015-05-05 15:00:00,34.03,34.12,34.02,34.09,1074000.0,22.3084,22.3674,22.3018,22.3477,1074000.0
2015-05-05 15:30:00,34.09,34.17,34.08,34.11,3591800.0,22.3477,22.4002,22.3412,22.3608,3591800.0
2015-05-06 09:30:00,33.75,33.9,33.4,33.51,4448900.0,22.31,22.4091,22.0786,22.1513,4448900.0
2015-05-06 10:00:00,33.5,33.55,33.34,33.53,2304800.0,22.1447,22.1778,22.0389,22.1645,2304800.0
2015-05-06 10:30:00,33.54,33.6,33.48,33.57,1328300.0,22.1711,22.2108,22.1315,22.191,1328300.0
2015-05-06 11:00:00,33.58,33.6,33.52,33.56,1164200.0,22.1976,22.2108,22.1579,22.1844,1164200.0
2015-05-06 11:30:00,33.57,33.6,33.54,33.58,676000.0,22.191,22.2108,22.1711,22.1976,676000.0
2015-05-06 12:00:00,33.58,33.58,33.41,33.42,729300.0,22.1976,22.1976,22.0852,22.0918,729300.0
2015-05-06 12:30:00,33.42,33.45,33.38,33.39,835100.0,22.0918,22.1117,22.0654,22.072,835100.0
2015-05-06 13:00:00,33.39,33.42,33.34,33.34,761900.0,22.072,22.0918,22.0389,22.0389,761900.0
2015-05-06 13:30:00,33.34,33.36,33.29,33.32,1132200.0,22.0389,22.0522,22.0059,22.0257,1132200.0
2015-05-06 14:00:00,33.32,33.37,33.3,33.32,943800.0,22.0257,22.0588,22.0125,22.0257,943800.0
2015-05-06 14:30:00,33.32,33.33,33.21,33.28,1437000.0,22.0257,22.0323,21.953,21.9993,1437000.0
2015-05-06 15:00:00,33.28,33.44,33.28,33.44,1851500.0,21.9993,22.105,21.9993,22.105,1851500.0
2015-05-06 15:30:00,33.44,33.52,33.4,33.47,4534500.0,22.105,22.1579,22.0786,22.1249,4534500.0
2015-05-07 09:30:00,33.44,33.63,33.34,33.35,3268700.0,22.105,22.2306,22.0389,22.0456,3268700.0
2015-05-07 10:00:00,33.34,33.5,33.34,33.41,1355100.0,22.0389,22.1447,22.0389,22.0852,1355100.0
2015-05-07 10:30:00,33.4,33.53,33.32,33.52,1316100.0,22.0786,22.1645,22.0257,22.1579,1316100.0
2015-05-07 11:00:00,33.52,33.6,33.51,33.59,984500.0,22.1579,22.2108,22.1513,22.2042,984500.0
2015-05-07 11:30:00,33.59,33.6,33.54,33.56,1045900.0,22.2042,22.2108,22.1711,22.1844,1045900.0
2015-05-07 12:00:00,33.56,33.64,33.53,33.63,794000.0,22.1844,22.2373,22.1645,22.2306,794000.0
2015-05-07 12:30:00,33.64,33.71,33.62,33.7,957500.0,22.2373,22.2835,22.224,22.2769,957500.0
2015-05-07 13:00:00,33.7,33.74,33.66,33.66,866000.0,22.2769,22.3034,22.2505,22.2505,866000.0
2015-05-07 13:30:00,33.66,33.74,33.66,33.71,623900.0,22.2505,22.3034,22.2505,22.2835,623900.0
2015-05-07 14:00:00,33.71,33.75,33.66,33.73,1075100.0,22.2835,22.31,22.2505,22.2967,1075100.0
2015-05-07 14:30:00,33.73,33.74,33.64,33.68,682800.0,22.2967,22.3034,22.2373,22.2637,682800.0
2015-05-07 15:00:00,33.69,33.71,33.62,33.62,1174500.0,22.2703,22.2835,22.224,22.224,1174500.0
2015-05-07 15:30:00,33.62,33.64,33.57,33.59,3211600.0,22.224,22.2373,22.191,22.2042,3211600.0
2015-05-08 09:30:00,33.81,34.07,33.8,34.03,3419800.0,22.3496,22.5215,22.343,22.4951,3419800.0
2015-05-08 10:00:00,34.04,34.12,33.99,34.06,1824100.0,22.5017,22.5545,22.4686,22.5149,1824100.0
2015-05-08 10:30:00,34.07,34.15,34.06,34.1,1615900.0,22.5215,22.5744,22.5149,22.5413,1615900.0
2015-05-08 11:00:00,34.1,34.13,34.04,34.05,900400.0,22.5413,22.5612,22.5017,22.5083,900400.0
2015-05-08 11:30:00,34.05,34.13,34.03,34.13,1302100.0,22.5083,22.5612,22.4951,22.5612,1302100.0
2015-05-08 12:00:00,34.13,34.15,34.09,34.1,594700.0,22.5612,22.5744,22.5347,22.5413,594700.0
2015-05-08 12:30:00,34.11,34.15,34.09,34.1,706300.0,22.5479,22.5744,22.5347,22.5413,706300.0
2015-05-08 13:00:00,34.1,34.13,34.02,34.02,887700.0,22.5413,22.5612,22.4884,22.4884,887700.0
2015-05-08 13:30:00,34.02,34.1,34.0,34.05,967400.0,22.4884,22.5413,22.4752,22.5083,967400.0
2015-05-08 14:00:00,34.04,34.09,34.03,34.05,704800.0,22.5017,22.5347,22.4951,22.5083,704800.0
2015-05-08 14:30:00,34.05,34.1,34.03,34.09,966200.0,22.5083,22.5413,22.4951,22.5347,966200.0
2015-05-08 15:00:00,34.09,34.1,34.04,34.05,1004700.0,22.5347,22.5413,22.5017,22.5083,1004700.0
2015-05-08 15:30:00,34.05,34.11,34.02,34.02,2862100.0,22.5083,22.5479,22.4884,22.4884,2862100.0
2015-05-11 09:30:00,34.09,34.19,34.04,34.18,2120500.0,22.5347,22.6008,22.5017,22.5942,2120500.0
2015-05-11 10:00:00,34.18,34.26,34.16,34.17,2738000.0,22.5942,22.6471,22.581,22.5876,2738000.0
2015-05-11 10:30:00,34.17,34.18,34.08,34.12,1413700.0,22.5876,22.5942,22.5281,22.5545,1413700.0
2015-05-11 11:00:00,34.11,34.16,34.05,34.07,1056600.0,22.5479,22.581,22.5083,22.5215,1056600.0
2015-05-11 11:30:00,34.07,34.09,34.04,34.05,759300.0,22.5215,22.5347,22.5017,22.5083,759300.0
2015-05-11 12:00:00,34.05,34.07,34.0,34.02,974700.0,22.5083,22.5215,22.4752,22.4884,974700.0
2015-05-11 12:30:00,34.02,34.04,33.97,33.98,772800.0,22.4884,22.5017,22.4554,22.462,772800.0
2015-05-11 13:00:00,33.98,34.08,33.97,34.07,1221800.0,22.462,22.5281,22.4554,22.5215,1221800.0
2015-05-11 13:30:00,34.08,34.09,34.04,34.05,881100.0,22.5281,22.5347,22.5017,22.5083,881100.0
2015-05-11 14:00:00,34.06,34.08,33.97,34.01,907600.0,22.5149,22.5281,22.4554,22.4818,907600.0
2015-05-11 14:30:00,34.0,34.03,33.95,33.98,1047400.0,22.4752,22.4951,22.4422,22.462,1047400.0
2015-05-11 15:00:00,33.97,34.01,33.94,33.97,1141300.0,22.4554,22.4818,22.4356,22.4554,1141300.0
2015-05-11 15:30:00,33.97,34.08,33.96,33.97,4373000.0,22.4554,22.5281,22.4488,22.4554,4373000.0
2015-05-12 09:30:00,33.81,33.88,33.72,33.79,2852500.0,22.3496,22.3959,22.2901,22.3364,2852500.0
2015-05-12 10:00:00,33.78,33.81,33.72,33.76,1304300.0,22.3298,22.3496,22.2901,22.3166,1304300.0
2015-05-12 10:30:00,33.76,33.96,33.75,33.84,1147200.0,22.3166,22.4488,22.31,22.3695,1147200.0
2015-05-12 11:00:00,33.84,33.9,33.77,33.77,1205100.0,22.3695,22.4091,22.3232,22.3232,1205100.0
2015-05-12 11:30:00,33.78,33.84,33.77,33.79,750300.0,22.3298,22.3695,22.3232,22.3364,750300.0
2015-05-12 12:00:00,33.8,33.81,33.74,33.74,801900.0,22.343,22.3496,22.3034,22.3034,801900.0
2015-05-12 12:30:00,33.75,33.85,33.74,33.84,767000.0,22.31,22.3761,22.3034,22.3695,767000.0
2015-05-12 13:00:00,33.84,33.86,33.8,33.81,870600.0,22.3695,22.3827,22.343,22.3496,870600.0
2015-05-12 13:30:00,33.81,33.82,33.73,33.75,820200.0,22.3496,22.3562,22.2967,22.31,820200.0
2015-05-12 14:00:00,33.76,33.77,33.72,33.76,793000.0,22.3166,22.3232,22.2901,22.3166,793000.0
2015-05-12 14:30:00,33.76,33.82,33.75,33.76,852700.0,22.3166,22.3562,22.31,22.3166,852700.0
2015-05-12 15:00:00,33.77,33.81,33.75,33.76,937100.0,22.3232,22.3496,22.31,22.3166,937100.0
2015-05-12 15:30:00,33.77,33.81,33.76,33.76,2632000.0,22.3232,22.3496,22.3166,22.3166,2632000.0
2015-05-13 09:30:00,33.77,33.8,33.67,33.68,2457800.0,22.3232,22.343,22.2571,22.2637,2457800.0
2015-05-13 10:00:00,33.68,33.71,33.66,33.68,1511000.0,22.2637,22.2835,22.2505,22.2637,1511000.0
2015-05-13 10:30:00,33.67,33.67,33.56,33.57,1839000.0,22.2571,22.2571,22.1844,22.191,1839000.0
2015-05-13 11:00:00,33.57,33.57,33.51,33.54,1827300.0,22.191,22.191,22.1513,22.1711,1827300.0
2015-05-13 11:30:00,33.54,33.57,33.51,33.55,1171900.0,22.1711,22.191,22.1513,22.1778,1171900.0
2015-05-13 12:00:00,33.55,33.56,33.48,33.51,1239700.0,22.1778,22.1844,22.1315,22.1513,1239700.0
2015-05-13 12:30:00,33.5,33.54,33.49,33.51,639300.0,22.1447,22.1711,22.1381,22.1513,639300.0
2015-05-13 13:00:00,33.51,33.56,33.51,33.54,865400.0,22.1513,22.1844,22.1513,22.1711,865400.0
2015-05-13 13:30:00,33.54,33.56,33.5,33.51,941800.0,22.1711,22.1844,22.1447,22.1513,941800.0
2015-05-13 14:00:00,33.51,33.51,33.47,33.51,1174500.0,22.1513,22.1513,22.1249,22.1513,1174500.0
2015-05-13 14:30:00,33.51,33.55,33.48,33.5,1160100.0,22.1513,22.1778,22.1315,22.1447,1160100.0
2015-05-13 15:00:00,33.51,33.55,33.48,33.5,1637300.0,22.1513,22.1778,22.1315,22.1447,1637300.0
2015-05-13 15:30:00,33.5,33.56,33.49,33.53,3859100.0,22.1447,22.1844,22.1381,22.1645,3859100.0
2015-05-14 09:30:00,33.71,33.84,33.66,33.76,2689000.0,22.2835,22.3695,22.2505,22.3166,2689000.0
2015-05-14 10:00:00,33.76,33.81,33.71,33.79,1450100.0,22.3166,22.3496,22.2835,22.3364,1450100.0
2015-05-14 10:30:00,33.79,33.87,33.78,33.83,1001600.0,22.3364,22.3893,22.3298,22.3628,1001600.0
2015-05-14 11:00:00,33.83,33.84,33.78,33.84,786400.0,22.3628,22.3695,22.3298,22.3695,786400.0
2015-05-14 11:30:00,33.84,33.88,33.81,33.88,784300.0,22.3695,22.3959,22.3496,22.3959,784300.0
2015-05-14 12:00:00,33.88,33.91,33.85,33.89,709300.0,22.3959,22.4157,22.3761,22.4025,709300.0
2015-05-14 12:30:00,33.9,33.93,33.88,33.92,632000.0,22.4091,22.429,22.3959,22.4223,632000.0
2015-05-14 13:00:00,33.93,33.98,33.92,33.98,552900.0,22.429,22.462,22.4223,22.462,552900.0
2015-05-14 13:30:00,33.98,33.99,33.92,33.92,562600.0,22.462,22.4686,22.4223,22.4223,562600.0
2015-05-14 14:00:00,33.93,33.95,33.91,33.93,651000.0,22.429,22.4422,22.4157,22.429,651000.0
2015-05-14 14:30:00,33.93,33.95,33.91,33.94,831800.0,22.429,22.4422,22.4157,22.4356,831800.0
2015-05-14 15:00:00,33.94,33.95,33.91,33.92,784800.0,22.4356,22.4422,22.4157,22.4223,784800.0
2015-05-14 15:30:00,33.93,33.95,33.89,33.93,2765000.0,22.429,22.4422,22.4025,22.429,2765000.0
2015-05-15 09:30:00,34.0,34.06,33.97,34.03,2861400.0,22.4752,22.5149,22.4554,22.4951,2861400.0
2015-05-15 10:00:00,34.03,34.04,33.94,33.96,1026900.0,22.4951,22.5017,22.4356,22.4488,1026900.0
2015-05-15 10:30:00,33.96,34.01,33.92,33.98,1161700.0,22.4488,22.4818,22.4223,22.462,1161700.0
2015-05-15 11:00:00,33.98,34.02,33.94,33.97,670600.0,22.462,22.4884,22.4356,22.4554,670600.0
2015-05-15 11:30:00,33.97,34.01,33.93,34.0,680800.0,22.4554,22.4818,22.429,22.4752,680800.0
2015-05-15 12:00:00,34.0,34.02,33.97,34.01,530800.0,22.4752,22.4884,22.4554,22.4818,530800.0
2015-05-15 12:30:00,34.01,34.03,33.97,33.97,471600.0,22.4818,22.4951,22.4554,22.4554,471600.0
2015-05-15 13:00:00,33.97,33.98,33.95,33.95,430100.0,22.4554,22.462,22.4422,22.4422,430100.0
2015-05-15 13:30:00,33.95,33.98,33.95,33.97,550100.0,22.4422,22.462,22.4422,22.4554,550100.0
2015-05-15 14:00:00,33.97,34.0,33.96,33.98,447400.0,22.4554,22.4752,22.4488,22.462,447400.0
2015-05-15 14:30:00,33.98,34.02,33.97,33.98,767000.0,22.462,22.4884,22.4554,22.462,767000.0
2015-05-15 15:00:00,33.98,34.02,33.97,33.99,941200.0,22.462,22.4884,22.4554,22.4686,941200.0
2015-05-15 15:30:00,34.0,34.04,33.98,33.99,3245200.0,22.4752,22.5017,22.462,22.4686,3245200.0
2015-05-18 09:30:00,33.98,34.06,33.94,34.01,1672300.0,22.462,22.5149,22.4356,22.4818,1672300.0
2015-05-18 10:00:00,34.01,34.04,33.92,33.92,1390400.0,22.4818,22.5017,22.4223,22.4223,1390400.0
2015-05-18 10:30:00,33.92,33.98,33.92,33.94,1022400.0,22.4223,22.462,22.4223,22.4356,1022400.0
2015-05-18 11:00:00,33.94,34.04,33.93,33.99,1707900.0,22.4356,22.5017,22.429,22.4686,1707900.0
2015-05-18 11:30:00,33.98,34.01,33.97,33.98,835300.0,22.462,22.4818,22.4554,22.462,835300.0
2015-05-18 12:00:00,33.97,34.0,33.96,33.98,1071000.0,22.4554,22.4752,22.4488,22.462,1071000.0
2015-05-18 12:30:00,33.98,34.04,33.98,34.02,925300.0,22.462,22.5017,22.462,22.4884,925300.0
2015-05-18 13:00:00,34.02,34.02,33.96,34.01,975800.0,22.4884,22.4884,22.4488,22.4818,975800.0
2015-05-18 13:30:00,34.01,34.03,33.99,34.02,1040600.0,22.4818,22.4951,22.4686,22.4884,1040600.0
2015-05-18 14:00:00,34.02,34.03,33.98,33.98,801700.0,22.4884,22.4951,22.462,22.462,801700.0
2015-05-18 14:30:00,33.99,33.99,33.93,33.97,1482300.0,22.4686,22.4686,22.429,22.4554,1482300.0
2015-05-18 15:00:00,33.97,33.98,33.9,33.92,1442400.0,22.4554,22.462,22.4091,22.4223,1442400.0
2015-05-18 15:30:00,33.92,33.98,33.9,33.98,4365300.0,22.4223,22.462,22.4091,22.462,4365300.0
2015-05-19 09:30:00,33.86,34.05,33.84,34.03,2159000.0,22.3827,22.5083,22.3695,22.4951,2159000.0
2015-05-19 10:00:00,34.03,34.17,34.03,34.16,1267400.0,22.4951,22.5876,22.4951,22.581,1267400.0
2015-05-19 10:30:00,34.15,34.19,34.11,34.18,1399200.0,22.5744,22.6008,22.5479,22.5942,1399200.0
2015-05-19 11:00:00,34.19,34.35,34.16,34.31,1614400.0,22.6008,22.7066,22.581,22.6801,1614400.0
2015-05-19 11:30:00,34.31,34.35,34.27,34.31,1002600.0,22.6801,22.7066,22.6537,22.6801,1002600.0
2015-05-19 12:00:00,34.3,34.33,34.27,34.32,678900.0,22.6735,22.6934,22.6537,22.6868,678900.0
2015-05-19 12:30:00,34.32,34.38,34.31,34.36,761200.0,22.6868,22.7264,22.6801,22.7132,761200.0
2015-05-19 13:00:00,34.36,34.38,34.33,34.34,473400.0,22.7132,22.7264,22.6934,22.7,473400.0
2015-05-19 13:30:00,34.33,34.39,34.31,34.34,1169800.0,22.6934,22.733,22.6801,22.7,1169800.0
2015-05-19 14:00:00,34.34,34.36,34.31,34.34,542000.0,22.7,22.7132,22.6801,22.7,542000.0
2015-05-19 14:30:00,34.34,34.35,34.25,34.3,950200.0,22.7,22.7066,22.6405,22.6735,950200.0
2015-05-19 15:00:00,34.3,34.31,34.21,34.22,1473300.0,22.6735,22.6801,22.614,22.6207,1473300.0
2015-05-19 15:30:00,34.22,34.25,34.16,34.23,3855300.0,22.6207,22.6405,22.581,22.6273,3855300.0
2015-05-20 09:30:00,34.3,34.49,34.27,34.44,2169500.0,22.6735,22.7991,22.6537,22.7661,2169500.0
2015-05-20 10:00:00,34.43,34.46,34.4,34.41,925900.0,22.7595,22.7793,22.7396,22.7462,925900.0
2015-05-20 10:30:00,34.41,34.45,34.39,34.42,978000.0,22.7462,22.7727,22.733,22.7529,978000.0
2015-05-20 11:00:00,34.42,34.44,34.36,34.39,1415300.0,22.7529,22.7661,22.7132,22.733,1415300.0
2015-05-20 11:30:00,34.4,34.41,34.34,34.39,767800.0,22.7396,22.7462,22.7,22.733,767800.0
2015-05-20 12:00:00,34.4,34.42,34.38,34.4,414100.0,22.7396,22.7529,22.7264,22.7396,414100.0
2015-05-20 12:30:00,34.4,34.4,34.32,34.36,481500.0,22.7396,22.7396,22.6868,22.7132,481500.0
2015-05-20 13:00:00,34.36,34.36,34.27,34.29,640400.0,22.7132,22.7132,22.6537,22.6669,640400.0
2015-05-20 13:30:00,34.3,34.33,34.28,34.29,475900.0,22.6735,22.6934,22.6603,22.6669,475900.0
2015-05-20 14:00:00,34.3,34.47,34.28,34.46,1038700.0,22.6735,22.7859,22.6603,22.7793,1038700.0
2015-05-20 14:30:00,34.45,34.47,34.41,34.46,721800.0,22.7727,22.7859,22.7462,22.7793,721800.0
2015-05-20 15:00:00,34.45,34.46,34.32,34.4,874600.0,22.7727,22.7793,22.6868,22.7396,874600.0
2015-05-20 15:30:00,34.4,34.4,34.3,34.31,1948500.0,22.7396,22.7396,22.6735,22.6801,1948500.0
2015-05-21 09:30:00,34.23,34.45,34.21,34.4,1575600.0,22.6273,22.7727,22.614,22.7396,1575600.0
2015-05-21 10:00:00,34.4,34.43,34.3,34.3,871400.0,22.7396,22.7595,22.6735,22.6735,871400.0
2015-05-21 10:30:00,34.3,34.32,34.23,34.25,840400.0,22.6735,22.6868,22.6273,22.6405,840400.0
2015-05-21 11:00:00,34.24,34.36,34.24,34.35,865200.0,22.6339,22.7132,22.6339,22.7066,865200.0
2015-05-21 11:30:00,34.35,34.44,34.35,34.41,1357200.0,22.7066,22.7661,22.7066,22.7462,1357200.0
2015-05-21 12:00:00,34.41,34.46,34.41,34.45,676800.0,22.7462,22.7793,22.7462,22.7727,676800.0
2015-05-21 12:30:00,34.45,34.49,34.41,34.42,1526000.0,22.7727,22.7991,22.7462,22.7529,1526000.0
2015-05-21 13:00:00,34.42,34.47,34.42,34.45,493500.0,22.7529,22.7859,22.7529,22.7727,493500.0
2015-05-21 13:30:00,34.45,34.46,34.33,34.34,786400.0,22.7727,22.7793,22.6934,22.7,786400.0
2015-05-21 14:00:00,34.34,34.42,34.33,34.41,687300.0,22.7,22.7529,22.6934,22.7462,687300.0
2015-05-21 14:30:00,34.42,34.44,34.33,34.36,639300.0,22.7529,22.7661,22.6934,22.7132,639300.0
2015-05-21 15:00:00,34.36,34.37,34.27,34.31,1010100.0,22.7132,22.7198,22.6537,22.6801,1010100.0
2015-05-21 15:30:00,34.3,34.44,34.29,34.37,3383300.0,22.6735,22.7661,22.6669,22.7198,3383300.0
2015-05-22 09:30:00,34.32,34.35,34.23,34.31,1276000.0,22.6868,22.7066,22.6273,22.6801,1276000.0
2015-05-22 10:00:00,34.31,34.41,34.27,34.41,1046100.0,22.6801,22.7462,22.6537,22.7462,1046100.0
2015-05-22 10:30:00,34.41,34.48,34.39,34.44,725900.0,22.7462,22.7925,22.733,22.7661,725900.0
2015-05-22 11:00:00,34.44,34.49,34.36,34.4,751300.0,22.7661,22.7991,22.7132,22.7396,751300.0
2015-05-22 11:30:00,34.4,34.41,34.35,34.35,560600.0,22.7396,22.7462,22.7066,22.7066,560600.0
2015-05-22 12:00:00,34.36,34.36,34.31,34.33,385000.0,22.7132,22.7132,22.6801,22.6934,385000.0
2015-05-22 12:30:00,34.34,34.39,34.33,34.38,641900.0,22.7,22.733,22.6934,22.7264,641900.0
2015-05-22 13:00:00,34.37,34.44,34.35,34.38,671200.0,22.7198,22.7661,22.7066,22.7264,671200.0
2015-05-22 13:30:00,34.39,34.43,34.37,34.37,454800.0,22.733,22.7595,22.7198,22.7198,454800.0
2015-05-22 14:00:00,34.37,34.39,34.33,34.38,853000.0,22.7198,22.733,22.6934,22.7264,853000.0
2015-05-22 14:30:00,34.39,34.39,34.34,34.36,505000.0,22.733,22.733,22.7,22.7132,505000.0
2015-05-22 15:00:00,34.36,34.38,34.34,34.36,554800.0,22.7132,22.7264,22.7,22.7132,554800.0
2015-05-22 15:30:00,34.35,34.39,34.28,34.3,2149500.0,22.7066,22.733,22.6603,22.6735,2149500.0
2015-05-26 09:30:00,34.18,34.31,34.13,34.3,1880100.0,22.5942,22.6801,22.5612,22.6735,1880100.0
2015-05-26 10:00:00,34.3,34.34,34.18,34.32,1728900.0,22.6735,22.7,22.5942,22.6868,1728900.0
2015-05-26 10:30:00,34.33,34.33,34.1,34.14,1394400.0,22.6934,22.6934,22.5413,22.5678,1394400.0
2015-05-26 11:00:00,34.14,34.22,34.1,34.2,1032700.0,22.5678,22.6207,22.5413,22.6074,1032700.0
2015-05-26 11:30:00,34.2,34.24,34.17,34.17,814900.0,22.6074,22.6339,22.5876,22.5876,814900.0
2015-05-26 12:00:00,34.18,34.19,34.14,34.15,438200.0,22.5942,22.6008,22.5678,22.5744,438200.0
2015-05-26 12:30:00,34.16,34.17,34.1,34.12,678800.0,22.581,22.5876,22.5413,22.5545,678800.0
2015-05-26 13:00:00,34.13,34.14,34.08,34.14,794400.0,22.5612,22.5678,22.5281,22.5678,794400.0
2015-05-26 13:30:00,34.13,34.14,34.03,34.04,971100.0,22.5612,22.5678,22.4951,22.5017,971100.0
2015-05-26 14:00:00,34.05,34.11,34.04,34.06,1154600.0,22.5083,22.5479,22.5017,22.5149,1154600.0
2015-05-26 14:30:00,34.07,34.08,34.03,34.04,1058100.0,22.5215,22.5281,22.4951,22.5017,1058100.0
2015-05-26 15:00:00,34.04,34.16,34.03,34.11,1463100.0,22.5017,22.581,22.4951,22.5479,1463100.0
2015-05-26 15:30:00,34.11,34.17,34.1,34.11,2943900.0,22.5479,22.5876,22.5413,22.5479,2943900.0
2015-05-27 09:30:00,34.21,34.34,34.07,34.26,1559900.0,22.614,22.7,22.5215,22.6471,1559900.0
2015-05-27 10:00:00,34.25,34.3,34.23,34.26,994500.0,22.6405,22.6735,22.6273,22.6471,994500.0
2015-05-27 10:30:00,34.26,34.38,34.25,34.37,904100.0,22.6471,22.7264,22.6405,22.7198,904100.0
2015-05-27 11:00:00,34.38,34.4,34.33,34.4,881800.0,22.7264,22.7396,22.6934,22.7396,881800.0
2015-05-27 11:30:00,34.4,34.45,34.36,34.37,626700.0,22.7396,22.7727,22.7132,22.7198,626700.0
2015-05-27 12:00:00,34.37,34.4,34.36,34.38,526100.0,22.7198,22.7396,22.7132,22.7264,526100.0
2015-05-27 12:30:00,34.38,34.41,34.35,34.41,617900.0,22.7264,22.7462,22.7066,22.7462,617900.0
2015-05-27 13:00:00,34.41,34.47,34.4,34.42,640200.0,22.7462,22.7859,22.7396,22.7529,640200.0
2015-05-27 13:30:00,34.43,34.45,34.35,34.37,525300.0,22.7595,22.7727,22.7066,22.7198,525300.0
2015-05-27 14:00:00,34.37,34.39,34.31,34.31,617600.0,22.7198,22.733,22.6801,22.6801,617600.0
2015-05-27 14:30:00,34.32,34.38,34.3,34.38,592200.0,22.6868,22.7264,22.6735,22.7264,592200.0
2015-05-27 15:00:00,34.38,34.43,34.32,34.34,991200.0,22.7264,22.7595,22.6868,22.7,991200.0
2015-05-27 15:30:00,34.34,34.38,34.3,34.3,3623800.0,22.7,22.7264,22.6735,22.6735,3623800.0
2015-05-28 09:30:00,34.45,34.49,34.3,34.32,2696200.0,22.7727,22.7991,22.6735,22.6868,2696200.0
2015-05-28 10:00:00,34.32,34.39,34.3,34.31,858600.0,22.6868,22.733,22.6735,22.6801,858600.0
2015-05-28 10:30:00,34.31,34.35,34.27,34.32,662200.0,22.6801,22.7066,22.6537,22.6868,662200.0
2015-05-28 11:00:00,34.32,34.47,34.31,34.42,954800.0,22.6868,22.7859,22.6801,22.7529,954800.0
2015-05-28 11:30:00,34.41,34.44,34.34,34.39,618700.0,22.7462,22.7661,22.7,22.733,618700.0
2015-05-28 12:00:00,34.39,34.45,34.35,34.44,466500.0,22.733,22.7727,22.7066,22.7661,466500.0
2015-05-28 12:30:00,34.44,34.45,34.35,34.41,487500.0,22.7661,22.7727,22.7066,22.7462,487500.0
2015-05-28 13:00:00,34.41,34.48,34.4,34.47,671600.0,22.7462,22.7925,22.7396,22.7859,671600.0
2015-05-28 13:30:00,34.46,34.53,34.44,34.48,812400.0,22.7793,22.8256,22.7661,22.7925,812400.0
2015-05-28 14:00:00,34.48,34.51,34.47,34.49,933200.0,22.7925,22.8124,22.7859,22.7991,933200.0
2015-05-28 14:30:00,34.5,34.5,34.46,34.5,608300.0,22.8057,22.8057,22.7793,22.8057,608300.0
2015-05-28 15:00:00,34.5,34.53,34.45,34.46,968100.0,22.8057,22.8256,22.7727,22.7793,968100.0
2015-05-28 15:30:00,34.45,34.48,34.43,34.45,2398700.0,22.7727,22.7925,22.7595,22.7727,2398700.0
2015-05-29 09:30:00,34.48,34.6,34.41,34.6,2288700.0,22.7925,22.8718,22.7462,22.8718,2288700.0
2015-05-29 10:00:00,34.59,34.72,34.57,34.64,2622800.0,22.8652,22.9512,22.852,22.8983,2622800.0
2015-05-29 10:30:00,34.63,34.68,34.6,34.62,2832100.0,22.8917,22.9247,22.8718,22.8851,2832100.0
2015-05-29 11:00:00,34.62,34.72,34.6,34.61,1639700.0,22.8851,22.9512,22.8718,22.8785,1639700.0
2015-05-29 11:30:00,34.61,34.84,34.6,34.82,2043500.0,22.8785,23.0305,22.8718,23.0173,2043500.0
2015-05-29 12:00:00,34.82,34.88,34.77,34.88,1873900.0,23.0173,23.0569,22.9842,23.0569,1873900.0
2015-05-29 12:30:00,34.88,34.96,34.87,34.9,1568800.0,23.0569,23.1098,23.0503,23.0702,1568800.0
2015-05-29 13:00:00,34.9,34.99,34.87,34.95,1397900.0,23.0702,23.1296,23.0503,23.1032,1397900.0
2015-05-29 13:30:00,34.95,34.96,34.81,34.82,950900.0,23.1032,23.1098,23.0107,23.0173,950900.0
2015-05-29 14:00:00,34.82,34.85,34.63,34.73,2247900.0,23.0173,23.0371,22.8917,22.9578,2247900.0
2015-05-29 14:30:00,34.72,34.76,34.68,34.75,2179600.0,22.9512,22.9776,22.9247,22.971,2179600.0
2015-05-29 15:00:00,34.75,34.91,34.73,34.89,3030600.0,22.971,23.0768,22.9578,23.0635,3030600.0
2015-05-29 15:30:00,34.88,34.99,34.75,34.75,9518000.0,23.0569,23.1296,22.971,22.971,9518000.0
2015-06-01 09:30:00,34.77,34.92,34.63,34.77,3852482.0,22.9842,23.0834,22.8917,22.9842,3852482.0
2015-06-01 10:00:00,34.77,34.83,34.62,34.65,3566552.0,22.9842,23.0239,22.8851,22.9049,3566552.0
2015-06-01 10:30:00,34.66,34.73,34.62,34.72,1818529.0,22.9115,22.9578,22.8851,22.9512,1818529.0
2015-06-01 11:00:00,34.72,34.75,34.55,34.55,1423458.0,22.9512,22.971,22.8388,22.8388,1423458.0
2015-06-01 11:30:00,34.55,34.63,34.55,34.56,2101683.0,22.8388,22.8917,22.8388,22.8454,2101683.0
2015-06-01 12:00:00,34.56,34.68,34.53,34.66,812755.0,22.8454,22.9247,22.8256,22.9115,812755.0
2015-06-01 12:30:00,34.66,34.77,34.63,34.76,875765.0,22.9115,22.9842,22.8917,22.9776,875765.0
2015-06-01 13:00:00,34.77,34.81,34.73,34.78,1435071.0,22.9842,23.0107,22.9578,22.9908,1435071.0
2015-06-01 13:30:00,34.78,34.78,34.65,34.66,939317.0,22.9908,22.9908,22.9049,22.9115,939317.0
2015-06-01 14:00:00,34.66,34.77,34.65,34.74,734947.0,22.9115,22.9842,22.9049,22.9644,734947.0
2015-06-01 14:30:00,34.74,34.75,34.65,34.66,990905.0,22.9644,22.971,22.9049,22.9115,990905.0
2015-06-01 15:00:00,34.66,34.7,34.63,34.64,1258743.0,22.9115,22.9379,22.8917,22.8983,1258743.0
2015-06-01 15:30:00,34.65,34.65,34.55,34.57,3366579.0,22.9049,22.9049,22.8388,22.852,3366579.0
2015-06-02 09:30:00,34.64,34.66,34.35,34.5,2699196.0,22.8983,22.9115,22.7066,22.8057,2699196.0
2015-06-02 10:00:00,34.51,34.54,34.38,34.4,1376746.0,22.8124,22.8322,22.7264,22.7396,1376746.0
2015-06-02 10:30:00,34.41,34.57,34.38,34.52,1306489.0,22.7462,22.852,22.7264,22.819,1306489.0
2015-06-02 11:00:00,34.52,34.55,34.46,34.5,958060.0,22.819,22.8388,22.7793,22.8057,958060.0
2015-06-02 11:30:00,34.49,34.56,34.49,34.54,900437.0,22.7991,22.8454,22.7991,22.8322,900437.0
2015-06-02 12:00:00,34.54,34.62,34.53,34.55,775945.0,22.8322,22.8851,22.8256,22.8388,775945.0
2015-06-02 12:30:00,34.55,34.6,34.51,34.58,640045.0,22.8388,22.8718,22.8124,22.8586,640045.0
2015-06-02 13:00:00,34.58,34.6,34.55,34.59,536516.0,22.8586,22.8718,22.8388,22.8652,536516.0
2015-06-02 13:30:00,34.59,34.6,34.55,34.59,629964.0,22.8652,22.8718,22.8388,22.8652,629964.0
2015-06-02 14:00:00,34.59,34.6,34.49,34.49,603712.0,22.8652,22.8718,22.7991,22.7991,603712.0
2015-06-02 14:30:00,34.5,34.51,34.42,34.48,903199.0,22.8057,22.8124,22.7529,22.7925,903199.0
2015-06-02 15:00:00,34.48,34.48,34.41,34.47,1318144.0,22.7925,22.7925,22.7462,22.7859,1318144.0
2015-06-02 15:30:00,34.46,34.55,34.44,34.49,3036797.0,22.7793,22.8388,22.7661,22.7991,3036797.0
2015-06-03 09:30:00,34.55,34.66,34.44,34.49,1698166.0,22.8388,22.9115,22.7661,22.7991,1698166.0
2015-06-03 10:00:00,34.48,34.51,34.42,34.48,1296298.0,22.7925,22.8124,22.7529,22.7925,1296298.0
2015-06-03 10:30:00,34.49,34.5,34.4,34.48,1394812.0,22.7991,22.8057,22.7396,22.7925,1394812.0
2015-06-03 11:00:00,34.48,34.49,34.42,34.43,1048317.0,22.7925,22.7991,22.7529,22.7595,1048317.0
2015-06-03 11:30:00,34.43,34.47,34.32,34.36,901430.0,22.7595,22.7859,22.6868,22.7132,901430.0
2015-06-03 12:00:00,34.37,34.38,34.28,34.32,681656.0,22.7198,22.7264,22.6603,22.6868,681656.0
2015-06-03 12:30:00,34.32,34.4,34.3,34.4,650730.0,22.6868,22.7396,22.6735,22.7396,650730.0
2015-06-03 13:00:00,34.39,34.43,34.37,34.41,666497.0,22.733,22.7595,22.7198,22.7462,666497.0
2015-06-03 13:30:00,34.41,34.45,34.35,34.45,766605.0,22.7462,22.7727,22.7066,22.7727,766605.0
2015-06-03 14:00:00,34.45,34.48,34.43,34.45,743060.0,22.7727,22.7925,22.7595,22.7727,743060.0
2015-06-03 14:30:00,34.45,34.46,34.37,34.4,675107.0,22.7727,22.7793,22.7198,22.7396,675107.0
2015-06-03 15:00:00,34.4,34.43,34.33,34.36,994942.0,22.7396,22.7595,22.6934,22.7132,994942.0
2015-06-03 15:30:00,34.36,34.46,34.34,34.41,3647580.0,22.7132,22.7793,22.7,22.7462,3647580.0
2015-06-04 09:30:00,34.2,34.5,34.2,34.48,1744089.0,22.6074,22.8057,22.6074,22.7925,1744089.0
2015-06-04 10:00:00,34.49,34.56,34.42,34.44,1152765.0,22.7991,22.8454,22.7529,22.7661,1152765.0
2015-06-04 10:30:00,34.43,34.47,34.33,34.34,1615276.0,22.7595,22.7859,22.6934,22.7,1615276.0
2015-06-04 11:00:00,34.34,34.35,34.23,34.27,888903.0,22.7,22.7066,22.6273,22.6537,888903.0
2015-06-04 11:30:00,34.27,34.29,34.21,34.22,863509.0,22.6537,22.6669,22.614,22.6207,863509.0
2015-06-04 12:00:00,34.22,34.3,34.21,34.29,749467.0,22.6207,22.6735,22.614,22.6669,749467.0
2015-06-04 12:30:00,34.3,34.38,34.27,34.29,917708.0,22.6735,22.7264,22.6537,22.6669,917708.0
2015-06-04 13:00:00,34.28,34.28,34.16,34.18,1134592.0,22.6603,22.6603,22.581,22.5942,1134592.0
2015-06-04 13:30:00,34.18,34.22,34.11,34.16,877820.0,22.5942,22.6207,22.5479,22.581,877820.0
2015-06-04 14:00:00,34.16,34.3,34.12,34.24,878844.0,22.581,22.6735,22.5545,22.6339,878844.0
2015-06-04 14:30:00,34.25,34.25,34.2,34.22,625474.0,22.6405,22.6405,22.6074,22.6207,625474.0
2015-06-04 15:00:00,34.23,34.26,34.17,34.18,1230630.0,22.6273,22.6471,22.5876,22.5942,1230630.0
2015-06-04 15:30:00,34.18,34.28,34.17,34.26,4083959.0,22.5942,22.6603,22.5876,22.6471,4083959.0
2015-06-05 09:30:00,34.19,34.28,33.99,34.0,2837639.0,22.6008,22.6603,22.4686,22.4752,2837639.0
2015-06-05 10:00:00,34.0,34.12,33.99,34.03,1684758.0,22.4752,22.5545,22.4686,22.4951,1684758.0
2015-06-05 10:30:00,34.04,34.17,34.03,34.11,1369335.0,22.5017,22.5876,22.4951,22.5479,1369335.0
2015-06-05 11:00:00,34.12,34.19,34.11,34.16,965355.0,22.5545,22.6008,22.5479,22.581,965355.0
2015-06-05 11:30:00,34.16,34.18,34.02,34.02,860449.0,22.581,22.5942,22.4884,22.4884,860449.0
2015-06-05 12:00:00,34.02,34.05,33.98,34.0,1357000.0,22.4884,22.5083,22.462,22.4752,1357000.0
2015-06-05 12:30:00,34.0,34.04,33.93,34.02,1780371.0,22.4752,22.5017,22.429,22.4884,1780371.0
2015-06-05 13:00:00,34.02,34.05,33.99,34.04,794534.0,22.4884,22.5083,22.4686,22.5017,794534.0
2015-06-05 13:30:00,34.04,34.06,34.0,34.0,1194442.0,22.5017,22.5149,22.4752,22.4752,1194442.0
2015-06-05 14:00:00,34.01,34.09,34.0,34.04,1164199.0,22.4818,22.5347,22.4752,22.5017,1164199.0
2015-06-05 14:30:00,34.04,34.06,34.0,34.04,1219509.0,22.5017,22.5149,22.4752,22.5017,1219509.0
2015-06-05 15:00:00,34.05,34.09,34.03,34.09,1319767.0,22.5083,22.5347,22.4951,22.5347,1319767.0
2015-06-05 15:30:00,34.09,34.16,34.07,34.11,2917290.0,22.5347,22.581,22.5215,22.5479,2917290.0
2015-06-08 09:30:00,33.97,34.11,33.92,34.04,2052586.0,22.4554,22.5479,22.4223,22.5017,2052586.0
2015-06-08 10:00:00,34.05,34.12,34.02,34.02,728705.0,22.5083,22.5545,22.4884,22.4884,728705.0
2015-06-08 10:30:00,34.02,34.12,34.01,34.08,768704.0,22.4884,22.5545,22.4818,22.5281,768704.0
2015-06-08 11:00:00,34.07,34.16,34.06,34.08,573742.0,22.5215,22.581,22.5149,22.5281,573742.0
2015-06-08 11:30:00,34.09,34.09,34.0,34.05,785331.0,22.5347,22.5347,22.4752,22.5083,785331.0
2015-06-08 12:00:00,34.05,34.11,34.03,34.09,472029.0,22.5083,22.5479,22.4951,22.5347,472029.0
2015-06-08 12:30:00,34.09,34.15,34.02,34.03,464349.0,22.5347,22.5744,22.4884,22.4951,464349.0
2015-06-08 13:00:00,34.03,34.09,34.01,34.03,493983.0,22.4951,22.5347,22.4818,22.4951,493983.0
2015-06-08 13:30:00,34.03,34.08,33.96,34.04,1205329.0,22.4951,22.5281,22.4488,22.5017,1205329.0
2015-06-08 14:00:00,34.05,34.07,33.99,34.05,712714.0,22.5083,22.5215,22.4686,22.5083,712714.0
2015-06-08 14:30:00,34.05,34.15,34.05,34.07,812239.0,22.5083,22.5744,22.5083,22.5215,812239.0
2015-06-08 15:00:00,34.07,34.1,34.02,34.05,776951.0,22.5215,22.5413,22.4884,22.5083,776951.0
2015-06-08 15:30:00,34.05,34.09,33.99,34.0,2685668.0,22.5083,22.5347,22.4686,22.4752,2685668.0
2015-06-09 09:30:00,34.05,34.13,33.89,34.03,2423074.0,22.5083,22.5612,22.4025,22.4951,2423074.0
2015-06-09 10:00:00,34.03,34.09,33.97,34.0,1153243.0,22.4951,22.5347,22.4554,22.4752,1153243.0
2015-06-09 10:30:00,34.0,34.1,33.97,34.1,954742.0,22.4752,22.5413,22.4554,22.5413,954742.0
2015-06-09 11:00:00,34.09,34.12,34.03,34.07,906067.0,22.5347,22.5545,22.4951,22.5215,906067.0
2015-06-09 11:30:00,34.07,34.13,34.0,34.06,866384.0,22.5215,22.5612,22.4752,22.5149,866384.0
2015-06-09 12:00:00,34.06,34.12,34.05,34.12,672324.0,22.5149,22.5545,22.5083,22.5545,672324.0
2015-06-09 12:30:00,34.12,34.12,34.03,34.06,606734.0,22.5545,22.5545,22.4951,22.5149,606734.0
2015-06-09 13:00:00,34.07,34.1,34.03,34.09,529143.0,22.5215,22.5413,22.4951,22.5347,529143.0
2015-06-09 13:30:00,34.09,34.1,34.03,34.05,489928.0,22.5347,22.5413,22.4951,22.5083,489928.0
2015-06-09 14:00:00,34.05,34.09,34.03,34.08,597912.0,22.5083,22.5347,22.4951,22.5281,597912.0
2015-06-09 14:30:00,34.08,34.1,34.02,34.04,607354.0,22.5281,22.5413,22.4884,22.5017,607354.0
2015-06-09 15:00:00,34.04,34.08,34.01,34.04,1422795.0,22.5017,22.5281,22.4818,22.5017,1422795.0
2015-06-09 15:30:00,34.03,34.1,34.01,34.03,4328602.0,22.4951,22.5413,22.4818,22.4951,4328602.0
2015-06-10 09:30:00,34.08,34.18,34.04,34.14,1568895.0,22.5281,22.5942,22.5017,22.5678,1568895.0
2015-06-10 10:00:00,34.14,34.2,34.1,34.2,1147751.0,22.5678,22.6074,22.5413,22.6074,1147751.0
2015-06-10 10:30:00,34.2,34.25,34.18,34.24,998667.0,22.6074,22.6405,22.5942,22.6339,998667.0
2015-06-10 11:00:00,34.23,34.39,34.22,34.31,1217192.0,22.6273,22.733,22.6207,22.6801,1217192.0
2015-06-10 11:30:00,34.32,34.35,34.28,34.34,820668.0,22.6868,22.7066,22.6603,22.7,820668.0
2015-06-10 12:00:00,34.34,34.39,34.33,34.34,941422.0,22.7,22.733,22.6934,22.7,941422.0
2015-06-10 12:30:00,34.34,34.43,34.34,34.43,675279.0,22.7,22.7595,22.7,22.7595,675279.0
2015-06-10 13:00:00,34.43,34.43,34.37,34.38,434683.0,22.7595,22.7595,22.7198,22.7264,434683.0
2015-06-10 13:30:00,34.38,34.41,34.35,34.36,571523.0,22.7264,22.7462,22.7066,22.7132,571523.0
2015-06-10 14:00:00,34.36,34.43,34.36,34.36,833175.0,22.7132,22.7595,22.7132,22.7132,833175.0
2015-06-10 14:30:00,34.37,34.38,34.33,34.36,851556.0,22.7198,22.7264,22.6934,22.7132,851556.0
2015-06-10 15:00:00,34.36,34.36,34.31,34.32,1169000.0,22.7132,22.7132,22.6801,22.6868,1169000.0
2015-06-10 15:30:00,34.33,34.37,34.27,34.29,4626565.0,22.6934,22.7198,22.6537,22.6669,4626565.0
2015-06-11 09:30:00,34.32,34.44,34.26,34.39,1273401.0,22.6868,22.7661,22.6471,22.733,1273401.0
2015-06-11 10:00:00,34.39,34.5,34.38,34.45,942781.0,22.733,22.8057,22.7264,22.7727,942781.0
2015-06-11 10:30:00,34.45,34.46,34.34,34.37,1341607.0,22.7727,22.7793,22.7,22.7198,1341607.0
2015-06-11 11:00:00,34.36,34.41,34.29,34.41,938694.0,22.7132,22.7462,22.6669,22.7462,938694.0
2015-06-11 11:30:00,34.41,34.49,34.39,34.47,660890.0,22.7462,22.7991,22.733,22.7859,660890.0
2015-06-11 12:00:00,34.47,34.51,34.45,34.49,557578.0,22.7859,22.8124,22.7727,22.7991,557578.0
2015-06-11 12:30:00,34.49,34.51,34.46,34.48,476362.0,22.7991,22.8124,22.7793,22.7925,476362.0
2015-06-11 13:00:00,34.48,34.5,34.45,34.5,334408.0,22.7925,22.8057,22.7727,22.8057,334408.0
2015-06-11 13:30:00,34.5,34.54,34.49,34.53,583085.0,22.8057,22.8322,22.7991,22.8256,583085.0
2015-06-11 14:00:00,34.52,34.56,34.5,34.56,544922.0,22.819,22.8454,22.8057,22.8454,544922.0
2015-06-11 14:30:00,34.56,34.57,34.54,34.55,948114.0,22.8454,22.852,22.8322,22.8388,948114.0
2015-06-11 15:00:00,34.55,34.55,34.46,34.53,2341680.0,22.8388,22.8388,22.7793,22.8256,2341680.0
2015-06-11 15:30:00,34.53,34.54,34.43,34.48,4300757.0,22.8256,22.8322,22.7595,22.7925,4300757.0
2015-06-12 09:30:00,34.3,34.46,34.25,34.33,2150478.0,22.6735,22.7793,22.6405,22.6934,2150478.0
2015-06-12 10:00:00,34.34,34.35,34.21,34.22,1394213.0,22.7,22.7066,22.614,22.6207,1394213.0
2015-06-12 10:30:00,34.23,34.23,34.11,34.13,1756199.0,22.6273,22.6273,22.5479,22.5612,1756199.0
2015-06-12 11:00:00,34.12,34.22,34.1,34.19,1261344.0,22.5545,22.6207,22.5413,22.6008,1261344.0
2015-06-12 11:30:00,34.19,34.22,34.15,34.18,872756.0,22.6008,22.6207,22.5744,22.5942,872756.0
2015-06-12 12:00:00,34.18,34.19,34.15,34.18,685962.0,22.5942,22.6008,22.5744,22.5942,685962.0
2015-06-12 12:30:00,34.18,34.21,34.14,34.16,748104.0,22.5942,22.614,22.5678,22.581,748104.0
2015-06-12 13:00:00,34.16,34.19,34.12,34.19,601745.0,22.581,22.6008,22.5545,22.6008,601745.0
2015-06-12 13:30:00,34.19,34.22,34.18,34.18,598422.0,22.6008,22.6207,22.5942,22.5942,598422.0
2015-06-12 14:00:00,34.19,34.2,34.16,34.18,666691.0,22.6008,22.6074,22.581,22.5942,666691.0
2015-06-12 14:30:00,34.19,34.19,34.1,34.16,1649331.0,22.6008,22.6008,22.5413,22.581,1649331.0
2015-06-12 15:00:00,34.15,34.24,34.14,34.22,1696097.0,22.5744,22.6339,22.5678,22.6207,1696097.0
2015-06-12 15:30:00,34.23,34.29,34.21,34.22,3620501.0,22.6273,22.6669,22.614,22.6207,3620501.0
2015-06-15 09:30:00,34.06,34.06,33.87,33.89,2499929.0,22.5149,22.5149,22.3893,22.4025,2499929.0
2015-06-15 10:00:00,33.88,33.96,33.86,33.89,1596995.0,22.3959,22.4488,22.3827,22.4025,1596995.0
2015-06-15 10:30:00,33.89,33.94,33.87,33.94,1103783.0,22.4025,22.4356,22.3893,22.4356,1103783.0
2015-06-15 11:00:00,33.94,34.1,33.91,33.91,1045468.0,22.4356,22.5413,22.4157,22.4157,1045468.0
2015-06-15 11:30:00,33.91,34.0,33.91,33.95,765107.0,22.4157,22.4752,22.4157,22.4422,765107.0
2015-06-15 12:00:00,33.95,34.02,33.94,33.96,703025.0,22.4422,22.4884,22.4356,22.4488,703025.0
2015-06-15 12:30:00,33.96,34.01,33.92,34.0,625858.0,22.4488,22.4818,22.4223,22.4752,625858.0
2015-06-15 13:00:00,34.0,34.04,33.99,34.01,516932.0,22.4752,22.5017,22.4686,22.4818,516932.0
2015-06-15 13:30:00,34.01,34.08,33.96,34.01,843916.0,22.4818,22.5281,22.4488,22.4818,843916.0
2015-06-15 14:00:00,34.01,34.06,33.99,34.03,560809.0,22.4818,22.5149,22.4686,22.4951,560809.0
2015-06-15 14:30:00,34.03,34.07,34.0,34.02,771150.0,22.4951,22.5215,22.4752,22.4884,771150.0
2015-06-15 15:00:00,34.02,34.04,33.98,34.03,1219147.0,22.4884,22.5017,22.462,22.4951,1219147.0
2015-06-15 15:30:00,34.03,34.12,34.02,34.07,3219599.0,22.4951,22.5545,22.4884,22.5215,3219599.0
2015-06-16 09:30:00,34.06,34.1,33.81,34.04,2370551.0,22.5149,22.5413,22.3496,22.5017,2370551.0
2015-06-16 10:00:00,34.03,34.04,33.88,33.95,916079.0,22.4951,22.5017,22.3959,22.4422,916079.0
2015-06-16 10:30:00,33.94,34.04,33.9,33.95,1597820.0,22.4356,22.5017,22.4091,22.4422,1597820.0
2015-06-16 11:00:00,33.95,34.04,33.93,33.96,999183.0,22.4422,22.5017,22.429,22.4488,999183.0
2015-06-16 11:30:00,33.95,33.97,33.93,33.96,468829.0,22.4422,22.4554,22.429,22.4488,468829.0
2015-06-16 12:00:00,33.96,34.0,33.94,33.98,711962.0,22.4488,22.4752,22.4356,22.462,711962.0
2015-06-16 12:30:00,33.98,34.04,33.98,34.04,447709.0,22.462,22.5017,22.462,22.5017,447709.0
2015-06-16 13:00:00,34.03,34.04,33.99,34.02,665071.0,22.4951,22.5017,22.4686,22.4884,665071.0
2015-06-16 13:30:00,34.02,34.03,33.98,34.0,500826.0,22.4884,22.4951,22.462,22.4752,500826.0
2015-06-16 14:00:00,34.0,34.05,33.95,34.0,860328.0,22.4752,22.5083,22.4422,22.4752,860328.0
2015-06-16 14:30:00,34.0,34.02,33.96,34.02,712703.0,22.4752,22.4884,22.4488,22.4884,712703.0
2015-06-16 15:00:00,34.02,34.06,34.0,34.04,906289.0,22.4884,22.5149,22.4752,22.5017,906289.0
2015-06-16 15:30:00,34.04,34.09,34.02,34.07,3514360.0,22.5017,22.5347,22.4884,22.5215,3514360.0
2015-06-17 09:30:00,34.05,34.14,33.99,34.04,1721952.0,22.5083,22.5678,22.4686,22.5017,1721952.0
2015-06-17 10:00:00,34.04,34.13,34.03,34.09,1245632.0,22.5017,22.5612,22.4951,22.5347,1245632.0
2015-06-17 10:30:00,34.09,34.18,34.08,34.13,1392106.0,22.5347,22.5942,22.5281,22.5612,1392106.0
2015-06-17 11:00:00,34.13,34.16,34.06,34.07,735653.0,22.5612,22.581,22.5149,22.5215,735653.0
2015-06-17 11:30:00,34.06,34.07,34.02,34.06,604539.0,22.5149,22.5215,22.4884,22.5149,604539.0
2015-06-17 12:00:00,34.06,34.06,33.98,34.0,766962.0,22.5149,22.5149,22.462,22.4752,766962.0
2015-06-17 12:30:00,34.0,34.02,33.93,33.97,786148.0,22.4752,22.4884,22.429,22.4554,786148.0
2015-06-17 13:00:00,33.96,33.96,33.91,33.91,615154.0,22.4488,22.4488,22.4157,22.4157,615154.0
2015-06-17 13:30:00,33.91,33.95,33.87,33.95,619616.0,22.4157,22.4422,22.3893,22.4422,619616.0
2015-06-17 14:00:00,33.95,34.08,33.85,33.97,1458809.0,22.4422,22.5281,22.3761,22.4554,1458809.0
2015-06-17 14:30:00,33.97,34.12,33.96,34.09,1155157.0,22.4554,22.5545,22.4488,22.5347,1155157.0
2015-06-17 15:00:00,34.09,34.1,34.0,34.05,1103245.0,22.5347,22.5413,22.4752,22.5083,1103245.0
2015-06-17 15:30:00,34.04,34.05,33.98,33.99,4181189.0,22.5017,22.5083,22.462,22.4686,4181189.0
2015-06-18 09:30:00,34.08,34.18,34.05,34.13,2869430.0,22.5281,22.5942,22.5083,22.5612,2869430.0
2015-06-18 10:00:00,34.13,34.28,34.12,34.26,2557441.0,22.5612,22.6603,22.5545,22.6471,2557441.0
2015-06-18 10:30:00,34.26,34.35,34.21,34.34,1398040.0,22.6471,22.7066,22.614,22.7,1398040.0
2015-06-18 11:00:00,34.34,34.35,34.27,34.34,1712640.0,22.7,22.7066,22.6537,22.7,1712640.0
2015-06-18 11:30:00,34.34,34.4,34.3,34.4,1267138.0,22.7,22.7396,22.6735,22.7396,1267138.0
2015-06-18 12:00:00,34.4,34.48,34.36,34.42,1303191.0,22.7396,22.7925,22.7132,22.7529,1303191.0
2015-06-18 12:30:00,34.42,34.5,34.37,34.38,1106041.0,22.7529,22.8057,22.7198,22.7264,1106041.0
2015-06-18 13:00:00,34.38,34.42,34.36,34.38,1024176.0,22.7264,22.7529,22.7132,22.7264,1024176.0
2015-06-18 13:30:00,34.38,34.46,34.38,34.42,1148757.0,22.7264,22.7793,22.7264,22.7529,1148757.0
2015-06-18 14:00:00,34.42,34.49,34.42,34.48,1012467.0,22.7529,22.7991,22.7529,22.7925,1012467.0
2015-06-18 14:30:00,34.48,34.5,34.44,34.47,954121.0,22.7925,22.8057,22.7661,22.7859,954121.0
2015-06-18 15:00:00,34.48,34.51,34.44,34.5,1330386.0,22.7925,22.8124,22.7661,22.8057,1330386.0
2015-06-18 15:30:00,34.5,34.5,34.35,34.37,4207192.0,22.8057,22.8057,22.7066,22.7198,4207192.0
2015-06-19 09:30:00,34.23,34.47,34.2,34.43,6762837.0,22.6273,22.7859,22.6074,22.7595,6762837.0
2015-06-19 10:00:00,34.43,34.51,34.41,34.45,1340716.0,22.7595,22.8124,22.7462,22.7727,1340716.0
2015-06-19 10:30:00,34.45,34.48,34.4,34.45,1022770.0,22.7727,22.7925,22.7396,22.7727,1022770.0
2015-06-19 11:00:00,34.45,34.47,34.41,34.42,846838.0,22.7727,22.7859,22.7462,22.7529,846838.0
2015-06-19 11:30:00,34.43,34.43,34.34,34.38,708203.0,22.7595,22.7595,22.7,22.7264,708203.0
2015-06-19 12:00:00,34.37,34.4,34.34,34.37,577768.0,22.7198,22.7396,22.7,22.7198,577768.0
2015-06-19 12:30:00,34.36,34.41,34.34,34.36,585980.0,22.7132,22.7462,22.7,22.7132,585980.0
2015-06-19 13:00:00,34.36,34.36,34.31,34.32,572540.0,22.7132,22.7132,22.6801,22.6868,572540.0
2015-06-19 13:30:00,34.32,34.37,34.31,34.32,619032.0,22.6868,22.7198,22.6801,22.6868,619032.0
2015-06-19 14:00:00,34.32,34.33,34.24,34.27,763445.0,22.6868,22.6934,22.6339,22.6537,763445.0
2015-06-19 14:30:00,34.27,34.3,34.25,34.27,609137.0,22.6537,22.6735,22.6405,22.6537,609137.0
2015-06-19 15:00:00,34.27,34.28,34.21,34.25,1183550.0,22.6537,22.6603,22.614,22.6405,1183550.0
2015-06-19 15:30:00,34.25,34.3,34.2,34.2,4062316.0,22.6405,22.6735,22.6074,22.6074,4062316.0
2015-06-22 09:30:00,34.34,34.5,34.34,34.48,2001733.0,22.7,22.8057,22.7,22.7925,2001733.0
2015-06-22 10:00:00,34.48,34.48,34.4,34.41,822651.0,22.7925,22.7925,22.7396,22.7462,822651.0
2015-06-22 10:30:00,34.4,34.47,34.4,34.44,707384.0,22.7396,22.7859,22.7396,22.7661,707384.0
2015-06-22 11:00:00,34.44,34.48,34.42,34.45,1024692.0,22.7661,22.7925,22.7529,22.7727,1024692.0
2015-06-22 11:30:00,34.44,34.49,34.44,34.47,1030169.0,22.7661,22.7991,22.7661,22.7859,1030169.0
2015-06-22 12:00:00,34.47,34.49,34.38,34.39,876263.0,22.7859,22.7991,22.7264,22.733,876263.0
2015-06-22 12:30:00,34.38,34.45,34.38,34.4,508376.0,22.7264,22.7727,22.7264,22.7396,508376.0
2015-06-22 13:00:00,34.4,34.42,34.3,34.31,636738.0,22.7396,22.7529,22.6735,22.6801,636738.0
2015-06-22 13:30:00,34.31,34.34,34.3,34.34,613576.0,22.6801,22.7,22.6735,22.7,613576.0
2015-06-22 14:00:00,34.34,34.38,34.32,34.36,489328.0,22.7,22.7264,22.6868,22.7132,489328.0
2015-06-22 14:30:00,34.36,34.38,34.32,34.37,600845.0,22.7132,22.7264,22.6868,22.7198,600845.0
2015-06-22 15:00:00,34.37,34.37,34.31,34.33,1054621.0,22.7198,22.7198,22.6801,22.6934,1054621.0
2015-06-22 15:30:00,34.33,34.34,34.28,34.32,2050554.0,22.6934,22.7,22.6603,22.6868,2050554.0
2015-06-23 09:30:00,34.39,34.58,34.34,34.58,2732139.0,22.733,22.8586,22.7,22.8586,2732139.0
2015-06-23 10:00:00,34.58,34.59,34.51,34.53,2054142.0,22.8586,22.8652,22.8124,22.8256,2054142.0
2015-06-23 10:30:00,34.53,34.54,34.47,34.48,1240111.0,22.8256,22.8322,22.7859,22.7925,1240111.0
2015-06-23 11:00:00,34.48,34.53,34.47,34.49,924554.0,22.7925,22.8256,22.7859,22.7991,924554.0
2015-06-23 11:30:00,34.5,34.53,34.48,34.51,764296.0,22.8057,22.8256,22.7925,22.8124,764296.0
2015-06-23 12:00:00,34.51,34.52,34.46,34.49,660188.0,22.8124,22.819,22.7793,22.7991,660188.0
2015-06-23 12:30:00,34.49,34.53,34.48,34.5,615690.0,22.7991,22.8256,22.7925,22.8057,615690.0
2015-06-23 13:00:00,34.5,34.53,34.5,34.51,475389.0,22.8057,22.8256,22.8057,22.8124,475389.0
2015-06-23 13:30:00,34.51,34.56,34.5,34.55,675568.0,22.8124,22.8454,22.8057,22.8388,675568.0
2015-06-23 14:00:00,34.55,34.56,34.54,34.55,790746.0,22.8388,22.8454,22.8322,22.8388,790746.0
2015-06-23 14:30:00,34.55,34.59,34.55,34.57,768726.0,22.8388,22.8652,22.8388,22.852,768726.0
2015-06-23 15:00:00,34.57,34.57,34.47,34.5,1157389.0,22.852,22.852,22.7859,22.8057,1157389.0
2015-06-23 15:30:00,34.5,34.52,34.48,34.49,2661768.0,22.8057,22.819,22.7925,22.7991,2661768.0
2015-06-24 09:30:00,34.34,34.41,34.31,34.39,1506814.0,22.7,22.7462,22.6801,22.733,1506814.0
2015-06-24 10:00:00,34.4,34.5,34.38,34.5,996253.0,22.7396,22.8057,22.7264,22.8057,996253.0
2015-06-24 10:30:00,34.5,34.52,34.42,34.44,687246.0,22.8057,22.819,22.7529,22.7661,687246.0
2015-06-24 11:00:00,34.44,34.45,34.39,34.4,870928.0,22.7661,22.7727,22.733,22.7396,870928.0
2015-06-24 11:30:00,34.41,34.41,34.34,34.37,1381178.0,22.7462,22.7462,22.7,22.7198,1381178.0
2015-06-24 12:00:00,34.38,34.38,34.24,34.28,1283480.0,22.7264,22.7264,22.6339,22.6603,1283480.0
2015-06-24 12:30:00,34.28,34.35,34.26,34.33,877321.0,22.6603,22.7066,22.6471,22.6934,877321.0
2015-06-24 13:00:00,34.33,34.34,34.26,34.28,722525.0,22.6934,22.7,22.6471,22.6603,722525.0
2015-06-24 13:30:00,34.27,34.31,34.27,34.3,506376.0,22.6537,22.6801,22.6537,22.6735,506376.0
2015-06-24 14:00:00,34.3,34.33,34.27,34.29,884888.0,22.6735,22.6934,22.6537,22.6669,884888.0
2015-06-24 14:30:00,34.29,34.35,34.28,34.34,840037.0,22.6669,22.7066,22.6603,22.7,840037.0
2015-06-24 15:00:00,34.34,34.35,34.26,34.31,1218701.0,22.7,22.7066,22.6471,22.6801,1218701.0
2015-06-24 15:30:00,34.31,34.35,34.24,34.24,4086423.0,22.6801,22.7066,22.6339,22.6339,4086423.0
2015-06-25 09:30:00,34.21,34.27,34.1,34.15,1836042.0,22.614,22.6537,22.5413,22.5744,1836042.0
2015-06-25 10:00:00,34.15,34.31,34.11,34.24,2357470.0,22.5744,22.6801,22.5479,22.6339,2357470.0
2015-06-25 10:30:00,34.25,34.29,34.2,34.28,793484.0,22.6405,22.6669,22.6074,22.6603,793484.0
2015-06-25 11:00:00,34.28,34.34,34.18,34.19,861476.0,22.6603,22.7,22.5942,22.6008,861476.0
2015-06-25 11:30:00,34.18,34.22,34.09,34.14,611136.0,22.5942,22.6207,22.5347,22.5678,611136.0
2015-06-25 12:00:00,34.14,34.16,33.96,33.97,1561078.0,22.5678,22.581,22.4488,22.4554,1561078.0
2015-06-25 12:30:00,33.97,34.02,33.94,34.02,1014137.0,22.4554,22.4884,22.4356,22.4884,1014137.0
2015-06-25 13:00:00,34.02,34.05,33.99,34.01,966643.0,22.4884,22.5083,22.4686,22.4818,966643.0
2015-06-25 13:30:00,34.01,34.05,33.99,34.04,1539949.0,22.4818,22.5083,22.4686,22.5017,1539949.0
2015-06-25 14:00:00,34.03,34.07,33.91,33.93,1459190.0,22.4951,22.5215,22.4157,22.429,1459190.0
2015-06-25 14:30:00,33.94,34.01,33.93,33.99,1153239.0,22.4356,22.4818,22.429,22.4686,1153239.0
2015-06-25 15:00:00,33.99,34.15,33.98,34.04,2718763.0,22.4686,22.5744,22.462,22.5017,2718763.0
2015-06-25 15:30:00,34.04,34.09,34.01,34.03,3614964.0,22.5017,22.5347,22.4818,22.4951,3614964.0
2015-06-26 09:30:00,34.17,34.27,34.1,34.22,2211411.0,22.5876,22.6537,22.5413,22.6207,2211411.0
2015-06-26 10:00:00,34.23,34.29,34.14,34.18,997586.0,22.6273,22.6669,22.5678,22.5942,997586.0
2015-06-26 10:30:00,34.18,34.19,33.98,33.99,1152246.0,22.5942,22.6008,22.462,22.4686,1152246.0
2015-06-26 11:00:00,33.99,34.1,33.98,34.0,947832.0,22.4686,22.5413,22.462,22.4752,947832.0
2015-06-26 11:30:00,34.01,34.05,33.92,33.93,930094.0,22.4818,22.5083,22.4223,22.429,930094.0
2015-06-26 12:00:00,33.92,34.01,33.91,34.01,852833.0,22.4223,22.4818,22.4157,22.4818,852833.0
2015-06-26 12:30:00,34.01,34.01,33.87,33.9,642370.0,22.4818,22.4818,22.3893,22.4091,642370.0
2015-06-26 13:00:00,33.89,33.95,33.88,33.94,1100287.0,22.4025,22.4422,22.3959,22.4356,1100287.0
2015-06-26 13:30:00,33.94,34.02,33.93,33.97,994133.0,22.4356,22.4884,22.429,22.4554,994133.0
2015-06-26 14:00:00,33.97,34.0,33.94,33.98,740786.0,22.4554,22.4752,22.4356,22.462,740786.0
2015-06-26 14:30:00,33.99,34.02,33.95,33.95,1023119.0,22.4686,22.4884,22.4422,22.4422,1023119.0
2015-06-26 15:00:00,33.95,34.02,33.93,33.97,2410718.0,22.4422,22.4884,22.429,22.4554,2410718.0
2015-06-26 15:30:00,33.96,33.99,33.9,33.97,7002044.0,22.4488,22.4686,22.4091,22.4554,7002044.0
2015-06-29 09:30:00,33.73,34.0,33.65,33.94,2736907.0,22.2967,22.4752,22.2439,22.4356,2736907.0
2015-06-29 10:00:00,33.93,34.06,33.92,34.04,1886617.0,22.429,22.5149,22.4223,22.5017,1886617.0
2015-06-29 10:30:00,34.04,34.12,33.99,34.01,2081184.0,22.5017,22.5545,22.4686,22.4818,2081184.0
2015-06-29 11:00:00,34.01,34.03,33.94,34.01,1746622.0,22.4818,22.4951,22.4356,22.4818,1746622.0
2015-06-29 11:30:00,34.01,34.01,33.84,33.92,1571539.0,22.4818,22.4818,22.3695,22.4223,1571539.0
2015-06-29 12:00:00,33.91,33.97,33.88,33.91,1198475.0,22.4157,22.4554,22.3959,22.4157,1198475.0
2015-06-29 12:30:00,33.91,33.91,33.81,33.85,993242.0,22.4157,22.4157,22.3496,22.3761,993242.0
2015-06-29 13:00:00,33.84,33.85,33.79,33.8,924319.0,22.3695,22.3761,22.3364,22.343,924319.0
2015-06-29 13:30:00,33.8,33.81,33.72,33.75,1193125.0,22.343,22.3496,22.2901,22.31,1193125.0
2015-06-29 14:00:00,33.76,33.76,33.6,33.61,1038385.0,22.3166,22.3166,22.2108,22.2174,1038385.0
2015-06-29 14:30:00,33.6,33.65,33.56,33.59,1435929.0,22.2108,22.2439,22.1844,22.2042,1435929.0
2015-06-29 15:00:00,33.59,33.64,33.55,33.57,1403737.0,22.2042,22.2373,22.1778,22.191,1403737.0
2015-06-29 15:30:00,33.57,33.69,33.53,33.61,6873248.0,22.191,22.2703,22.1645,22.2174,6873248.0
2015-06-30 09:30:00,33.79,33.79,33.43,33.47,3537001.0,22.3364,22.3364,22.0984,22.1249,3537001.0
2015-06-30 10:00:00,33.47,33.55,33.38,33.55,1940548.0,22.1249,22.1778,22.0654,22.1778,1940548.0
2015-06-30 10:30:00,33.54,33.55,33.38,33.46,1804495.0,22.1711,22.1778,22.0654,22.1183,1804495.0
2015-06-30 11:00:00,33.46,33.5,33.4,33.44,2632597.0,22.1183,22.1447,22.0786,22.105,2632597.0
2015-06-30 11:30:00,33.44,33.48,33.36,33.43,1636029.0,22.105,22.1315,22.0522,22.0984,1636029.0
2015-06-30 12:00:00,33.43,33.45,33.35,33.36,1766855.0,22.0984,22.1117,22.0456,22.0522,1766855.0
2015-06-30 12:30:00,33.36,33.4,33.33,33.4,1688675.0,22.0522,22.0786,22.0323,22.0786,1688675.0
2015-06-30 13:00:00,33.4,33.47,33.39,33.46,991492.0,22.0786,22.1249,22.072,22.1183,991492.0
2015-06-30 13:30:00,33.46,33.5,33.43,33.44,1018105.0,22.1183,22.1447,22.0984,22.105,1018105.0
2015-06-30 14:00:00,33.44,33.52,33.41,33.43,1597901.0,22.105,22.1579,22.0852,22.0984,1597901.0
2015-06-30 14:30:00,33.43,33.47,33.38,33.45,2093052.0,22.0984,22.1249,22.0654,22.1117,2093052.0
2015-06-30 15:00:00,33.46,33.53,33.45,33.48,2777842.0,22.1183,22.1645,22.1117,22.1315,2777842.0
2015-06-30 15:30:00,33.48,33.63,33.46,33.52,5851411.0,22.1315,22.2306,22.1183,22.1579,5851411.0
2015-07-01 09:30:00,33.56,33.73,33.41,33.73,3912546.0,22.1844,22.2967,22.0852,22.2967,3912546.0
2015-07-01 10:00:00,33.73,33.82,33.69,33.81,2180821.0,22.2967,22.3562,22.2703,22.3496,2180821.0
2015-07-01 10:30:00,33.81,33.85,33.72,33.83,1611027.0,22.3496,22.3761,22.2901,22.3628,1611027.0
2015-07-01 11:00:00,33.83,33.86,33.8,33.8,986149.0,22.3628,22.3827,22.343,22.343,986149.0
2015-07-01 11:30:00,33.8,33.81,33.72,33.73,1224693.0,22.343,22.3496,22.2901,22.2967,1224693.0
2015-07-01 12:00:00,33.73,33.81,33.7,33.8,863532.0,22.2967,22.3496,22.2769,22.343,863532.0
2015-07-01 12:30:00,33.79,33.84,33.71,33.74,862531.0,22.3364,22.3695,22.2835,22.3034,862531.0
2015-07-01 13:00:00,33.74,33.81,33.7,33.75,517490.0,22.3034,22.3496,22.2769,22.31,517490.0
2015-07-01 13:30:00,33.75,33.82,33.75,33.76,607601.0,22.31,22.3562,22.31,22.3166,607601.0
2015-07-01 14:00:00,33.76,33.78,33.69,33.73,656482.0,22.3166,22.3298,22.2703,22.2967,656482.0
2015-07-01 14:30:00,33.74,33.75,33.7,33.73,938486.0,22.3034,22.31,22.2769,22.2967,938486.0
2015-07-01 15:00:00,33.73,33.73,33.69,33.72,1532229.0,22.2967,22.2967,22.2703,22.2901,1532229.0
2015-07-01 15:30:00,33.72,33.75,33.66,33.7,5164837.0,22.2901,22.31,22.2505,22.2769,5164837.0
2015-07-02 09:30:00,33.74,34.44,33.61,33.64,2100592.0,22.3034,22.7661,22.2174,22.2373,2100592.0
2015-07-02 10:00:00,33.64,33.69,33.58,33.65,1335850.0,22.2373,22.2703,22.1976,22.2439,1335850.0
2015-07-02 10:30:00,33.65,33.66,33.51,33.53,1364251.0,22.2439,22.2505,22.1513,22.1645,1364251.0
2015-07-02 11:00:00,33.54,33.54,33.46,33.47,1783944.0,22.1711,22.1711,22.1183,22.1249,1783944.0
2015-07-02 11:30:00,33.47,33.53,33.45,33.49,1461909.0,22.1249,22.1645,22.1117,22.1381,1461909.0
2015-07-02 12:00:00,33.5,33.52,33.43,33.45,1014308.0,22.1447,22.1579,22.0984,22.1117,1014308.0
2015-07-02 12:30:00,33.45,33.48,33.4,33.44,937239.0,22.1117,22.1315,22.0786,22.105,937239.0
2015-07-02 13:00:00,33.44,33.45,33.39,33.41,684401.0,22.105,22.1117,22.072,22.0852,684401.0
2015-07-02 13:30:00,33.41,33.44,33.39,33.39,745615.0,22.0852,22.105,22.072,22.072,745615.0
2015-07-02 14:00:00,33.4,33.44,33.38,33.38,966458.0,22.0786,22.105,22.0654,22.0654,966458.0
2015-07-02 14:30:00,33.38,33.43,33.35,33.37,1328348.0,22.0654,22.0984,22.0456,22.0588,1328348.0
2015-07-02 15:00:00,33.38,33.44,33.37,33.44,1368804.0,22.0654,22.105,22.0588,22.105,1368804.0
2015-07-02 15:30:00,33.44,33.44,33.35,33.36,4175792.0,22.105,22.105,22.0456,22.0522,4175792.0
2015-07-06 09:30:00,33.3,33.4,33.2,33.37,2761987.0,22.0125,22.0786,21.9464,22.0588,2761987.0
2015-07-06 10:00:00,33.37,33.5,33.37,33.5,1114120.0,22.0588,22.1447,22.0588,22.1447,1114120.0
2015-07-06 10:30:00,33.5,33.64,33.47,33.51,1050755.0,22.1447,22.2373,22.1249,22.1513,1050755.0
2015-07-06 11:00:00,33.51,33.54,33.4,33.42,821912.0,22.1513,22.1711,22.0786,22.0918,821912.0
2015-07-06 11:30:00,33.42,33.43,33.32,33.34,907505.0,22.0918,22.0984,22.0257,22.0389,907505.0
2015-07-06 12:00:00,33.35,33.41,33.3,33.39,810409.0,22.0456,22.0852,22.0125,22.072,810409.0
2015-07-06 12:30:00,33.4,33.4,33.32,33.34,1170632.0,22.0786,22.0786,22.0257,22.0389,1170632.0
2015-07-06 13:00:00,33.35,33.36,33.23,33.26,950050.0,22.0456,22.0522,21.9662,21.9861,950050.0
2015-07-06 13:30:00,33.25,33.26,33.13,33.14,1409584.0,21.9794,21.9861,21.9001,21.9067,1409584.0
2015-07-06 14:00:00,33.14,33.22,33.1,33.15,1343679.0,21.9067,21.9596,21.8803,21.9133,1343679.0
2015-07-06 14:30:00,33.15,33.21,33.08,33.15,1458757.0,21.9133,21.953,21.8671,21.9133,1458757.0
2015-07-06 15:00:00,33.15,33.25,33.14,33.17,1895124.0,21.9133,21.9794,21.9067,21.9266,1895124.0
2015-07-06 15:30:00,33.17,33.27,33.17,33.24,3217704.0,21.9266,21.9927,21.9266,21.9728,3217704.0
2015-07-07 09:30:00,33.34,33.55,33.33,33.34,1974690.0,22.0389,22.1778,22.0323,22.0389,1974690.0
2015-07-07 10:00:00,33.34,33.41,33.26,33.29,1656079.0,22.0389,22.0852,21.9861,22.0059,1656079.0
2015-07-07 10:30:00,33.29,33.37,33.18,33.36,2302465.0,22.0059,22.0588,21.9332,22.0522,2302465.0
2015-07-07 11:00:00,33.36,33.37,33.19,33.21,2158915.0,22.0522,22.0588,21.9398,21.953,2158915.0
2015-07-07 11:30:00,33.21,33.38,33.14,33.35,1305532.0,21.953,22.0654,21.9067,22.0456,1305532.0
2015-07-07 12:00:00,33.36,33.42,33.34,33.36,927223.0,22.0522,22.0918,22.0389,22.0522,927223.0
2015-07-07 12:30:00,33.36,33.58,33.36,33.54,2900531.0,22.0522,22.1976,22.0522,22.1711,2900531.0
2015-07-07 13:00:00,33.54,33.67,33.51,33.63,1141526.0,22.1711,22.2571,22.1513,22.2306,1141526.0
2015-07-07 13:30:00,33.63,33.67,33.58,33.59,849233.0,22.2306,22.2571,22.1976,22.2042,849233.0
2015-07-07 14:00:00,33.59,33.63,33.49,33.55,819148.0,22.2042,22.2306,22.1381,22.1778,819148.0
2015-07-07 14:30:00,33.55,33.75,33.54,33.75,1554740.0,22.1778,22.31,22.1711,22.31,1554740.0
2015-07-07 15:00:00,33.75,33.83,33.73,33.8,2044861.0,22.31,22.3628,22.2967,22.343,2044861.0
2015-07-07 15:30:00,33.8,33.84,33.7,33.74,4036894.0,22.343,22.3695,22.2769,22.3034,4036894.0
2015-07-08 09:30:00,33.55,33.64,33.39,33.55,1451057.0,22.1778,22.2373,22.072,22.1778,1451057.0
2015-07-08 10:00:00,33.55,33.58,33.45,33.55,1248695.0,22.1778,22.1976,22.1117,22.1778,1248695.0
2015-07-08 10:30:00,33.55,33.63,33.45,33.61,2694558.0,22.1778,22.2306,22.1117,22.2174,2694558.0
2015-07-08 11:00:00,33.6,33.69,33.51,33.53,1619954.0,22.2108,22.2703,22.1513,22.1645,1619954.0
2015-07-08 11:30:00,33.53,33.58,33.44,33.48,674649.0,22.1645,22.1976,22.105,22.1315,674649.0
2015-07-08 12:00:00,33.48,33.56,33.46,33.55,737313.0,22.1315,22.1844,22.1183,22.1778,737313.0
2015-07-08 12:30:00,33.56,33.65,33.49,33.65,959522.0,22.1844,22.2439,22.1381,22.2439,959522.0
2015-07-08 13:00:00,33.63,33.69,33.59,33.66,778963.0,22.2306,22.2703,22.2042,22.2505,778963.0
2015-07-08 13:30:00,33.66,33.73,33.62,33.69,683949.0,22.2505,22.2967,22.224,22.2703,683949.0
2015-07-08 14:00:00,33.69,33.71,33.53,33.6,1049554.0,22.2703,22.2835,22.1645,22.2108,1049554.0
2015-07-08 14:30:00,33.6,33.61,33.47,33.51,1736959.0,22.2108,22.2174,22.1249,22.1513,1736959.0
2015-07-08 15:00:00,33.51,33.65,33.46,33.46,1512368.0,22.1513,22.2439,22.1183,22.1183,1512368.0
2015-07-08 15:30:00,33.46,33.56,33.44,33.45,3028415.0,22.1183,22.1844,22.105,22.1117,3028415.0
2015-07-09 09:30:00,33.85,33.96,33.8,33.91,2336002.0,22.3761,22.4488,22.343,22.4157,2336002.0
2015-07-09 10:00:00,33.9,33.94,33.76,33.78,2065020.0,22.4091,22.4356,22.3166,22.3298,2065020.0
2015-07-09 10:30:00,33.78,33.93,33.78,33.92,1071594.0,22.3298,22.429,22.3298,22.4223,1071594.0
2015-07-09 11:00:00,33.92,33.98,33.88,33.9,740080.0,22.4223,22.462,22.3959,22.4091,740080.0
2015-07-09 11:30:00,33.9,33.95,33.87,33.88,909304.0,22.4091,22.4422,22.3893,22.3959,909304.0
2015-07-09 12:00:00,33.89,33.92,33.85,33.85,777306.0,22.4025,22.4223,22.3761,22.3761,777306.0
2015-07-09 12:30:00,33.85,33.92,33.84,33.89,1146377.0,22.3761,22.4223,22.3695,22.4025,1146377.0
2015-07-09 13:00:00,33.89,33.9,33.78,33.78,856082.0,22.4025,22.4091,22.3298,22.3298,856082.0
2015-07-09 13:30:00,33.78,33.85,33.77,33.84,735435.0,22.3298,22.3761,22.3232,22.3695,735435.0
2015-07-09 14:00:00,33.84,33.85,33.73,33.76,831029.0,22.3695,22.3761,22.2967,22.3166,831029.0
2015-07-09 14:30:00,33.77,33.88,33.73,33.84,867942.0,22.3232,22.3959,22.2967,22.3695,867942.0
2015-07-09 15:00:00,33.84,33.92,33.83,33.91,1533146.0,22.3695,22.4223,22.3628,22.4157,1533146.0
2015-07-09 15:30:00,33.9,33.95,33.86,33.86,5800259.0,22.4091,22.4422,22.3827,22.3827,5800259.0
2015-07-10 09:30:00,34.24,34.29,34.15,34.16,2914825.0,22.6339,22.6669,22.5744,22.581,2914825.0
2015-07-10 10:00:00,34.16,34.27,34.16,34.26,1083091.0,22.581,22.6537,22.581,22.6471,1083091.0
2015-07-10 10:30:00,34.26,34.32,34.2,34.31,1424603.0,22.6471,22.6868,22.6074,22.6801,1424603.0
2015-07-10 11:00:00,34.31,34.41,34.31,34.41,1397670.0,22.6801,22.7462,22.6801,22.7462,1397670.0
2015-07-10 11:30:00,34.41,34.42,34.33,34.33,1465115.0,22.7462,22.7529,22.6934,22.6934,1465115.0
2015-07-10 12:00:00,34.33,34.37,34.27,34.29,1110328.0,22.6934,22.7198,22.6537,22.6669,1110328.0
2015-07-10 12:30:00,34.29,34.29,34.22,34.26,1065281.0,22.6669,22.6669,22.6207,22.6471,1065281.0
2015-07-10 13:00:00,34.26,34.31,34.25,34.3,774241.0,22.6471,22.6801,22.6405,22.6735,774241.0
2015-07-10 13:30:00,34.3,34.35,34.27,34.29,702876.0,22.6735,22.7066,22.6537,22.6669,702876.0
2015-07-10 14:00:00,34.29,34.38,34.27,34.34,957036.0,22.6669,22.7264,22.6537,22.7,957036.0
2015-07-10 14:30:00,34.34,34.4,34.32,34.38,899864.0,22.7,22.7396,22.6868,22.7264,899864.0
2015-07-10 15:00:00,34.37,34.44,34.36,34.38,1538158.0,22.7198,22.7661,22.7132,22.7264,1538158.0
2015-07-10 15:30:00,34.39,34.41,34.36,34.38,3400376.0,22.733,22.7462,22.7132,22.7264,3400376.0
2015-07-13 09:30:00,34.52,34.64,34.49,34.61,1632003.0,22.819,22.8983,22.7991,22.8785,1632003.0
2015-07-13 10:00:00,34.61,34.81,34.6,34.79,1668879.0,22.8785,23.0107,22.8718,22.9974,1668879.0
2015-07-13 10:30:00,34.8,34.8,34.71,34.73,934827.0,23.0041,23.0041,22.9446,22.9578,934827.0
2015-07-13 11:00:00,34.72,34.79,34.68,34.71,980882.0,22.9512,22.9974,22.9247,22.9446,980882.0
2015-07-13 11:30:00,34.71,34.77,34.69,34.76,823975.0,22.9446,22.9842,22.9313,22.9776,823975.0
2015-07-13 12:00:00,34.76,34.78,34.73,34.75,645323.0,22.9776,22.9908,22.9578,22.971,645323.0
2015-07-13 12:30:00,34.75,34.77,34.69,34.71,610449.0,22.971,22.9842,22.9313,22.9446,610449.0
2015-07-13 13:00:00,34.72,34.75,34.69,34.75,518799.0,22.9512,22.971,22.9313,22.971,518799.0
2015-07-13 13:30:00,34.75,34.77,34.69,34.71,647530.0,22.971,22.9842,22.9313,22.9446,647530.0
2015-07-13 14:00:00,34.71,34.81,34.71,34.79,809715.0,22.9446,23.0107,22.9446,22.9974,809715.0
2015-07-13 14:30:00,34.79,34.85,34.75,34.83,994779.0,22.9974,23.0371,22.971,23.0239,994779.0
2015-07-13 15:00:00,34.83,34.85,34.77,34.84,1519828.0,23.0239,23.0371,22.9842,23.0305,1519828.0
2015-07-13 15:30:00,34.84,34.84,34.77,34.81,3381415.0,23.0305,23.0305,22.9842,23.0107,3381415.0
2015-07-14 09:30:00,34.76,34.87,34.71,34.79,1830561.0,22.9776,23.0503,22.9446,22.9974,1830561.0
2015-07-14 10:00:00,34.8,34.85,34.72,34.85,1112511.0,23.0041,23.0371,22.9512,23.0371,1112511.0
2015-07-14 10:30:00,34.85,34.87,34.81,34.84,1124023.0,23.0371,23.0503,23.0107,23.0305,1124023.0
2015-07-14 11:00:00,34.84,34.86,34.8,34.84,761895.0,23.0305,23.0437,23.0041,23.0305,761895.0
2015-07-14 11:30:00,34.84,34.85,34.8,34.83,489252.0,23.0305,23.0371,23.0041,23.0239,489252.0
2015-07-14 12:00:00,34.83,34.86,34.8,34.8,598144.0,23.0239,23.0437,23.0041,23.0041,598144.0
2015-07-14 12:30:00,34.8,34.84,34.78,34.82,733404.0,23.0041,23.0305,22.9908,23.0173,733404.0
2015-07-14 13:00:00,34.83,34.84,34.8,34.83,425854.0,23.0239,23.0305,23.0041,23.0239,425854.0
2015-07-14 13:30:00,34.83,34.9,34.82,34.9,571505.0,23.0239,23.0702,23.0173,23.0702,571505.0
2015-07-14 14:00:00,34.9,35.0,34.89,34.99,950028.0,23.0702,23.1363,23.0635,23.1296,950028.0
2015-07-14 14:30:00,35.0,35.09,34.98,35.07,2118990.0,23.1363,23.1958,23.123,23.1825,2118990.0
2015-07-14 15:00:00,35.07,35.15,35.06,35.13,1763337.0,23.1825,23.2354,23.1759,23.2222,1763337.0
2015-07-14 15:30:00,35.14,35.15,35.05,35.07,3650367.0,23.2288,23.2354,23.1693,23.1825,3650367.0
2015-07-15 09:30:00,35.02,35.07,34.9,34.99,2464271.0,23.1495,23.1825,23.0702,23.1296,2464271.0
2015-07-15 10:00:00,35.0,35.04,34.98,35.02,1254360.0,23.1363,23.1627,23.123,23.1495,1254360.0
2015-07-15 10:30:00,35.02,35.12,35.0,35.09,1772212.0,23.1495,23.2156,23.1363,23.1958,1772212.0
2015-07-15 11:00:00,35.09,35.1,34.97,35.02,1514248.0,23.1958,23.2024,23.1164,23.1495,1514248.0
2015-07-15 11:30:00,35.02,35.07,35.01,35.05,673360.0,23.1495,23.1825,23.1429,23.1693,673360.0
2015-07-15 12:00:00,35.05,35.07,35.02,35.06,720983.0,23.1693,23.1825,23.1495,23.1759,720983.0
2015-07-15 12:30:00,35.05,35.1,35.05,35.09,705976.0,23.1693,23.2024,23.1693,23.1958,705976.0
2015-07-15 13:00:00,35.09,35.1,35.04,35.06,644338.0,23.1958,23.2024,23.1627,23.1759,644338.0
2015-07-15 13:30:00,35.05,35.06,35.01,35.02,593708.0,23.1693,23.1759,23.1429,23.1495,593708.0
2015-07-15 14:00:00,35.02,35.04,35.0,35.03,530375.0,23.1495,23.1627,23.1363,23.1561,530375.0
2015-07-15 14:30:00,35.04,35.04,34.94,35.01,1392022.0,23.1627,23.1627,23.0966,23.1429,1392022.0
2015-07-15 15:00:00,35.01,35.04,34.97,35.04,1085817.0,23.1429,23.1627,23.1164,23.1627,1085817.0
2015-07-15 15:30:00,35.04,35.05,34.97,35.0,3361612.0,23.1627,23.1693,23.1164,23.1363,3361612.0
2015-07-16 09:30:00,35.14,35.2,35.05,35.06,2114165.0,23.2288,23.2685,23.1693,23.1759,2114165.0
2015-07-16 10:00:00,35.07,35.12,35.03,35.07,1310925.0,23.1825,23.2156,23.1561,23.1825,1310925.0
2015-07-16 10:30:00,35.06,35.1,35.05,35.09,916793.0,23.1759,23.2024,23.1693,23.1958,916793.0
2015-07-16 11:00:00,35.09,35.1,35.05,35.1,877966.0,23.1958,23.2024,23.1693,23.2024,877966.0
2015-07-16 11:30:00,35.1,35.15,35.1,35.13,574348.0,23.2024,23.2354,23.2024,23.2222,574348.0
2015-07-16 12:00:00,35.12,35.16,35.11,35.16,434330.0,23.2156,23.242,23.209,23.242,434330.0
2015-07-16 12:30:00,35.16,35.17,35.09,35.1,767076.0,23.242,23.2486,23.1958,23.2024,767076.0
2015-07-16 13:00:00,35.09,35.14,35.09,35.1,542787.0,23.1958,23.2288,23.1958,23.2024,542787.0
2015-07-16 13:30:00,35.1,35.1,35.03,35.03,1682990.0,23.2024,23.2024,23.1561,23.1561,1682990.0
2015-07-16 14:00:00,35.04,35.05,35.03,35.04,418162.0,23.1627,23.1693,23.1561,23.1627,418162.0
2015-07-16 14:30:00,35.05,35.08,35.04,35.08,946643.0,23.1693,23.1891,23.1627,23.1891,946643.0
2015-07-16 15:00:00,35.07,35.13,35.06,35.11,1109946.0,23.1825,23.2222,23.1759,23.209,1109946.0
2015-07-16 15:30:00,35.11,35.13,35.09,35.11,2088540.0,23.209,23.2222,23.1958,23.209,2088540.0
2015-07-17 09:30:00,35.01,35.02,34.91,35.01,2910680.0,23.1429,23.1495,23.0768,23.1429,2910680.0
2015-07-17 10:00:00,35.02,35.06,34.98,34.99,1112003.0,23.1495,23.1759,23.123,23.1296,1112003.0
2015-07-17 10:30:00,34.99,35.01,34.95,34.97,1152915.0,23.1296,23.1429,23.1032,23.1164,1152915.0
2015-07-17 11:00:00,34.97,35.02,34.95,35.01,644576.0,23.1164,23.1495,23.1032,23.1429,644576.0
2015-07-17 11:30:00,35.02,35.02,34.98,35.01,577160.0,23.1495,23.1495,23.123,23.1429,577160.0
2015-07-17 12:00:00,35.01,35.02,34.97,34.99,497110.0,23.1429,23.1495,23.1164,23.1296,497110.0
2015-07-17 12:30:00,34.99,35.03,34.98,35.02,509528.0,23.1296,23.1561,23.123,23.1495,509528.0
2015-07-17 13:00:00,35.02,35.04,35.0,35.0,485231.0,23.1495,23.1627,23.1363,23.1363,485231.0
2015-07-17 13:30:00,35.0,35.02,34.98,35.0,455703.0,23.1363,23.1495,23.123,23.1363,455703.0
2015-07-17 14:00:00,35.0,35.04,34.99,35.02,427468.0,23.1363,23.1627,23.1296,23.1495,427468.0
2015-07-17 14:30:00,35.02,35.04,34.99,35.01,677104.0,23.1495,23.1627,23.1296,23.1429,677104.0
2015-07-17 15:00:00,35.02,35.08,35.0,35.07,1507594.0,23.1495,23.1891,23.1363,23.1825,1507594.0
2015-07-17 15:30:00,35.07,35.08,35.03,35.06,3543172.0,23.1825,23.1891,23.1561,23.1759,3543172.0
2015-07-20 09:30:00,35.13,35.25,35.11,35.19,1878659.0,23.2222,23.3015,23.209,23.2619,1878659.0
2015-07-20 10:00:00,35.19,35.2,35.08,35.12,1009873.0,23.2619,23.2685,23.1891,23.2156,1009873.0
2015-07-20 10:30:00,35.13,35.27,35.11,35.26,1195864.0,23.2222,23.3147,23.209,23.3081,1195864.0
2015-07-20 11:00:00,35.25,35.27,35.2,35.26,821047.0,23.3015,23.3147,23.2685,23.3081,821047.0
2015-07-20 11:30:00,35.26,35.31,35.25,35.3,556090.0,23.3081,23.3412,23.3015,23.3346,556090.0
2015-07-20 12:00:00,35.3,35.37,35.3,35.35,1127480.0,23.3346,23.3808,23.3346,23.3676,1127480.0
2015-07-20 12:30:00,35.36,35.37,35.32,35.33,644772.0,23.3742,23.3808,23.3478,23.3544,644772.0
2015-07-20 13:00:00,35.33,35.35,35.28,35.29,742083.0,23.3544,23.3676,23.3213,23.328,742083.0
2015-07-20 13:30:00,35.3,35.3,35.2,35.2,601072.0,23.3346,23.3346,23.2685,23.2685,601072.0
2015-07-20 14:00:00,35.2,35.26,35.2,35.25,839722.0,23.2685,23.3081,23.2685,23.3015,839722.0
2015-07-20 14:30:00,35.25,35.28,35.24,35.25,573901.0,23.3015,23.3213,23.2949,23.3015,573901.0
2015-07-20 15:00:00,35.26,35.34,35.25,35.29,865071.0,23.3081,23.361,23.3015,23.328,865071.0
2015-07-20 15:30:00,35.3,35.3,35.2,35.24,1944335.0,23.3346,23.3346,23.2685,23.2949,1944335.0
2015-07-21 09:30:00,35.24,35.34,35.05,35.13,1769590.0,23.2949,23.361,23.1693,23.2222,1769590.0
2015-07-21 10:00:00,35.13,35.14,35.0,35.05,1434129.0,23.2222,23.2288,23.1363,23.1693,1434129.0
2015-07-21 10:30:00,35.05,35.06,34.94,34.99,830401.0,23.1693,23.1759,23.0966,23.1296,830401.0
2015-07-21 11:00:00,34.98,35.0,34.88,34.91,1143460.0,23.123,23.1363,23.0569,23.0768,1143460.0
2015-07-21 11:30:00,34.91,34.99,34.89,34.97,973982.0,23.0768,23.1296,23.0635,23.1164,973982.0
2015-07-21 12:00:00,34.97,35.03,34.96,35.02,470073.0,23.1164,23.1561,23.1098,23.1495,470073.0
2015-07-21 12:30:00,35.02,35.04,34.93,34.96,495054.0,23.1495,23.1627,23.09,23.1098,495054.0
2015-07-21 13:00:00,34.96,34.96,34.91,34.93,506186.0,23.1098,23.1098,23.0768,23.09,506186.0
2015-07-21 13:30:00,34.93,35.04,34.92,34.98,985700.0,23.09,23.1627,23.0834,23.123,985700.0
2015-07-21 14:00:00,34.98,35.02,34.9,35.01,997255.0,23.123,23.1495,23.0702,23.1429,997255.0
2015-07-21 14:30:00,35.02,35.11,35.01,35.07,1956840.0,23.1495,23.209,23.1429,23.1825,1956840.0
2015-07-21 15:00:00,35.07,35.1,35.05,35.09,1438253.0,23.1825,23.2024,23.1693,23.1958,1438253.0
2015-07-21 15:30:00,35.09,35.15,35.09,35.14,2423624.0,23.1958,23.2354,23.1958,23.2288,2423624.0
2015-07-22 09:30:00,35.06,35.2,34.99,34.99,2456348.0,23.1759,23.2685,23.1296,23.1296,2456348.0
2015-07-22 10:00:00,35.0,35.06,34.94,34.95,1466319.0,23.1363,23.1759,23.0966,23.1032,1466319.0
2015-07-22 10:30:00,34.94,34.96,34.84,34.92,1255471.0,23.0966,23.1098,23.0305,23.0834,1255471.0
2015-07-22 11:00:00,34.92,34.92,34.82,34.82,967119.0,23.0834,23.0834,23.0173,23.0173,967119.0
2015-07-22 11:30:00,34.82,34.94,34.81,34.9,1004168.0,23.0173,23.0966,23.0107,23.0702,1004168.0
2015-07-22 12:00:00,34.9,34.91,34.84,34.9,563956.0,23.0702,23.0768,23.0305,23.0702,563956.0
2015-07-22 12:30:00,34.9,34.91,34.85,34.86,587894.0,23.0702,23.0768,23.0371,23.0437,587894.0
2015-07-22 13:00:00,34.87,34.89,34.83,34.86,516280.0,23.0503,23.0635,23.0239,23.0437,516280.0
2015-07-22 13:30:00,34.86,34.91,34.82,34.9,883779.0,23.0437,23.0768,23.0173,23.0702,883779.0
2015-07-22 14:00:00,34.9,34.9,34.85,34.87,619454.0,23.0702,23.0702,23.0371,23.0503,619454.0
2015-07-22 14:30:00,34.87,34.88,34.81,34.86,908100.0,23.0503,23.0569,23.0107,23.0437,908100.0
2015-07-22 15:00:00,34.86,34.87,34.79,34.8,974769.0,23.0437,23.0503,22.9974,23.0041,974769.0
2015-07-22 15:30:00,34.8,34.89,34.76,34.87,3542044.0,23.0041,23.0635,22.9776,23.0503,3542044.0
2015-07-23 09:30:00,34.99,35.0,34.63,34.65,1597004.0,23.1296,23.1363,22.8917,22.9049,1597004.0
2015-07-23 10:00:00,34.64,34.81,34.62,34.81,1359625.0,22.8983,23.0107,22.8851,23.0107,1359625.0
2015-07-23 10:30:00,34.81,34.83,34.77,34.82,862848.0,23.0107,23.0239,22.9842,23.0173,862848.0
2015-07-23 11:00:00,34.83,34.86,34.76,34.77,885863.0,23.0239,23.0437,22.9776,22.9842,885863.0
2015-07-23 11:30:00,34.77,34.79,34.74,34.79,487698.0,22.9842,22.9974,22.9644,22.9974,487698.0
2015-07-23 12:00:00,34.79,34.8,34.72,34.77,831083.0,22.9974,23.0041,22.9512,22.9842,831083.0
2015-07-23 12:30:00,34.76,34.79,34.73,34.79,585023.0,22.9776,22.9974,22.9578,22.9974,585023.0
2015-07-23 13:00:00,34.79,34.81,34.76,34.79,689486.0,22.9974,23.0107,22.9776,22.9974,689486.0
2015-07-23 13:30:00,34.79,34.81,34.75,34.81,852506.0,22.9974,23.0107,22.971,23.0107,852506.0
2015-07-23 14:00:00,34.81,34.81,34.76,34.79,489813.0,23.0107,23.0107,22.9776,22.9974,489813.0
2015-07-23 14:30:00,34.79,34.81,34.73,34.77,457497.0,22.9974,23.0107,22.9578,22.9842,457497.0
2015-07-23 15:00:00,34.77,34.77,34.7,34.75,502455.0,22.9842,22.9842,22.9379,22.971,502455.0
2015-07-23 15:30:00,34.75,34.81,34.73,34.8,1392911.0,22.971,23.0107,22.9578,23.0041,1392911.0
2015-07-24 09:30:00,34.63,34.72,34.51,34.63,1504106.0,22.8917,22.9512,22.8124,22.8917,1504106.0
2015-07-24 10:00:00,34.62,34.66,34.58,34.61,616884.0,22.8851,22.9115,22.8586,22.8785,616884.0
2015-07-24 10:30:00,34.6,34.6,34.5,34.51,1054848.0,22.8718,22.8718,22.8057,22.8124,1054848.0
2015-07-24 11:00:00,34.51,34.58,34.5,34.57,698731.0,22.8124,22.8586,22.8057,22.852,698731.0
2015-07-24 11:30:00,34.57,34.58,34.48,34.49,610990.0,22.852,22.8586,22.7925,22.7991,610990.0
2015-07-24 12:00:00,34.49,34.5,34.48,34.5,607085.0,22.7991,22.8057,22.7925,22.8057,607085.0
2015-07-24 12:30:00,34.5,34.51,34.36,34.38,991014.0,22.8057,22.8124,22.7132,22.7264,991014.0
2015-07-24 13:00:00,34.38,34.42,34.35,34.36,872477.0,22.7264,22.7529,22.7066,22.7132,872477.0
2015-07-24 13:30:00,34.37,34.37,34.28,34.29,635000.0,22.7198,22.7198,22.6603,22.6669,635000.0
2015-07-24 14:00:00,34.29,34.3,34.16,34.19,868600.0,22.6669,22.6735,22.581,22.6008,868600.0
2015-07-24 14:30:00,34.2,34.23,34.15,34.23,894941.0,22.6074,22.6273,22.5744,22.6273,894941.0
2015-07-24 15:00:00,34.22,34.31,34.2,34.27,1479173.0,22.6207,22.6801,22.6074,22.6537,1479173.0
2015-07-24 15:30:00,34.28,34.36,34.23,34.28,4614351.0,22.6603,22.7132,22.6273,22.6603,4614351.0
2015-07-27 09:30:00,34.17,34.23,33.88,34.05,2920914.0,22.5876,22.6273,22.3959,22.5083,2920914.0
2015-07-27 10:00:00,34.05,34.07,33.93,34.02,2490713.0,22.5083,22.5215,22.429,22.4884,2490713.0
2015-07-27 10:30:00,34.02,34.12,34.02,34.09,1464851.0,22.4884,22.5545,22.4884,22.5347,1464851.0
2015-07-27 11:00:00,34.08,34.2,34.05,34.12,3377488.0,22.5281,22.6074,22.5083,22.5545,3377488.0
2015-07-27 11:30:00,34.12,34.14,34.01,34.06,1415395.0,22.5545,22.5678,22.4818,22.5149,1415395.0
2015-07-27 12:00:00,34.06,34.16,34.06,34.11,1734838.0,22.5149,22.581,22.5149,22.5479,1734838.0
2015-07-27 12:30:00,34.11,34.18,34.1,34.11,1577597.0,22.5479,22.5942,22.5413,22.5479,1577597.0
2015-07-27 13:00:00,34.11,34.16,34.1,34.13,1238531.0,22.5479,22.581,22.5413,22.5612,1238531.0
2015-07-27 13:30:00,34.13,34.16,34.1,34.13,2209529.0,22.5612,22.581,22.5413,22.5612,2209529.0
2015-07-27 14:00:00,34.13,34.24,34.12,34.24,1493718.0,22.5612,22.6339,22.5545,22.6339,1493718.0
2015-07-27 14:30:00,34.24,34.33,34.21,34.24,1627624.0,22.6339,22.6934,22.614,22.6339,1627624.0
2015-07-27 15:00:00,34.24,34.33,34.24,34.29,3021483.0,22.6339,22.6934,22.6339,22.6669,3021483.0
2015-07-27 15:30:00,34.29,34.4,34.25,34.38,4612371.0,22.6669,22.7396,22.6405,22.7264,4612371.0
2015-07-28 09:30:00,34.94,34.97,34.4,34.76,2506351.0,23.0966,23.1164,22.7396,22.9776,2506351.0
2015-07-28 10:00:00,34.75,34.87,34.66,34.8,2366336.0,22.971,23.0503,22.9115,23.0041,2366336.0
2015-07-28 10:30:00,34.8,34.96,34.68,34.91,1596655.0,23.0041,23.1098,22.9247,23.0768,1596655.0
2015-07-28 11:00:00,34.91,34.99,34.84,34.85,1593736.0,23.0768,23.1296,23.0305,23.0371,1593736.0
2015-07-28 11:30:00,34.85,34.96,34.81,34.85,1313894.0,23.0371,23.1098,23.0107,23.0371,1313894.0
2015-07-28 12:00:00,34.85,34.96,34.79,34.96,1168840.0,23.0371,23.1098,22.9974,23.1098,1168840.0
2015-07-28 12:30:00,34.95,35.1,34.94,35.09,1290132.0,23.1032,23.2024,23.0966,23.1958,1290132.0
2015-07-28 13:00:00,35.09,35.23,35.08,35.19,1474794.0,23.1958,23.2883,23.1891,23.2619,1474794.0
2015-07-28 13:30:00,35.18,35.26,35.1,35.26,1471187.0,23.2552,23.3081,23.2024,23.3081,1471187.0
2015-07-28 14:00:00,35.25,35.32,35.16,35.29,1558507.0,23.3015,23.3478,23.242,23.328,1558507.0
2015-07-28 14:30:00,35.29,35.47,35.24,35.43,2060373.0,23.328,23.4469,23.2949,23.4205,2060373.0
2015-07-28 15:00:00,35.43,35.44,35.16,35.16,2739264.0,23.4205,23.4271,23.242,23.242,2739264.0
2015-07-28 15:30:00,35.16,35.41,35.16,35.37,10024725.0,23.242,23.4073,23.242,23.3808,10024725.0
2015-07-29 09:30:00,35.48,36.13,35.44,35.88,7928001.0,23.4536,23.8832,23.4271,23.718,7928001.0
2015-07-29 10:00:00,35.88,36.0,35.84,35.86,4193599.0,23.718,23.7973,23.6915,23.7048,4193599.0
2015-07-29 10:30:00,35.86,35.94,35.78,35.86,3085352.0,23.7048,23.7576,23.6519,23.7048,3085352.0
2015-07-29 11:00:00,35.85,35.86,35.79,35.83,2629495.0,23.6981,23.7048,23.6585,23.6849,2629495.0
2015-07-29 11:30:00,35.84,35.85,35.7,35.74,2479821.0,23.6915,23.6981,23.599,23.6254,2479821.0
2015-07-29 12:00:00,35.74,35.77,35.65,35.73,1529560.0,23.6254,23.6453,23.5659,23.6188,1529560.0
2015-07-29 12:30:00,35.73,35.76,35.65,35.76,1572197.0,23.6188,23.6386,23.5659,23.6386,1572197.0
2015-07-29 13:00:00,35.75,35.76,35.68,35.73,1326584.0,23.632,23.6386,23.5858,23.6188,1326584.0
2015-07-29 13:30:00,35.73,35.74,35.64,35.66,1473433.0,23.6188,23.6254,23.5593,23.5725,1473433.0
2015-07-29 14:00:00,35.66,35.82,35.64,35.73,2652557.0,23.5725,23.6783,23.5593,23.6188,2652557.0
2015-07-29 14:30:00,35.72,35.97,35.72,35.86,2266525.0,23.6122,23.7775,23.6122,23.7048,2266525.0
2015-07-29 15:00:00,35.86,35.87,35.71,35.78,2783041.0,23.7048,23.7114,23.6056,23.6519,2783041.0
2015-07-29 15:30:00,35.77,35.86,35.69,35.76,6311379.0,23.6453,23.7048,23.5924,23.6386,6311379.0
2015-07-30 09:30:00,35.68,36.0,35.39,35.48,1932131.0,23.5858,23.7973,23.3941,23.4536,1932131.0
2015-07-30 10:00:00,35.48,35.52,35.43,35.5,1633350.0,23.4536,23.48,23.4205,23.4668,1633350.0
2015-07-30 10:30:00,35.5,35.62,35.48,35.62,1199993.0,23.4668,23.5461,23.4536,23.5461,1199993.0
2015-07-30 11:00:00,35.62,35.7,35.6,35.62,1700449.0,23.5461,23.599,23.5329,23.5461,1700449.0
2015-07-30 11:30:00,35.62,35.65,35.46,35.63,1978908.0,23.5461,23.5659,23.4403,23.5527,1978908.0
2015-07-30 12:00:00,35.62,35.72,35.61,35.66,1000221.0,23.5461,23.6122,23.5395,23.5725,1000221.0
2015-07-30 12:30:00,35.66,35.82,35.66,35.77,1099094.0,23.5725,23.6783,23.5725,23.6453,1099094.0
2015-07-30 13:00:00,35.77,35.9,35.76,35.87,1577290.0,23.6453,23.7312,23.6386,23.7114,1577290.0
2015-07-30 13:30:00,35.87,35.88,35.81,35.84,1368541.0,23.7114,23.718,23.6717,23.6915,1368541.0
2015-07-30 14:00:00,35.83,35.9,35.82,35.84,1254698.0,23.6849,23.7312,23.6783,23.6915,1254698.0
2015-07-30 14:30:00,35.83,35.86,35.79,35.81,977221.0,23.6849,23.7048,23.6585,23.6717,977221.0
2015-07-30 15:00:00,35.82,35.86,35.76,35.79,1456781.0,23.6783,23.7048,23.6386,23.6585,1456781.0
2015-07-30 15:30:00,35.79,35.81,35.71,35.74,2628799.0,23.6585,23.6717,23.6056,23.6254,2628799.0
2015-07-31 09:30:00,35.91,36.12,35.87,35.99,3779971.0,23.7378,23.8766,23.7114,23.7907,3779971.0
2015-07-31 10:00:00,35.99,36.19,35.98,36.16,1956731.0,23.7907,23.9229,23.7841,23.9031,1956731.0
2015-07-31 10:30:00,36.16,36.34,36.14,36.28,2038506.0,23.9031,24.022,23.8898,23.9824,2038506.0
2015-07-31 11:00:00,36.27,36.46,36.27,36.38,2081704.0,23.9758,24.1014,23.9758,24.0485,2081704.0
2015-07-31 11:30:00,36.38,36.45,36.33,36.41,1591825.0,24.0485,24.0948,24.0154,24.0683,1591825.0
2015-07-31 12:00:00,36.4,36.42,36.32,36.39,1242499.0,24.0617,24.0749,24.0088,24.0551,1242499.0
2015-07-31 12:30:00,36.38,36.39,36.23,36.27,1027913.0,24.0485,24.0551,23.9493,23.9758,1027913.0
2015-07-31 13:00:00,36.27,36.33,36.23,36.32,949639.0,23.9758,24.0154,23.9493,24.0088,949639.0
2015-07-31 13:30:00,36.32,36.32,36.17,36.18,947400.0,24.0088,24.0088,23.9097,23.9163,947400.0
2015-07-31 14:00:00,36.18,36.21,36.07,36.09,1342405.0,23.9163,23.9361,23.8436,23.8568,1342405.0
2015-07-31 14:30:00,36.09,36.13,36.04,36.08,1219744.0,23.8568,23.8832,23.8237,23.8502,1219744.0
2015-07-31 15:00:00,36.09,36.1,36.02,36.04,1418283.0,23.8568,23.8634,23.8105,23.8237,1418283.0
2015-07-31 15:30:00,36.05,36.14,36.03,36.07,4597481.0,23.8303,23.8898,23.8171,23.8436,4597481.0
2015-08-03 09:30:00,36.29,36.29,36.0,36.19,2867324.0,23.989,23.989,23.7973,23.9229,2867324.0
2015-08-03 10:00:00,36.19,36.3,36.11,36.16,1507058.0,23.9229,23.9956,23.87,23.9031,1507058.0
2015-08-03 10:30:00,36.16,36.16,36.0,36.02,1085547.0,23.9031,23.9031,23.7973,23.8105,1085547.0
2015-08-03 11:00:00,36.01,36.15,36.0,36.13,1056155.0,23.8039,23.8965,23.7973,23.8832,1056155.0
2015-08-03 11:30:00,36.14,36.17,36.11,36.14,674826.0,23.8898,23.9097,23.87,23.8898,674826.0
2015-08-03 12:00:00,36.14,36.19,36.1,36.13,577127.0,23.8898,23.9229,23.8634,23.8832,577127.0
2015-08-03 12:30:00,36.12,36.12,35.99,36.0,704389.0,23.8766,23.8766,23.7907,23.7973,704389.0
2015-08-03 13:00:00,35.99,36.02,35.93,35.98,775855.0,23.7907,23.8105,23.751,23.7841,775855.0
2015-08-03 13:30:00,35.97,36.06,35.96,36.01,1011487.0,23.7775,23.837,23.7709,23.8039,1011487.0
2015-08-03 14:00:00,36.01,36.02,35.9,35.94,897557.0,23.8039,23.8105,23.7312,23.7576,897557.0
2015-08-03 14:30:00,35.94,36.03,35.92,35.98,703700.0,23.7576,23.8171,23.7444,23.7841,703700.0
2015-08-03 15:00:00,35.98,36.1,35.97,36.09,1065985.0,23.7841,23.8634,23.7775,23.8568,1065985.0
2015-08-03 15:30:00,36.09,36.18,36.06,36.15,2420689.0,23.8568,23.9163,23.837,23.8965,2420689.0
2015-08-04 09:30:00,36.22,36.22,35.95,36.06,1875004.0,23.9427,23.9427,23.7642,23.837,1875004.0
2015-08-04 10:00:00,36.05,36.2,36.03,36.17,1852114.0,23.8303,23.9295,23.8171,23.9097,1852114.0
2015-08-04 10:30:00,36.18,36.19,36.0,36.02,977493.0,23.9163,23.9229,23.7973,23.8105,977493.0
2015-08-04 11:00:00,36.02,36.09,35.99,36.01,911278.0,23.8105,23.8568,23.7907,23.8039,911278.0
2015-08-04 11:30:00,36.01,36.01,35.9,35.94,710985.0,23.8039,23.8039,23.7312,23.7576,710985.0
2015-08-04 12:00:00,35.95,36.01,35.94,35.97,512589.0,23.7642,23.8039,23.7576,23.7775,512589.0
2015-08-04 12:30:00,35.96,36.02,35.96,35.97,605116.0,23.7709,23.8105,23.7709,23.7775,605116.0
2015-08-04 13:00:00,35.97,36.03,35.94,36.02,435742.0,23.7775,23.8171,23.7576,23.8105,435742.0
2015-08-04 13:30:00,36.03,36.09,35.9,35.9,778161.0,23.8171,23.8568,23.7312,23.7312,778161.0
2015-08-04 14:00:00,35.9,35.93,35.82,35.84,1042265.0,23.7312,23.751,23.6783,23.6915,1042265.0
2015-08-04 14:30:00,35.84,35.98,35.82,35.98,1062116.0,23.6915,23.7841,23.6783,23.7841,1062116.0
2015-08-04 15:00:00,35.98,36.04,35.97,36.02,1437549.0,23.7841,23.8237,23.7775,23.8105,1437549.0
2015-08-04 15:30:00,36.02,36.16,36.01,36.12,5734333.0,23.8105,23.9031,23.8039,23.8766,5734333.0
2015-08-05 09:30:00,36.07,36.12,35.99,36.01,2042562.0,24.03,24.0633,23.9767,23.99,2042562.0
2015-08-05 10:00:00,36.01,36.17,35.99,36.14,1114695.0,23.99,24.0966,23.9767,24.0766,1114695.0
2015-08-05 10:30:00,36.14,36.18,36.13,36.14,847824.0,24.0766,24.1032,24.0699,24.0766,847824.0
2015-08-05 11:00:00,36.14,36.17,36.09,36.11,1201174.0,24.0766,24.0966,24.0433,24.0566,1201174.0
2015-08-05 11:30:00,36.11,36.14,36.08,36.1,1280193.0,24.0566,24.0766,24.0366,24.0499,1280193.0
2015-08-05 12:00:00,36.1,36.12,36.02,36.05,1179553.0,24.0499,24.0633,23.9966,24.0166,1179553.0
2015-08-05 12:30:00,36.05,36.12,36.02,36.09,1321698.0,24.0166,24.0633,23.9966,24.0433,1321698.0
2015-08-05 13:00:00,36.09,36.09,35.87,35.88,1706301.0,24.0433,24.0433,23.8967,23.9034,1706301.0
2015-08-05 13:30:00,35.88,35.94,35.81,35.88,1681092.0,23.9034,23.9433,23.8567,23.9034,1681092.0
2015-08-05 14:00:00,35.87,35.88,35.79,35.81,1053299.0,23.8967,23.9034,23.8434,23.8567,1053299.0
2015-08-05 14:30:00,35.8,35.84,35.78,35.83,1625443.0,23.8501,23.8767,23.8368,23.8701,1625443.0
2015-08-05 15:00:00,35.83,35.94,35.82,35.88,2301273.0,23.8701,23.9433,23.8634,23.9034,2301273.0
2015-08-05 15:30:00,35.88,35.88,35.79,35.83,3941577.0,23.9034,23.9034,23.8434,23.8701,3941577.0
2015-08-06 09:30:00,35.96,35.98,35.69,35.74,2456560.0,23.9567,23.97,23.7768,23.8101,2456560.0
2015-08-06 10:00:00,35.74,35.78,35.62,35.63,1090563.0,23.8101,23.8368,23.7302,23.7368,1090563.0
2015-08-06 10:30:00,35.64,35.65,35.47,35.48,1090956.0,23.7435,23.7501,23.6302,23.6369,1090956.0
2015-08-06 11:00:00,35.48,35.51,35.42,35.42,1029806.0,23.6369,23.6569,23.5969,23.5969,1029806.0
2015-08-06 11:30:00,35.43,35.43,35.18,35.2,1458744.0,23.6036,23.6036,23.437,23.4504,1458744.0
2015-08-06 12:00:00,35.19,35.27,35.14,35.17,880463.0,23.4437,23.497,23.4104,23.4304,880463.0
2015-08-06 12:30:00,35.17,35.19,35.08,35.1,1092988.0,23.4304,23.4437,23.3704,23.3837,1092988.0
2015-08-06 13:00:00,35.1,35.25,35.08,35.22,1577266.0,23.3837,23.4837,23.3704,23.4637,1577266.0
2015-08-06 13:30:00,35.21,35.23,35.1,35.11,1238030.0,23.457,23.4703,23.3837,23.3904,1238030.0
2015-08-06 14:00:00,35.11,35.16,35.09,35.13,900743.0,23.3904,23.4237,23.3771,23.4037,900743.0
2015-08-06 14:30:00,35.13,35.19,35.09,35.11,1181723.0,23.4037,23.4437,23.3771,23.3904,1181723.0
2015-08-06 15:00:00,35.1,35.15,35.03,35.07,1679647.0,23.3837,23.417,23.3371,23.3637,1679647.0
2015-08-06 15:30:00,35.07,35.21,35.03,35.19,3379700.0,23.3637,23.457,23.3371,23.4437,3379700.0
2015-08-07 09:30:00,35.17,35.3,34.9,35.11,1900942.0,23.4304,23.517,23.2505,23.3904,1900942.0
2015-08-07 10:00:00,35.12,35.12,34.92,34.96,1260976.0,23.3971,23.3971,23.2638,23.2905,1260976.0
2015-08-07 10:30:00,34.96,35.16,34.93,35.09,1203760.0,23.2905,23.4237,23.2705,23.3771,1203760.0
2015-08-07 11:00:00,35.09,35.11,34.93,34.96,1090379.0,23.3771,23.3904,23.2705,23.2905,1090379.0
2015-08-07 11:30:00,34.97,34.97,34.87,34.94,656448.0,23.2971,23.2971,23.2305,23.2771,656448.0
2015-08-07 12:00:00,34.94,35.06,34.92,35.02,668926.0,23.2771,23.3571,23.2638,23.3304,668926.0
2015-08-07 12:30:00,35.02,35.03,34.94,34.96,654626.0,23.3304,23.3371,23.2771,23.2905,654626.0
2015-08-07 13:00:00,34.97,35.01,34.93,34.98,570206.0,23.2971,23.3238,23.2705,23.3038,570206.0
2015-08-07 13:30:00,34.97,35.06,34.97,35.03,674419.0,23.2971,23.3571,23.2971,23.3371,674419.0
2015-08-07 14:00:00,35.03,35.08,34.99,35.06,551010.0,23.3371,23.3704,23.3105,23.3571,551010.0
2015-08-07 14:30:00,35.07,35.13,35.06,35.13,599180.0,23.3637,23.4037,23.3571,23.4037,599180.0
2015-08-07 15:00:00,35.13,35.2,35.06,35.18,758012.0,23.4037,23.4504,23.3571,23.437,758012.0
2015-08-07 15:30:00,35.18,35.23,35.16,35.2,2107270.0,23.437,23.4703,23.4237,23.4504,2107270.0
2015-08-10 09:30:00,35.21,35.46,35.21,35.3,1773276.0,23.457,23.6236,23.457,23.517,1773276.0
2015-08-10 10:00:00,35.29,35.3,35.13,35.24,1529185.0,23.5103,23.517,23.4037,23.477,1529185.0
2015-08-10 10:30:00,35.24,35.37,35.23,35.35,908984.0,23.477,23.5636,23.4703,23.5503,908984.0
2015-08-10 11:00:00,35.36,35.47,35.35,35.38,898148.0,23.5569,23.6302,23.5503,23.5703,898148.0
2015-08-10 11:30:00,35.38,35.44,35.31,35.36,803516.0,23.5703,23.6102,23.5236,23.5569,803516.0
2015-08-10 12:00:00,35.36,35.41,35.34,35.39,447872.0,23.5569,23.5903,23.5436,23.5769,447872.0
2015-08-10 12:30:00,35.38,35.39,35.29,35.34,483591.0,23.5703,23.5769,23.5103,23.5436,483591.0
2015-08-10 13:00:00,35.35,35.39,35.33,35.36,536526.0,23.5503,23.5769,23.537,23.5569,536526.0
2015-08-10 13:30:00,35.37,35.39,35.34,35.37,420031.0,23.5636,23.5769,23.5436,23.5636,420031.0
2015-08-10 14:00:00,35.37,35.41,35.34,35.39,533939.0,23.5636,23.5903,23.5436,23.5769,533939.0
2015-08-10 14:30:00,35.4,35.42,35.38,35.39,898649.0,23.5836,23.5969,23.5703,23.5769,898649.0
2015-08-10 15:00:00,35.38,35.41,35.34,35.34,747081.0,23.5703,23.5903,23.5436,23.5436,747081.0
2015-08-10 15:30:00,35.35,35.37,35.32,35.37,2333614.0,23.5503,23.5636,23.5303,23.5636,2333614.0
2015-08-11 09:30:00,35.21,35.22,35.06,35.14,2291127.0,23.457,23.4637,23.3571,23.4104,2291127.0
2015-08-11 10:00:00,35.13,35.24,35.09,35.11,1484902.0,23.4037,23.477,23.3771,23.3904,1484902.0
2015-08-11 10:30:00,35.11,35.17,35.06,35.12,1341594.0,23.3904,23.4304,23.3571,23.3971,1341594.0
2015-08-11 11:00:00,35.12,35.15,35.03,35.09,1075278.0,23.3971,23.417,23.3371,23.3771,1075278.0
2015-08-11 11:30:00,35.09,35.11,34.94,35.03,1362381.0,23.3771,23.3904,23.2771,23.3371,1362381.0
2015-08-11 12:00:00,35.02,35.12,35.01,35.11,680387.0,23.3304,23.3971,23.3238,23.3904,680387.0
2015-08-11 12:30:00,35.11,35.14,35.09,35.1,788611.0,23.3904,23.4104,23.3771,23.3837,788611.0
2015-08-11 13:00:00,35.1,35.11,35.02,35.06,1480601.0,23.3837,23.3904,23.3304,23.3571,1480601.0
2015-08-11 13:30:00,35.06,35.09,35.0,35.01,458744.0,23.3571,23.3771,23.3171,23.3238,458744.0
2015-08-11 14:00:00,35.0,35.06,34.99,35.04,699420.0,23.3171,23.3571,23.3105,23.3438,699420.0
2015-08-11 14:30:00,35.04,35.11,34.99,35.1,666886.0,23.3438,23.3904,23.3105,23.3837,666886.0
2015-08-11 15:00:00,35.1,35.12,35.05,35.1,888919.0,23.3837,23.3971,23.3504,23.3837,888919.0
2015-08-11 15:30:00,35.1,35.17,35.09,35.14,2505400.0,23.3837,23.4304,23.3771,23.4104,2505400.0
2015-08-12 09:30:00,34.87,35.04,34.76,35.02,4616003.0,23.2305,23.3438,23.1572,23.3304,4616003.0
2015-08-12 10:00:00,35.02,35.08,34.83,34.86,2127094.0,23.3304,23.3704,23.2039,23.2238,2127094.0
2015-08-12 10:30:00,34.86,34.88,34.71,34.74,1593059.0,23.2238,23.2372,23.1239,23.1439,1593059.0
2015-08-12 11:00:00,34.73,34.88,34.73,34.85,1242179.0,23.1372,23.2372,23.1372,23.2172,1242179.0
2015-08-12 11:30:00,34.86,34.88,34.72,34.73,1788470.0,23.2238,23.2372,23.1306,23.1372,1788470.0
2015-08-12 12:00:00,34.73,34.84,34.72,34.8,999947.0,23.1372,23.2105,23.1306,23.1839,999947.0
2015-08-12 12:30:00,34.81,34.92,34.8,34.91,875946.0,23.1905,23.2638,23.1839,23.2572,875946.0
2015-08-12 13:00:00,34.91,35.04,34.9,34.94,1009084.0,23.2572,23.3438,23.2505,23.2771,1009084.0
2015-08-12 13:30:00,34.95,35.06,34.9,35.04,702461.0,23.2838,23.3571,23.2505,23.3438,702461.0
2015-08-12 14:00:00,35.04,35.47,34.95,34.96,1370155.0,23.3438,23.6302,23.2838,23.2905,1370155.0
2015-08-12 14:30:00,34.96,35.26,34.96,35.26,2070136.0,23.2905,23.4903,23.2905,23.4903,2070136.0
2015-08-12 15:00:00,35.26,35.36,35.2,35.36,2251936.0,23.4903,23.5569,23.4504,23.5569,2251936.0
2015-08-12 15:30:00,35.36,35.41,35.3,35.36,3340229.0,23.5569,23.5903,23.517,23.5569,3340229.0
2015-08-13 09:30:00,35.38,35.39,34.96,35.01,2055377.0,23.5703,23.5769,23.2905,23.3238,2055377.0
2015-08-13 10:00:00,35.01,35.16,34.92,35.14,2278095.0,23.3238,23.4237,23.2638,23.4104,2278095.0
2015-08-13 10:30:00,35.14,35.22,35.11,35.17,1051453.0,23.4104,23.4637,23.3904,23.4304,1051453.0
2015-08-13 11:00:00,35.16,35.31,35.14,35.28,1690130.0,23.4237,23.5236,23.4104,23.5036,1690130.0
2015-08-13 11:30:00,35.29,35.43,35.26,35.39,889905.0,23.5103,23.6036,23.4903,23.5769,889905.0
2015-08-13 12:00:00,35.39,35.55,35.39,35.48,967184.0,23.5769,23.6835,23.5769,23.6369,967184.0
2015-08-13 12:30:00,35.48,35.49,35.39,35.41,804543.0,23.6369,23.6436,23.5769,23.5903,804543.0
2015-08-13 13:00:00,35.41,35.48,35.4,35.48,581449.0,23.5903,23.6369,23.5836,23.6369,581449.0
2015-08-13 13:30:00,35.48,35.5,35.45,35.49,951429.0,23.6369,23.6502,23.6169,23.6436,951429.0
2015-08-13 14:00:00,35.49,35.57,35.47,35.56,643377.0,23.6436,23.6968,23.6302,23.6902,643377.0
2015-08-13 14:30:00,35.56,35.62,35.53,35.6,1182727.0,23.6902,23.7302,23.6702,23.7168,1182727.0
2015-08-13 15:00:00,35.59,35.61,35.41,35.42,1805018.0,23.7102,23.7235,23.5903,23.5969,1805018.0
2015-08-13 15:30:00,35.41,35.42,35.29,35.38,2563292.0,23.5903,23.5969,23.5103,23.5703,2563292.0
2015-08-14 09:30:00,35.37,35.5,35.27,35.48,1708719.0,23.5636,23.6502,23.497,23.6369,1708719.0
2015-08-14 10:00:00,35.49,35.49,35.34,35.34,996626.0,23.6436,23.6436,23.5436,23.5436,996626.0
2015-08-14 10:30:00,35.35,35.38,35.16,35.16,1130128.0,23.5503,23.5703,23.4237,23.4237,1130128.0
2015-08-14 11:00:00,35.16,35.17,35.04,35.08,943423.0,23.4237,23.4304,23.3438,23.3704,943423.0
2015-08-14 11:30:00,35.07,35.2,35.05,35.19,666611.0,23.3637,23.4504,23.3504,23.4437,666611.0
2015-08-14 12:00:00,35.19,35.26,35.18,35.25,693906.0,23.4437,23.4903,23.437,23.4837,693906.0
2015-08-14 12:30:00,35.24,35.28,35.16,35.22,638894.0,23.477,23.5036,23.4237,23.4637,638894.0
2015-08-14 13:00:00,35.22,35.31,35.2,35.3,453533.0,23.4637,23.5236,23.4504,23.517,453533.0
2015-08-14 13:30:00,35.3,35.33,35.28,35.3,634858.0,23.517,23.537,23.5036,23.517,634858.0
2015-08-14 14:00:00,35.31,35.32,35.21,35.21,859925.0,23.5236,23.5303,23.457,23.457,859925.0
2015-08-14 14:30:00,35.21,35.26,35.19,35.24,438510.0,23.457,23.4903,23.4437,23.477,438510.0
2015-08-14 15:00:00,35.25,35.37,35.24,35.34,826816.0,23.4837,23.5636,23.477,23.5436,826816.0
2015-08-14 15:30:00,35.34,35.38,35.29,35.34,2247546.0,23.5436,23.5703,23.5103,23.5436,2247546.0
2015-08-17 09:30:00,35.11,35.23,35.0,35.14,1302677.0,23.3904,23.4703,23.3171,23.4104,1302677.0
2015-08-17 10:00:00,35.13,35.32,35.12,35.22,1163623.0,23.4037,23.5303,23.3971,23.4637,1163623.0
2015-08-17 10:30:00,35.23,35.39,35.2,35.37,764880.0,23.4703,23.5769,23.4504,23.5636,764880.0
2015-08-17 11:00:00,35.37,35.43,35.32,35.33,633755.0,23.5636,23.6036,23.5303,23.537,633755.0
2015-08-17 11:30:00,35.33,35.38,35.29,35.34,701462.0,23.537,23.5703,23.5103,23.5436,701462.0
2015-08-17 12:00:00,35.34,35.37,35.3,35.31,673511.0,23.5436,23.5636,23.517,23.5236,673511.0
2015-08-17 12:30:00,35.31,35.39,35.31,35.39,337715.0,23.5236,23.5769,23.5236,23.5769,337715.0
2015-08-17 13:00:00,35.4,35.42,35.25,35.32,803845.0,23.5836,23.5969,23.4837,23.5303,803845.0
2015-08-17 13:30:00,35.32,35.35,35.27,35.33,459413.0,23.5303,23.5503,23.497,23.537,459413.0
2015-08-17 14:00:00,35.34,35.41,35.33,35.38,661154.0,23.5436,23.5903,23.537,23.5703,661154.0
2015-08-17 14:30:00,35.39,35.44,35.37,35.43,345802.0,23.5769,23.6102,23.5636,23.6036,345802.0
2015-08-17 15:00:00,35.43,35.47,35.41,35.47,456709.0,23.6036,23.6302,23.5903,23.6302,456709.0
2015-08-17 15:30:00,35.47,35.53,35.42,35.5,2069471.0,23.6302,23.6702,23.5969,23.6502,2069471.0
2015-08-18 09:30:00,35.39,35.41,35.28,35.34,1723982.0,23.5769,23.5903,23.5036,23.5436,1723982.0
2015-08-18 10:00:00,35.34,35.47,35.32,35.45,990695.0,23.5436,23.6302,23.5303,23.6169,990695.0
2015-08-18 10:30:00,35.45,35.6,35.43,35.59,978041.0,23.6169,23.7168,23.6036,23.7102,978041.0
2015-08-18 11:00:00,35.58,35.58,35.48,35.51,655560.0,23.7035,23.7035,23.6369,23.6569,655560.0
2015-08-18 11:30:00,35.52,35.54,35.44,35.5,515868.0,23.6635,23.6769,23.6102,23.6502,515868.0
2015-08-18 12:00:00,35.49,35.56,35.48,35.53,443076.0,23.6436,23.6902,23.6369,23.6702,443076.0
2015-08-18 12:30:00,35.54,35.54,35.42,35.43,440596.0,23.6769,23.6769,23.5969,23.6036,440596.0
2015-08-18 13:00:00,35.43,35.51,35.4,35.48,613692.0,23.6036,23.6569,23.5836,23.6369,613692.0
2015-08-18 13:30:00,35.48,35.5,35.44,35.48,475043.0,23.6369,23.6502,23.6102,23.6369,475043.0
2015-08-18 14:00:00,35.48,35.54,35.47,35.51,491267.0,23.6369,23.6769,23.6302,23.6569,491267.0
2015-08-18 14:30:00,35.51,35.52,35.44,35.44,564620.0,23.6569,23.6635,23.6102,23.6102,564620.0
2015-08-18 15:00:00,35.45,35.5,35.44,35.5,659741.0,23.6169,23.6502,23.6102,23.6502,659741.0
2015-08-18 15:30:00,35.5,35.53,35.43,35.51,1814227.0,23.6502,23.6702,23.6036,23.6569,1814227.0
2015-08-19 09:30:00,35.37,35.4,35.11,35.13,1351446.0,23.5636,23.5836,23.3904,23.4037,1351446.0
2015-08-19 10:00:00,35.12,35.27,35.11,35.14,1207046.0,23.3971,23.497,23.3904,23.4104,1207046.0
2015-08-19 10:30:00,35.13,35.2,35.08,35.1,1249862.0,23.4037,23.4504,23.3704,23.3837,1249862.0
2015-08-19 11:00:00,35.1,35.11,34.96,35.02,1890871.0,23.3837,23.3904,23.2905,23.3304,1890871.0
2015-08-19 11:30:00,35.01,35.11,34.99,35.09,861273.0,23.3238,23.3904,23.3105,23.3771,861273.0
2015-08-19 12:00:00,35.09,35.1,35.04,35.1,649426.0,23.3771,23.3837,23.3438,23.3837,649426.0
2015-08-19 12:30:00,35.1,35.18,35.09,35.14,771208.0,23.3837,23.437,23.3771,23.4104,771208.0
2015-08-19 13:00:00,35.15,35.24,35.14,35.19,515969.0,23.417,23.477,23.4104,23.4437,515969.0
2015-08-19 13:30:00,35.18,35.31,35.15,35.21,916053.0,23.437,23.5236,23.417,23.457,916053.0
2015-08-19 14:00:00,35.21,35.49,35.21,35.35,1054794.0,23.457,23.6436,23.457,23.5503,1054794.0
2015-08-19 14:30:00,35.35,35.37,35.2,35.23,817299.0,23.5503,23.5636,23.4504,23.4703,817299.0
2015-08-19 15:00:00,35.23,35.35,35.19,35.32,1087852.0,23.4703,23.5503,23.4437,23.5303,1087852.0
2015-08-19 15:30:00,35.32,35.42,35.26,35.27,2614998.0,23.5303,23.5969,23.4903,23.497,2614998.0
2015-08-20 09:30:00,34.92,35.14,34.89,34.97,2072540.0,23.2638,23.4104,23.2438,23.2971,2072540.0
2015-08-20 10:00:00,34.95,35.01,34.82,34.85,1258930.0,23.2838,23.3238,23.1972,23.2172,1258930.0
2015-08-20 10:30:00,34.85,34.97,34.81,34.92,800772.0,23.2172,23.2971,23.1905,23.2638,800772.0
2015-08-20 11:00:00,34.92,34.98,34.82,34.9,818847.0,23.2638,23.3038,23.1972,23.2505,818847.0
2015-08-20 11:30:00,34.9,34.92,34.84,34.89,559723.0,23.2505,23.2638,23.2105,23.2438,559723.0
2015-08-20 12:00:00,34.89,34.91,34.76,34.8,714300.0,23.2438,23.2572,23.1572,23.1839,714300.0
2015-08-20 12:30:00,34.79,34.88,34.79,34.84,1306954.0,23.1772,23.2372,23.1772,23.2105,1306954.0
2015-08-20 13:00:00,34.84,34.92,34.75,34.85,806498.0,23.2105,23.2638,23.1506,23.2172,806498.0
2015-08-20 13:30:00,34.85,34.91,34.8,34.9,510397.0,23.2172,23.2572,23.1839,23.2505,510397.0
2015-08-20 14:00:00,34.89,34.89,34.75,34.76,725516.0,23.2438,23.2438,23.1506,23.1572,725516.0
2015-08-20 14:30:00,34.76,34.77,34.64,34.67,1027131.0,23.1572,23.1639,23.0773,23.0973,1027131.0
2015-08-20 15:00:00,34.66,34.72,34.63,34.7,1560229.0,23.0906,23.1306,23.0706,23.1173,1560229.0
2015-08-20 15:30:00,34.7,34.77,34.55,34.56,3832244.0,23.1173,23.1639,23.0173,23.024,3832244.0
2015-08-21 09:30:00,34.14,34.49,34.11,34.44,4547815.0,22.7442,22.9773,22.7242,22.944,4547815.0
2015-08-21 10:00:00,34.44,34.57,34.31,34.42,1914918.0,22.944,23.0306,22.8574,22.9307,1914918.0
2015-08-21 10:30:00,34.41,34.44,34.25,34.32,2133225.0,22.9241,22.944,22.8175,22.8641,2133225.0
2015-08-21 11:00:00,34.33,34.34,34.13,34.19,1534409.0,22.8708,22.8774,22.7375,22.7775,1534409.0
2015-08-21 11:30:00,34.18,34.28,34.03,34.25,1147528.0,22.7708,22.8374,22.6709,22.8175,1147528.0
2015-08-21 12:00:00,34.25,34.35,34.1,34.14,1195213.0,22.8175,22.8841,22.7175,22.7442,1195213.0
2015-08-21 12:30:00,34.13,34.19,33.93,33.94,1043167.0,22.7375,22.7775,22.6043,22.6109,1043167.0
2015-08-21 13:00:00,33.94,34.08,33.89,34.08,927100.0,22.6109,22.7042,22.5776,22.7042,927100.0
2015-08-21 13:30:00,34.08,34.13,34.0,34.09,988637.0,22.7042,22.7375,22.6509,22.7109,988637.0
2015-08-21 14:00:00,34.09,34.15,33.9,33.92,1404071.0,22.7109,22.7508,22.5843,22.5976,1404071.0
2015-08-21 14:30:00,33.93,33.99,33.72,33.79,2015623.0,22.6043,22.6442,22.4644,22.511,2015623.0
2015-08-21 15:00:00,33.79,33.84,33.65,33.71,2690571.0,22.511,22.5443,22.4177,22.4577,2690571.0
2015-08-21 15:30:00,33.7,33.81,33.55,33.55,6758462.0,22.451,22.5243,22.3511,22.3511,6758462.0
2015-08-24 09:30:00,31.97,32.64,28.47,32.15,9185671.0,21.2985,21.7449,18.9668,21.4184,9185671.0
2015-08-24 10:00:00,32.15,32.79,31.97,32.64,4113319.0,21.4184,21.8448,21.2985,21.7449,4113319.0
2015-08-24 10:30:00,32.64,32.7,32.27,32.59,3196235.0,21.7449,21.7848,21.4984,21.7116,3196235.0
2015-08-24 11:00:00,32.6,32.63,32.34,32.41,3093385.0,21.7182,21.7382,21.545,21.5916,3093385.0
2015-08-24 11:30:00,32.41,32.98,32.35,32.9,2594436.0,21.5916,21.9714,21.5517,21.9181,2594436.0
2015-08-24 12:00:00,32.9,33.02,32.79,33.02,2492351.0,21.9181,21.998,21.8448,21.998,2492351.0
2015-08-24 12:30:00,33.02,33.15,32.98,33.08,1893898.0,21.998,22.0846,21.9714,22.038,1893898.0
2015-08-24 13:00:00,33.08,33.25,32.95,32.98,1676355.0,22.038,22.1513,21.9514,21.9714,1676355.0
2015-08-24 13:30:00,32.98,32.98,32.57,32.59,1743160.0,21.9714,21.9714,21.6982,21.7116,1743160.0
2015-08-24 14:00:00,32.59,32.59,32.39,32.43,2649743.0,21.7116,21.7116,21.5783,21.605,2649743.0
2015-08-24 14:30:00,32.43,32.52,32.03,32.04,2645315.0,21.605,21.6649,21.3385,21.3452,2645315.0
2015-08-24 15:00:00,32.04,32.16,31.92,31.93,4182692.0,21.3452,21.4251,21.2652,21.2719,4182692.0
2015-08-24 15:30:00,31.93,32.61,31.78,32.18,5939870.0,21.2719,21.7249,21.1719,21.4384,5939870.0
2015-08-25 09:30:00,33.13,33.22,32.38,32.46,4890618.0,22.0713,22.1313,21.5717,21.625,4890618.0
2015-08-25 10:00:00,32.46,32.49,32.16,32.21,2711946.0,21.625,21.6449,21.4251,21.4584,2711946.0
2015-08-25 10:30:00,32.21,32.34,32.1,32.32,1929358.0,21.4584,21.545,21.3851,21.5317,1929358.0
2015-08-25 11:00:00,32.32,32.85,32.31,32.8,2608507.0,21.5317,21.8848,21.525,21.8515,2608507.0
2015-08-25 11:30:00,32.8,32.86,32.68,32.69,2163569.0,21.8515,21.8914,21.7715,21.7782,2163569.0
2015-08-25 12:00:00,32.68,32.86,32.66,32.72,1923677.0,21.7715,21.8914,21.7582,21.7982,1923677.0
2015-08-25 12:30:00,32.71,32.73,32.58,32.66,1623320.0,21.7915,21.8048,21.7049,21.7582,1623320.0
2015-08-25 13:00:00,32.66,32.67,32.35,32.37,1821912.0,21.7582,21.7649,21.5517,21.565,1821912.0
2015-08-25 13:30:00,32.37,32.62,32.36,32.61,1797524.0,21.565,21.7315,21.5583,21.7249,1797524.0
2015-08-25 14:00:00,32.61,32.62,32.36,32.48,2222486.0,21.7249,21.7315,21.5583,21.6383,2222486.0
2015-08-25 14:30:00,32.48,32.6,32.43,32.5,1796083.0,21.6383,21.7182,21.605,21.6516,1796083.0
2015-08-25 15:00:00,32.51,32.53,32.0,32.02,3043836.0,21.6583,21.6716,21.3185,21.3318,3043836.0
2015-08-25 15:30:00,32.02,32.05,31.32,31.35,8777707.0,21.3318,21.3518,20.8655,20.8855,8777707.0
2015-08-26 09:30:00,32.08,32.3,31.73,31.85,3323995.0,21.3718,21.5184,21.1386,21.2186,3323995.0
2015-08-26 10:00:00,31.86,32.02,31.58,31.74,3748583.0,21.2252,21.3318,21.0387,21.1453,3748583.0
2015-08-26 10:30:00,31.75,31.96,31.63,31.77,2769308.0,21.152,21.2919,21.072,21.1653,2769308.0
2015-08-26 11:00:00,31.77,31.8,31.6,31.71,1749363.0,21.1653,21.1853,21.052,21.1253,1749363.0
2015-08-26 11:30:00,31.71,31.74,31.44,31.51,2089446.0,21.1253,21.1453,20.9454,20.9921,2089446.0
2015-08-26 12:00:00,31.51,31.61,31.47,31.5,1588463.0,20.9921,21.0587,20.9654,20.9854,1588463.0
2015-08-26 12:30:00,31.5,31.57,31.35,31.57,1878586.0,20.9854,21.032,20.8855,21.032,1878586.0
2015-08-26 13:00:00,31.58,31.69,31.45,31.69,1626857.0,21.0387,21.112,20.9521,21.112,1626857.0
2015-08-26 13:30:00,31.7,31.83,31.61,31.81,1886254.0,21.1186,21.2052,21.0587,21.1919,1886254.0
2015-08-26 14:00:00,31.8,31.85,31.68,31.74,2255042.0,21.1853,21.2186,21.1053,21.1453,2255042.0
2015-08-26 14:30:00,31.74,31.98,31.7,31.94,2350236.0,21.1453,21.3052,21.1186,21.2785,2350236.0
2015-08-26 15:00:00,31.95,32.3,31.88,32.19,3806620.0,21.2852,21.5184,21.2386,21.4451,3806620.0
2015-08-26 15:30:00,32.19,32.55,32.16,32.46,7267816.0,21.4451,21.6849,21.4251,21.625,7267816.0
2015-08-27 09:30:00,32.78,33.11,32.75,32.89,3904374.0,21.8381,22.058,21.8182,21.9114,3904374.0
2015-08-27 10:00:00,32.88,32.99,32.79,32.95,2465231.0,21.9048,21.978,21.8448,21.9514,2465231.0
2015-08-27 10:30:00,32.95,33.13,32.78,33.11,2521835.0,21.9514,22.0713,21.8381,22.058,2521835.0
2015-08-27 11:00:00,33.1,33.22,33.03,33.22,2550710.0,22.0513,22.1313,22.0047,22.1313,2550710.0
2015-08-27 11:30:00,33.22,33.29,33.15,33.23,1540230.0,22.1313,22.1779,22.0846,22.1379,1540230.0
2015-08-27 12:00:00,33.24,33.5,33.23,33.48,1516870.0,22.1446,22.3178,22.1379,22.3045,1516870.0
2015-08-27 12:30:00,33.48,33.6,33.46,33.59,1434698.0,22.3045,22.3844,22.2912,22.3778,1434698.0
2015-08-27 13:00:00,33.59,33.62,33.46,33.54,2061872.0,22.3778,22.3978,22.2912,22.3445,2061872.0
2015-08-27 13:30:00,33.54,33.58,33.46,33.56,1106858.0,22.3445,22.3711,22.2912,22.3578,1106858.0
2015-08-27 14:00:00,33.56,33.57,33.08,33.15,1350534.0,22.3578,22.3644,22.038,22.0846,1350534.0
2015-08-27 14:30:00,33.15,33.25,32.81,32.83,1786026.0,22.0846,22.1513,21.8581,21.8715,1786026.0
2015-08-27 15:00:00,32.83,33.09,32.66,33.06,2905020.0,21.8715,22.0447,21.7582,22.0247,2905020.0
2015-08-27 15:30:00,33.07,33.34,32.99,33.29,6260602.0,22.0313,22.2112,21.978,22.1779,6260602.0
2015-08-28 09:30:00,33.3,33.36,32.94,33.05,2435265.0,22.1846,22.2245,21.9447,22.018,2435265.0
2015-08-28 10:00:00,33.05,33.1,32.83,32.94,1661248.0,22.018,22.0513,21.8715,21.9447,1661248.0
2015-08-28 10:30:00,32.95,33.0,32.8,32.81,1798442.0,21.9514,21.9847,21.8515,21.8581,1798442.0
2015-08-28 11:00:00,32.81,32.96,32.8,32.9,1561087.0,21.8581,21.9581,21.8515,21.9181,1561087.0
2015-08-28 11:30:00,32.91,32.94,32.63,32.69,2202090.0,21.9247,21.9447,21.7382,21.7782,2202090.0
2015-08-28 12:00:00,32.69,32.76,32.67,32.69,1216111.0,21.7782,21.8248,21.7649,21.7782,1216111.0
2015-08-28 12:30:00,32.69,32.71,32.59,32.65,1591017.0,21.7782,21.7915,21.7116,21.7515,1591017.0
2015-08-28 13:00:00,32.65,32.68,32.54,32.55,1282627.0,21.7515,21.7715,21.6783,21.6849,1282627.0
2015-08-28 13:30:00,32.55,32.67,32.5,32.63,2038572.0,21.6849,21.7649,21.6516,21.7382,2038572.0
2015-08-28 14:00:00,32.63,32.71,32.58,32.65,1554968.0,21.7382,21.7915,21.7049,21.7515,1554968.0
2015-08-28 14:30:00,32.65,32.74,32.56,32.69,1913239.0,21.7515,21.8115,21.6916,21.7782,1913239.0
2015-08-28 15:00:00,32.7,32.72,32.59,32.65,2928318.0,21.7848,21.7982,21.7116,21.7515,2928318.0
2015-08-28 15:30:00,32.64,32.68,32.51,32.66,7003897.0,21.7449,21.7715,21.6583,21.7582,7003897.0
2015-08-31 09:30:00,32.71,32.72,32.5,32.51,1860169.0,21.7915,21.7982,21.6516,21.6583,1860169.0
2015-08-31 10:00:00,32.51,32.51,32.39,32.44,1658280.0,21.6583,21.6583,21.5783,21.6116,1658280.0
2015-08-31 10:30:00,32.45,32.47,32.34,32.35,1750411.0,21.6183,21.6316,21.545,21.5517,1750411.0
2015-08-31 11:00:00,32.34,32.37,32.23,32.32,2039016.0,21.545,21.565,21.4717,21.5317,2039016.0
2015-08-31 11:30:00,32.31,32.44,32.25,32.33,1206615.0,21.525,21.6116,21.4851,21.5384,1206615.0
2015-08-31 12:00:00,32.33,32.36,32.27,32.3,1047299.0,21.5384,21.5583,21.4984,21.5184,1047299.0
2015-08-31 12:30:00,32.31,32.31,32.23,32.27,1130764.0,21.525,21.525,21.4717,21.4984,1130764.0
2015-08-31 13:00:00,32.26,32.26,32.14,32.16,1091895.0,21.4917,21.4917,21.4118,21.4251,1091895.0
2015-08-31 13:30:00,32.16,32.18,32.08,32.12,1196523.0,21.4251,21.4384,21.3718,21.3984,1196523.0
2015-08-31 14:00:00,32.12,32.15,32.01,32.01,1785919.0,21.3984,21.4184,21.3252,21.3252,1785919.0
2015-08-31 14:30:00,32.02,32.1,31.96,32.02,1600718.0,21.3318,21.3851,21.2919,21.3318,1600718.0
2015-08-31 15:00:00,32.02,32.16,32.01,32.09,2027265.0,21.3318,21.4251,21.3252,21.3785,2027265.0
2015-08-31 15:30:00,32.09,32.29,32.09,32.21,6296799.0,21.3785,21.5117,21.3785,21.4584,6296799.0
2015-09-01 09:30:00,31.46,31.67,31.29,31.52,4711046.0,20.9588,21.0987,20.8455,20.9987,4711046.0
2015-09-01 10:00:00,31.52,31.68,31.34,31.66,3259366.0,20.9987,21.1053,20.8788,21.092,3259366.0
2015-09-01 10:30:00,31.66,31.74,31.58,31.74,2834333.0,21.092,21.1453,21.0387,21.1453,2834333.0
2015-09-01 11:00:00,31.74,31.84,31.57,31.79,2479288.0,21.1453,21.2119,21.032,21.1786,2479288.0
2015-09-01 11:30:00,31.79,31.86,31.73,31.81,1485116.0,21.1786,21.2252,21.1386,21.1919,1485116.0
2015-09-01 12:00:00,31.81,31.87,31.74,31.76,1978088.0,21.1919,21.2319,21.1453,21.1586,1978088.0
2015-09-01 12:30:00,31.74,31.76,31.56,31.65,2057530.0,21.1453,21.1586,21.0254,21.0853,2057530.0
2015-09-01 13:00:00,31.66,31.77,31.55,31.64,1432283.0,21.092,21.1653,21.0187,21.0787,1432283.0
2015-09-01 13:30:00,31.63,31.73,31.6,31.68,1064964.0,21.072,21.1386,21.052,21.1053,1064964.0
2015-09-01 14:00:00,31.68,31.68,31.46,31.55,1406357.0,21.1053,21.1053,20.9588,21.0187,1406357.0
2015-09-01 14:30:00,31.56,31.7,31.52,31.55,1722304.0,21.0254,21.1186,20.9987,21.0187,1722304.0
2015-09-01 15:00:00,31.55,31.58,31.35,31.37,2284785.0,21.0187,21.0387,20.8855,20.8988,2284785.0
2015-09-01 15:30:00,31.37,31.53,31.19,31.38,7342029.0,20.8988,21.0054,20.7789,20.9055,7342029.0
2015-09-02 09:30:00,31.93,31.95,31.63,31.66,4906558.0,21.2719,21.2852,21.072,21.092,4906558.0
2015-09-02 10:00:00,31.65,31.88,31.56,31.59,2627560.0,21.0853,21.2386,21.0254,21.0454,2627560.0
2015-09-02 10:30:00,31.59,31.68,31.51,31.65,1744005.0,21.0454,21.1053,20.9921,21.0853,1744005.0
2015-09-02 11:00:00,31.66,31.69,31.52,31.56,1743888.0,21.092,21.112,20.9987,21.0254,1743888.0
2015-09-02 11:30:00,31.56,31.58,31.4,31.47,1438627.0,21.0254,21.0387,20.9188,20.9654,1438627.0
2015-09-02 12:00:00,31.46,31.52,31.38,31.51,1011210.0,20.9588,20.9987,20.9055,20.9921,1011210.0
2015-09-02 12:30:00,31.5,31.64,31.49,31.64,969906.0,20.9854,21.0787,20.9787,21.0787,969906.0
2015-09-02 13:00:00,31.64,31.66,31.56,31.62,977205.0,21.0787,21.092,21.0254,21.0653,977205.0
2015-09-02 13:30:00,31.62,31.62,31.51,31.55,844961.0,21.0653,21.0653,20.9921,21.0187,844961.0
2015-09-02 14:00:00,31.54,31.68,31.52,31.64,2073106.0,21.012,21.1053,20.9987,21.0787,2073106.0
2015-09-02 14:30:00,31.64,31.65,31.46,31.6,1301603.0,21.0787,21.0853,20.9588,21.052,1301603.0
2015-09-02 15:00:00,31.59,31.68,31.51,31.67,2523952.0,21.0454,21.1053,20.9921,21.0987,2523952.0
2015-09-02 15:30:00,31.67,31.97,31.65,31.97,4838008.0,21.0987,21.2985,21.0853,21.2985,4838008.0
2015-09-03 09:30:00,32.27,32.32,32.12,32.14,2331810.0,21.4984,21.5317,21.3984,21.4118,2331810.0
2015-09-03 10:00:00,32.13,32.29,32.04,32.2,1751204.0,21.4051,21.5117,21.3452,21.4517,1751204.0
2015-09-03 10:30:00,32.21,32.4,32.17,32.4,1559326.0,21.4584,21.585,21.4318,21.585,1559326.0
2015-09-03 11:00:00,32.4,32.42,32.26,32.27,1708768.0,21.585,21.5983,21.4917,21.4984,1708768.0
2015-09-03 11:30:00,32.29,32.29,32.17,32.22,889645.0,21.5117,21.5117,21.4318,21.4651,889645.0
2015-09-03 12:00:00,32.22,32.24,32.02,32.08,670217.0,21.4651,21.4784,21.3318,21.3718,670217.0
2015-09-03 12:30:00,32.08,32.09,31.95,31.97,723989.0,21.3718,21.3785,21.2852,21.2985,723989.0
2015-09-03 13:00:00,31.96,32.06,31.83,32.0,1093142.0,21.2919,21.3585,21.2052,21.3185,1093142.0
2015-09-03 13:30:00,32.0,32.03,31.87,31.88,735012.0,21.3185,21.3385,21.2319,21.2386,735012.0
2015-09-03 14:00:00,31.87,31.95,31.83,31.94,961849.0,21.2319,21.2852,21.2052,21.2785,961849.0
2015-09-03 14:30:00,31.94,32.03,31.89,32.0,879691.0,21.2785,21.3385,21.2452,21.3185,879691.0
2015-09-03 15:00:00,31.99,32.02,31.87,31.88,1699670.0,21.3118,21.3318,21.2319,21.2386,1699670.0
2015-09-03 15:30:00,31.87,31.99,31.76,31.87,2996321.0,21.2319,21.3118,21.1586,21.2319,2996321.0
2015-09-04 09:30:00,31.45,31.72,31.37,31.56,2721808.0,20.9521,21.132,20.8988,21.0254,2721808.0
2015-09-04 10:00:00,31.56,31.67,31.45,31.64,1125998.0,21.0254,21.0987,20.9521,21.0787,1125998.0
2015-09-04 10:30:00,31.63,31.72,31.52,31.55,1250301.0,21.072,21.132,20.9987,21.0187,1250301.0
2015-09-04 11:00:00,31.55,31.6,31.46,31.53,839562.0,21.0187,21.052,20.9588,21.0054,839562.0
2015-09-04 11:30:00,31.52,31.52,31.36,31.38,842917.0,20.9987,20.9987,20.8921,20.9055,842917.0
2015-09-04 12:00:00,31.38,31.38,31.26,31.29,1334991.0,20.9055,20.9055,20.8255,20.8455,1334991.0
2015-09-04 12:30:00,31.29,31.36,31.26,31.3,672654.0,20.8455,20.8921,20.8255,20.8522,672654.0
2015-09-04 13:00:00,31.31,31.32,31.15,31.19,904326.0,20.8588,20.8655,20.7522,20.7789,904326.0
2015-09-04 13:30:00,31.19,31.26,31.16,31.19,870602.0,20.7789,20.8255,20.7589,20.7789,870602.0
2015-09-04 14:00:00,31.18,31.24,31.13,31.18,1082883.0,20.7722,20.8122,20.7389,20.7722,1082883.0
2015-09-04 14:30:00,31.17,31.31,31.14,31.31,894365.0,20.7656,20.8588,20.7456,20.8588,894365.0
2015-09-04 15:00:00,31.31,31.35,31.25,31.33,1555057.0,20.8588,20.8855,20.8189,20.8721,1555057.0
2015-09-04 15:30:00,31.33,31.56,31.29,31.36,4639459.0,20.8721,21.0254,20.8455,20.8921,4639459.0
2015-09-08 09:30:00,31.83,32.14,31.83,32.02,2730303.0,21.2052,21.4118,21.2052,21.3318,2730303.0
2015-09-08 10:00:00,32.02,32.06,31.86,31.99,2067292.0,21.3318,21.3585,21.2252,21.3118,2067292.0
2015-09-08 10:30:00,32.0,32.05,31.83,32.02,2105242.0,21.3185,21.3518,21.2052,21.3318,2105242.0
2015-09-08 11:00:00,32.02,32.06,31.93,32.02,1256563.0,21.3318,21.3585,21.2719,21.3318,1256563.0
2015-09-08 11:30:00,32.03,32.04,31.94,31.95,993341.0,21.3385,21.3452,21.2785,21.2852,993341.0
2015-09-08 12:00:00,31.94,32.11,31.92,32.1,870857.0,21.2785,21.3918,21.2652,21.3851,870857.0
2015-09-08 12:30:00,32.09,32.11,31.97,31.99,804135.0,21.3785,21.3918,21.2985,21.3118,804135.0
2015-09-08 13:00:00,31.99,32.05,31.93,32.04,934290.0,21.3118,21.3518,21.2719,21.3452,934290.0
2015-09-08 13:30:00,32.04,32.12,32.0,32.1,853190.0,21.3452,21.3984,21.3185,21.3851,853190.0
2015-09-08 14:00:00,32.1,32.13,32.07,32.12,912153.0,21.3851,21.4051,21.3651,21.3984,912153.0
2015-09-08 14:30:00,32.12,32.32,32.11,32.29,1654793.0,21.3984,21.5317,21.3918,21.5117,1654793.0
2015-09-08 15:00:00,32.28,32.44,32.28,32.43,2566066.0,21.505,21.6116,21.505,21.605,2566066.0
2015-09-08 15:30:00,32.44,32.57,32.4,32.53,4989770.0,21.6116,21.6982,21.585,21.6716,4989770.0
2015-09-09 09:30:00,33.0,33.04,32.62,32.65,2558752.0,21.9847,22.0114,21.7315,21.7515,2558752.0
2015-09-09 10:00:00,32.66,32.69,32.47,32.53,1303155.0,21.7582,21.7782,21.6316,21.6716,1303155.0
2015-09-09 10:30:00,32.54,32.56,32.4,32.45,963914.0,21.6783,21.6916,21.585,21.6183,963914.0
2015-09-09 11:00:00,32.45,32.5,32.37,32.44,735683.0,21.6183,21.6516,21.565,21.6116,735683.0
2015-09-09 11:30:00,32.44,32.47,32.36,32.41,1423748.0,21.6116,21.6316,21.5583,21.5916,1423748.0
2015-09-09 12:00:00,32.41,32.49,32.34,32.49,526443.0,21.5916,21.6449,21.545,21.6449,526443.0
2015-09-09 12:30:00,32.49,32.52,32.45,32.5,697536.0,21.6449,21.6649,21.6183,21.6516,697536.0
2015-09-09 13:00:00,32.5,32.54,32.42,32.42,625880.0,21.6516,21.6783,21.5983,21.5983,625880.0
2015-09-09 13:30:00,32.42,32.45,32.23,32.25,1342799.0,21.5983,21.6183,21.4717,21.4851,1342799.0
2015-09-09 14:00:00,32.25,32.33,32.16,32.2,875761.0,21.4851,21.5384,21.4251,21.4517,875761.0
2015-09-09 14:30:00,32.21,32.25,32.13,32.19,1054934.0,21.4584,21.4851,21.4051,21.4451,1054934.0
2015-09-09 15:00:00,32.2,32.33,32.12,32.19,1793522.0,21.4517,21.5384,21.3984,21.4451,1793522.0
2015-09-09 15:30:00,32.18,32.19,31.87,31.97,3595112.0,21.4384,21.4451,21.2319,21.2985,3595112.0
2015-09-10 09:30:00,31.99,32.28,31.94,32.09,2329361.0,21.3118,21.505,21.2785,21.3785,2329361.0
2015-09-10 10:00:00,32.09,32.19,32.04,32.1,1422195.0,21.3785,21.4451,21.3452,21.3851,1422195.0
2015-09-10 10:30:00,32.1,32.37,32.09,32.3,1339352.0,21.3851,21.565,21.3785,21.5184,1339352.0
2015-09-10 11:00:00,32.3,32.39,32.21,32.37,1756055.0,21.5184,21.5783,21.4584,21.565,1756055.0
2015-09-10 11:30:00,32.37,32.5,32.36,32.46,1440161.0,21.565,21.6516,21.5583,21.625,1440161.0
2015-09-10 12:00:00,32.46,32.57,32.43,32.51,1417786.0,21.625,21.6982,21.605,21.6583,1417786.0
2015-09-10 12:30:00,32.51,32.56,32.47,32.52,1303104.0,21.6583,21.6916,21.6316,21.6649,1303104.0
2015-09-10 13:00:00,32.52,32.69,32.46,32.69,2150677.0,21.6649,21.7782,21.625,21.7782,2150677.0
2015-09-10 13:30:00,32.68,32.79,32.64,32.7,1331266.0,21.7715,21.8448,21.7449,21.7848,1331266.0
2015-09-10 14:00:00,32.7,32.75,32.67,32.74,921658.0,21.7848,21.8182,21.7649,21.8115,921658.0
2015-09-10 14:30:00,32.73,32.76,32.6,32.61,1283827.0,21.8048,21.8248,21.7182,21.7249,1283827.0
2015-09-10 15:00:00,32.6,32.67,32.52,32.58,2605077.0,21.7182,21.7649,21.6649,21.7049,2605077.0
2015-09-10 15:30:00,32.57,32.67,32.43,32.62,5431345.0,21.6982,21.7649,21.605,21.7315,5431345.0
2015-09-11 09:30:00,32.57,32.58,32.37,32.44,2309278.0,21.6982,21.7049,21.565,21.6116,2309278.0
2015-09-11 10:00:00,32.43,32.56,32.35,32.51,1767422.0,21.605,21.6916,21.5517,21.6583,1767422.0
2015-09-11 10:30:00,32.51,32.63,32.46,32.61,1171562.0,21.6583,21.7382,21.625,21.7249,1171562.0
2015-09-11 11:00:00,32.62,32.87,32.6,32.86,1504920.0,21.7315,21.8981,21.7182,21.8914,1504920.0
2015-09-11 11:30:00,32.85,32.92,32.72,32.91,1162193.0,21.8848,21.9314,21.7982,21.9247,1162193.0
2015-09-11 12:00:00,32.91,32.99,32.9,32.93,1428372.0,21.9247,21.978,21.9181,21.9381,1428372.0
2015-09-11 12:30:00,32.92,32.93,32.8,32.82,1525562.0,21.9314,21.9381,21.8515,21.8648,1525562.0
2015-09-11 13:00:00,32.83,32.83,32.72,32.75,1307937.0,21.8715,21.8715,21.7982,21.8182,1307937.0
2015-09-11 13:30:00,32.75,32.81,32.71,32.75,826297.0,21.8182,21.8581,21.7915,21.8182,826297.0
2015-09-11 14:00:00,32.75,32.8,32.7,32.77,491717.0,21.8182,21.8515,21.7848,21.8315,491717.0
2015-09-11 14:30:00,32.77,32.82,32.74,32.77,903479.0,21.8315,21.8648,21.8115,21.8315,903479.0
2015-09-11 15:00:00,32.77,32.87,32.75,32.82,1101416.0,21.8315,21.8981,21.8182,21.8648,1101416.0
2015-09-11 15:30:00,32.82,32.98,32.77,32.96,3558531.0,21.8648,21.9714,21.8315,21.9581,3558531.0
2015-09-14 09:30:00,32.94,33.04,32.77,32.87,2397864.0,21.9447,22.0114,21.8315,21.8981,2397864.0
2015-09-14 10:00:00,32.87,32.97,32.85,32.89,861608.0,21.8981,21.9647,21.8848,21.9114,861608.0
2015-09-14 10:30:00,32.89,32.95,32.79,32.81,1000488.0,21.9114,21.9514,21.8448,21.8581,1000488.0
2015-09-14 11:00:00,32.8,32.83,32.71,32.73,625230.0,21.8515,21.8715,21.7915,21.8048,625230.0
2015-09-14 11:30:00,32.72,32.75,32.65,32.7,756954.0,21.7982,21.8182,21.7515,21.7848,756954.0
2015-09-14 12:00:00,32.7,32.72,32.62,32.66,607726.0,21.7848,21.7982,21.7315,21.7582,607726.0
2015-09-14 12:30:00,32.66,32.69,32.57,32.62,619473.0,21.7582,21.7782,21.6982,21.7315,619473.0
2015-09-14 13:00:00,32.61,32.62,32.58,32.59,559033.0,21.7249,21.7315,21.7049,21.7116,559033.0
2015-09-14 13:30:00,32.59,32.72,32.58,32.71,1030899.0,21.7116,21.7982,21.7049,21.7915,1030899.0
2015-09-14 14:00:00,32.71,32.71,32.61,32.62,678869.0,21.7915,21.7915,21.7249,21.7315,678869.0
2015-09-14 14:30:00,32.63,32.72,32.6,32.68,856272.0,21.7382,21.7982,21.7182,21.7715,856272.0
2015-09-14 15:00:00,32.69,32.74,32.63,32.68,1184810.0,21.7782,21.8115,21.7382,21.7715,1184810.0
2015-09-14 15:30:00,32.68,32.73,32.63,32.72,2444141.0,21.7715,21.8048,21.7382,21.7982,2444141.0
2015-09-15 09:30:00,32.95,33.01,32.86,32.9,1923952.0,21.9514,21.9914,21.8914,21.9181,1923952.0
2015-09-15 10:00:00,32.91,32.97,32.81,32.93,1367669.0,21.9247,21.9647,21.8581,21.9381,1367669.0
2015-09-15 10:30:00,32.93,33.18,32.92,33.09,1462193.0,21.9381,22.1046,21.9314,22.0447,1462193.0
2015-09-15 11:00:00,33.09,33.12,32.99,33.02,984895.0,22.0447,22.0647,21.978,21.998,984895.0
2015-09-15 11:30:00,33.03,33.08,32.99,33.04,1727806.0,22.0047,22.038,21.978,22.0114,1727806.0
2015-09-15 12:00:00,33.04,33.13,33.01,33.09,1340604.0,22.0114,22.0713,21.9914,22.0447,1340604.0
2015-09-15 12:30:00,33.09,33.14,33.08,33.09,705193.0,22.0447,22.078,22.038,22.0447,705193.0
2015-09-15 13:00:00,33.08,33.21,33.05,33.19,768976.0,22.038,22.1246,22.018,22.1113,768976.0
2015-09-15 13:30:00,33.19,33.24,33.14,33.17,1099135.0,22.1113,22.1446,22.078,22.098,1099135.0
2015-09-15 14:00:00,33.18,33.25,33.15,33.23,1011513.0,22.1046,22.1513,22.0846,22.1379,1011513.0
2015-09-15 14:30:00,33.22,33.33,33.21,33.32,1125071.0,22.1313,22.2046,22.1246,22.1979,1125071.0
2015-09-15 15:00:00,33.31,33.35,33.22,33.24,1347946.0,22.1912,22.2179,22.1313,22.1446,1347946.0
2015-09-15 15:30:00,33.24,33.26,33.14,33.18,2984111.0,22.1446,22.1579,22.078,22.1046,2984111.0
2015-09-16 09:30:00,32.98,33.18,32.9,32.97,1872119.0,21.9714,22.1046,21.9181,21.9647,1872119.0
2015-09-16 10:00:00,32.97,32.98,32.73,32.73,1955362.0,21.9647,21.9714,21.8048,21.8048,1955362.0
2015-09-16 10:30:00,32.73,32.81,32.7,32.79,1818136.0,21.8048,21.8581,21.7848,21.8448,1818136.0
2015-09-16 11:00:00,32.8,33.12,32.76,33.1,3916039.0,21.8515,22.0647,21.8248,22.0513,3916039.0
2015-09-16 11:30:00,33.1,33.16,33.07,33.16,806427.0,22.0513,22.0913,22.0313,22.0913,806427.0
2015-09-16 12:00:00,33.16,33.22,33.09,33.22,954825.0,22.0913,22.1313,22.0447,22.1313,954825.0
2015-09-16 12:30:00,33.22,33.25,33.17,33.24,877656.0,22.1313,22.1513,22.098,22.1446,877656.0
2015-09-16 13:00:00,33.24,33.25,33.13,33.19,553489.0,22.1446,22.1513,22.0713,22.1113,553489.0
2015-09-16 13:30:00,33.19,33.2,33.16,33.18,621390.0,22.1113,22.1179,22.0913,22.1046,621390.0
2015-09-16 14:00:00,33.18,33.18,32.94,32.98,1103827.0,22.1046,22.1046,21.9447,21.9714,1103827.0
2015-09-16 14:30:00,32.99,33.14,32.98,33.14,806280.0,21.978,22.078,21.9714,22.078,806280.0
2015-09-16 15:00:00,33.14,33.25,33.13,33.23,1518108.0,22.078,22.1513,22.0713,22.1379,1518108.0
2015-09-16 15:30:00,33.23,33.28,33.15,33.17,2662435.0,22.1379,22.1712,22.0846,22.098,2662435.0
2015-09-17 09:30:00,33.17,33.39,33.13,33.35,1486694.0,22.098,22.2445,22.0713,22.2179,1486694.0
2015-09-17 10:00:00,33.35,33.37,33.24,33.26,1012280.0,22.2179,22.2312,22.1446,22.1579,1012280.0
2015-09-17 10:30:00,33.25,33.34,33.24,33.28,809318.0,22.1513,22.2112,22.1446,22.1712,809318.0
2015-09-17 11:00:00,33.28,33.31,33.21,33.22,634305.0,22.1712,22.1912,22.1246,22.1313,634305.0
2015-09-17 11:30:00,33.23,33.29,33.21,33.26,788956.0,22.1379,22.1779,22.1246,22.1579,788956.0
2015-09-17 12:00:00,33.26,33.36,33.21,33.34,1091174.0,22.1579,22.2245,22.1246,22.2112,1091174.0
2015-09-17 12:30:00,33.35,33.42,33.29,33.37,804513.0,22.2179,22.2645,22.1779,22.2312,804513.0
2015-09-17 13:00:00,33.38,33.43,33.32,33.36,701610.0,22.2379,22.2712,22.1979,22.2245,701610.0
2015-09-17 13:30:00,33.37,33.46,33.36,33.43,917748.0,22.2312,22.2912,22.2245,22.2712,917748.0
2015-09-17 14:00:00,33.43,33.68,33.16,33.55,2844777.0,22.2712,22.4377,22.0913,22.3511,2844777.0
2015-09-17 14:30:00,33.55,33.96,33.52,33.81,2788810.0,22.3511,22.6243,22.3311,22.5243,2788810.0
2015-09-17 15:00:00,33.82,33.87,33.33,33.53,2919376.0,22.531,22.5643,22.2046,22.3378,2919376.0
2015-09-17 15:30:00,33.53,33.62,33.36,33.48,3805069.0,22.3378,22.3978,22.2245,22.3045,3805069.0
2015-09-18 09:30:00,33.08,33.25,32.93,32.99,8360216.0,22.038,22.1513,21.9381,21.978,8360216.0
2015-09-18 10:00:00,32.99,33.38,32.99,33.31,1928981.0,21.978,22.2379,21.978,22.1912,1928981.0
2015-09-18 10:30:00,33.31,33.34,33.25,33.29,1396544.0,22.1912,22.2112,22.1513,22.1779,1396544.0
2015-09-18 11:00:00,33.29,33.33,33.23,33.25,1162783.0,22.1779,22.2046,22.1379,22.1513,1162783.0
2015-09-18 11:30:00,33.25,33.43,33.22,33.38,762022.0,22.1513,22.2712,22.1313,22.2379,762022.0
2015-09-18 12:00:00,33.38,33.39,33.11,33.18,829307.0,22.2379,22.2445,22.058,22.1046,829307.0
2015-09-18 12:30:00,33.18,33.2,33.05,33.13,832071.0,22.1046,22.1179,22.018,22.0713,832071.0
2015-09-18 13:00:00,33.13,33.16,33.03,33.11,804151.0,22.0713,22.0913,22.0047,22.058,804151.0
2015-09-18 13:30:00,33.11,33.16,32.99,33.01,832213.0,22.058,22.0913,21.978,21.9914,832213.0
2015-09-18 14:00:00,33.01,33.16,32.98,33.13,924946.0,21.9914,22.0913,21.9714,22.0713,924946.0
2015-09-18 14:30:00,33.14,33.18,33.02,33.07,840489.0,22.078,22.1046,21.998,22.0313,840489.0
2015-09-18 15:00:00,33.07,33.11,32.93,32.96,1405617.0,22.0313,22.058,21.9381,21.9581,1405617.0
2015-09-18 15:30:00,32.96,33.02,32.84,32.89,5269047.0,21.9581,21.998,21.8781,21.9114,5269047.0
2015-09-21 09:30:00,33.1,33.33,33.02,33.19,2118127.0,22.0513,22.2046,21.998,22.1113,2118127.0
2015-09-21 10:00:00,33.19,33.21,33.04,33.15,1308138.0,22.1113,22.1246,22.0114,22.0846,1308138.0
2015-09-21 10:30:00,33.15,33.32,33.14,33.16,755571.0,22.0846,22.1979,22.078,22.0913,755571.0
2015-09-21 11:00:00,33.16,33.19,33.06,33.07,839623.0,22.0913,22.1113,22.0247,22.0313,839623.0
2015-09-21 11:30:00,33.07,33.08,32.68,32.7,1605089.0,22.0313,22.038,21.7715,21.7848,1605089.0
2015-09-21 12:00:00,32.71,32.71,32.51,32.57,1794794.0,21.7915,21.7915,21.6583,21.6982,1794794.0
2015-09-21 12:30:00,32.56,32.57,32.24,32.27,1638290.0,21.6916,21.6982,21.4784,21.4984,1638290.0
2015-09-21 13:00:00,32.27,32.41,32.24,32.4,1967842.0,21.4984,21.5916,21.4784,21.585,1967842.0
2015-09-21 13:30:00,32.4,32.49,32.33,32.36,1369957.0,21.585,21.6449,21.5384,21.5583,1369957.0
2015-09-21 14:00:00,32.36,32.4,32.27,32.35,1067624.0,21.5583,21.585,21.4984,21.5517,1067624.0
2015-09-21 14:30:00,32.34,32.51,32.3,32.43,1528732.0,21.545,21.6583,21.5184,21.605,1528732.0
2015-09-21 15:00:00,32.43,32.45,32.32,32.39,2000486.0,21.605,21.6183,21.5317,21.5783,2000486.0
2015-09-21 15:30:00,32.39,32.43,32.24,32.41,3608682.0,21.5783,21.605,21.4784,21.5916,3608682.0
2015-09-22 09:30:00,31.98,32.18,31.84,31.88,2971517.0,21.3052,21.4384,21.2119,21.2386,2971517.0
2015-09-22 10:00:00,31.88,32.12,31.87,32.07,1977321.0,21.2386,21.3984,21.2319,21.3651,1977321.0
2015-09-22 10:30:00,32.06,32.07,31.9,31.95,1675764.0,21.3585,21.3651,21.2519,21.2852,1675764.0
2015-09-22 11:00:00,31.94,32.02,31.92,31.95,656422.0,21.2785,21.3318,21.2652,21.2852,656422.0
2015-09-22 11:30:00,31.94,32.04,31.92,32.01,991086.0,21.2785,21.3452,21.2652,21.3252,991086.0
2015-09-22 12:00:00,32.01,32.22,31.95,32.06,1386097.0,21.3252,21.4651,21.2852,21.3585,1386097.0
2015-09-22 12:30:00,32.07,32.12,31.98,32.0,1518935.0,21.3651,21.3984,21.3052,21.3185,1518935.0
2015-09-22 13:00:00,32.01,32.16,31.98,32.0,1155866.0,21.3252,21.4251,21.3052,21.3185,1155866.0
2015-09-22 13:30:00,32.0,32.11,31.98,32.07,1108706.0,21.3185,21.3918,21.3052,21.3651,1108706.0
2015-09-22 14:00:00,32.06,32.11,32.0,32.08,874371.0,21.3585,21.3918,21.3185,21.3718,874371.0
2015-09-22 14:30:00,32.08,32.17,32.0,32.09,2225779.0,21.3718,21.4318,21.3185,21.3785,2225779.0
2015-09-22 15:00:00,32.09,32.21,32.06,32.18,1405606.0,21.3785,21.4584,21.3585,21.4384,1405606.0
2015-09-22 15:30:00,32.18,32.33,32.18,32.25,3160060.0,21.4384,21.5384,21.4384,21.4851,3160060.0
2015-09-23 09:30:00,32.22,32.36,32.19,32.33,3035223.0,21.4651,21.5583,21.4451,21.5384,3035223.0
2015-09-23 10:00:00,32.33,32.61,32.33,32.6,1132113.0,21.5384,21.7249,21.5384,21.7182,1132113.0
2015-09-23 10:30:00,32.61,32.81,32.58,32.74,2158038.0,21.7249,21.8581,21.7049,21.8115,2158038.0
2015-09-23 11:00:00,32.75,32.79,32.63,32.67,1479395.0,21.8182,21.8448,21.7382,21.7649,1479395.0
2015-09-23 11:30:00,32.66,32.68,32.52,32.55,999461.0,21.7582,21.7715,21.6649,21.6849,999461.0
2015-09-23 12:00:00,32.55,32.59,32.51,32.55,831039.0,21.6849,21.7116,21.6583,21.6849,831039.0
2015-09-23 12:30:00,32.55,32.65,32.52,32.58,1651606.0,21.6849,21.7515,21.6649,21.7049,1651606.0
2015-09-23 13:00:00,32.58,32.68,32.54,32.56,1260930.0,21.7049,21.7715,21.6783,21.6916,1260930.0
2015-09-23 13:30:00,32.56,32.75,32.55,32.7,1046659.0,21.6916,21.8182,21.6849,21.7848,1046659.0
2015-09-23 14:00:00,32.71,32.8,32.69,32.7,1105432.0,21.7915,21.8515,21.7782,21.7848,1105432.0
2015-09-23 14:30:00,32.7,32.76,32.67,32.71,1671278.0,21.7848,21.8248,21.7649,21.7915,1671278.0
2015-09-23 15:00:00,32.72,32.77,32.59,32.63,2024283.0,21.7982,21.8315,21.7116,21.7382,2024283.0
2015-09-23 15:30:00,32.63,32.7,32.59,32.63,3788322.0,21.7382,21.7848,21.7116,21.7382,3788322.0
2015-09-24 09:30:00,32.36,32.68,32.26,32.41,1611823.0,21.5583,21.7715,21.4917,21.5916,1611823.0
2015-09-24 10:00:00,32.41,32.44,32.19,32.27,1591967.0,21.5916,21.6116,21.4451,21.4984,1591967.0
2015-09-24 10:30:00,32.26,32.35,32.15,32.18,1483532.0,21.4917,21.5517,21.4184,21.4384,1483532.0
2015-09-24 11:00:00,32.18,32.23,32.07,32.11,1947414.0,21.4384,21.4717,21.3651,21.3918,1947414.0
2015-09-24 11:30:00,32.11,32.31,32.08,32.29,1716156.0,21.3918,21.525,21.3718,21.5117,1716156.0
2015-09-24 12:00:00,32.29,32.44,32.27,32.4,983508.0,21.5117,21.6116,21.4984,21.585,983508.0
2015-09-24 12:30:00,32.4,32.51,32.3,32.32,1162578.0,21.585,21.6583,21.5184,21.5317,1162578.0
2015-09-24 13:00:00,32.31,32.36,32.17,32.23,1109114.0,21.525,21.5583,21.4318,21.4717,1109114.0
2015-09-24 13:30:00,32.24,32.47,32.21,32.39,1822095.0,21.4784,21.6316,21.4584,21.5783,1822095.0
2015-09-24 14:00:00,32.39,32.83,32.35,32.72,3176847.0,21.5783,21.8715,21.5517,21.7982,3176847.0
2015-09-24 14:30:00,32.72,32.83,32.58,32.8,2584783.0,21.7982,21.8715,21.7049,21.8515,2584783.0
2015-09-24 15:00:00,32.8,32.88,32.63,32.84,3456800.0,21.8515,21.9048,21.7382,21.8781,3456800.0
2015-09-24 15:30:00,32.85,32.86,32.65,32.72,4678046.0,21.8848,21.8914,21.7515,21.7982,4678046.0
2015-09-25 09:30:00,32.96,33.1,32.71,32.73,2419270.0,21.9581,22.0513,21.7915,21.8048,2419270.0
2015-09-25 10:00:00,32.73,32.78,32.54,32.6,1722603.0,21.8048,21.8381,21.6783,21.7182,1722603.0
2015-09-25 10:30:00,32.59,32.71,32.53,32.7,1149298.0,21.7116,21.7915,21.6716,21.7848,1149298.0
2015-09-25 11:00:00,32.7,32.73,32.52,32.55,1524024.0,21.7848,21.8048,21.6649,21.6849,1524024.0
2015-09-25 11:30:00,32.55,32.58,32.42,32.57,1112362.0,21.6849,21.7049,21.5983,21.6982,1112362.0
2015-09-25 12:00:00,32.57,32.58,32.38,32.49,1055944.0,21.6982,21.7049,21.5717,21.6449,1055944.0
2015-09-25 12:30:00,32.49,32.52,32.39,32.47,1235557.0,21.6449,21.6649,21.5783,21.6316,1235557.0
2015-09-25 13:00:00,32.48,32.6,32.48,32.52,1327275.0,21.6383,21.7182,21.6383,21.6649,1327275.0
2015-09-25 13:30:00,32.52,32.52,32.35,32.38,1780243.0,21.6649,21.6649,21.5517,21.5717,1780243.0
2015-09-25 14:00:00,32.37,32.43,32.04,32.07,2075205.0,21.565,21.605,21.3452,21.3651,2075205.0
2015-09-25 14:30:00,32.07,32.09,31.65,31.95,4348975.0,21.3651,21.3785,21.0853,21.2852,4348975.0
2015-09-25 15:00:00,31.95,31.95,31.66,31.86,3382715.0,21.2852,21.2852,21.092,21.2252,3382715.0
2015-09-25 15:30:00,31.85,32.05,31.83,31.89,6732013.0,21.2186,21.3518,21.2052,21.2452,6732013.0
2015-09-28 09:30:00,31.7,31.79,31.16,31.42,4075127.0,21.1186,21.1786,20.7589,20.9321,4075127.0
2015-09-28 10:00:00,31.43,31.59,31.31,31.59,1898286.0,20.9388,21.0454,20.8588,21.0454,1898286.0
2015-09-28 10:30:00,31.58,31.73,31.44,31.71,1698413.0,21.0387,21.1386,20.9454,21.1253,1698413.0
2015-09-28 11:00:00,31.72,31.8,31.34,31.4,1717787.0,21.132,21.1853,20.8788,20.9188,1717787.0
2015-09-28 11:30:00,31.39,31.47,31.33,31.4,2056846.0,20.9121,20.9654,20.8721,20.9188,2056846.0
2015-09-28 12:00:00,31.4,31.4,31.21,31.3,1573338.0,20.9188,20.9188,20.7922,20.8522,1573338.0
2015-09-28 12:30:00,31.29,31.3,31.06,31.06,1640946.0,20.8455,20.8522,20.6923,20.6923,1640946.0
2015-09-28 13:00:00,31.06,31.15,30.89,30.93,2657724.0,20.6923,20.7522,20.579,20.6057,2657724.0
2015-09-28 13:30:00,30.92,31.13,30.77,30.78,2421766.0,20.599,20.7389,20.4991,20.5057,2421766.0
2015-09-28 14:00:00,30.78,30.81,30.64,30.79,3397913.0,20.5057,20.5257,20.4125,20.5124,3397913.0
2015-09-28 14:30:00,30.78,30.98,30.7,30.89,3113542.0,20.5057,20.639,20.4524,20.579,3113542.0
2015-09-28 15:00:00,30.89,30.9,30.67,30.71,4296757.0,20.579,20.5857,20.4325,20.4591,4296757.0
2015-09-28 15:30:00,30.71,30.92,30.7,30.81,7211623.0,20.4591,20.599,20.4524,20.5257,7211623.0
2015-09-29 09:30:00,30.74,31.17,30.66,31.15,3881353.0,20.4791,20.7656,20.4258,20.7522,3881353.0
2015-09-29 10:00:00,31.15,31.44,30.99,31.33,3347747.0,20.7522,20.9454,20.6456,20.8721,3347747.0
2015-09-29 10:30:00,31.34,31.38,31.17,31.19,2180331.0,20.8788,20.9055,20.7656,20.7789,2180331.0
2015-09-29 11:00:00,31.2,31.25,31.01,31.12,1881985.0,20.7855,20.8189,20.659,20.7322,1881985.0
2015-09-29 11:30:00,31.13,31.23,31.07,31.13,1504521.0,20.7389,20.8055,20.6989,20.7389,1504521.0
2015-09-29 12:00:00,31.12,31.16,30.99,31.13,1149596.0,20.7322,20.7589,20.6456,20.7389,1149596.0
2015-09-29 12:30:00,31.13,31.17,30.96,30.99,1190450.0,20.7389,20.7656,20.6257,20.6456,1190450.0
2015-09-29 13:00:00,30.99,31.19,30.97,31.16,901554.0,20.6456,20.7789,20.6323,20.7589,901554.0
2015-09-29 13:30:00,31.16,31.25,31.11,31.17,890451.0,20.7589,20.8189,20.7256,20.7656,890451.0
2015-09-29 14:00:00,31.16,31.2,31.02,31.18,1082983.0,20.7589,20.7855,20.6656,20.7722,1082983.0
2015-09-29 14:30:00,31.17,31.22,30.92,30.94,1945171.0,20.7656,20.7989,20.599,20.6123,1945171.0
2015-09-29 15:00:00,30.94,30.95,30.7,30.74,2866359.0,20.6123,20.619,20.4524,20.4791,2866359.0
2015-09-29 15:30:00,30.73,31.08,30.73,31.01,5314900.0,20.4724,20.7056,20.4724,20.659,5314900.0
2015-09-30 09:30:00,31.45,31.57,31.28,31.3,2389838.0,20.9521,21.032,20.8388,20.8522,2389838.0
2015-09-30 10:00:00,31.3,31.53,31.3,31.42,1453061.0,20.8522,21.0054,20.8522,20.9321,1453061.0
2015-09-30 10:30:00,31.43,31.44,31.19,31.26,1951187.0,20.9388,20.9454,20.7789,20.8255,1951187.0
2015-09-30 11:00:00,31.26,31.4,31.21,31.31,2177501.0,20.8255,20.9188,20.7922,20.8588,2177501.0
2015-09-30 11:30:00,31.31,31.33,31.18,31.27,1471087.0,20.8588,20.8721,20.7722,20.8322,1471087.0
2015-09-30 12:00:00,31.27,31.31,31.07,31.09,1370189.0,20.8322,20.8588,20.6989,20.7123,1370189.0
2015-09-30 12:30:00,31.09,31.17,31.05,31.08,1466614.0,20.7123,20.7656,20.6856,20.7056,1466614.0
2015-09-30 13:00:00,31.09,31.27,31.07,31.23,1231761.0,20.7123,20.8322,20.6989,20.8055,1231761.0
2015-09-30 13:30:00,31.23,31.43,31.17,31.43,1378606.0,20.8055,20.9388,20.7656,20.9388,1378606.0
2015-09-30 14:00:00,31.43,31.44,31.27,31.33,1017300.0,20.9388,20.9454,20.8322,20.8721,1017300.0
2015-09-30 14:30:00,31.34,31.37,31.19,31.32,1359046.0,20.8788,20.8988,20.7789,20.8655,1359046.0
2015-09-30 15:00:00,31.32,31.35,31.22,31.29,2275698.0,20.8655,20.8855,20.7989,20.8455,2275698.0
2015-09-30 15:30:00,31.29,31.45,31.25,31.41,6309660.0,20.8455,20.9521,20.8189,20.9254,6309660.0
2015-10-01 09:30:00,31.3,31.43,31.1,31.25,2961303.0,20.8522,20.9388,20.7189,20.8189,2961303.0
2015-10-01 10:00:00,31.25,31.64,31.16,31.62,2767242.0,20.8189,21.0787,20.7589,21.0653,2767242.0
2015-10-01 10:30:00,31.62,31.86,31.58,31.69,2396906.0,21.0653,21.2252,21.0387,21.112,2396906.0
2015-10-01 11:00:00,31.68,31.8,31.61,31.63,1443244.0,21.1053,21.1853,21.0587,21.072,1443244.0
2015-10-01 11:30:00,31.63,31.73,31.5,31.57,1241497.0,21.072,21.1386,20.9854,21.032,1241497.0
2015-10-01 12:00:00,31.57,31.58,31.42,31.48,1537911.0,21.032,21.0387,20.9321,20.9721,1537911.0
2015-10-01 12:30:00,31.47,31.6,31.46,31.59,954658.0,20.9654,21.052,20.9588,21.0454,954658.0
2015-10-01 13:00:00,31.59,31.59,31.32,31.34,1646205.0,21.0454,21.0454,20.8655,20.8788,1646205.0
2015-10-01 13:30:00,31.34,31.42,31.31,31.42,1957191.0,20.8788,20.9321,20.8588,20.9321,1957191.0
2015-10-01 14:00:00,31.42,31.61,31.39,31.46,2965040.0,20.9321,21.0587,20.9121,20.9588,2965040.0
2015-10-01 14:30:00,31.46,31.7,31.43,31.69,2055008.0,20.9588,21.1186,20.9388,21.112,2055008.0
2015-10-01 15:00:00,31.69,31.75,31.62,31.7,1532410.0,21.112,21.152,21.0653,21.1186,1532410.0
2015-10-01 15:30:00,31.7,31.87,31.56,31.84,3481990.0,21.1186,21.2319,21.0254,21.2119,3481990.0
2015-10-02 09:30:00,32.0,32.0,31.5,31.87,3726765.0,21.3185,21.3185,20.9854,21.2319,3726765.0
2015-10-02 10:00:00,31.88,32.3,31.82,32.29,3814651.0,21.2386,21.5184,21.1986,21.5117,3814651.0
2015-10-02 10:30:00,32.28,32.6,32.27,32.59,4392158.0,21.505,21.7182,21.4984,21.7116,4392158.0
2015-10-02 11:00:00,32.59,32.65,32.4,32.5,1950671.0,21.7116,21.7515,21.585,21.6516,1950671.0
2015-10-02 11:30:00,32.49,32.58,32.37,32.43,2547754.0,21.6449,21.7049,21.565,21.605,2547754.0
2015-10-02 12:00:00,32.43,32.67,32.4,32.62,1445309.0,21.605,21.7649,21.585,21.7315,1445309.0
2015-10-02 12:30:00,32.61,32.79,32.6,32.71,1705593.0,21.7249,21.8448,21.7182,21.7915,1705593.0
2015-10-02 13:00:00,32.72,32.8,32.66,32.78,1979935.0,21.7982,21.8515,21.7582,21.8381,1979935.0
2015-10-02 13:30:00,32.78,32.84,32.6,32.63,1647087.0,21.8381,21.8781,21.7182,21.7382,1647087.0
2015-10-02 14:00:00,32.65,32.77,32.61,32.7,1501408.0,21.7515,21.8315,21.7249,21.7848,1501408.0
2015-10-02 14:30:00,32.7,32.75,32.59,32.6,1902272.0,21.7848,21.8182,21.7116,21.7182,1902272.0
2015-10-02 15:00:00,32.6,32.92,32.59,32.91,2327742.0,21.7182,21.9314,21.7116,21.9247,2327742.0
2015-10-02 15:30:00,32.91,33.11,32.86,33.08,7619534.0,21.9247,22.058,21.8914,22.038,7619534.0
2015-10-05 09:30:00,33.45,33.65,33.35,33.55,3614460.0,22.2845,22.4177,22.2179,22.3511,3614460.0
2015-10-05 10:00:00,33.55,33.89,33.49,33.7,2936601.0,22.3511,22.5776,22.3111,22.451,2936601.0
2015-10-05 10:30:00,33.71,33.72,33.33,33.4,2378466.0,22.4577,22.4644,22.2046,22.2512,2378466.0
2015-10-05 11:00:00,33.4,33.54,33.24,33.26,1960559.0,22.2512,22.3445,22.1446,22.1579,1960559.0
2015-10-05 11:30:00,33.25,33.3,33.0,33.09,1790589.0,22.1513,22.1846,21.9847,22.0447,1790589.0
2015-10-05 12:00:00,33.09,33.2,33.05,33.09,1130981.0,22.0447,22.1179,22.018,22.0447,1130981.0
2015-10-05 12:30:00,33.09,33.16,33.01,33.07,1202179.0,22.0447,22.0913,21.9914,22.0313,1202179.0
2015-10-05 13:00:00,33.07,33.13,33.02,33.09,982603.0,22.0313,22.0713,21.998,22.0447,982603.0
2015-10-05 13:30:00,33.1,33.21,33.08,33.16,1196059.0,22.0513,22.1246,22.038,22.0913,1196059.0
2015-10-05 14:00:00,33.16,33.21,33.07,33.09,2433431.0,22.0913,22.1246,22.0313,22.0447,2433431.0
2015-10-05 14:30:00,33.1,33.18,33.09,33.15,1536758.0,22.0513,22.1046,22.0447,22.0846,1536758.0
2015-10-05 15:00:00,33.16,33.36,33.14,33.36,2563656.0,22.0913,22.2245,22.078,22.2245,2563656.0
2015-10-05 15:30:00,33.36,33.53,33.34,33.47,4572778.0,22.2245,22.3378,22.2112,22.2978,4572778.0
2015-10-06 09:30:00,33.4,33.6,33.17,33.58,3840354.0,22.2512,22.3844,22.098,22.3711,3840354.0
2015-10-06 10:00:00,33.58,33.59,33.27,33.29,2351955.0,22.3711,22.3778,22.1646,22.1779,2351955.0
2015-10-06 10:30:00,33.3,33.47,33.25,33.36,1717182.0,22.1846,22.2978,22.1513,22.2245,1717182.0
2015-10-06 11:00:00,33.36,33.37,33.04,33.13,1665996.0,22.2245,22.2312,22.0114,22.0713,1665996.0
2015-10-06 11:30:00,33.13,33.13,32.42,32.46,4594152.0,22.0713,22.0713,21.5983,21.625,4594152.0
2015-10-06 12:00:00,32.47,32.86,32.45,32.75,2964432.0,21.6316,21.8914,21.6183,21.8182,2964432.0
2015-10-06 12:30:00,32.75,32.88,32.63,32.88,2276192.0,21.8182,21.9048,21.7382,21.9048,2276192.0
2015-10-06 13:00:00,32.87,33.05,32.77,32.95,1312651.0,21.8981,22.018,21.8315,21.9514,1312651.0
2015-10-06 13:30:00,32.94,32.95,32.75,32.89,1729778.0,21.9447,21.9514,21.8182,21.9114,1729778.0
2015-10-06 14:00:00,32.88,32.96,32.77,32.9,1897893.0,21.9048,21.9581,21.8315,21.9181,1897893.0
2015-10-06 14:30:00,32.9,33.0,32.79,32.9,1910367.0,21.9181,21.9847,21.8448,21.9181,1910367.0
2015-10-06 15:00:00,32.89,32.96,32.76,32.84,1859062.0,21.9114,21.9581,21.8248,21.8781,1859062.0
2015-10-06 15:30:00,32.83,32.88,32.75,32.79,4887584.0,21.8715,21.9048,21.8182,21.8448,4887584.0
2015-10-07 09:30:00,33.1,33.16,32.35,32.65,4074878.0,22.0513,22.0913,21.5517,21.7515,4074878.0
2015-10-07 10:00:00,32.66,32.79,32.5,32.65,2799513.0,21.7582,21.8448,21.6516,21.7515,2799513.0
2015-10-07 10:30:00,32.66,32.75,32.52,32.61,2849970.0,21.7582,21.8182,21.6649,21.7249,2849970.0
2015-10-07 11:00:00,32.6,32.86,32.58,32.77,2455441.0,21.7182,21.8914,21.7049,21.8315,2455441.0
2015-10-07 11:30:00,32.77,32.96,32.76,32.91,1921892.0,21.8315,21.9581,21.8248,21.9247,1921892.0
2015-10-07 12:00:00,32.91,33.09,32.9,32.98,1257934.0,21.9247,22.0447,21.9181,21.9714,1257934.0
2015-10-07 12:30:00,32.98,33.1,32.97,33.09,975023.0,21.9714,22.0513,21.9647,22.0447,975023.0
2015-10-07 13:00:00,33.09,33.16,33.07,33.12,1030216.0,22.0447,22.0913,22.0313,22.0647,1030216.0
2015-10-07 13:30:00,33.12,33.31,33.11,33.3,1326066.0,22.0647,22.1912,22.058,22.1846,1326066.0
2015-10-07 14:00:00,33.31,33.48,33.17,33.25,1460085.0,22.1912,22.3045,22.098,22.1513,1460085.0
2015-10-07 14:30:00,33.25,33.28,33.05,33.09,1014048.0,22.1513,22.1712,22.018,22.0447,1014048.0
2015-10-07 15:00:00,33.09,33.21,33.04,33.16,2449329.0,22.0447,22.1246,22.0114,22.0913,2449329.0
2015-10-07 15:30:00,33.16,33.29,33.15,33.29,2987106.0,22.0913,22.1779,22.0846,22.1779,2987106.0
2015-10-08 09:30:00,32.9,33.19,32.89,33.02,1437514.0,21.9181,22.1113,21.9114,21.998,1437514.0
2015-10-08 10:00:00,33.02,33.05,32.77,32.85,1972530.0,21.998,22.018,21.8315,21.8848,1972530.0
2015-10-08 10:30:00,32.84,32.9,32.75,32.77,1943970.0,21.8781,21.9181,21.8182,21.8315,1943970.0
2015-10-08 11:00:00,32.77,32.79,32.54,32.73,2215729.0,21.8315,21.8448,21.6783,21.8048,2215729.0
2015-10-08 11:30:00,32.73,32.77,32.62,32.75,2006017.0,21.8048,21.8315,21.7315,21.8182,2006017.0
2015-10-08 12:00:00,32.75,32.88,32.74,32.8,1745433.0,21.8182,21.9048,21.8115,21.8515,1745433.0
2015-10-08 12:30:00,32.79,32.84,32.65,32.65,1252759.0,21.8448,21.8781,21.7515,21.7515,1252759.0
2015-10-08 13:00:00,32.65,32.78,32.63,32.75,1122445.0,21.7515,21.8381,21.7382,21.8182,1122445.0
2015-10-08 13:30:00,32.75,32.84,32.73,32.82,856122.0,21.8182,21.8781,21.8048,21.8648,856122.0
2015-10-08 14:00:00,32.82,33.0,32.8,32.84,2581790.0,21.8648,21.9847,21.8515,21.8781,2581790.0
2015-10-08 14:30:00,32.84,33.02,32.81,32.96,2512354.0,21.8781,21.998,21.8581,21.9581,2512354.0
2015-10-08 15:00:00,32.97,33.24,32.91,33.12,3348073.0,21.9647,22.1446,21.9247,22.0647,3348073.0
2015-10-08 15:30:00,33.12,33.15,32.98,33.09,4963180.0,22.0647,22.0846,21.9714,22.0447,4963180.0
2015-10-09 09:30:00,33.06,33.42,33.0,33.24,2476743.0,22.0247,22.2645,21.9847,22.1446,2476743.0
2015-10-09 10:00:00,33.25,33.55,33.19,33.52,1636670.0,22.1513,22.3511,22.1113,22.3311,1636670.0
2015-10-09 10:30:00,33.53,33.58,33.29,33.36,1446056.0,22.3378,22.3711,22.1779,22.2245,1446056.0
2015-10-09 11:00:00,33.35,33.37,33.15,33.2,1362345.0,22.2179,22.2312,22.0846,22.1179,1362345.0
2015-10-09 11:30:00,33.19,33.24,33.05,33.1,1074391.0,22.1113,22.1446,22.018,22.0513,1074391.0
2015-10-09 12:00:00,33.1,33.18,32.98,33.03,796073.0,22.0513,22.1046,21.9714,22.0047,796073.0
2015-10-09 12:30:00,33.02,33.03,32.94,32.95,810535.0,21.998,22.0047,21.9447,21.9514,810535.0
2015-10-09 13:00:00,32.96,33.04,32.92,33.0,706569.0,21.9581,22.0114,21.9314,21.9847,706569.0
2015-10-09 13:30:00,33.0,33.17,32.98,33.13,724624.0,21.9847,22.098,21.9714,22.0713,724624.0
2015-10-09 14:00:00,33.14,33.19,33.09,33.14,801742.0,22.078,22.1113,22.0447,22.078,801742.0
2015-10-09 14:30:00,33.14,33.21,33.08,33.21,812204.0,22.078,22.1246,22.038,22.1246,812204.0
2015-10-09 15:00:00,33.2,33.27,33.18,33.24,1082692.0,22.1179,22.1646,22.1046,22.1446,1082692.0
2015-10-09 15:30:00,33.23,33.3,33.19,33.24,2625266.0,22.1379,22.1846,22.1113,22.1446,2625266.0
2015-10-12 09:30:00,33.23,33.24,32.9,33.05,2391863.0,22.1379,22.1446,21.9181,22.018,2391863.0
2015-10-12 10:00:00,33.05,33.12,32.93,33.09,1152656.0,22.018,22.0647,21.9381,22.0447,1152656.0
2015-10-12 10:30:00,33.1,33.19,33.03,33.13,885571.0,22.0513,22.1113,22.0047,22.0713,885571.0
2015-10-12 11:00:00,33.14,33.31,33.12,33.28,629161.0,22.078,22.1912,22.0647,22.1712,629161.0
2015-10-12 11:30:00,33.27,33.37,33.24,33.32,520861.0,22.1646,22.2312,22.1446,22.1979,520861.0
2015-10-12 12:00:00,33.33,33.45,33.32,33.44,482422.0,22.2046,22.2845,22.1979,22.2778,482422.0
2015-10-12 12:30:00,33.44,33.44,33.3,33.33,398065.0,22.2778,22.2778,22.1846,22.2046,398065.0
2015-10-12 13:00:00,33.32,33.33,33.24,33.31,409484.0,22.1979,22.2046,22.1446,22.1912,409484.0
2015-10-12 13:30:00,33.32,33.34,33.24,33.28,304120.0,22.1979,22.2112,22.1446,22.1712,304120.0
2015-10-12 14:00:00,33.28,33.34,33.25,33.28,480567.0,22.1712,22.2112,22.1513,22.1712,480567.0
2015-10-12 14:30:00,33.27,33.28,33.21,33.23,1191764.0,22.1646,22.1712,22.1246,22.1379,1191764.0
2015-10-12 15:00:00,33.23,33.29,33.21,33.26,1139941.0,22.1379,22.1779,22.1246,22.1579,1139941.0
2015-10-12 15:30:00,33.27,33.27,33.17,33.21,2870072.0,22.1646,22.1646,22.098,22.1246,2870072.0
2015-10-13 09:30:00,33.18,33.44,33.13,33.43,2276172.0,22.1046,22.2778,22.0713,22.2712,2276172.0
2015-10-13 10:00:00,33.42,33.43,33.21,33.38,1106088.0,22.2645,22.2712,22.1246,22.2379,1106088.0
2015-10-13 10:30:00,33.38,33.54,33.32,33.49,1026934.0,22.2379,22.3445,22.1979,22.3111,1026934.0
2015-10-13 11:00:00,33.5,33.64,33.45,33.57,1260981.0,22.3178,22.4111,22.2845,22.3644,1260981.0
2015-10-13 11:30:00,33.57,33.6,33.44,33.47,995372.0,22.3644,22.3844,22.2778,22.2978,995372.0
2015-10-13 12:00:00,33.46,33.53,33.45,33.51,786395.0,22.2912,22.3378,22.2845,22.3245,786395.0
2015-10-13 12:30:00,33.51,33.54,33.31,33.32,977214.0,22.3245,22.3445,22.1912,22.1979,977214.0
2015-10-13 13:00:00,33.31,33.35,33.24,33.29,1115031.0,22.1912,22.2179,22.1446,22.1779,1115031.0
2015-10-13 13:30:00,33.29,33.29,33.03,33.06,1169641.0,22.1779,22.1779,22.0047,22.0247,1169641.0
2015-10-13 14:00:00,33.06,33.16,33.02,33.09,694578.0,22.0247,22.0913,21.998,22.0447,694578.0
2015-10-13 14:30:00,33.09,33.18,33.04,33.18,785380.0,22.0447,22.1046,22.0114,22.1046,785380.0
2015-10-13 15:00:00,33.17,33.18,32.89,32.96,1463588.0,22.098,22.1046,21.9114,21.9581,1463588.0
2015-10-13 15:30:00,32.96,32.99,32.82,32.98,3557990.0,21.9581,21.978,21.8648,21.9714,3557990.0
2015-10-14 09:30:00,33.04,33.57,33.03,33.34,2420763.0,22.0114,22.3644,22.0047,22.2112,2420763.0
2015-10-14 10:00:00,33.35,33.36,33.06,33.1,1806780.0,22.2179,22.2245,22.0247,22.0513,1806780.0
2015-10-14 10:30:00,33.1,33.3,33.01,33.17,1977840.0,22.0513,22.1846,21.9914,22.098,1977840.0
2015-10-14 11:00:00,33.18,33.22,32.97,33.11,1077634.0,22.1046,22.1313,21.9647,22.058,1077634.0
2015-10-14 11:30:00,33.1,33.13,33.03,33.05,776263.0,22.0513,22.0713,22.0047,22.018,776263.0
2015-10-14 12:00:00,33.05,33.1,32.94,33.09,755563.0,22.018,22.0513,21.9447,22.0447,755563.0
2015-10-14 12:30:00,33.09,33.26,33.06,33.17,1163002.0,22.0447,22.1579,22.0247,22.098,1163002.0
2015-10-14 13:00:00,33.17,33.22,33.08,33.13,976506.0,22.098,22.1313,22.038,22.0713,976506.0
2015-10-14 13:30:00,33.13,33.2,33.08,33.18,621232.0,22.0713,22.1179,22.038,22.1046,621232.0
2015-10-14 14:00:00,33.19,33.21,33.01,33.14,962302.0,22.1113,22.1246,21.9914,22.078,962302.0
2015-10-14 14:30:00,33.13,33.16,33.05,33.1,890834.0,22.0713,22.0913,22.018,22.0513,890834.0
2015-10-14 15:00:00,33.1,33.12,32.95,33.05,962174.0,22.0513,22.0647,21.9514,22.018,962174.0
2015-10-14 15:30:00,33.06,33.12,32.98,33.02,1679754.0,22.0247,22.0647,21.9714,21.998,1679754.0
2015-10-15 09:30:00,32.93,33.32,32.93,33.32,3910442.0,21.9381,22.1979,21.9381,22.1979,3910442.0
2015-10-15 10:00:00,33.31,33.43,33.26,33.37,1777157.0,22.1912,22.2712,22.1579,22.2312,1777157.0
2015-10-15 10:30:00,33.37,33.6,33.35,33.55,1688977.0,22.2312,22.3844,22.2179,22.3511,1688977.0
2015-10-15 11:00:00,33.54,33.56,33.35,33.51,1191519.0,22.3445,22.3578,22.2179,22.3245,1191519.0
2015-10-15 11:30:00,33.51,33.58,33.42,33.48,1042753.0,22.3245,22.3711,22.2645,22.3045,1042753.0
2015-10-15 12:00:00,33.49,33.68,33.48,33.65,1048214.0,22.3111,22.4377,22.3045,22.4177,1048214.0
2015-10-15 12:30:00,33.65,33.73,33.62,33.66,990417.0,22.4177,22.471,22.3978,22.4244,990417.0
2015-10-15 13:00:00,33.66,33.91,33.64,33.87,1310829.0,22.4244,22.591,22.4111,22.5643,1310829.0
2015-10-15 13:30:00,33.87,33.95,33.81,33.92,1176115.0,22.5643,22.6176,22.5243,22.5976,1176115.0
2015-10-15 14:00:00,33.93,33.99,33.88,33.94,1277184.0,22.6043,22.6442,22.571,22.6109,1277184.0
2015-10-15 14:30:00,33.94,34.1,33.93,34.05,1769974.0,22.6109,22.7175,22.6043,22.6842,1769974.0
2015-10-15 15:00:00,34.05,34.14,34.01,34.07,2216970.0,22.6842,22.7442,22.6576,22.6975,2216970.0
2015-10-15 15:30:00,34.07,34.1,33.99,34.09,3734234.0,22.6975,22.7175,22.6442,22.7109,3734234.0
2015-10-16 09:30:00,34.35,34.38,34.0,34.38,4157167.0,22.8841,22.9041,22.6509,22.9041,4157167.0
2015-10-16 10:00:00,34.38,34.44,34.25,34.28,1351318.0,22.9041,22.944,22.8175,22.8374,1351318.0
2015-10-16 10:30:00,34.27,34.31,34.18,34.2,1045070.0,22.8308,22.8574,22.7708,22.7842,1045070.0
2015-10-16 11:00:00,34.21,34.23,34.08,34.09,1232362.0,22.7908,22.8041,22.7042,22.7109,1232362.0
2015-10-16 11:30:00,34.1,34.17,34.05,34.1,639193.0,22.7175,22.7642,22.6842,22.7175,639193.0
2015-10-16 12:00:00,34.11,34.12,34.01,34.08,560494.0,22.7242,22.7309,22.6576,22.7042,560494.0
2015-10-16 12:30:00,34.08,34.23,34.07,34.23,540427.0,22.7042,22.8041,22.6975,22.8041,540427.0
2015-10-16 13:00:00,34.23,34.24,34.14,34.14,571124.0,22.8041,22.8108,22.7442,22.7442,571124.0
2015-10-16 13:30:00,34.14,34.2,34.11,34.13,486307.0,22.7442,22.7842,22.7242,22.7375,486307.0
2015-10-16 14:00:00,34.13,34.24,34.09,34.24,594249.0,22.7375,22.8108,22.7109,22.8108,594249.0
2015-10-16 14:30:00,34.23,34.31,34.19,34.26,693721.0,22.8041,22.8574,22.7775,22.8241,693721.0
2015-10-16 15:00:00,34.26,34.37,34.25,34.37,911545.0,22.8241,22.8974,22.8175,22.8974,911545.0
2015-10-16 15:30:00,34.36,34.42,34.32,34.41,2228337.0,22.8907,22.9307,22.8641,22.9241,2228337.0
2015-10-19 09:30:00,34.41,34.43,34.21,34.4,1357315.0,22.9241,22.9374,22.7908,22.9174,1357315.0
2015-10-19 10:00:00,34.4,34.47,34.34,34.37,1303570.0,22.9174,22.964,22.8774,22.8974,1303570.0
2015-10-19 10:30:00,34.36,34.45,34.26,34.33,985297.0,22.8907,22.9507,22.8241,22.8708,985297.0
2015-10-19 11:00:00,34.33,34.42,34.26,34.41,826126.0,22.8708,22.9307,22.8241,22.9241,826126.0
2015-10-19 11:30:00,34.42,34.49,34.38,34.48,1056593.0,22.9307,22.9773,22.9041,22.9707,1056593.0
2015-10-19 12:00:00,34.48,34.48,34.25,34.26,781037.0,22.9707,22.9707,22.8175,22.8241,781037.0
2015-10-19 12:30:00,34.26,34.33,34.23,34.32,693390.0,22.8241,22.8708,22.8041,22.8641,693390.0
2015-10-19 13:00:00,34.33,34.34,34.21,34.21,765019.0,22.8708,22.8774,22.7908,22.7908,765019.0
2015-10-19 13:30:00,34.21,34.22,34.09,34.21,1011838.0,22.7908,22.7975,22.7109,22.7908,1011838.0
2015-10-19 14:00:00,34.22,34.27,34.16,34.23,700805.0,22.7975,22.8308,22.7575,22.8041,700805.0
2015-10-19 14:30:00,34.23,34.35,34.22,34.34,712768.0,22.8041,22.8841,22.7975,22.8774,712768.0
2015-10-19 15:00:00,34.35,34.45,34.32,34.41,991589.0,22.8841,22.9507,22.8641,22.9241,991589.0
2015-10-19 15:30:00,34.41,34.54,34.38,34.52,2353329.0,22.9241,23.0107,22.9041,22.9973,2353329.0
2015-10-20 09:30:00,34.65,34.69,34.36,34.49,1866154.0,23.0839,23.1106,22.8907,22.9773,1866154.0
2015-10-20 10:00:00,34.49,34.5,34.25,34.28,1356600.0,22.9773,22.984,22.8175,22.8374,1356600.0
2015-10-20 10:30:00,34.28,34.28,34.12,34.19,1200913.0,22.8374,22.8374,22.7309,22.7775,1200913.0
2015-10-20 11:00:00,34.19,34.23,34.08,34.23,1388292.0,22.7775,22.8041,22.7042,22.8041,1388292.0
2015-10-20 11:30:00,34.23,34.24,34.09,34.12,845647.0,22.8041,22.8108,22.7109,22.7309,845647.0
2015-10-20 12:00:00,34.12,34.16,34.05,34.09,678328.0,22.7309,22.7575,22.6842,22.7109,678328.0
2015-10-20 12:30:00,34.08,34.09,34.01,34.07,694378.0,22.7042,22.7109,22.6576,22.6975,694378.0
2015-10-20 13:00:00,34.07,34.07,33.95,33.95,765980.0,22.6975,22.6975,22.6176,22.6176,765980.0
2015-10-20 13:30:00,33.96,33.96,33.76,33.83,964145.0,22.6243,22.6243,22.491,22.5377,964145.0
2015-10-20 14:00:00,33.83,33.9,33.8,33.85,823919.0,22.5377,22.5843,22.5177,22.551,823919.0
2015-10-20 14:30:00,33.85,34.06,33.82,34.05,1039936.0,22.551,22.6909,22.531,22.6842,1039936.0
2015-10-20 15:00:00,34.05,34.09,33.99,34.05,1296623.0,22.6842,22.7109,22.6442,22.6842,1296623.0
2015-10-20 15:30:00,34.05,34.09,33.94,34.01,2022359.0,22.6842,22.7109,22.6109,22.6576,2022359.0
2015-10-21 09:30:00,34.17,34.34,33.98,34.13,1616289.0,22.7642,22.8774,22.6376,22.7375,1616289.0
2015-10-21 10:00:00,34.13,34.13,33.54,33.62,2412480.0,22.7375,22.7375,22.3445,22.3978,2412480.0
2015-10-21 10:30:00,33.61,33.77,33.52,33.59,3271003.0,22.3911,22.4977,22.3311,22.3778,3271003.0
2015-10-21 11:00:00,33.59,33.6,33.35,33.49,2402861.0,22.3778,22.3844,22.2179,22.3111,2402861.0
2015-10-21 11:30:00,33.49,33.73,33.49,33.56,1734317.0,22.3111,22.471,22.3111,22.3578,1734317.0
2015-10-21 12:00:00,33.55,33.57,33.41,33.5,1003244.0,22.3511,22.3644,22.2578,22.3178,1003244.0
2015-10-21 12:30:00,33.5,33.51,33.32,33.32,1207926.0,22.3178,22.3245,22.1979,22.1979,1207926.0
2015-10-21 13:00:00,33.33,33.33,33.02,33.05,2109682.0,22.2046,22.2046,21.998,22.018,2109682.0
2015-10-21 13:30:00,33.05,33.33,33.03,33.3,3695988.0,22.018,22.2046,22.0047,22.1846,3695988.0
2015-10-21 14:00:00,33.3,33.7,33.29,33.59,2600203.0,22.1846,22.451,22.1779,22.3778,2600203.0
2015-10-21 14:30:00,33.59,33.65,33.49,33.49,2361403.0,22.3778,22.4177,22.3111,22.3111,2361403.0
2015-10-21 15:00:00,33.5,33.76,33.47,33.58,2190547.0,22.3178,22.491,22.2978,22.3711,2190547.0
2015-10-21 15:30:00,33.57,33.58,33.41,33.45,3198941.0,22.3644,22.3711,22.2578,22.2845,3198941.0
2015-10-22 09:30:00,33.58,33.64,33.12,33.15,3762395.0,22.3711,22.4111,22.0647,22.0846,3762395.0
2015-10-22 10:00:00,33.14,33.21,32.94,32.95,4061761.0,22.078,22.1246,21.9447,21.9514,4061761.0
2015-10-22 10:30:00,32.95,33.18,32.94,33.09,2922958.0,21.9514,22.1046,21.9447,22.0447,2922958.0
2015-10-22 11:00:00,33.1,33.19,32.97,32.98,3139809.0,22.0513,22.1113,21.9647,21.9714,3139809.0
2015-10-22 11:30:00,32.98,33.15,32.89,32.93,2018238.0,21.9714,22.0846,21.9114,21.9381,2018238.0
2015-10-22 12:00:00,32.94,33.16,32.9,33.16,2054267.0,21.9447,22.0913,21.9181,22.0913,2054267.0
2015-10-22 12:30:00,33.16,33.19,33.03,33.12,2504376.0,22.0913,22.1113,22.0047,22.0647,2504376.0
2015-10-22 13:00:00,33.12,33.18,33.03,33.16,1539502.0,22.0647,22.1046,22.0047,22.0913,1539502.0
2015-10-22 13:30:00,33.16,33.21,33.08,33.1,1718501.0,22.0913,22.1246,22.038,22.0513,1718501.0
2015-10-22 14:00:00,33.11,33.13,32.95,33.04,2238252.0,22.058,22.0713,21.9514,22.0114,2238252.0
2015-10-22 14:30:00,33.05,33.24,32.98,33.23,2304362.0,22.018,22.1446,21.9714,22.1379,2304362.0
2015-10-22 15:00:00,33.23,33.54,33.14,33.52,3661045.0,22.1379,22.3445,22.078,22.3311,3661045.0
2015-10-22 15:30:00,33.51,33.54,33.21,33.33,6437008.0,22.3245,22.3445,22.1246,22.2046,6437008.0
2015-10-23 09:30:00,33.46,34.08,33.23,34.05,2742526.0,22.2912,22.7042,22.1379,22.6842,2742526.0
2015-10-23 10:00:00,34.05,34.11,33.77,33.83,2008547.0,22.6842,22.7242,22.4977,22.5377,2008547.0
2015-10-23 10:30:00,33.84,34.0,33.83,33.88,1695687.0,22.5443,22.6509,22.5377,22.571,1695687.0
2015-10-23 11:00:00,33.88,33.92,33.68,33.7,1521903.0,22.571,22.5976,22.4377,22.451,1521903.0
2015-10-23 11:30:00,33.7,33.83,33.62,33.71,1698946.0,22.451,22.5377,22.3978,22.4577,1698946.0
2015-10-23 12:00:00,33.72,33.92,33.69,33.9,1127774.0,22.4644,22.5976,22.4444,22.5843,1127774.0
2015-10-23 12:30:00,33.9,34.01,33.81,33.96,1504801.0,22.5843,22.6576,22.5243,22.6243,1504801.0
2015-10-23 13:00:00,33.95,34.21,33.92,34.18,1450015.0,22.6176,22.7908,22.5976,22.7708,1450015.0
2015-10-23 13:30:00,34.18,34.25,34.14,34.2,1103184.0,22.7708,22.8175,22.7442,22.7842,1103184.0
2015-10-23 14:00:00,34.21,34.26,34.14,34.25,1747492.0,22.7908,22.8241,22.7442,22.8175,1747492.0
2015-10-23 14:30:00,34.25,34.35,34.22,34.23,1428494.0,22.8175,22.8841,22.7975,22.8041,1428494.0
2015-10-23 15:00:00,34.23,34.28,33.92,33.95,1782672.0,22.8041,22.8374,22.5976,22.6176,1782672.0
2015-10-23 15:30:00,33.95,34.1,33.93,34.05,4615422.0,22.6176,22.7175,22.6043,22.6842,4615422.0
2015-10-26 09:30:00,34.0,34.05,33.84,33.85,1535811.0,22.6509,22.6842,22.5443,22.551,1535811.0
2015-10-26 10:00:00,33.84,34.05,33.83,34.01,1090231.0,22.5443,22.6842,22.5377,22.6576,1090231.0
2015-10-26 10:30:00,34.01,34.31,33.91,34.19,2324981.0,22.6576,22.8574,22.591,22.7775,2324981.0
2015-10-26 11:00:00,34.18,34.37,34.13,34.24,1933772.0,22.7708,22.8974,22.7375,22.8108,1933772.0
2015-10-26 11:30:00,34.23,34.27,34.03,34.08,1246490.0,22.8041,22.8308,22.6709,22.7042,1246490.0
2015-10-26 12:00:00,34.08,34.15,33.97,34.12,1115922.0,22.7042,22.7508,22.6309,22.7309,1115922.0
2015-10-26 12:30:00,34.12,34.15,34.05,34.14,1048494.0,22.7309,22.7508,22.6842,22.7442,1048494.0
2015-10-26 13:00:00,34.13,34.2,34.09,34.16,1055163.0,22.7375,22.7842,22.7109,22.7575,1055163.0
2015-10-26 13:30:00,34.16,34.26,34.03,34.03,1345263.0,22.7575,22.8241,22.6709,22.6709,1345263.0
2015-10-26 14:00:00,34.04,34.06,33.96,34.0,1614838.0,22.6776,22.6909,22.6243,22.6509,1614838.0
2015-10-26 14:30:00,34.0,34.15,33.99,34.07,1490168.0,22.6509,22.7508,22.6442,22.6975,1490168.0
2015-10-26 15:00:00,34.08,34.22,34.06,34.09,1569178.0,22.7042,22.7975,22.6909,22.7109,1569178.0
2015-10-26 15:30:00,34.09,34.24,34.09,34.15,3123133.0,22.7109,22.8108,22.7109,22.7508,3123133.0
2015-10-27 09:30:00,35.01,35.45,34.85,35.13,6692976.0,23.3238,23.6169,23.2172,23.4037,6692976.0
2015-10-27 10:00:00,35.12,35.39,35.1,35.14,3519593.0,23.3971,23.5769,23.3837,23.4104,3519593.0
2015-10-27 10:30:00,35.14,35.36,35.06,35.2,2556389.0,23.4104,23.5569,23.3571,23.4504,2556389.0
2015-10-27 11:00:00,35.19,35.21,34.95,35.08,2072078.0,23.4437,23.457,23.2838,23.3704,2072078.0
2015-10-27 11:30:00,35.09,35.15,34.96,34.99,2000589.0,23.3771,23.417,23.2905,23.3105,2000589.0
2015-10-27 12:00:00,34.98,35.01,34.81,34.89,2361521.0,23.3038,23.3238,23.1905,23.2438,2361521.0
2015-10-27 12:30:00,34.89,34.9,34.65,34.84,2110917.0,23.2438,23.2505,23.0839,23.2105,2110917.0
2015-10-27 13:00:00,34.84,34.96,34.83,34.86,1367377.0,23.2105,23.2905,23.2039,23.2238,1367377.0
2015-10-27 13:30:00,34.86,35.0,34.82,34.97,957467.0,23.2238,23.3171,23.1972,23.2971,957467.0
2015-10-27 14:00:00,34.98,35.06,34.96,35.01,1185806.0,23.3038,23.3571,23.2905,23.3238,1185806.0
2015-10-27 14:30:00,35.02,35.05,34.86,34.87,1295638.0,23.3304,23.3504,23.2238,23.2305,1295638.0
2015-10-27 15:00:00,34.87,35.07,34.86,35.0,2321144.0,23.2305,23.3637,23.2238,23.3171,2321144.0
2015-10-27 15:30:00,35.0,35.02,34.86,35.0,4687148.0,23.3171,23.3304,23.2238,23.3171,4687148.0
2015-10-28 09:30:00,35.23,35.95,35.14,35.94,5150777.0,23.4703,23.95,23.4104,23.9433,5150777.0
2015-10-28 10:00:00,35.94,36.07,35.57,35.64,3402030.0,23.9433,24.03,23.6968,23.7435,3402030.0
2015-10-28 10:30:00,35.63,35.8,35.53,35.59,4127322.0,23.7368,23.8501,23.6702,23.7102,4127322.0
2015-10-28 11:00:00,35.6,35.72,35.45,35.49,1679280.0,23.7168,23.7968,23.6169,23.6436,1679280.0
2015-10-28 11:30:00,35.49,35.58,35.43,35.57,2590038.0,23.6436,23.7035,23.6036,23.6968,2590038.0
2015-10-28 12:00:00,35.58,35.58,35.44,35.52,975537.0,23.7035,23.7035,23.6102,23.6635,975537.0
2015-10-28 12:30:00,35.52,35.52,35.38,35.41,1256891.0,23.6635,23.6635,23.5703,23.5903,1256891.0
2015-10-28 13:00:00,35.42,35.49,35.38,35.48,768399.0,23.5969,23.6436,23.5703,23.6369,768399.0
2015-10-28 13:30:00,35.49,35.49,35.34,35.44,1405854.0,23.6436,23.6436,23.5436,23.6102,1405854.0
2015-10-28 14:00:00,35.43,35.44,35.02,35.22,2490110.0,23.6036,23.6102,23.3304,23.4637,2490110.0
2015-10-28 14:30:00,35.22,35.39,35.14,35.33,1358131.0,23.4637,23.5769,23.4104,23.537,1358131.0
2015-10-28 15:00:00,35.33,35.47,35.27,35.41,2140847.0,23.537,23.6302,23.497,23.5903,2140847.0
2015-10-28 15:30:00,35.41,35.57,35.38,35.44,4387054.0,23.5903,23.6968,23.5703,23.6102,4387054.0
2015-10-29 09:30:00,34.78,34.78,34.78,34.78,0.0,23.1705,23.1705,23.1705,23.1705,0.0
2015-10-29 10:00:00,34.25,35.9,34.25,35.2,12241615.0,22.8175,23.9167,22.8175,23.4504,12241615.0
2015-10-29 10:30:00,35.21,35.69,35.11,35.33,6789353.0,23.457,23.7768,23.3904,23.537,6789353.0
2015-10-29 11:00:00,35.34,35.44,34.97,34.98,3783971.0,23.5436,23.6102,23.2971,23.3038,3783971.0
2015-10-29 11:30:00,34.98,34.99,34.5,34.62,4338675.0,23.3038,23.3105,22.984,23.064,4338675.0
2015-10-29 12:00:00,34.62,34.77,34.37,34.6,3432867.0,23.064,23.1639,22.8974,23.0506,3432867.0
2015-10-29 12:30:00,34.61,34.79,34.52,34.76,3884307.0,23.0573,23.1772,22.9973,23.1572,3884307.0
2015-10-29 13:00:00,34.76,35.0,34.64,34.87,3499442.0,23.1572,23.3171,23.0773,23.2305,3499442.0
2015-10-29 13:30:00,34.87,34.91,34.62,34.65,3151357.0,23.2305,23.2572,23.064,23.0839,3151357.0
2015-10-29 14:00:00,34.64,34.74,34.34,34.58,4354965.0,23.0773,23.1439,22.8774,23.0373,4354965.0
2015-10-29 14:30:00,34.58,34.7,34.21,34.21,5022874.0,23.0373,23.1173,22.7908,22.7908,5022874.0
2015-10-29 15:00:00,34.21,34.6,34.16,34.52,5007048.0,22.7908,23.0506,22.7575,22.9973,5007048.0
2015-10-29 15:30:00,34.52,34.8,34.46,34.76,6483890.0,22.9973,23.1839,22.9574,23.1572,6483890.0
2015-10-30 09:30:00,34.77,34.9,34.46,34.55,3584467.0,23.1639,23.2505,22.9574,23.0173,3584467.0
2015-10-30 10:00:00,34.55,34.64,34.3,34.44,4263908.0,23.0173,23.0773,22.8508,22.944,4263908.0
2015-10-30 10:30:00,34.45,34.61,34.44,34.48,3357675.0,22.9507,23.0573,22.944,22.9707,3357675.0
2015-10-30 11:00:00,34.48,34.52,34.22,34.22,2945877.0,22.9707,22.9973,22.7975,22.7975,2945877.0
2015-10-30 11:30:00,34.23,34.26,34.0,34.02,3645570.0,22.8041,22.8241,22.6509,22.6642,3645570.0
2015-10-30 12:00:00,34.01,34.24,34.0,34.12,2096659.0,22.6576,22.8108,22.6509,22.7309,2096659.0
2015-10-30 12:30:00,34.13,34.2,34.01,34.04,1682534.0,22.7375,22.7842,22.6576,22.6776,1682534.0
2015-10-30 13:00:00,34.04,34.1,33.91,33.95,2426677.0,22.6776,22.7175,22.591,22.6176,2426677.0
2015-10-30 13:30:00,33.95,34.01,33.88,33.96,2422669.0,22.6176,22.6576,22.571,22.6243,2422669.0
2015-10-30 14:00:00,33.96,34.03,33.88,33.95,2463682.0,22.6243,22.6709,22.571,22.6176,2463682.0
2015-10-30 14:30:00,33.94,34.05,33.91,33.98,3147883.0,22.6109,22.6842,22.591,22.6376,3147883.0
2015-10-30 15:00:00,33.98,33.98,33.73,33.93,4434374.0,22.6376,22.6376,22.471,22.6043,4434374.0
2015-10-30 15:30:00,33.93,34.12,33.76,33.83,8857272.0,22.6043,22.7309,22.491,22.5377,8857272.0
2015-11-02 09:30:00,34.17,34.7,34.15,34.62,4999361.0,22.7642,23.1173,22.7508,23.064,4999361.0
2015-11-02 10:00:00,34.62,34.98,34.61,34.85,4503860.0,23.064,23.3038,23.0573,23.2172,4503860.0
2015-11-02 10:30:00,34.85,34.91,34.73,34.81,2617102.0,23.2172,23.2572,23.1372,23.1905,2617102.0
2015-11-02 11:00:00,34.81,34.95,34.77,34.87,2174763.0,23.1905,23.2838,23.1639,23.2305,2174763.0
2015-11-02 11:30:00,34.87,35.25,34.82,35.02,3902475.0,23.2305,23.4837,23.1972,23.3304,3902475.0
2015-11-02 12:00:00,35.02,35.15,34.99,35.07,2453648.0,23.3304,23.417,23.3105,23.3637,2453648.0
2015-11-02 12:30:00,35.07,35.07,34.95,35.0,1707616.0,23.3637,23.3637,23.2838,23.3171,1707616.0
2015-11-02 13:00:00,35.0,35.01,34.89,34.96,1459329.0,23.3171,23.3238,23.2438,23.2905,1459329.0
2015-11-02 13:30:00,34.96,35.0,34.89,34.97,1495644.0,23.2905,23.3171,23.2438,23.2971,1495644.0
2015-11-02 14:00:00,34.96,35.06,34.91,35.06,1286954.0,23.2905,23.3571,23.2572,23.3571,1286954.0
2015-11-02 14:30:00,35.07,35.14,35.03,35.08,1249693.0,23.3637,23.4104,23.3371,23.3704,1249693.0
2015-11-02 15:00:00,35.08,35.16,35.06,35.1,2881750.0,23.3704,23.4237,23.3571,23.3837,2881750.0
2015-11-02 15:30:00,35.11,35.2,34.97,35.06,4471677.0,23.3904,23.4504,23.2971,23.3571,4471677.0
2015-11-03 09:30:00,34.99,35.01,34.65,34.7,2477861.0,23.3105,23.3238,23.0839,23.1173,2477861.0
2015-11-03 10:00:00,34.7,34.8,34.65,34.67,2459214.0,23.1173,23.1839,23.0839,23.0973,2459214.0
2015-11-03 10:30:00,34.67,34.84,34.67,34.83,1696976.0,23.0973,23.2105,23.0973,23.2039,1696976.0
2015-11-03 11:00:00,34.83,34.87,34.72,34.78,2905491.0,23.2039,23.2305,23.1306,23.1705,2905491.0
2015-11-03 11:30:00,34.77,34.99,34.76,34.98,1593665.0,23.1639,23.3105,23.1572,23.3038,1593665.0
2015-11-03 12:00:00,34.97,35.02,34.89,34.95,1567710.0,23.2971,23.3304,23.2438,23.2838,1567710.0
2015-11-03 12:30:00,34.95,34.99,34.85,34.86,1226001.0,23.2838,23.3105,23.2172,23.2238,1226001.0
2015-11-03 13:00:00,34.85,34.87,34.78,34.8,1337753.0,23.2172,23.2305,23.1705,23.1839,1337753.0
2015-11-03 13:30:00,34.81,34.88,34.8,34.86,1169168.0,23.1905,23.2372,23.1839,23.2238,1169168.0
2015-11-03 14:00:00,34.86,35.04,34.83,35.04,1181782.0,23.2238,23.3438,23.2039,23.3438,1181782.0
2015-11-03 14:30:00,35.04,35.04,34.95,34.96,1569406.0,23.3438,23.3438,23.2838,23.2905,1569406.0
2015-11-03 15:00:00,34.95,35.03,34.91,34.96,1812162.0,23.2838,23.3371,23.2572,23.2905,1812162.0
2015-11-03 15:30:00,34.96,35.01,34.89,34.98,4776990.0,23.2905,23.3238,23.2438,23.3038,4776990.0
2015-11-04 09:30:00,34.92,34.97,34.5,34.51,3947086.0,23.4546,23.4882,23.1725,23.1792,3947086.0
2015-11-04 10:00:00,34.51,34.61,34.4,34.59,2098315.0,23.1792,23.2464,23.1053,23.233,2098315.0
2015-11-04 10:30:00,34.59,34.65,34.41,34.44,2163024.0,23.233,23.2733,23.1121,23.1322,2163024.0
2015-11-04 11:00:00,34.43,34.43,34.21,34.27,1781584.0,23.1255,23.1255,22.9777,23.018,1781584.0
2015-11-04 11:30:00,34.25,34.38,34.19,34.35,1953451.0,23.0046,23.0919,22.9643,23.0718,1953451.0
2015-11-04 12:00:00,34.35,34.36,34.2,34.22,1454435.0,23.0718,23.0785,22.971,22.9844,1454435.0
2015-11-04 12:30:00,34.22,34.25,34.13,34.19,1150850.0,22.9844,23.0046,22.924,22.9643,1150850.0
2015-11-04 13:00:00,34.19,34.23,34.09,34.1,1082148.0,22.9643,22.9912,22.8971,22.9038,1082148.0
2015-11-04 13:30:00,34.11,34.2,34.09,34.12,1311684.0,22.9106,22.971,22.8971,22.9173,1311684.0
2015-11-04 14:00:00,34.13,34.24,34.11,34.16,1969763.0,22.924,22.9979,22.9106,22.9441,1969763.0
2015-11-04 14:30:00,34.16,34.24,34.12,34.15,1897169.0,22.9441,22.9979,22.9173,22.9374,1897169.0
2015-11-04 15:00:00,34.16,34.21,34.1,34.14,1846148.0,22.9441,22.9777,22.9038,22.9307,1846148.0
2015-11-04 15:30:00,34.15,34.25,34.1,34.12,4948294.0,22.9374,23.0046,22.9038,22.9173,4948294.0
2015-11-05 09:30:00,34.23,34.28,34.1,34.22,2317757.0,22.9912,23.0247,22.9038,22.9844,2317757.0
2015-11-05 10:00:00,34.22,34.27,34.09,34.11,1892661.0,22.9844,23.018,22.8971,22.9106,1892661.0
2015-11-05 10:30:00,34.11,34.17,33.99,34.15,1649533.0,22.9106,22.9509,22.83,22.9374,1649533.0
2015-11-05 11:00:00,34.16,34.25,34.13,34.23,1387331.0,22.9441,23.0046,22.924,22.9912,1387331.0
2015-11-05 11:30:00,34.23,34.27,34.18,34.23,1185981.0,22.9912,23.018,22.9576,22.9912,1185981.0
2015-11-05 12:00:00,34.23,34.26,34.15,34.21,923737.0,22.9912,23.0113,22.9374,22.9777,923737.0
2015-11-05 12:30:00,34.21,34.25,34.16,34.25,693210.0,22.9777,23.0046,22.9441,23.0046,693210.0
2015-11-05 13:00:00,34.25,34.25,34.14,34.16,961955.0,23.0046,23.0046,22.9307,22.9441,961955.0
2015-11-05 13:30:00,34.16,34.18,34.1,34.17,511876.0,22.9441,22.9576,22.9038,22.9509,511876.0
2015-11-05 14:00:00,34.17,34.25,34.1,34.2,963616.0,22.9509,23.0046,22.9038,22.971,963616.0
2015-11-05 14:30:00,34.2,34.23,34.15,34.22,842381.0,22.971,22.9912,22.9374,22.9844,842381.0
2015-11-05 15:00:00,34.22,34.22,34.14,34.19,1868630.0,22.9844,22.9844,22.9307,22.9643,1868630.0
2015-11-05 15:30:00,34.19,34.29,34.15,34.16,2858070.0,22.9643,23.0315,22.9374,22.9441,2858070.0
2015-11-06 09:30:00,33.92,34.0,33.34,33.47,5224098.0,22.7829,22.8367,22.3934,22.4807,5224098.0
2015-11-06 10:00:00,33.46,33.5,33.35,33.44,2687197.0,22.474,22.5008,22.4001,22.4605,2687197.0
2015-11-06 10:30:00,33.44,33.72,33.43,33.61,5456013.0,22.4605,22.6486,22.4538,22.5747,5456013.0
2015-11-06 11:00:00,33.61,33.74,33.54,33.65,1382055.0,22.5747,22.662,22.5277,22.6016,1382055.0
2015-11-06 11:30:00,33.65,33.73,33.64,33.7,1848869.0,22.6016,22.6553,22.5949,22.6352,1848869.0
2015-11-06 12:00:00,33.7,33.76,33.6,33.64,979899.0,22.6352,22.6755,22.568,22.5949,979899.0
2015-11-06 12:30:00,33.63,33.77,33.62,33.7,1422644.0,22.5882,22.6822,22.5814,22.6352,1422644.0
2015-11-06 13:00:00,33.69,33.86,33.67,33.8,1346992.0,22.6285,22.7426,22.615,22.7023,1346992.0
2015-11-06 13:30:00,33.8,33.98,33.77,33.94,1157160.0,22.7023,22.8232,22.6822,22.7964,1157160.0
2015-11-06 14:00:00,33.94,34.01,33.91,33.95,1260641.0,22.7964,22.8434,22.7762,22.8031,1260641.0
2015-11-06 14:30:00,33.95,33.97,33.86,33.9,913163.0,22.8031,22.8165,22.7426,22.7695,913163.0
2015-11-06 15:00:00,33.9,34.01,33.9,34.0,1431300.0,22.7695,22.8434,22.7695,22.8367,1431300.0
2015-11-06 15:30:00,33.99,34.05,33.9,33.93,3336731.0,22.83,22.8703,22.7695,22.7897,3336731.0
2015-11-09 09:30:00,33.79,33.86,33.64,33.75,2516335.0,22.6956,22.7426,22.5949,22.6688,2516335.0
2015-11-09 10:00:00,33.75,33.82,33.6,33.8,1678045.0,22.6688,22.7158,22.568,22.7023,1678045.0
2015-11-09 10:30:00,33.8,33.86,33.74,33.76,1063731.0,22.7023,22.7426,22.662,22.6755,1063731.0
2015-11-09 11:00:00,33.76,33.77,33.54,33.56,2622140.0,22.6755,22.6822,22.5277,22.5411,2622140.0
2015-11-09 11:30:00,33.57,33.64,33.38,33.41,1315197.0,22.5479,22.5949,22.4202,22.4404,1315197.0
2015-11-09 12:00:00,33.41,33.64,33.39,33.62,1023755.0,22.4404,22.5949,22.427,22.5814,1023755.0
2015-11-09 12:30:00,33.63,33.64,33.53,33.56,785655.0,22.5882,22.5949,22.521,22.5411,785655.0
2015-11-09 13:00:00,33.56,33.57,33.43,33.47,840654.0,22.5411,22.5479,22.4538,22.4807,840654.0
2015-11-09 13:30:00,33.47,33.54,33.42,33.44,1061201.0,22.4807,22.5277,22.4471,22.4605,1061201.0
2015-11-09 14:00:00,33.44,33.62,33.43,33.57,917799.0,22.4605,22.5814,22.4538,22.5479,917799.0
2015-11-09 14:30:00,33.57,33.62,33.52,33.56,1117718.0,22.5479,22.5814,22.5143,22.5411,1117718.0
2015-11-09 15:00:00,33.56,33.66,33.52,33.64,1687257.0,22.5411,22.6083,22.5143,22.5949,1687257.0
2015-11-09 15:30:00,33.65,33.8,33.62,33.65,3944472.0,22.6016,22.7023,22.5814,22.6016,3944472.0
2015-11-10 09:30:00,33.83,33.97,33.73,33.78,3383581.0,22.7225,22.8165,22.6553,22.6889,3383581.0
2015-11-10 10:00:00,33.78,33.82,33.61,33.68,1111734.0,22.6889,22.7158,22.5747,22.6217,1111734.0
2015-11-10 10:30:00,33.67,33.74,33.61,33.64,1518925.0,22.615,22.662,22.5747,22.5949,1518925.0
2015-11-10 11:00:00,33.64,33.77,33.63,33.69,1022316.0,22.5949,22.6822,22.5882,22.6285,1022316.0
2015-11-10 11:30:00,33.7,33.72,33.63,33.72,917470.0,22.6352,22.6486,22.5882,22.6486,917470.0
2015-11-10 12:00:00,33.72,33.79,33.68,33.77,1003278.0,22.6486,22.6956,22.6217,22.6822,1003278.0
2015-11-10 12:30:00,33.77,33.81,33.73,33.79,853391.0,22.6822,22.7091,22.6553,22.6956,853391.0
2015-11-10 13:00:00,33.79,33.82,33.75,33.79,728969.0,22.6956,22.7158,22.6688,22.6956,728969.0
2015-11-10 13:30:00,33.8,33.88,33.78,33.82,1533676.0,22.7023,22.7561,22.6889,22.7158,1533676.0
2015-11-10 14:00:00,33.82,33.88,33.82,33.84,959052.0,22.7158,22.7561,22.7158,22.7292,959052.0
2015-11-10 14:30:00,33.84,33.94,33.84,33.89,1294087.0,22.7292,22.7964,22.7292,22.7628,1294087.0
2015-11-10 15:00:00,33.9,33.91,33.82,33.85,918101.0,22.7695,22.7762,22.7158,22.7359,918101.0
2015-11-10 15:30:00,33.85,33.85,33.76,33.79,3551905.0,22.7359,22.7359,22.6755,22.6956,3551905.0
2015-11-11 09:30:00,33.92,34.21,33.76,33.85,1830985.0,22.7829,22.9777,22.6755,22.7359,1830985.0
2015-11-11 10:00:00,33.86,33.93,33.74,33.84,2257569.0,22.7426,22.7897,22.662,22.7292,2257569.0
2015-11-11 10:30:00,33.84,33.91,33.74,33.9,932688.0,22.7292,22.7762,22.662,22.7695,932688.0
2015-11-11 11:00:00,33.9,33.91,33.78,33.79,880109.0,22.7695,22.7762,22.6889,22.6956,880109.0
2015-11-11 11:30:00,33.79,33.93,33.78,33.93,1361169.0,22.6956,22.7897,22.6889,22.7897,1361169.0
2015-11-11 12:00:00,33.93,33.98,33.86,33.89,2433711.0,22.7897,22.8232,22.7426,22.7628,2433711.0
2015-11-11 12:30:00,33.9,33.96,33.82,33.84,1513250.0,22.7695,22.8098,22.7158,22.7292,1513250.0
2015-11-11 13:00:00,33.84,33.88,33.81,33.82,624621.0,22.7292,22.7561,22.7091,22.7158,624621.0
2015-11-11 13:30:00,33.81,33.84,33.76,33.79,480195.0,22.7091,22.7292,22.6755,22.6956,480195.0
2015-11-11 14:00:00,33.78,33.81,33.74,33.8,588228.0,22.6889,22.7091,22.662,22.7023,588228.0
2015-11-11 14:30:00,33.8,33.81,33.65,33.66,889126.0,22.7023,22.7091,22.6016,22.6083,889126.0
2015-11-11 15:00:00,33.66,33.71,33.65,33.7,1314930.0,22.6083,22.6419,22.6016,22.6352,1314930.0
2015-11-11 15:30:00,33.7,33.78,33.68,33.73,2803096.0,22.6352,22.6889,22.6217,22.6553,2803096.0
2015-11-12 09:30:00,33.61,33.7,33.48,33.59,1735737.0,22.5747,22.6352,22.4874,22.5613,1735737.0
2015-11-12 10:00:00,33.59,33.63,33.49,33.58,1539022.0,22.5613,22.5882,22.4941,22.5546,1539022.0
2015-11-12 10:30:00,33.58,33.7,33.53,33.68,817870.0,22.5546,22.6352,22.521,22.6217,817870.0
2015-11-12 11:00:00,33.67,33.67,33.55,33.57,787266.0,22.615,22.615,22.5344,22.5479,787266.0
2015-11-12 11:30:00,33.56,33.65,33.55,33.64,613901.0,22.5411,22.6016,22.5344,22.5949,613901.0
2015-11-12 12:00:00,33.64,33.66,33.45,33.51,566121.0,22.5949,22.6083,22.4673,22.5076,566121.0
2015-11-12 12:30:00,33.51,33.54,33.5,33.51,484319.0,22.5076,22.5277,22.5008,22.5076,484319.0
2015-11-12 13:00:00,33.5,33.61,33.5,33.6,768998.0,22.5008,22.5747,22.5008,22.568,768998.0
2015-11-12 13:30:00,33.6,33.66,33.5,33.54,1490422.0,22.568,22.6083,22.5008,22.5277,1490422.0
2015-11-12 14:00:00,33.54,33.55,33.35,33.52,1261860.0,22.5277,22.5344,22.4001,22.5143,1261860.0
2015-11-12 14:30:00,33.52,33.56,33.4,33.48,1002628.0,22.5143,22.5411,22.4337,22.4874,1002628.0
2015-11-12 15:00:00,33.48,33.5,33.41,33.45,1041382.0,22.4874,22.5008,22.4404,22.4673,1041382.0
2015-11-12 15:30:00,33.45,33.48,33.35,33.38,3052644.0,22.4673,22.4874,22.4001,22.4202,3052644.0
2015-11-13 09:30:00,33.34,33.61,33.32,33.55,1993236.0,22.3934,22.5747,22.3799,22.5344,1993236.0
2015-11-13 10:00:00,33.55,33.68,33.28,33.39,1309396.0,22.5344,22.6217,22.3531,22.427,1309396.0
2015-11-13 10:30:00,33.39,33.58,33.39,33.55,1842989.0,22.427,22.5546,22.427,22.5344,1842989.0
2015-11-13 11:00:00,33.55,33.57,33.3,33.36,881532.0,22.5344,22.5479,22.3665,22.4068,881532.0
2015-11-13 11:30:00,33.36,33.45,33.31,33.38,844697.0,22.4068,22.4673,22.3732,22.4202,844697.0
2015-11-13 12:00:00,33.39,33.42,33.32,33.35,572311.0,22.427,22.4471,22.3799,22.4001,572311.0
2015-11-13 12:30:00,33.35,33.4,33.32,33.35,433359.0,22.4001,22.4337,22.3799,22.4001,433359.0
2015-11-13 13:00:00,33.35,33.38,33.26,33.3,941134.0,22.4001,22.4202,22.3396,22.3665,941134.0
2015-11-13 13:30:00,33.3,33.34,33.22,33.32,896716.0,22.3665,22.3934,22.3128,22.3799,896716.0
2015-11-13 14:00:00,33.31,33.38,33.28,33.33,778584.0,22.3732,22.4202,22.3531,22.3867,778584.0
2015-11-13 14:30:00,33.32,33.34,33.18,33.22,1043938.0,22.3799,22.3934,22.2859,22.3128,1043938.0
2015-11-13 15:00:00,33.21,33.31,33.14,33.19,1035472.0,22.3061,22.3732,22.259,22.2926,1035472.0
2015-11-13 15:30:00,33.18,33.28,33.17,33.27,2947636.0,22.2859,22.3531,22.2792,22.3464,2947636.0
2015-11-16 09:30:00,33.29,33.41,33.06,33.15,1803041.0,22.3598,22.4404,22.2053,22.2658,1803041.0
2015-11-16 10:00:00,33.14,33.4,33.14,33.27,2051918.0,22.259,22.4337,22.259,22.3464,2051918.0
2015-11-16 10:30:00,33.26,33.27,33.06,33.07,1425461.0,22.3396,22.3464,22.2053,22.212,1425461.0
2015-11-16 11:00:00,33.07,33.12,32.91,32.91,1716288.0,22.212,22.2456,22.1046,22.1046,1716288.0
2015-11-16 11:30:00,32.92,33.05,32.91,33.02,1281928.0,22.1113,22.1986,22.1046,22.1784,1281928.0
2015-11-16 12:00:00,33.02,33.04,32.91,32.97,920806.0,22.1784,22.1919,22.1046,22.1449,920806.0
2015-11-16 12:30:00,32.97,33.01,32.85,32.95,928601.0,22.1449,22.1717,22.0643,22.1314,928601.0
2015-11-16 13:00:00,32.95,32.97,32.87,32.91,1130710.0,22.1314,22.1449,22.0777,22.1046,1130710.0
2015-11-16 13:30:00,32.91,32.97,32.91,32.95,929814.0,22.1046,22.1449,22.1046,22.1314,929814.0
2015-11-16 14:00:00,32.96,32.99,32.92,32.94,749284.0,22.1381,22.1583,22.1113,22.1247,749284.0
2015-11-16 14:30:00,32.93,33.09,32.93,33.08,1036709.0,22.118,22.2255,22.118,22.2187,1036709.0
2015-11-16 15:00:00,33.08,33.15,33.06,33.1,1243115.0,22.2187,22.2658,22.2053,22.2322,1243115.0
2015-11-16 15:30:00,33.11,33.15,33.05,33.13,3743151.0,22.2389,22.2658,22.1986,22.2523,3743151.0
2015-11-17 09:30:00,33.2,33.28,33.01,33.13,2352496.0,22.2993,22.3531,22.1717,22.2523,2352496.0
2015-11-17 10:00:00,33.14,33.28,33.11,33.24,1413114.0,22.259,22.3531,22.2389,22.3262,1413114.0
2015-11-17 10:30:00,33.24,33.42,33.21,33.37,1418552.0,22.3262,22.4471,22.3061,22.4135,1418552.0
2015-11-17 11:00:00,33.37,33.46,33.31,33.4,5170033.0,22.4135,22.474,22.3732,22.4337,5170033.0
2015-11-17 11:30:00,33.4,33.42,33.31,33.33,1403560.0,22.4337,22.4471,22.3732,22.3867,1403560.0
2015-11-17 12:00:00,33.33,33.4,33.32,33.37,1196284.0,22.3867,22.4337,22.3799,22.4135,1196284.0
2015-11-17 12:30:00,33.37,33.39,33.22,33.29,768906.0,22.4135,22.427,22.3128,22.3598,768906.0
2015-11-17 13:00:00,33.29,33.35,33.17,33.2,1314201.0,22.3598,22.4001,22.2792,22.2993,1314201.0
2015-11-17 13:30:00,33.19,33.27,33.16,33.26,1078252.0,22.2926,22.3464,22.2725,22.3396,1078252.0
2015-11-17 14:00:00,33.26,33.31,33.04,33.05,1421407.0,22.3396,22.3732,22.1919,22.1986,1421407.0
2015-11-17 14:30:00,33.05,33.09,32.99,33.02,2380298.0,22.1986,22.2255,22.1583,22.1784,2380298.0
2015-11-17 15:00:00,33.02,33.03,32.92,32.98,1868745.0,22.1784,22.1852,22.1113,22.1516,1868745.0
2015-11-17 15:30:00,32.98,33.05,32.87,32.88,4784999.0,22.1516,22.1986,22.0777,22.0844,4784999.0
2015-11-18 09:30:00,33.08,33.22,32.96,33.11,3057542.0,22.2187,22.3128,22.1381,22.2389,3057542.0
2015-11-18 10:00:00,33.11,33.12,32.93,33.04,2554635.0,22.2389,22.2456,22.118,22.1919,2554635.0
2015-11-18 10:30:00,33.05,33.1,33.0,33.09,1787599.0,22.1986,22.2322,22.165,22.2255,1787599.0
2015-11-18 11:00:00,33.08,33.21,33.06,33.21,2761014.0,22.2187,22.3061,22.2053,22.3061,2761014.0
2015-11-18 11:30:00,33.21,33.39,33.2,33.33,3165122.0,22.3061,22.427,22.2993,22.3867,3165122.0
2015-11-18 12:00:00,33.33,33.43,33.27,33.34,1467521.0,22.3867,22.4538,22.3464,22.3934,1467521.0
2015-11-18 12:30:00,33.34,33.36,33.23,33.25,1764404.0,22.3934,22.4068,22.3195,22.3329,1764404.0
2015-11-18 13:00:00,33.25,33.33,33.22,33.27,1223321.0,22.3329,22.3867,22.3128,22.3464,1223321.0
2015-11-18 13:30:00,33.27,33.29,33.07,33.16,1294059.0,22.3464,22.3598,22.212,22.2725,1294059.0
2015-11-18 14:00:00,33.15,33.34,33.12,33.27,1605184.0,22.2658,22.3934,22.2456,22.3464,1605184.0
2015-11-18 14:30:00,33.27,33.31,33.21,33.27,2509797.0,22.3464,22.3732,22.3061,22.3464,2509797.0
2015-11-18 15:00:00,33.27,33.36,33.24,33.3,2465192.0,22.3464,22.4068,22.3262,22.3665,2465192.0
2015-11-18 15:30:00,33.3,33.42,33.28,33.3,6723016.0,22.3665,22.4471,22.3531,22.3665,6723016.0
2015-11-19 09:30:00,32.79,32.97,32.75,32.79,7946809.0,22.024,22.1449,21.9971,22.024,7946809.0
2015-11-19 10:00:00,32.79,32.81,32.46,32.48,7243630.0,22.024,22.0374,21.8023,21.8157,7243630.0
2015-11-19 10:30:00,32.49,32.49,32.06,32.16,6980942.0,21.8225,21.8225,21.5336,21.6008,6980942.0
2015-11-19 11:00:00,32.16,32.18,31.95,32.15,7002406.0,21.6008,21.6142,21.4598,21.5941,7002406.0
2015-11-19 11:30:00,32.14,32.2,31.98,32.17,5486761.0,21.5874,21.6277,21.4799,21.6075,5486761.0
2015-11-19 12:00:00,32.16,32.25,32.11,32.23,4123370.0,21.6008,21.6613,21.5672,21.6478,4123370.0
2015-11-19 12:30:00,32.24,32.29,32.15,32.16,3117832.0,21.6545,21.6881,21.5941,21.6008,3117832.0
2015-11-19 13:00:00,32.16,32.52,32.15,32.34,4169727.0,21.6008,21.8426,21.5941,21.7217,4169727.0
2015-11-19 13:30:00,32.34,32.34,32.15,32.19,4769813.0,21.7217,21.7217,21.5941,21.621,4769813.0
2015-11-19 14:00:00,32.19,32.3,32.16,32.3,4766984.0,21.621,21.6948,21.6008,21.6948,4766984.0
2015-11-19 14:30:00,32.3,32.45,32.22,32.41,5965196.0,21.6948,21.7956,21.6411,21.7687,5965196.0
2015-11-19 15:00:00,32.41,32.53,32.34,32.52,4924983.0,21.7687,21.8493,21.7217,21.8426,4924983.0
2015-11-19 15:30:00,32.52,32.53,32.28,32.29,11205786.0,21.8426,21.8493,21.6814,21.6881,11205786.0
2015-11-20 09:30:00,32.55,32.59,32.15,32.4,11460220.0,21.8628,21.8896,21.5941,21.762,11460220.0
2015-11-20 10:00:00,32.4,32.53,32.37,32.41,10581228.0,21.762,21.8493,21.7419,21.7687,10581228.0
2015-11-20 10:30:00,32.42,32.56,32.4,32.52,4546818.0,21.7754,21.8695,21.762,21.8426,4546818.0
2015-11-20 11:00:00,32.52,32.53,32.42,32.45,3202064.0,21.8426,21.8493,21.7754,21.7956,3202064.0
2015-11-20 11:30:00,32.45,32.5,32.38,32.43,3771470.0,21.7956,21.8292,21.7486,21.7822,3771470.0
2015-11-20 12:00:00,32.44,32.46,32.42,32.46,1573126.0,21.7889,21.8023,21.7754,21.8023,1573126.0
2015-11-20 12:30:00,32.45,32.49,32.4,32.42,2914025.0,21.7956,21.8225,21.762,21.7754,2914025.0
2015-11-20 13:00:00,32.42,32.46,32.36,32.38,2034836.0,21.7754,21.8023,21.7351,21.7486,2034836.0
2015-11-20 13:30:00,32.38,32.41,32.25,32.32,2964417.0,21.7486,21.7687,21.6613,21.7083,2964417.0
2015-11-20 14:00:00,32.32,32.35,32.23,32.33,1771200.0,21.7083,21.7284,21.6478,21.715,1771200.0
2015-11-20 14:30:00,32.33,32.39,32.26,32.27,2489200.0,21.715,21.7553,21.668,21.6747,2489200.0
2015-11-20 15:00:00,32.27,32.29,32.1,32.1,5191091.0,21.6747,21.6881,21.5605,21.5605,5191091.0
2015-11-20 15:30:00,32.1,32.21,32.08,32.18,7263778.0,21.5605,21.6344,21.5471,21.6142,7263778.0
2015-11-23 09:30:00,31.42,31.65,31.19,31.38,17672478.0,21.1038,21.2583,20.9493,21.0769,17672478.0
2015-11-23 10:00:00,31.38,31.5,31.22,31.29,11662219.0,21.0769,21.1575,20.9694,21.0165,11662219.0
2015-11-23 10:30:00,31.29,31.3,30.99,31.24,9779563.0,21.0165,21.0232,20.815,20.9829,9779563.0
2015-11-23 11:00:00,31.24,31.37,31.19,31.35,7198679.0,20.9829,21.0702,20.9493,21.0568,7198679.0
2015-11-23 11:30:00,31.35,31.61,31.33,31.57,6873070.0,21.0568,21.2314,21.0433,21.2045,6873070.0
2015-11-23 12:00:00,31.57,31.64,31.47,31.5,4831462.0,21.2045,21.2515,21.1374,21.1575,4831462.0
2015-11-23 12:30:00,31.51,31.59,31.47,31.54,4502345.0,21.1642,21.218,21.1374,21.1844,4502345.0
2015-11-23 13:00:00,31.54,31.69,31.45,31.5,5434416.0,21.1844,21.2851,21.1239,21.1575,5434416.0
2015-11-23 13:30:00,31.5,31.57,31.41,31.46,4497714.0,21.1575,21.2045,21.0971,21.1306,4497714.0
2015-11-23 14:00:00,31.46,31.49,31.27,31.28,6445540.0,21.1306,21.1508,21.003,21.0097,6445540.0
2015-11-23 14:30:00,31.29,31.35,31.14,31.3,6081150.0,21.0165,21.0568,20.9157,21.0232,6081150.0
2015-11-23 15:00:00,31.3,31.39,31.27,31.29,4740327.0,21.0232,21.0836,21.003,21.0165,4740327.0
2015-11-23 15:30:00,31.3,31.37,31.17,31.31,10885485.0,21.0232,21.0702,20.9359,21.0299,10885485.0
2015-11-24 09:30:00,31.38,31.6,31.34,31.46,11218141.0,21.0769,21.2247,21.05,21.1306,11218141.0
2015-11-24 10:00:00,31.45,31.56,31.36,31.41,5076998.0,21.1239,21.1978,21.0635,21.0971,5076998.0
2015-11-24 10:30:00,31.41,31.43,31.21,31.3,5372461.0,21.0971,21.1105,20.9627,21.0232,5372461.0
2015-11-24 11:00:00,31.3,31.49,31.24,31.46,5058899.0,21.0232,21.1508,20.9829,21.1306,5058899.0
2015-11-24 11:30:00,31.47,31.77,31.47,31.71,7108759.0,21.1374,21.3389,21.1374,21.2986,7108759.0
2015-11-24 12:00:00,31.71,31.98,31.69,31.95,5433932.0,21.2986,21.4799,21.2851,21.4598,5433932.0
2015-11-24 12:30:00,31.96,32.08,31.8,31.91,4567079.0,21.4665,21.5471,21.359,21.4329,4567079.0
2015-11-24 13:00:00,31.91,32.15,31.9,32.09,4931275.0,21.4329,21.5941,21.4262,21.5538,4931275.0
2015-11-24 13:30:00,32.09,32.12,32.03,32.06,3595422.0,21.5538,21.5739,21.5135,21.5336,3595422.0
2015-11-24 14:00:00,32.06,32.07,31.92,32.01,3142837.0,21.5336,21.5404,21.4396,21.5001,3142837.0
2015-11-24 14:30:00,32.01,32.08,31.95,32.08,3269062.0,21.5001,21.5471,21.4598,21.5471,3269062.0
2015-11-24 15:00:00,32.08,32.11,32.04,32.08,6269071.0,21.5471,21.5672,21.5202,21.5471,6269071.0
2015-11-24 15:30:00,32.08,32.14,31.96,31.99,9057637.0,21.5471,21.5874,21.4665,21.4866,9057637.0
2015-11-25 09:30:00,32.36,32.81,32.2,32.81,7234135.0,21.7351,22.0374,21.6277,22.0374,7234135.0
2015-11-25 10:00:00,32.8,32.97,32.7,32.96,10301007.0,22.0307,22.1449,21.9635,22.1381,10301007.0
2015-11-25 10:30:00,32.97,33.24,32.95,32.97,10454893.0,22.1449,22.3262,22.1314,22.1449,10454893.0
2015-11-25 11:00:00,32.97,33.03,32.85,32.97,8740728.0,22.1449,22.1852,22.0643,22.1449,8740728.0
2015-11-25 11:30:00,32.97,33.12,32.89,33.06,8111475.0,22.1449,22.2456,22.0911,22.2053,8111475.0
2015-11-25 12:00:00,33.07,33.16,33.0,33.03,3335449.0,22.212,22.2725,22.165,22.1852,3335449.0
2015-11-25 12:30:00,33.03,33.11,33.0,33.05,2903608.0,22.1852,22.2389,22.165,22.1986,2903608.0
2015-11-25 13:00:00,33.05,33.14,33.01,33.02,2268597.0,22.1986,22.259,22.1717,22.1784,2268597.0
2015-11-25 13:30:00,33.02,33.03,32.88,32.94,4134986.0,22.1784,22.1852,22.0844,22.1247,4134986.0
2015-11-25 14:00:00,32.95,33.0,32.89,32.95,3310692.0,22.1314,22.165,22.0911,22.1314,3310692.0
2015-11-25 14:30:00,32.95,32.98,32.89,32.91,2264245.0,22.1314,22.1516,22.0911,22.1046,2264245.0
2015-11-25 15:00:00,32.91,32.98,32.89,32.95,4139974.0,22.1046,22.1516,22.0911,22.1314,4139974.0
2015-11-25 15:30:00,32.95,32.98,32.87,32.88,6436333.0,22.1314,22.1516,22.0777,22.0844,6436333.0
2015-11-27 09:30:00,32.92,33.0,32.67,32.75,3689507.0,22.1113,22.165,21.9434,21.9971,3689507.0
2015-11-27 10:00:00,32.75,32.78,32.67,32.71,2326812.0,21.9971,22.0172,21.9434,21.9702,2326812.0
2015-11-27 10:30:00,32.71,32.77,32.68,32.75,1193067.0,21.9702,22.0105,21.9501,21.9971,1193067.0
2015-11-27 11:00:00,32.75,32.84,32.75,32.8,1751163.0,21.9971,22.0575,21.9971,22.0307,1751163.0
2015-11-27 11:30:00,32.8,32.85,32.78,32.84,1368205.0,22.0307,22.0643,22.0172,22.0575,1368205.0
2015-11-27 12:00:00,32.84,32.89,32.81,32.86,1252260.0,22.0575,22.0911,22.0374,22.071,1252260.0
2015-11-27 12:30:00,32.86,32.89,32.79,32.8,2367270.0,22.071,22.0911,22.024,22.0307,2367270.0
2015-11-30 09:30:00,32.91,32.91,32.65,32.71,4151633.0,22.1046,22.1046,21.9299,21.9702,4151633.0
2015-11-30 10:00:00,32.72,32.72,32.53,32.58,3280841.0,21.9769,21.9769,21.8493,21.8829,3280841.0
2015-11-30 10:30:00,32.57,32.66,32.57,32.64,1921964.0,21.8762,21.9366,21.8762,21.9232,1921964.0
2015-11-30 11:00:00,32.64,32.74,32.63,32.71,2147401.0,21.9232,21.9904,21.9165,21.9702,2147401.0
2015-11-30 11:30:00,32.72,32.72,32.61,32.63,1368990.0,21.9769,21.9769,21.9031,21.9165,1368990.0
2015-11-30 12:00:00,32.63,32.66,32.6,32.61,1706991.0,21.9165,21.9366,21.8963,21.9031,1706991.0
2015-11-30 12:30:00,32.61,32.67,32.59,32.64,1891457.0,21.9031,21.9434,21.8896,21.9232,1891457.0
2015-11-30 13:00:00,32.64,32.71,32.59,32.7,1593970.0,21.9232,21.9702,21.8896,21.9635,1593970.0
2015-11-30 13:30:00,32.7,32.78,32.67,32.77,1319551.0,21.9635,22.0172,21.9434,22.0105,1319551.0
2015-11-30 14:00:00,32.78,32.79,32.7,32.78,1617216.0,22.0172,22.024,21.9635,22.0172,1617216.0
2015-11-30 14:30:00,32.78,32.79,32.7,32.73,1361841.0,22.0172,22.024,21.9635,21.9837,1361841.0
2015-11-30 15:00:00,32.73,32.8,32.69,32.7,2516571.0,21.9837,22.0307,21.9568,21.9635,2516571.0
2015-11-30 15:30:00,32.7,32.85,32.7,32.78,7057648.0,21.9635,22.0643,21.9635,22.0172,7057648.0
2015-12-01 09:30:00,32.95,33.04,32.8,33.0,5434788.0,22.1314,22.1919,22.0307,22.165,5434788.0
2015-12-01 10:00:00,33.0,33.18,32.99,33.16,4656848.0,22.165,22.2859,22.1583,22.2725,4656848.0
2015-12-01 10:30:00,33.16,33.51,33.12,33.35,5138095.0,22.2725,22.5076,22.2456,22.4001,5138095.0
2015-12-01 11:00:00,33.35,33.43,33.21,33.27,3122844.0,22.4001,22.4538,22.3061,22.3464,3122844.0
2015-12-01 11:30:00,33.28,33.45,33.21,33.45,3245098.0,22.3531,22.4673,22.3061,22.4673,3245098.0
2015-12-01 12:00:00,33.45,33.49,33.35,33.47,2157161.0,22.4673,22.4941,22.4001,22.4807,2157161.0
2015-12-01 12:30:00,33.47,33.53,33.45,33.48,2178074.0,22.4807,22.521,22.4673,22.4874,2178074.0
2015-12-01 13:00:00,33.47,33.58,33.47,33.51,2138093.0,22.4807,22.5546,22.4807,22.5076,2138093.0
2015-12-01 13:30:00,33.5,33.51,33.35,33.41,1345316.0,22.5008,22.5076,22.4001,22.4404,1345316.0
2015-12-01 14:00:00,33.41,33.52,33.39,33.5,1608012.0,22.4404,22.5143,22.427,22.5008,1608012.0
2015-12-01 14:30:00,33.5,33.51,33.47,33.49,1412804.0,22.5008,22.5076,22.4807,22.4941,1412804.0
2015-12-01 15:00:00,33.49,33.55,33.48,33.52,2116696.0,22.4941,22.5344,22.4874,22.5143,2116696.0
2015-12-01 15:30:00,33.52,33.73,33.5,33.63,8457251.0,22.5143,22.6553,22.5008,22.5882,8457251.0
2015-12-02 09:30:00,33.67,33.83,33.54,33.81,3650782.0,22.615,22.7225,22.5277,22.7091,3650782.0
2015-12-02 10:00:00,33.8,33.81,33.55,33.61,2023474.0,22.7023,22.7091,22.5344,22.5747,2023474.0
2015-12-02 10:30:00,33.61,33.65,33.53,33.58,2132855.0,22.5747,22.6016,22.521,22.5546,2132855.0
2015-12-02 11:00:00,33.58,33.59,33.36,33.37,1428775.0,22.5546,22.5613,22.4068,22.4135,1428775.0
2015-12-02 11:30:00,33.36,33.37,33.29,33.3,1740410.0,22.4068,22.4135,22.3598,22.3665,1740410.0
2015-12-02 12:00:00,33.3,33.38,33.27,33.34,1435861.0,22.3665,22.4202,22.3464,22.3934,1435861.0
2015-12-02 12:30:00,33.34,33.38,33.26,33.33,1026375.0,22.3934,22.4202,22.3396,22.3867,1026375.0
2015-12-02 13:00:00,33.33,33.34,33.21,33.24,1097627.0,22.3867,22.3934,22.3061,22.3262,1097627.0
2015-12-02 13:30:00,33.25,33.26,33.11,33.15,1096896.0,22.3329,22.3396,22.2389,22.2658,1096896.0
2015-12-02 14:00:00,33.15,33.15,32.98,32.98,1244753.0,22.2658,22.2658,22.1516,22.1516,1244753.0
2015-12-02 14:30:00,32.98,32.98,32.79,32.84,2674433.0,22.1516,22.1516,22.024,22.0575,2674433.0
2015-12-02 15:00:00,32.84,33.04,32.8,33.02,3199828.0,22.0575,22.1919,22.0307,22.1784,3199828.0
2015-12-02 15:30:00,33.02,33.09,32.83,32.91,4519855.0,22.1784,22.2255,22.0508,22.1046,4519855.0
2015-12-03 09:30:00,32.92,33.0,32.61,32.66,4134039.0,22.1113,22.165,21.9031,21.9366,4134039.0
2015-12-03 10:00:00,32.66,32.83,32.66,32.8,2594272.0,21.9366,22.0508,21.9366,22.0307,2594272.0
2015-12-03 10:30:00,32.8,32.87,32.73,32.86,2409814.0,22.0307,22.0777,21.9837,22.071,2409814.0
2015-12-03 11:00:00,32.86,32.95,32.84,32.85,1907981.0,22.071,22.1314,22.0575,22.0643,1907981.0
2015-12-03 11:30:00,32.84,32.92,32.74,32.85,1481296.0,22.0575,22.1113,21.9904,22.0643,1481296.0
2015-12-03 12:00:00,32.85,32.86,32.65,32.72,1620893.0,22.0643,22.071,21.9299,21.9769,1620893.0
2015-12-03 12:30:00,32.72,32.78,32.61,32.62,1677635.0,21.9769,22.0172,21.9031,21.9098,1677635.0
2015-12-03 13:00:00,32.62,32.67,32.6,32.63,1523274.0,21.9098,21.9434,21.8963,21.9165,1523274.0
2015-12-03 13:30:00,32.63,32.64,32.53,32.61,2715598.0,21.9165,21.9232,21.8493,21.9031,2715598.0
2015-12-03 14:00:00,32.61,32.75,32.59,32.6,3191135.0,21.9031,21.9971,21.8896,21.8963,3191135.0
2015-12-03 14:30:00,32.6,32.63,32.58,32.61,3224983.0,21.8963,21.9165,21.8829,21.9031,3224983.0
2015-12-03 15:00:00,32.61,32.62,32.44,32.45,4503528.0,21.9031,21.9098,21.7889,21.7956,4503528.0
2015-12-03 15:30:00,32.45,32.6,32.36,32.42,10190018.0,21.7956,21.8963,21.7351,21.7754,10190018.0
2015-12-04 09:30:00,32.49,32.89,32.41,32.75,2527228.0,21.8225,22.0911,21.7687,21.9971,2527228.0
2015-12-04 10:00:00,32.76,32.82,32.58,32.74,1819328.0,22.0038,22.0441,21.8829,21.9904,1819328.0
2015-12-04 10:30:00,32.74,32.83,32.71,32.8,1025302.0,21.9904,22.0508,21.9702,22.0307,1025302.0
2015-12-04 11:00:00,32.8,32.81,32.63,32.65,1138468.0,22.0307,22.0374,21.9165,21.9299,1138468.0
2015-12-04 11:30:00,32.65,32.69,32.59,32.61,1329261.0,21.9299,21.9568,21.8896,21.9031,1329261.0
2015-12-04 12:00:00,32.61,32.69,32.59,32.65,977979.0,21.9031,21.9568,21.8896,21.9299,977979.0
2015-12-04 12:30:00,32.64,32.83,32.63,32.81,1308061.0,21.9232,22.0508,21.9165,22.0374,1308061.0
2015-12-04 13:00:00,32.81,32.86,32.77,32.84,974532.0,22.0374,22.071,22.0105,22.0575,974532.0
2015-12-04 13:30:00,32.84,32.85,32.73,32.79,1006709.0,22.0575,22.0643,21.9837,22.024,1006709.0
2015-12-04 14:00:00,32.79,32.85,32.72,32.77,757173.0,22.024,22.0643,21.9769,22.0105,757173.0
2015-12-04 14:30:00,32.78,32.86,32.75,32.83,1593823.0,22.0172,22.071,21.9971,22.0508,1593823.0
2015-12-04 15:00:00,32.83,32.85,32.72,32.77,2491147.0,22.0508,22.0643,21.9769,22.0105,2491147.0
2015-12-04 15:30:00,32.77,32.84,32.71,32.79,5622334.0,22.0105,22.0575,21.9702,22.024,5622334.0
2015-12-07 09:30:00,32.74,32.88,32.58,32.64,1625390.0,21.9904,22.0844,21.8829,21.9232,1625390.0
2015-12-07 10:00:00,32.65,32.72,32.56,32.58,1156299.0,21.9299,21.9769,21.8695,21.8829,1156299.0
2015-12-07 10:30:00,32.59,32.63,32.49,32.6,2111205.0,21.8896,21.9165,21.8225,21.8963,2111205.0
2015-12-07 11:00:00,32.6,32.66,32.45,32.48,1306408.0,21.8963,21.9366,21.7956,21.8157,1306408.0
2015-12-07 11:30:00,32.48,32.65,32.48,32.63,1045683.0,21.8157,21.9299,21.8157,21.9165,1045683.0
2015-12-07 12:00:00,32.63,32.64,32.57,32.6,760633.0,21.9165,21.9232,21.8762,21.8963,760633.0
2015-12-07 12:30:00,32.61,32.61,32.51,32.52,702294.0,21.9031,21.9031,21.8359,21.8426,702294.0
2015-12-07 13:00:00,32.52,32.62,32.47,32.59,1043672.0,21.8426,21.9098,21.809,21.8896,1043672.0
2015-12-07 13:30:00,32.59,32.66,32.57,32.66,907916.0,21.8896,21.9366,21.8762,21.9366,907916.0
2015-12-07 14:00:00,32.65,32.69,32.61,32.63,910793.0,21.9299,21.9568,21.9031,21.9165,910793.0
2015-12-07 14:30:00,32.63,32.67,32.59,32.6,859982.0,21.9165,21.9434,21.8896,21.8963,859982.0
2015-12-07 15:00:00,32.6,32.64,32.53,32.64,1627904.0,21.8963,21.9232,21.8493,21.9232,1627904.0
2015-12-07 15:30:00,32.64,32.76,32.6,32.66,3725798.0,21.9232,22.0038,21.8963,21.9366,3725798.0
2015-12-08 09:30:00,32.35,32.65,32.29,32.51,2387046.0,21.7284,21.9299,21.6881,21.8359,2387046.0
2015-12-08 10:00:00,32.51,32.65,32.48,32.55,1592507.0,21.8359,21.9299,21.8157,21.8628,1592507.0
2015-12-08 10:30:00,32.55,32.74,32.52,32.61,1586521.0,21.8628,21.9904,21.8426,21.9031,1586521.0
2015-12-08 11:00:00,32.62,32.74,32.55,32.56,1690115.0,21.9098,21.9904,21.8628,21.8695,1690115.0
2015-12-08 11:30:00,32.55,32.63,32.5,32.57,1695508.0,21.8628,21.9165,21.8292,21.8762,1695508.0
2015-12-08 12:00:00,32.56,32.61,32.44,32.6,1200953.0,21.8695,21.9031,21.7889,21.8963,1200953.0
2015-12-08 12:30:00,32.6,32.66,32.55,32.58,1390830.0,21.8963,21.9366,21.8628,21.8829,1390830.0
2015-12-08 13:00:00,32.59,32.62,32.46,32.52,1010225.0,21.8896,21.9098,21.8023,21.8426,1010225.0
2015-12-08 13:30:00,32.53,32.63,32.53,32.62,1196760.0,21.8493,21.9165,21.8493,21.9098,1196760.0
2015-12-08 14:00:00,32.62,32.67,32.56,32.56,1479160.0,21.9098,21.9434,21.8695,21.8695,1479160.0
2015-12-08 14:30:00,32.57,32.65,32.55,32.57,1340370.0,21.8762,21.9299,21.8628,21.8762,1340370.0
2015-12-08 15:00:00,32.57,32.64,32.5,32.53,1888933.0,21.8762,21.9232,21.8292,21.8493,1888933.0
2015-12-08 15:30:00,32.54,32.62,32.48,32.53,3666807.0,21.856,21.9098,21.8157,21.8493,3666807.0
2015-12-09 09:30:00,32.42,32.52,32.31,32.32,2846099.0,21.7754,21.8426,21.7016,21.7083,2846099.0
2015-12-09 10:00:00,32.32,32.48,32.29,32.46,2432235.0,21.7083,21.8157,21.6881,21.8023,2432235.0
2015-12-09 10:30:00,32.46,32.65,32.45,32.5,1705475.0,21.8023,21.9299,21.7956,21.8292,1705475.0
2015-12-09 11:00:00,32.49,32.58,32.43,32.46,1692585.0,21.8225,21.8829,21.7822,21.8023,1692585.0
2015-12-09 11:30:00,32.46,32.47,32.25,32.3,2137489.0,21.8023,21.809,21.6613,21.6948,2137489.0
2015-12-09 12:00:00,32.3,32.35,32.2,32.24,2623501.0,21.6948,21.7284,21.6277,21.6545,2623501.0
2015-12-09 12:30:00,32.24,32.28,32.14,32.18,3103715.0,21.6545,21.6814,21.5874,21.6142,3103715.0
2015-12-09 13:00:00,32.18,32.27,32.12,32.23,1929619.0,21.6142,21.6747,21.5739,21.6478,1929619.0
2015-12-09 13:30:00,32.23,32.36,32.2,32.29,1639070.0,21.6478,21.7351,21.6277,21.6881,1639070.0
2015-12-09 14:00:00,32.3,32.34,32.21,32.26,1273689.0,21.6948,21.7217,21.6344,21.668,1273689.0
2015-12-09 14:30:00,32.25,32.3,32.24,32.26,2544655.0,21.6613,21.6948,21.6545,21.668,2544655.0
2015-12-09 15:00:00,32.26,32.37,32.25,32.34,2069569.0,21.668,21.7419,21.6613,21.7217,2069569.0
2015-12-09 15:30:00,32.33,32.39,32.28,32.29,4551941.0,21.715,21.7553,21.6814,21.6881,4551941.0
2015-12-10 09:30:00,32.43,32.58,32.24,32.35,4761801.0,21.7822,21.8829,21.6545,21.7284,4761801.0
2015-12-10 10:00:00,32.35,32.46,32.32,32.43,2349905.0,21.7284,21.8023,21.7083,21.7822,2349905.0
2015-12-10 10:30:00,32.42,32.56,32.39,32.41,1714254.0,21.7754,21.8695,21.7553,21.7687,1714254.0
2015-12-10 11:00:00,32.4,32.49,32.33,32.44,1281253.0,21.762,21.8225,21.715,21.7889,1281253.0
2015-12-10 11:30:00,32.44,32.45,32.37,32.39,889094.0,21.7889,21.7956,21.7419,21.7553,889094.0
2015-12-10 12:00:00,32.39,32.43,32.36,32.41,1967081.0,21.7553,21.7822,21.7351,21.7687,1967081.0
2015-12-10 12:30:00,32.4,32.61,32.34,32.58,3035127.0,21.762,21.9031,21.7217,21.8829,3035127.0
2015-12-10 13:00:00,32.58,32.62,32.49,32.57,2962011.0,21.8829,21.9098,21.8225,21.8762,2962011.0
2015-12-10 13:30:00,32.56,32.68,32.53,32.65,3012778.0,21.8695,21.9501,21.8493,21.9299,3012778.0
2015-12-10 14:00:00,32.65,32.7,32.62,32.69,2968012.0,21.9299,21.9635,21.9098,21.9568,2968012.0
2015-12-10 14:30:00,32.69,32.72,32.52,32.59,3472536.0,21.9568,21.9769,21.8426,21.8896,3472536.0
2015-12-10 15:00:00,32.59,32.61,32.32,32.38,4690847.0,21.8896,21.9031,21.7083,21.7486,4690847.0
2015-12-10 15:30:00,32.38,32.45,32.34,32.37,6613114.0,21.7486,21.7956,21.7217,21.7419,6613114.0
2015-12-11 09:30:00,32.11,32.23,32.02,32.03,2728898.0,21.5672,21.6478,21.5068,21.5135,2728898.0
2015-12-11 10:00:00,32.02,32.17,31.98,32.13,5443507.0,21.5068,21.6075,21.4799,21.5807,5443507.0
2015-12-11 10:30:00,32.14,32.16,31.99,32.02,2673125.0,21.5874,21.6008,21.4866,21.5068,2673125.0
2015-12-11 11:00:00,32.02,32.15,32.01,32.12,1639789.0,21.5068,21.5941,21.5001,21.5739,1639789.0
2015-12-11 11:30:00,32.13,32.15,32.06,32.07,1285257.0,21.5807,21.5941,21.5336,21.5404,1285257.0
2015-12-11 12:00:00,32.07,32.11,31.99,32.07,1680120.0,21.5404,21.5672,21.4866,21.5404,1680120.0
2015-12-11 12:30:00,32.08,32.11,32.02,32.09,2695841.0,21.5471,21.5672,21.5068,21.5538,2695841.0
2015-12-11 13:00:00,32.1,32.18,32.06,32.09,1464820.0,21.5605,21.6142,21.5336,21.5538,1464820.0
2015-12-11 13:30:00,32.08,32.14,32.06,32.09,995284.0,21.5471,21.5874,21.5336,21.5538,995284.0
2015-12-11 14:00:00,32.08,32.15,32.05,32.08,1735565.0,21.5471,21.5941,21.5269,21.5471,1735565.0
2015-12-11 14:30:00,32.08,32.12,32.04,32.07,2375963.0,21.5471,21.5739,21.5202,21.5404,2375963.0
2015-12-11 15:00:00,32.07,32.1,31.99,32.07,4023464.0,21.5404,21.5605,21.4866,21.5404,4023464.0
2015-12-11 15:30:00,32.07,32.1,31.97,32.07,5937705.0,21.5404,21.5605,21.4732,21.5404,5937705.0
2015-12-14 09:30:00,31.99,32.21,31.98,32.06,2379365.0,21.4866,21.6344,21.4799,21.5336,2379365.0
2015-12-14 10:00:00,32.07,32.14,31.9,31.99,3672270.0,21.5404,21.5874,21.4262,21.4866,3672270.0
2015-12-14 10:30:00,31.99,32.07,31.96,32.0,1593046.0,21.4866,21.5404,21.4665,21.4933,1593046.0
2015-12-14 11:00:00,32.0,32.04,31.9,31.93,3315760.0,21.4933,21.5202,21.4262,21.4463,3315760.0
2015-12-14 11:30:00,31.93,32.03,31.84,32.0,2473436.0,21.4463,21.5135,21.3859,21.4933,2473436.0
2015-12-14 12:00:00,31.99,32.14,31.97,32.1,1710479.0,21.4866,21.5874,21.4732,21.5605,1710479.0
2015-12-14 12:30:00,32.11,32.14,31.98,32.08,1494210.0,21.5672,21.5874,21.4799,21.5471,1494210.0
2015-12-14 13:00:00,32.08,32.1,31.97,32.02,1994289.0,21.5471,21.5605,21.4732,21.5068,1994289.0
2015-12-14 13:30:00,32.01,32.02,31.9,31.95,1915854.0,21.5001,21.5068,21.4262,21.4598,1915854.0
2015-12-14 14:00:00,31.94,31.97,31.85,31.93,1703010.0,21.453,21.4732,21.3926,21.4463,1703010.0
2015-12-14 14:30:00,31.93,32.0,31.88,31.96,3029231.0,21.4463,21.4933,21.4127,21.4665,3029231.0
2015-12-14 15:00:00,31.96,31.97,31.87,31.92,1890302.0,21.4665,21.4732,21.406,21.4396,1890302.0
2015-12-14 15:30:00,31.91,32.18,31.89,32.18,4854183.0,21.4329,21.6142,21.4195,21.6142,4854183.0
2015-12-15 09:30:00,32.59,32.82,32.47,32.55,5399713.0,21.8896,22.0441,21.809,21.8628,5399713.0
2015-12-15 10:00:00,32.56,32.63,32.44,32.45,2915158.0,21.8695,21.9165,21.7889,21.7956,2915158.0
2015-12-15 10:30:00,32.45,32.49,32.37,32.38,2073654.0,21.7956,21.8225,21.7419,21.7486,2073654.0
2015-12-15 11:00:00,32.38,32.48,32.33,32.45,1680023.0,21.7486,21.8157,21.715,21.7956,1680023.0
2015-12-15 11:30:00,32.45,32.48,32.38,32.4,1412927.0,21.7956,21.8157,21.7486,21.762,1412927.0
2015-12-15 12:00:00,32.4,32.48,32.38,32.44,1350477.0,21.762,21.8157,21.7486,21.7889,1350477.0
2015-12-15 12:30:00,32.44,32.58,32.41,32.57,2314572.0,21.7889,21.8829,21.7687,21.8762,2314572.0
2015-12-15 13:00:00,32.56,32.62,32.5,32.51,2113442.0,21.8695,21.9098,21.8292,21.8359,2113442.0
2015-12-15 13:30:00,32.5,32.56,32.48,32.54,5183681.0,21.8292,21.8695,21.8157,21.856,5183681.0
2015-12-15 14:00:00,32.55,32.55,32.39,32.41,3319621.0,21.8628,21.8628,21.7553,21.7687,3319621.0
2015-12-15 14:30:00,32.42,32.43,32.32,32.38,3014297.0,21.7754,21.7822,21.7083,21.7486,3014297.0
2015-12-15 15:00:00,32.38,32.38,32.21,32.23,4258092.0,21.7486,21.7486,21.6344,21.6478,4258092.0
2015-12-15 15:30:00,32.24,32.29,32.16,32.25,6693079.0,21.6545,21.6881,21.6008,21.6613,6693079.0
2015-12-16 09:30:00,32.43,32.47,32.26,32.32,3483004.0,21.7822,21.809,21.668,21.7083,3483004.0
2015-12-16 10:00:00,32.31,32.36,32.13,32.19,2824767.0,21.7016,21.7351,21.5807,21.621,2824767.0
2015-12-16 10:30:00,32.18,32.29,32.14,32.26,2226033.0,21.6142,21.6881,21.5874,21.668,2226033.0
2015-12-16 11:00:00,32.26,32.28,32.16,32.2,1661701.0,21.668,21.6814,21.6008,21.6277,1661701.0
2015-12-16 11:30:00,32.2,32.21,32.07,32.11,1869206.0,21.6277,21.6344,21.5404,21.5672,1869206.0
2015-12-16 12:00:00,32.11,32.21,32.11,32.2,2544191.0,21.5672,21.6344,21.5672,21.6277,2544191.0
2015-12-16 12:30:00,32.21,32.25,32.12,32.14,1868539.0,21.6344,21.6613,21.5739,21.5874,1868539.0
2015-12-16 13:00:00,32.14,32.23,32.11,32.23,1776825.0,21.5874,21.6478,21.5672,21.6478,1776825.0
2015-12-16 13:30:00,32.22,32.27,32.17,32.23,2590058.0,21.6411,21.6747,21.6075,21.6478,2590058.0
2015-12-16 14:00:00,32.22,32.37,31.99,32.29,3399915.0,21.6411,21.7419,21.4866,21.6881,3399915.0
2015-12-16 14:30:00,32.28,32.59,32.22,32.57,4944770.0,21.6814,21.8896,21.6411,21.8762,4944770.0
2015-12-16 15:00:00,32.57,32.6,32.46,32.59,3542328.0,21.8762,21.8963,21.8023,21.8896,3542328.0
2015-12-16 15:30:00,32.58,32.67,32.52,32.57,7430813.0,21.8829,21.9434,21.8426,21.8762,7430813.0
2015-12-17 09:30:00,32.56,32.67,32.46,32.55,3217340.0,21.8695,21.9434,21.8023,21.8628,3217340.0
2015-12-17 10:00:00,32.56,32.56,32.36,32.46,2202127.0,21.8695,21.8695,21.7351,21.8023,2202127.0
2015-12-17 10:30:00,32.46,32.52,32.38,32.44,1889008.0,21.8023,21.8426,21.7486,21.7889,1889008.0
2015-12-17 11:00:00,32.45,32.45,32.3,32.4,1329175.0,21.7956,21.7956,21.6948,21.762,1329175.0
2015-12-17 11:30:00,32.4,32.43,32.35,32.37,1271479.0,21.762,21.7822,21.7284,21.7419,1271479.0
2015-12-17 12:00:00,32.37,32.43,32.31,32.4,868884.0,21.7419,21.7822,21.7016,21.762,868884.0
2015-12-17 12:30:00,32.4,32.43,32.33,32.4,1364940.0,21.762,21.7822,21.715,21.762,1364940.0
2015-12-17 13:00:00,32.4,32.45,32.36,32.41,2774204.0,21.762,21.7956,21.7351,21.7687,2774204.0
2015-12-17 13:30:00,32.41,32.51,32.41,32.51,2629810.0,21.7687,21.8359,21.7687,21.8359,2629810.0
2015-12-17 14:00:00,32.51,32.56,32.48,32.5,2367436.0,21.8359,21.8695,21.8157,21.8292,2367436.0
2015-12-17 14:30:00,32.49,32.55,32.47,32.53,2488794.0,21.8225,21.8628,21.809,21.8493,2488794.0
2015-12-17 15:00:00,32.54,32.6,32.45,32.5,2774193.0,21.856,21.8963,21.7956,21.8292,2774193.0
2015-12-17 15:30:00,32.5,32.61,32.32,32.34,6720601.0,21.8292,21.9031,21.7083,21.7217,6720601.0
2015-12-18 09:30:00,32.25,32.45,32.15,32.32,7596841.0,21.6613,21.7956,21.5941,21.7083,7596841.0
2015-12-18 10:00:00,32.32,32.34,32.16,32.21,2064093.0,21.7083,21.7217,21.6008,21.6344,2064093.0
2015-12-18 10:30:00,32.2,32.22,32.09,32.13,2608325.0,21.6277,21.6411,21.5538,21.5807,2608325.0
2015-12-18 11:00:00,32.13,32.25,32.12,32.23,1711763.0,21.5807,21.6613,21.5739,21.6478,1711763.0
2015-12-18 11:30:00,32.23,32.24,32.06,32.09,1513530.0,21.6478,21.6545,21.5336,21.5538,1513530.0
2015-12-18 12:00:00,32.08,32.19,32.04,32.1,2058309.0,21.5471,21.621,21.5202,21.5605,2058309.0
2015-12-18 12:30:00,32.09,32.13,31.99,32.05,2077469.0,21.5538,21.5807,21.4866,21.5269,2077469.0
2015-12-18 13:00:00,32.05,32.09,31.99,32.01,1653547.0,21.5269,21.5538,21.4866,21.5001,1653547.0
2015-12-18 13:30:00,32.01,32.05,31.95,32.02,2348282.0,21.5001,21.5269,21.4598,21.5068,2348282.0
2015-12-18 14:00:00,32.03,32.23,32.01,32.21,3254926.0,21.5135,21.6478,21.5001,21.6344,3254926.0
2015-12-18 14:30:00,32.22,32.22,32.07,32.11,3353723.0,21.6411,21.6411,21.5404,21.5672,3353723.0
2015-12-18 15:00:00,32.11,32.18,32.0,32.07,2481650.0,21.5672,21.6142,21.4933,21.5404,2481650.0
2015-12-18 15:30:00,32.07,32.12,31.95,31.96,6321570.0,21.5404,21.5739,21.4598,21.4665,6321570.0
2015-12-21 09:30:00,32.17,32.22,32.01,32.11,2060085.0,21.6075,21.6411,21.5001,21.5672,2060085.0
2015-12-21 10:00:00,32.1,32.32,32.1,32.22,2403494.0,21.5605,21.7083,21.5605,21.6411,2403494.0
2015-12-21 10:30:00,32.23,32.3,32.22,32.29,1638428.0,21.6478,21.6948,21.6411,21.6881,1638428.0
2015-12-21 11:00:00,32.28,32.29,32.15,32.22,1830378.0,21.6814,21.6881,21.5941,21.6411,1830378.0
2015-12-21 11:30:00,32.22,32.23,32.12,32.16,1537643.0,21.6411,21.6478,21.5739,21.6008,1537643.0
2015-12-21 12:00:00,32.16,32.23,32.14,32.2,1183725.0,21.6008,21.6478,21.5874,21.6277,1183725.0
2015-12-21 12:30:00,32.2,32.23,32.16,32.23,923236.0,21.6277,21.6478,21.6008,21.6478,923236.0
2015-12-21 13:00:00,32.23,32.33,32.22,32.3,1426025.0,21.6478,21.715,21.6411,21.6948,1426025.0
2015-12-21 13:30:00,32.3,32.4,32.29,32.35,1432451.0,21.6948,21.762,21.6881,21.7284,1432451.0
2015-12-21 14:00:00,32.35,32.4,32.31,32.33,1524694.0,21.7284,21.762,21.7016,21.715,1524694.0
2015-12-21 14:30:00,32.33,32.35,32.27,32.3,2331624.0,21.715,21.7284,21.6747,21.6948,2331624.0
2015-12-21 15:00:00,32.29,32.31,32.2,32.25,1724922.0,21.6881,21.7016,21.6277,21.6613,1724922.0
2015-12-21 15:30:00,32.26,32.45,32.22,32.44,3594358.0,21.668,21.7956,21.6411,21.7889,3594358.0
2015-12-22 09:30:00,32.62,32.62,32.45,32.51,2537854.0,21.9098,21.9098,21.7956,21.8359,2537854.0
2015-12-22 10:00:00,32.51,32.56,32.45,32.52,1391496.0,21.8359,21.8695,21.7956,21.8426,1391496.0
2015-12-22 10:30:00,32.52,32.55,32.47,32.48,1191719.0,21.8426,21.8628,21.809,21.8157,1191719.0
2015-12-22 11:00:00,32.48,32.55,32.46,32.5,1647702.0,21.8157,21.8628,21.8023,21.8292,1647702.0
2015-12-22 11:30:00,32.5,32.55,32.44,32.5,1171455.0,21.8292,21.8628,21.7889,21.8292,1171455.0
2015-12-22 12:00:00,32.5,32.52,32.41,32.5,1233927.0,21.8292,21.8426,21.7687,21.8292,1233927.0
2015-12-22 12:30:00,32.5,32.59,32.5,32.56,1282828.0,21.8292,21.8896,21.8292,21.8695,1282828.0
2015-12-22 13:00:00,32.55,32.57,32.47,32.52,596738.0,21.8628,21.8762,21.809,21.8426,596738.0
2015-12-22 13:30:00,32.52,32.58,32.49,32.55,947767.0,21.8426,21.8829,21.8225,21.8628,947767.0
2015-12-22 14:00:00,32.56,32.57,32.48,32.49,1253649.0,21.8695,21.8762,21.8157,21.8225,1253649.0
2015-12-22 14:30:00,32.5,32.54,32.46,32.49,1019562.0,21.8292,21.856,21.8023,21.8225,1019562.0
2015-12-22 15:00:00,32.49,32.55,32.47,32.5,1337956.0,21.8225,21.8628,21.809,21.8292,1337956.0
2015-12-22 15:30:00,32.5,32.52,32.36,32.51,3150252.0,21.8292,21.8426,21.7351,21.8359,3150252.0
2015-12-23 09:30:00,32.58,32.67,32.53,32.58,1632655.0,21.8829,21.9434,21.8493,21.8829,1632655.0
2015-12-23 10:00:00,32.57,32.68,32.56,32.61,1276601.0,21.8762,21.9501,21.8695,21.9031,1276601.0
2015-12-23 10:30:00,32.61,32.73,32.59,32.73,1212023.0,21.9031,21.9837,21.8896,21.9837,1212023.0
2015-12-23 11:00:00,32.73,32.74,32.68,32.71,829461.0,21.9837,21.9904,21.9501,21.9702,829461.0
2015-12-23 11:30:00,32.72,32.74,32.62,32.68,955302.0,21.9769,21.9904,21.9098,21.9501,955302.0
2015-12-23 12:00:00,32.68,32.73,32.67,32.69,1148735.0,21.9501,21.9837,21.9434,21.9568,1148735.0
2015-12-23 12:30:00,32.69,32.74,32.69,32.71,1003910.0,21.9568,21.9904,21.9568,21.9702,1003910.0
2015-12-23 13:00:00,32.7,32.73,32.61,32.63,1295526.0,21.9635,21.9837,21.9031,21.9165,1295526.0
2015-12-23 13:30:00,32.62,32.67,32.57,32.66,1012853.0,21.9098,21.9434,21.8762,21.9366,1012853.0
2015-12-23 14:00:00,32.66,32.68,32.6,32.64,998304.0,21.9366,21.9501,21.8963,21.9232,998304.0
2015-12-23 14:30:00,32.64,32.69,32.62,32.68,1276832.0,21.9232,21.9568,21.9098,21.9501,1276832.0
2015-12-23 15:00:00,32.67,32.7,32.59,32.62,1301526.0,21.9434,21.9635,21.8896,21.9098,1301526.0
2015-12-23 15:30:00,32.62,32.63,32.54,32.57,3529350.0,21.9098,21.9165,21.856,21.8762,3529350.0
2015-12-24 09:30:00,32.5,32.67,32.5,32.6,869870.0,21.8292,21.9434,21.8292,21.8963,869870.0
2015-12-24 10:00:00,32.59,32.6,32.5,32.54,912398.0,21.8896,21.8963,21.8292,21.856,912398.0
2015-12-24 10:30:00,32.54,32.55,32.5,32.54,681944.0,21.856,21.8628,21.8292,21.856,681944.0
2015-12-24 11:00:00,32.54,32.6,32.51,32.6,756123.0,21.856,21.8963,21.8359,21.8963,756123.0
2015-12-24 11:30:00,32.59,32.7,32.57,32.7,1306650.0,21.8896,21.9635,21.8762,21.9635,1306650.0
2015-12-24 12:00:00,32.7,32.71,32.54,32.7,934019.0,21.9635,21.9702,21.856,21.9635,934019.0
2015-12-24 12:30:00,32.7,32.72,32.6,32.6,1273747.0,21.9635,21.9769,21.8963,21.8963,1273747.0
2015-12-28 09:30:00,32.6,32.65,32.46,32.47,932711.0,21.8963,21.9299,21.8023,21.809,932711.0
2015-12-28 10:00:00,32.47,32.49,32.37,32.47,1449195.0,21.809,21.8225,21.7419,21.809,1449195.0
2015-12-28 10:30:00,32.47,32.54,32.44,32.45,802389.0,21.809,21.856,21.7889,21.7956,802389.0
2015-12-28 11:00:00,32.45,32.56,32.45,32.51,1237951.0,21.7956,21.8695,21.7956,21.8359,1237951.0
2015-12-28 11:30:00,32.51,32.56,32.5,32.51,887082.0,21.8359,21.8695,21.8292,21.8359,887082.0
2015-12-28 12:00:00,32.51,32.53,32.47,32.53,1233939.0,21.8359,21.8493,21.809,21.8493,1233939.0
2015-12-28 12:30:00,32.53,32.53,32.44,32.47,733739.0,21.8493,21.8493,21.7889,21.809,733739.0
2015-12-28 13:00:00,32.47,32.53,32.45,32.47,556113.0,21.809,21.8493,21.7956,21.809,556113.0
2015-12-28 13:30:00,32.47,32.48,32.43,32.45,838110.0,21.809,21.8157,21.7822,21.7956,838110.0
2015-12-28 14:00:00,32.46,32.46,32.38,32.43,798265.0,21.8023,21.8023,21.7486,21.7822,798265.0
2015-12-28 14:30:00,32.43,32.45,32.39,32.4,708625.0,21.7822,21.7956,21.7553,21.762,708625.0
2015-12-28 15:00:00,32.41,32.47,32.4,32.42,1126509.0,21.7687,21.809,21.762,21.7754,1126509.0
2015-12-28 15:30:00,32.43,32.45,32.38,32.43,2197823.0,21.7822,21.7956,21.7486,21.7822,2197823.0
2015-12-29 09:30:00,32.57,32.62,32.53,32.59,1535203.0,21.8762,21.9098,21.8493,21.8896,1535203.0
2015-12-29 10:00:00,32.58,32.66,32.58,32.64,1252950.0,21.8829,21.9366,21.8829,21.9232,1252950.0
2015-12-29 10:30:00,32.64,32.7,32.62,32.68,755350.0,21.9232,21.9635,21.9098,21.9501,755350.0
2015-12-29 11:00:00,32.68,32.78,32.65,32.75,974669.0,21.9501,22.0172,21.9299,21.9971,974669.0
2015-12-29 11:30:00,32.75,32.8,32.71,32.77,1010298.0,21.9971,22.0307,21.9702,22.0105,1010298.0
2015-12-29 12:00:00,32.77,32.82,32.73,32.79,817472.0,22.0105,22.0441,21.9837,22.024,817472.0
2015-12-29 12:30:00,32.77,32.87,32.76,32.86,776078.0,22.0105,22.0777,22.0038,22.071,776078.0
2015-12-29 13:00:00,32.87,32.9,32.84,32.84,1014900.0,22.0777,22.0978,22.0575,22.0575,1014900.0
2015-12-29 13:30:00,32.85,32.91,32.82,32.88,1146626.0,22.0643,22.1046,22.0441,22.0844,1146626.0
2015-12-29 14:00:00,32.88,32.9,32.79,32.79,957850.0,22.0844,22.0978,22.024,22.024,957850.0
2015-12-29 14:30:00,32.79,32.88,32.77,32.86,1009915.0,22.024,22.0844,22.0105,22.071,1009915.0
2015-12-29 15:00:00,32.86,32.89,32.82,32.84,1519512.0,22.071,22.0911,22.0441,22.0575,1519512.0
2015-12-29 15:30:00,32.84,32.85,32.76,32.83,2244645.0,22.0575,22.0643,22.0038,22.0508,2244645.0
2015-12-30 09:30:00,32.72,32.81,32.65,32.66,1027683.0,21.9769,22.0374,21.9299,21.9366,1027683.0
2015-12-30 10:00:00,32.66,32.76,32.65,32.71,787801.0,21.9366,22.0038,21.9299,21.9702,787801.0
2015-12-30 10:30:00,32.72,32.75,32.71,32.73,625841.0,21.9769,21.9971,21.9702,21.9837,625841.0
2015-12-30 11:00:00,32.73,32.76,32.68,32.72,771374.0,21.9837,22.0038,21.9501,21.9769,771374.0
2015-12-30 11:30:00,32.72,32.77,32.69,32.72,639768.0,21.9769,22.0105,21.9568,21.9769,639768.0
2015-12-30 12:00:00,32.73,32.82,32.72,32.82,574698.0,21.9837,22.0441,21.9769,22.0441,574698.0
2015-12-30 12:30:00,32.82,32.86,32.77,32.86,1267432.0,22.0441,22.071,22.0105,22.071,1267432.0
2015-12-30 13:00:00,32.85,32.87,32.77,32.82,743860.0,22.0643,22.0777,22.0105,22.0441,743860.0
2015-12-30 13:30:00,32.82,32.89,32.81,32.82,1053688.0,22.0441,22.0911,22.0374,22.0441,1053688.0
2015-12-30 14:00:00,32.82,32.86,32.8,32.84,1064518.0,22.0441,22.071,22.0307,22.0575,1064518.0
2015-12-30 14:30:00,32.84,32.84,32.78,32.82,819164.0,22.0575,22.0575,22.0172,22.0441,819164.0
2015-12-30 15:00:00,32.82,32.87,32.79,32.87,861745.0,22.0441,22.0777,22.024,22.0777,861745.0
2015-12-30 15:30:00,32.86,32.87,32.68,32.73,2882703.0,22.071,22.0777,21.9501,21.9837,2882703.0
2015-12-31 09:30:00,32.47,32.58,32.4,32.55,2585831.0,21.809,21.8829,21.762,21.8628,2585831.0
2015-12-31 10:00:00,32.54,32.55,32.41,32.45,1655001.0,21.856,21.8628,21.7687,21.7956,1655001.0
2015-12-31 10:30:00,32.46,32.46,32.37,32.44,1265066.0,21.8023,21.8023,21.7419,21.7889,1265066.0
2015-12-31 11:00:00,32.44,32.52,32.43,32.46,1110616.0,21.7889,21.8426,21.7822,21.8023,1110616.0
2015-12-31 11:30:00,32.45,32.46,32.37,32.41,1208520.0,21.7956,21.8023,21.7419,21.7687,1208520.0
2015-12-31 12:00:00,32.41,32.43,32.38,32.41,693945.0,21.7687,21.7822,21.7486,21.7687,693945.0
2015-12-31 12:30:00,32.41,32.5,32.41,32.47,676462.0,21.7687,21.8292,21.7687,21.809,676462.0
2015-12-31 13:00:00,32.46,32.49,32.38,32.41,714746.0,21.8023,21.8225,21.7486,21.7687,714746.0
2015-12-31 13:30:00,32.41,32.42,32.37,32.39,485787.0,21.7687,21.7754,21.7419,21.7553,485787.0
2015-12-31 14:00:00,32.38,32.42,32.32,32.34,779776.0,21.7486,21.7754,21.7083,21.7217,779776.0
2015-12-31 14:30:00,32.34,32.39,32.31,32.34,671190.0,21.7217,21.7553,21.7016,21.7217,671190.0
2015-12-31 15:00:00,32.34,32.4,32.29,32.35,1317646.0,21.7217,21.762,21.6881,21.7284,1317646.0
2015-12-31 15:30:00,32.34,32.44,32.27,32.28,3004722.0,21.7217,21.7889,21.6747,21.6814,3004722.0
2016-01-04 09:30:00,31.85,32.03,31.81,31.96,3951947.0,21.3926,21.5135,21.3657,21.4665,3951947.0
2016-01-04 10:00:00,31.95,31.98,31.7,31.73,3256523.0,21.4598,21.4799,21.2918,21.312,3256523.0
2016-01-04 10:30:00,31.73,31.74,31.62,31.7,2366284.0,21.312,21.3187,21.2381,21.2918,2366284.0
2016-01-04 11:00:00,31.71,31.71,31.58,31.61,1998069.0,21.2986,21.2986,21.2112,21.2314,1998069.0
2016-01-04 11:30:00,31.61,31.66,31.57,31.62,2683278.0,21.2314,21.265,21.2045,21.2381,2683278.0
2016-01-04 12:00:00,31.62,31.66,31.59,31.61,1557376.0,21.2381,21.265,21.218,21.2314,1557376.0
2016-01-04 12:30:00,31.61,31.73,31.59,31.7,1949283.0,21.2314,21.312,21.218,21.2918,1949283.0
2016-01-04 13:00:00,31.7,31.78,31.7,31.73,1443414.0,21.2918,21.3456,21.2918,21.312,1443414.0
2016-01-04 13:30:00,31.73,31.77,31.68,31.76,1540799.0,21.312,21.3389,21.2784,21.3321,1540799.0
2016-01-04 14:00:00,31.75,31.78,31.71,31.78,1636055.0,21.3254,21.3456,21.2986,21.3456,1636055.0
2016-01-04 14:30:00,31.78,31.79,31.67,31.7,1761250.0,21.3456,21.3523,21.2717,21.2918,1761250.0
2016-01-04 15:00:00,31.71,31.71,31.62,31.66,1975658.0,21.2986,21.2986,21.2381,21.265,1975658.0
2016-01-04 15:30:00,31.66,32.0,31.66,31.96,5299659.0,21.265,21.4933,21.265,21.4665,5299659.0
2016-01-05 09:30:00,32.18,32.18,32.05,32.11,3656601.0,21.6142,21.6142,21.5269,21.5672,3656601.0
2016-01-05 10:00:00,32.11,32.14,31.97,32.03,3273962.0,21.5672,21.5874,21.4732,21.5135,3273962.0
2016-01-05 10:30:00,32.04,32.08,31.99,32.03,1838453.0,21.5202,21.5471,21.4866,21.5135,1838453.0
2016-01-05 11:00:00,32.02,32.05,31.95,31.99,1347742.0,21.5068,21.5269,21.4598,21.4866,1347742.0
2016-01-05 11:30:00,31.99,32.05,31.97,32.02,1582813.0,21.4866,21.5269,21.4732,21.5068,1582813.0
2016-01-05 12:00:00,32.02,32.02,31.95,31.99,1694163.0,21.5068,21.5068,21.4598,21.4866,1694163.0
2016-01-05 12:30:00,31.98,32.01,31.93,32.01,952603.0,21.4799,21.5001,21.4463,21.5001,952603.0
2016-01-05 13:00:00,32.01,32.04,31.97,32.03,1120703.0,21.5001,21.5202,21.4732,21.5135,1120703.0
2016-01-05 13:30:00,32.03,32.16,32.01,32.12,1695868.0,21.5135,21.6008,21.5001,21.5739,1695868.0
2016-01-05 14:00:00,32.13,32.25,32.1,32.2,1502912.0,21.5807,21.6613,21.5605,21.6277,1502912.0
2016-01-05 14:30:00,32.19,32.21,32.08,32.1,1309710.0,21.621,21.6344,21.5471,21.5605,1309710.0
2016-01-05 15:00:00,32.09,32.12,32.01,32.07,1299541.0,21.5538,21.5739,21.5001,21.5404,1299541.0
2016-01-05 15:30:00,32.07,32.21,32.07,32.18,2984786.0,21.5404,21.6344,21.5404,21.6142,2984786.0
2016-01-06 09:30:00,31.73,31.85,31.66,31.76,2854478.0,21.312,21.3926,21.265,21.3321,2854478.0
2016-01-06 10:00:00,31.75,31.84,31.72,31.81,2751366.0,21.3254,21.3859,21.3053,21.3657,2751366.0
2016-01-06 10:30:00,31.81,31.85,31.73,31.85,1557528.0,21.3657,21.3926,21.312,21.3926,1557528.0
2016-01-06 11:00:00,31.84,31.9,31.78,31.82,1456047.0,21.3859,21.4262,21.3456,21.3724,1456047.0
2016-01-06 11:30:00,31.83,31.85,31.78,31.8,1480505.0,21.3792,21.3926,21.3456,21.359,1480505.0
2016-01-06 12:00:00,31.81,31.81,31.73,31.75,757350.0,21.3657,21.3657,21.312,21.3254,757350.0
2016-01-06 12:30:00,31.74,31.83,31.73,31.74,783704.0,21.3187,21.3792,21.312,21.3187,783704.0
2016-01-06 13:00:00,31.74,31.78,31.67,31.67,1064818.0,21.3187,21.3456,21.2717,21.2717,1064818.0
2016-01-06 13:30:00,31.68,31.72,31.65,31.7,1013807.0,21.2784,21.3053,21.2583,21.2918,1013807.0
2016-01-06 14:00:00,31.7,31.79,31.67,31.67,1207833.0,21.2918,21.3523,21.2717,21.2717,1207833.0
2016-01-06 14:30:00,31.67,31.72,31.43,31.43,1320342.0,21.2717,21.3053,21.1105,21.1105,1320342.0
2016-01-06 15:00:00,31.44,31.64,31.42,31.6,1555775.0,21.1172,21.2515,21.1038,21.2247,1555775.0
2016-01-06 15:30:00,31.61,31.72,31.58,31.63,3713882.0,21.2314,21.3053,21.2112,21.2448,3713882.0
2016-01-07 09:30:00,31.16,31.5,31.14,31.5,3010756.0,20.9291,21.1575,20.9157,21.1575,3010756.0
2016-01-07 10:00:00,31.49,31.52,31.35,31.5,2315866.0,21.1508,21.1709,21.0568,21.1575,2315866.0
2016-01-07 10:30:00,31.51,31.81,31.5,31.72,3419760.0,21.1642,21.3657,21.1575,21.3053,3419760.0
2016-01-07 11:00:00,31.72,31.73,31.54,31.57,1752234.0,21.3053,21.312,21.1844,21.2045,1752234.0
2016-01-07 11:30:00,31.58,31.65,31.52,31.59,1879794.0,21.2112,21.2583,21.1709,21.218,1879794.0
2016-01-07 12:00:00,31.6,31.61,31.55,31.57,1381231.0,21.2247,21.2314,21.1911,21.2045,1381231.0
2016-01-07 12:30:00,31.57,31.63,31.5,31.53,1016991.0,21.2045,21.2448,21.1575,21.1777,1016991.0
2016-01-07 13:00:00,31.53,31.57,31.47,31.54,2043185.0,21.1777,21.2045,21.1374,21.1844,2043185.0
2016-01-07 13:30:00,31.54,31.57,31.47,31.52,2109458.0,21.1844,21.2045,21.1374,21.1709,2109458.0
2016-01-07 14:00:00,31.52,31.56,31.46,31.47,1911093.0,21.1709,21.1978,21.1306,21.1374,1911093.0
2016-01-07 14:30:00,31.46,31.49,31.34,31.35,2851838.0,21.1306,21.1508,21.05,21.0568,2851838.0
2016-01-07 15:00:00,31.35,31.4,31.3,31.36,2758623.0,21.0568,21.0903,21.0232,21.0635,2758623.0
2016-01-07 15:30:00,31.36,31.59,31.35,31.41,6447627.0,21.0635,21.218,21.0568,21.0971,6447627.0
2016-01-08 09:30:00,31.55,31.63,31.46,31.58,2236017.0,21.1911,21.2448,21.1306,21.2112,2236017.0
2016-01-08 10:00:00,31.57,31.6,31.35,31.4,2238437.0,21.2045,21.2247,21.0568,21.0903,2238437.0
2016-01-08 10:30:00,31.4,31.48,31.35,31.39,2028861.0,21.0903,21.1441,21.0568,21.0836,2028861.0
2016-01-08 11:00:00,31.4,31.44,31.19,31.2,1820392.0,21.0903,21.1172,20.9493,20.956,1820392.0
2016-01-08 11:30:00,31.2,31.24,31.08,31.21,1878437.0,20.956,20.9829,20.8754,20.9627,1878437.0
2016-01-08 12:00:00,31.21,31.39,31.16,31.36,1669411.0,20.9627,21.0836,20.9291,21.0635,1669411.0
2016-01-08 12:30:00,31.36,31.38,31.24,31.31,1687622.0,21.0635,21.0769,20.9829,21.0299,1687622.0
2016-01-08 13:00:00,31.32,31.37,31.14,31.17,1842449.0,21.0366,21.0702,20.9157,20.9359,1842449.0
2016-01-08 13:30:00,31.17,31.31,31.17,31.22,1409423.0,20.9359,21.0299,20.9359,20.9694,1409423.0
2016-01-08 14:00:00,31.22,31.27,31.06,31.09,1680154.0,20.9694,21.003,20.862,20.8821,1680154.0
2016-01-08 14:30:00,31.08,31.23,31.07,31.12,1909881.0,20.8754,20.9762,20.8687,20.9023,1909881.0
2016-01-08 15:00:00,31.11,31.2,31.06,31.09,1703890.0,20.8956,20.956,20.862,20.8821,1703890.0
2016-01-08 15:30:00,31.08,31.11,30.92,30.98,5578434.0,20.8754,20.8956,20.7679,20.8082,5578434.0
2016-01-11 09:30:00,31.15,31.19,30.96,30.99,2387296.0,20.9224,20.9493,20.7948,20.815,2387296.0
2016-01-11 10:00:00,30.99,31.14,30.99,31.02,1849302.0,20.815,20.9157,20.815,20.8351,1849302.0
2016-01-11 10:30:00,31.02,31.09,30.78,30.84,1593920.0,20.8351,20.8821,20.6739,20.7142,1593920.0
2016-01-11 11:00:00,30.82,30.94,30.76,30.91,3822106.0,20.7008,20.7814,20.6605,20.7612,3822106.0
2016-01-11 11:30:00,30.9,31.05,30.87,30.99,2077220.0,20.7545,20.8553,20.7344,20.815,2077220.0
2016-01-11 12:00:00,31.0,31.11,30.98,31.01,3248645.0,20.8217,20.8956,20.8082,20.8284,3248645.0
2016-01-11 12:30:00,31.01,31.05,30.98,31.01,1633952.0,20.8284,20.8553,20.8082,20.8284,1633952.0
2016-01-11 13:00:00,31.0,31.02,30.83,30.84,2216001.0,20.8217,20.8351,20.7075,20.7142,2216001.0
2016-01-11 13:30:00,30.84,30.9,30.67,30.7,3262464.0,20.7142,20.7545,20.6,20.6202,3262464.0
2016-01-11 14:00:00,30.71,30.9,30.64,30.87,2283404.0,20.6269,20.7545,20.5799,20.7344,2283404.0
2016-01-11 14:30:00,30.87,30.9,30.73,30.77,2913858.0,20.7344,20.7545,20.6403,20.6672,2913858.0
2016-01-11 15:00:00,30.78,31.0,30.73,30.97,2920183.0,20.6739,20.8217,20.6403,20.8015,2920183.0
2016-01-11 15:30:00,30.98,31.2,30.97,31.06,5456886.0,20.8082,20.956,20.8015,20.862,5456886.0
2016-01-12 09:30:00,31.38,31.44,31.28,31.41,3108204.0,21.0769,21.1172,21.0097,21.0971,3108204.0
2016-01-12 10:00:00,31.41,31.5,31.36,31.45,2618883.0,21.0971,21.1575,21.0635,21.1239,2618883.0
2016-01-12 10:30:00,31.45,31.5,31.28,31.31,1709692.0,21.1239,21.1575,21.0097,21.0299,1709692.0
2016-01-12 11:00:00,31.31,31.37,31.22,31.25,2370008.0,21.0299,21.0702,20.9694,20.9896,2370008.0
2016-01-12 11:30:00,31.25,31.29,31.17,31.28,1772515.0,20.9896,21.0165,20.9359,21.0097,1772515.0
2016-01-12 12:00:00,31.28,31.39,31.24,31.24,1293644.0,21.0097,21.0836,20.9829,20.9829,1293644.0
2016-01-12 12:30:00,31.25,31.27,31.04,31.06,3164009.0,20.9896,21.003,20.8485,20.862,3164009.0
2016-01-12 13:00:00,31.07,31.15,30.91,30.94,2378446.0,20.8687,20.9224,20.7612,20.7814,2378446.0
2016-01-12 13:30:00,30.93,30.99,30.85,30.86,1991413.0,20.7747,20.815,20.7209,20.7276,1991413.0
2016-01-12 14:00:00,30.86,30.97,30.72,30.94,2359790.0,20.7276,20.8015,20.6336,20.7814,2359790.0
2016-01-12 14:30:00,30.94,31.06,30.88,31.05,2989996.0,20.7814,20.862,20.7411,20.8553,2989996.0
2016-01-12 15:00:00,31.05,31.09,30.95,31.01,3034699.0,20.8553,20.8821,20.7881,20.8284,3034699.0
2016-01-12 15:30:00,31.01,31.18,30.97,31.01,7042954.0,20.8284,20.9426,20.8015,20.8284,7042954.0
2016-01-13 09:30:00,31.09,31.28,31.08,31.24,2379033.0,20.8821,21.0097,20.8754,20.9829,2379033.0
2016-01-13 10:00:00,31.24,31.28,31.06,31.09,1754284.0,20.9829,21.0097,20.862,20.8821,1754284.0
2016-01-13 10:30:00,31.08,31.13,31.0,31.12,2056708.0,20.8754,20.909,20.8217,20.9023,2056708.0
2016-01-13 11:00:00,31.12,31.19,31.05,31.17,1581650.0,20.9023,20.9493,20.8553,20.9359,1581650.0
2016-01-13 11:30:00,31.17,31.21,31.04,31.07,1295791.0,20.9359,20.9627,20.8485,20.8687,1295791.0
2016-01-13 12:00:00,31.07,31.13,31.02,31.08,1450653.0,20.8687,20.909,20.8351,20.8754,1450653.0
2016-01-13 12:30:00,31.08,31.08,30.86,30.89,1131132.0,20.8754,20.8754,20.7276,20.7478,1131132.0
2016-01-13 13:00:00,30.88,30.9,30.8,30.82,1322867.0,20.7411,20.7545,20.6873,20.7008,1322867.0
2016-01-13 13:30:00,30.81,30.85,30.67,30.78,1762896.0,20.6941,20.7209,20.6,20.6739,1762896.0
2016-01-13 14:00:00,30.77,30.83,30.5,30.55,3550984.0,20.6672,20.7075,20.4858,20.5194,3550984.0
2016-01-13 14:30:00,30.55,30.56,30.27,30.53,4371456.0,20.5194,20.5261,20.3314,20.506,4371456.0
2016-01-13 15:00:00,30.53,30.65,30.38,30.59,3509189.0,20.506,20.5866,20.4052,20.5463,3509189.0
2016-01-13 15:30:00,30.58,30.6,30.36,30.39,5466384.0,20.5396,20.553,20.3918,20.412,5466384.0
2016-01-14 09:30:00,30.39,30.52,30.39,30.48,3037426.0,20.412,20.4993,20.412,20.4724,3037426.0
2016-01-14 10:00:00,30.48,30.82,30.39,30.78,3530056.0,20.4724,20.7008,20.412,20.6739,3530056.0
2016-01-14 10:30:00,30.78,31.13,30.78,31.09,3496773.0,20.6739,20.909,20.6739,20.8821,3496773.0
2016-01-14 11:00:00,31.09,31.24,31.04,31.15,2938412.0,20.8821,20.9829,20.8485,20.9224,2938412.0
2016-01-14 11:30:00,31.16,31.19,31.02,31.08,1821653.0,20.9291,20.9493,20.8351,20.8754,1821653.0
2016-01-14 12:00:00,31.08,31.26,30.99,31.26,2356008.0,20.8754,20.9963,20.815,20.9963,2356008.0
2016-01-14 12:30:00,31.26,31.42,31.24,31.25,1581040.0,20.9963,21.1038,20.9829,20.9896,1581040.0
2016-01-14 13:00:00,31.25,31.39,31.24,31.27,1703259.0,20.9896,21.0836,20.9829,21.003,1703259.0
2016-01-14 13:30:00,31.27,31.3,31.16,31.22,1262813.0,21.003,21.0232,20.9291,20.9694,1262813.0
2016-01-14 14:00:00,31.23,31.24,31.08,31.12,2105898.0,20.9762,20.9829,20.8754,20.9023,2105898.0
2016-01-14 14:30:00,31.12,31.14,30.99,31.11,2167347.0,20.9023,20.9157,20.815,20.8956,2167347.0
2016-01-14 15:00:00,31.11,31.25,31.06,31.19,2669080.0,20.8956,20.9896,20.862,20.9493,2669080.0
2016-01-14 15:30:00,31.19,31.19,30.98,31.11,5116116.0,20.9493,20.9493,20.8082,20.8956,5116116.0
2016-01-15 09:30:00,30.22,30.73,30.2,30.57,8072009.0,20.2978,20.6403,20.2843,20.5329,8072009.0
2016-01-15 10:00:00,30.57,30.7,30.48,30.67,3185231.0,20.5329,20.6202,20.4724,20.6,3185231.0
2016-01-15 10:30:00,30.67,30.79,30.52,30.61,2263658.0,20.6,20.6806,20.4993,20.5597,2263658.0
2016-01-15 11:00:00,30.61,30.65,30.51,30.62,2684153.0,20.5597,20.5866,20.4926,20.5664,2684153.0
2016-01-15 11:30:00,30.61,30.82,30.57,30.6,2623520.0,20.5597,20.7008,20.5329,20.553,2623520.0
2016-01-15 12:00:00,30.6,30.64,30.38,30.39,1559742.0,20.553,20.5799,20.4052,20.412,1559742.0
2016-01-15 12:30:00,30.39,30.55,30.34,30.55,1762856.0,20.412,20.5194,20.3784,20.5194,1762856.0
2016-01-15 13:00:00,30.55,30.63,30.47,30.6,2852508.0,20.5194,20.5732,20.4657,20.553,2852508.0
2016-01-15 13:30:00,30.6,30.7,30.54,30.65,2336332.0,20.553,20.6202,20.5127,20.5866,2336332.0
2016-01-15 14:00:00,30.65,30.67,30.53,30.54,2034242.0,20.5866,20.6,20.506,20.5127,2034242.0
2016-01-15 14:30:00,30.53,30.78,30.52,30.77,1974182.0,20.506,20.6739,20.4993,20.6672,1974182.0
2016-01-15 15:00:00,30.77,30.82,30.57,30.77,3164617.0,20.6672,20.7008,20.5329,20.6672,3164617.0
2016-01-15 15:30:00,30.77,30.82,30.69,30.81,6379723.0,20.6672,20.7008,20.6135,20.6941,6379723.0
2016-01-19 09:30:00,31.12,31.23,30.88,30.99,3523424.0,20.9023,20.9762,20.7411,20.815,3523424.0
2016-01-19 10:00:00,30.99,31.07,30.9,31.05,1917472.0,20.815,20.8687,20.7545,20.8553,1917472.0
2016-01-19 10:30:00,31.05,31.16,30.88,30.89,1864164.0,20.8553,20.9291,20.7411,20.7478,1864164.0
2016-01-19 11:00:00,30.9,30.94,30.8,30.92,1885280.0,20.7545,20.7814,20.6873,20.7679,1885280.0
2016-01-19 11:30:00,30.92,30.99,30.75,30.76,2053442.0,20.7679,20.815,20.6538,20.6605,2053442.0
2016-01-19 12:00:00,30.76,30.77,30.64,30.71,2293999.0,20.6605,20.6672,20.5799,20.6269,2293999.0
2016-01-19 12:30:00,30.71,30.79,30.62,30.65,1813933.0,20.6269,20.6806,20.5664,20.5866,1813933.0
2016-01-19 13:00:00,30.65,30.7,30.54,30.6,1679517.0,20.5866,20.6202,20.5127,20.553,1679517.0
2016-01-19 13:30:00,30.59,30.69,30.58,30.62,1241634.0,20.5463,20.6135,20.5396,20.5664,1241634.0
2016-01-19 14:00:00,30.61,30.7,30.39,30.46,1949418.0,20.5597,20.6202,20.412,20.459,1949418.0
2016-01-19 14:30:00,30.46,30.52,30.33,30.52,1735062.0,20.459,20.4993,20.3717,20.4993,1735062.0
2016-01-19 15:00:00,30.52,30.68,30.45,30.67,2481112.0,20.4993,20.6067,20.4523,20.6,2481112.0
2016-01-19 15:30:00,30.67,30.76,30.64,30.68,3843664.0,20.6,20.6605,20.5799,20.6067,3843664.0
2016-01-20 09:30:00,30.21,30.55,30.21,30.26,4193071.0,20.2911,20.5194,20.2911,20.3246,4193071.0
2016-01-20 10:00:00,30.25,30.53,30.24,30.53,2938675.0,20.3179,20.506,20.3112,20.506,2938675.0
2016-01-20 10:30:00,30.53,30.6,30.25,30.25,3050365.0,20.506,20.553,20.3179,20.3179,3050365.0
2016-01-20 11:00:00,30.25,30.38,30.25,30.27,2956324.0,20.3179,20.4052,20.3179,20.3314,2956324.0
2016-01-20 11:30:00,30.27,30.37,30.22,30.26,2500868.0,20.3314,20.3985,20.2978,20.3246,2500868.0
2016-01-20 12:00:00,30.26,30.28,30.11,30.16,3479551.0,20.3246,20.3381,20.2239,20.2575,3479551.0
2016-01-20 12:30:00,30.15,30.31,30.06,30.3,2075464.0,20.2508,20.3582,20.1903,20.3515,2075464.0
2016-01-20 13:00:00,30.31,30.56,30.28,30.54,4183147.0,20.3582,20.5261,20.3381,20.5127,4183147.0
2016-01-20 13:30:00,30.54,30.86,30.54,30.74,2464320.0,20.5127,20.7276,20.5127,20.647,2464320.0
2016-01-20 14:00:00,30.74,30.8,30.63,30.67,2111185.0,20.647,20.6873,20.5732,20.6,2111185.0
2016-01-20 14:30:00,30.68,30.89,30.56,30.78,3080477.0,20.6067,20.7478,20.5261,20.6739,3080477.0
2016-01-20 15:00:00,30.78,31.07,30.71,30.98,4590593.0,20.6739,20.8687,20.6269,20.8082,4590593.0
2016-01-20 15:30:00,30.97,31.01,30.65,30.67,5205131.0,20.8015,20.8284,20.5866,20.6,5205131.0
2016-01-21 09:30:00,30.61,30.8,30.54,30.69,5825504.0,20.5597,20.6873,20.5127,20.6135,5825504.0
2016-01-21 10:00:00,30.68,30.87,30.66,30.79,2942431.0,20.6067,20.7344,20.5933,20.6806,2942431.0
2016-01-21 10:30:00,30.79,30.87,30.63,30.75,3226845.0,20.6806,20.7344,20.5732,20.6538,3226845.0
2016-01-21 11:00:00,30.75,30.87,30.7,30.75,2245913.0,20.6538,20.7344,20.6202,20.6538,2245913.0
2016-01-21 11:30:00,30.75,30.82,30.71,30.77,2229093.0,20.6538,20.7008,20.6269,20.6672,2229093.0
2016-01-21 12:00:00,30.78,30.83,30.73,30.77,2655235.0,20.6739,20.7075,20.6403,20.6672,2655235.0
2016-01-21 12:30:00,30.77,30.83,30.72,30.8,1305931.0,20.6672,20.7075,20.6336,20.6873,1305931.0
2016-01-21 13:00:00,30.79,30.9,30.74,30.75,1601293.0,20.6806,20.7545,20.647,20.6538,1601293.0
2016-01-21 13:30:00,30.74,30.77,30.63,30.66,2630933.0,20.647,20.6672,20.5732,20.5933,2630933.0
2016-01-21 14:00:00,30.66,30.75,30.56,30.67,2222318.0,20.5933,20.6538,20.5261,20.6,2222318.0
2016-01-21 14:30:00,30.67,30.75,30.55,30.64,1648411.0,20.6,20.6538,20.5194,20.5799,1648411.0
2016-01-21 15:00:00,30.65,30.66,30.51,30.58,2175969.0,20.5866,20.5933,20.4926,20.5396,2175969.0
2016-01-21 15:30:00,30.59,30.73,30.58,30.59,2368872.0,20.5463,20.6403,20.5396,20.5463,2368872.0
2016-01-22 09:30:00,31.0,31.22,30.89,31.21,3414438.0,20.8217,20.9694,20.7478,20.9627,3414438.0
2016-01-22 10:00:00,31.19,31.25,31.05,31.12,3387166.0,20.9493,20.9896,20.8553,20.9023,3387166.0
2016-01-22 10:30:00,31.13,31.17,31.03,31.08,1717253.0,20.909,20.9359,20.8418,20.8754,1717253.0
2016-01-22 11:00:00,31.08,31.09,30.96,30.99,1646596.0,20.8754,20.8821,20.7948,20.815,1646596.0
2016-01-22 11:30:00,30.99,31.0,30.87,30.91,1672383.0,20.815,20.8217,20.7344,20.7612,1672383.0
2016-01-22 12:00:00,30.9,31.0,30.85,30.96,1529515.0,20.7545,20.8217,20.7209,20.7948,1529515.0
2016-01-22 12:30:00,30.96,31.01,30.92,31.0,923656.0,20.7948,20.8284,20.7679,20.8217,923656.0
2016-01-22 13:00:00,30.99,31.02,30.94,30.99,1377987.0,20.815,20.8351,20.7814,20.815,1377987.0
2016-01-22 13:30:00,30.99,31.01,30.95,30.98,916647.0,20.815,20.8284,20.7881,20.8082,916647.0
2016-01-22 14:00:00,30.98,31.07,30.9,30.91,1211286.0,20.8082,20.8687,20.7545,20.7612,1211286.0
2016-01-22 14:30:00,30.91,30.92,30.83,30.86,1608015.0,20.7612,20.7679,20.7075,20.7276,1608015.0
2016-01-22 15:00:00,30.86,30.87,30.67,30.79,2530530.0,20.7276,20.7344,20.6,20.6806,2530530.0
2016-01-22 15:30:00,30.79,30.87,30.69,30.73,4639749.0,20.6806,20.7344,20.6135,20.6403,4639749.0
2016-01-25 09:30:00,30.83,30.91,30.54,30.55,3340977.0,20.7075,20.7612,20.5127,20.5194,3340977.0
2016-01-25 10:00:00,30.54,30.65,30.51,30.62,2112446.0,20.5127,20.5866,20.4926,20.5664,2112446.0
2016-01-25 10:30:00,30.62,30.67,30.59,30.61,1259011.0,20.5664,20.6,20.5463,20.5597,1259011.0
2016-01-25 11:00:00,30.61,30.65,30.55,30.62,1543547.0,20.5597,20.5866,20.5194,20.5664,1543547.0
2016-01-25 11:30:00,30.62,30.73,30.6,30.7,1108277.0,20.5664,20.6403,20.553,20.6202,1108277.0
2016-01-25 12:00:00,30.71,30.79,30.69,30.74,1366550.0,20.6269,20.6806,20.6135,20.647,1366550.0
2016-01-25 12:30:00,30.75,30.76,30.66,30.7,1364437.0,20.6538,20.6605,20.5933,20.6202,1364437.0
2016-01-25 13:00:00,30.7,30.76,30.7,30.73,1273987.0,20.6202,20.6605,20.6202,20.6403,1273987.0
2016-01-25 13:30:00,30.74,30.76,30.61,30.62,1124239.0,20.647,20.6605,20.5597,20.5664,1124239.0
2016-01-25 14:00:00,30.62,30.68,30.58,30.64,1214154.0,20.5664,20.6067,20.5396,20.5799,1214154.0
2016-01-25 14:30:00,30.65,30.68,30.57,30.67,1717365.0,20.5866,20.6067,20.5329,20.6,1717365.0
2016-01-25 15:00:00,30.68,30.72,30.51,30.53,3123629.0,20.6067,20.6336,20.4926,20.506,3123629.0
2016-01-25 15:30:00,30.52,30.56,30.42,30.52,3816475.0,20.4993,20.5261,20.4321,20.4993,3816475.0
2016-01-26 09:30:00,30.53,30.6,30.33,30.38,2499330.0,20.506,20.553,20.3717,20.4052,2499330.0
2016-01-26 10:00:00,30.38,30.56,30.37,30.5,1614000.0,20.4052,20.5261,20.3985,20.4858,1614000.0
2016-01-26 10:30:00,30.5,30.54,30.48,30.49,1300942.0,20.4858,20.5127,20.4724,20.4791,1300942.0
2016-01-26 11:00:00,30.48,30.51,30.37,30.45,2068316.0,20.4724,20.4926,20.3985,20.4523,2068316.0
2016-01-26 11:30:00,30.45,30.5,30.41,30.47,1535209.0,20.4523,20.4858,20.4254,20.4657,1535209.0
2016-01-26 12:00:00,30.46,30.61,30.46,30.58,1865111.0,20.459,20.5597,20.459,20.5396,1865111.0
2016-01-26 12:30:00,30.58,30.65,30.55,30.62,1129432.0,20.5396,20.5866,20.5194,20.5664,1129432.0
2016-01-26 13:00:00,30.63,30.75,30.62,30.72,956521.0,20.5732,20.6538,20.5664,20.6336,956521.0
2016-01-26 13:30:00,30.72,30.73,30.62,30.64,1075225.0,20.6336,20.6403,20.5664,20.5799,1075225.0
2016-01-26 14:00:00,30.64,30.64,30.55,30.59,918669.0,20.5799,20.5799,20.5194,20.5463,918669.0
2016-01-26 14:30:00,30.59,30.61,30.53,30.55,1130617.0,20.5463,20.5597,20.506,20.5194,1130617.0
2016-01-26 15:00:00,30.55,30.61,30.46,30.58,1951062.0,20.5194,20.5597,20.459,20.5396,1951062.0
2016-01-26 15:30:00,30.57,30.68,30.55,30.67,4441765.0,20.5329,20.6067,20.5194,20.6,4441765.0
2016-01-27 09:30:00,30.71,30.8,30.58,30.59,2940375.0,20.6269,20.6873,20.5396,20.5463,2940375.0
2016-01-27 10:00:00,30.58,30.59,30.44,30.52,1832230.0,20.5396,20.5463,20.4455,20.4993,1832230.0
2016-01-27 10:30:00,30.52,30.67,30.49,30.64,2454896.0,20.4993,20.6,20.4791,20.5799,2454896.0
2016-01-27 11:00:00,30.64,30.7,30.6,30.68,2241039.0,20.5799,20.6202,20.553,20.6067,2241039.0
2016-01-27 11:30:00,30.68,30.94,30.67,30.9,2216107.0,20.6067,20.7814,20.6,20.7545,2216107.0
2016-01-27 12:00:00,30.89,31.01,30.87,30.89,1700177.0,20.7478,20.8284,20.7344,20.7478,1700177.0
2016-01-27 12:30:00,30.89,30.93,30.85,30.88,1015438.0,20.7478,20.7747,20.7209,20.7411,1015438.0
2016-01-27 13:00:00,30.88,31.01,30.86,30.89,1115364.0,20.7411,20.8284,20.7276,20.7478,1115364.0
2016-01-27 13:30:00,30.89,30.92,30.77,30.83,1089375.0,20.7478,20.7679,20.6672,20.7075,1089375.0
2016-01-27 14:00:00,30.84,30.89,30.57,30.72,2029720.0,20.7142,20.7478,20.5329,20.6336,2029720.0
2016-01-27 14:30:00,30.73,30.75,30.51,30.52,1837381.0,20.6403,20.6538,20.4926,20.4993,1837381.0
2016-01-27 15:00:00,30.53,30.53,30.32,30.41,2751786.0,20.506,20.506,20.3649,20.4254,2751786.0
2016-01-27 15:30:00,30.41,30.54,30.38,30.52,3018459.0,20.4254,20.5127,20.4052,20.4993,3018459.0
2016-01-28 09:30:00,30.7,30.71,30.34,30.35,2372026.0,20.6202,20.6269,20.3784,20.3851,2372026.0
2016-01-28 10:00:00,30.35,30.36,29.72,29.74,7865799.0,20.3851,20.3918,19.9619,19.9754,7865799.0
2016-01-28 10:30:00,29.75,30.16,29.58,30.13,6125687.0,19.9821,20.2575,19.8679,20.2373,6125687.0
2016-01-28 11:00:00,30.14,30.39,30.1,30.35,3575690.0,20.244,20.412,20.2172,20.3851,3575690.0
2016-01-28 11:30:00,30.34,30.36,30.1,30.11,2796411.0,20.3784,20.3918,20.2172,20.2239,2796411.0
2016-01-28 12:00:00,30.11,30.3,30.1,30.3,1419105.0,20.2239,20.3515,20.2172,20.3515,1419105.0
2016-01-28 12:30:00,30.3,30.39,30.27,30.33,1903089.0,20.3515,20.412,20.3314,20.3717,1903089.0
2016-01-28 13:00:00,30.33,30.34,30.15,30.22,2076768.0,20.3717,20.3784,20.2508,20.2978,2076768.0
2016-01-28 13:30:00,30.22,30.23,30.14,30.17,2572300.0,20.2978,20.3045,20.244,20.2642,2572300.0
2016-01-28 14:00:00,30.17,30.31,30.15,30.24,1898497.0,20.2642,20.3582,20.2508,20.3112,1898497.0
2016-01-28 14:30:00,30.25,30.26,30.16,30.19,2109875.0,20.3179,20.3246,20.2575,20.2776,2109875.0
2016-01-28 15:00:00,30.19,30.31,30.17,30.22,2837739.0,20.2776,20.3582,20.2642,20.2978,2837739.0
2016-01-28 15:30:00,30.22,30.26,30.15,30.19,4981201.0,20.2978,20.3246,20.2508,20.2776,4981201.0
2016-01-29 09:30:00,30.38,30.47,30.13,30.3,5397531.0,20.4052,20.4657,20.2373,20.3515,5397531.0
2016-01-29 10:00:00,30.3,30.37,30.16,30.18,3288578.0,20.3515,20.3985,20.2575,20.2709,3288578.0
2016-01-29 10:30:00,30.18,30.19,30.03,30.08,3080143.0,20.2709,20.2776,20.1702,20.2037,3080143.0
2016-01-29 11:00:00,30.08,30.13,30.05,30.08,2701753.0,20.2037,20.2373,20.1836,20.2037,2701753.0
2016-01-29 11:30:00,30.07,30.11,29.92,30.09,3624353.0,20.197,20.2239,20.0963,20.2105,3624353.0
2016-01-29 12:00:00,30.08,30.12,30.02,30.1,2815211.0,20.2037,20.2306,20.1634,20.2172,2815211.0
2016-01-29 12:30:00,30.1,30.25,30.07,30.21,1939543.0,20.2172,20.3179,20.197,20.2911,1939543.0
2016-01-29 13:00:00,30.2,30.23,30.14,30.2,2530333.0,20.2843,20.3045,20.244,20.2843,2530333.0
2016-01-29 13:30:00,30.2,30.22,30.13,30.13,2551502.0,20.2843,20.2978,20.2373,20.2373,2551502.0
2016-01-29 14:00:00,30.13,30.19,30.01,30.19,2335983.0,20.2373,20.2776,20.1567,20.2776,2335983.0
2016-01-29 14:30:00,30.19,30.2,30.06,30.07,2265424.0,20.2776,20.2843,20.1903,20.197,2265424.0
2016-01-29 15:00:00,30.07,30.22,30.05,30.22,2797157.0,20.197,20.2978,20.1836,20.2978,2797157.0
2016-01-29 15:30:00,30.22,30.41,30.16,30.39,9094519.0,20.2978,20.4254,20.2575,20.412,9094519.0
2016-02-01 09:30:00,30.34,30.4,29.94,29.98,4350667.0,20.3784,20.4187,20.1097,20.1366,4350667.0
2016-02-01 10:00:00,29.99,30.1,29.81,29.98,2948960.0,20.1433,20.2172,20.0224,20.1366,2948960.0
2016-02-01 10:30:00,29.98,30.14,29.93,30.14,3453378.0,20.1366,20.244,20.103,20.244,3453378.0
2016-02-01 11:00:00,30.14,30.22,30.09,30.18,2837943.0,20.244,20.2978,20.2105,20.2709,2837943.0
2016-02-01 11:30:00,30.18,30.29,30.14,30.23,2499953.0,20.2709,20.3448,20.244,20.3045,2499953.0
2016-02-01 12:00:00,30.23,30.23,30.13,30.13,2692272.0,20.3045,20.3045,20.2373,20.2373,2692272.0
2016-02-01 12:30:00,30.14,30.17,29.92,29.96,2176674.0,20.244,20.2642,20.0963,20.1231,2176674.0
2016-02-01 13:00:00,29.96,30.06,29.88,30.05,3268788.0,20.1231,20.1903,20.0694,20.1836,3268788.0
2016-02-01 13:30:00,30.05,30.06,29.97,30.0,1556319.0,20.1836,20.1903,20.1299,20.15,1556319.0
2016-02-01 14:00:00,30.0,30.08,29.98,30.07,2179052.0,20.15,20.2037,20.1366,20.197,2179052.0
2016-02-01 14:30:00,30.07,30.16,30.04,30.14,1871886.0,20.197,20.2575,20.1769,20.244,1871886.0
2016-02-01 15:00:00,30.13,30.29,30.12,30.28,2828085.0,20.2373,20.3448,20.2306,20.3381,2828085.0
2016-02-01 15:30:00,30.28,30.35,30.04,30.12,7620549.0,20.3381,20.3851,20.1769,20.2306,7620549.0
2016-02-02 09:30:00,29.6,29.94,29.55,29.94,5617764.0,19.8813,20.1097,19.8478,20.1097,5617764.0
2016-02-02 10:00:00,29.94,30.09,29.89,30.08,5092813.0,20.1097,20.2105,20.0761,20.2037,5092813.0
2016-02-02 10:30:00,30.08,30.34,30.0,30.02,4031133.0,20.2037,20.3784,20.15,20.1634,4031133.0
2016-02-02 11:00:00,30.02,30.23,30.0,30.12,2728763.0,20.1634,20.3045,20.15,20.2306,2728763.0
2016-02-02 11:30:00,30.11,30.18,29.99,30.0,2957188.0,20.2239,20.2709,20.1433,20.15,2957188.0
2016-02-02 12:00:00,30.0,30.03,29.85,30.0,2170421.0,20.15,20.1702,20.0493,20.15,2170421.0
2016-02-02 12:30:00,30.01,30.14,29.99,30.12,2109252.0,20.1567,20.244,20.1433,20.2306,2109252.0
2016-02-02 13:00:00,30.12,30.15,30.08,30.15,2361004.0,20.2306,20.2508,20.2037,20.2508,2361004.0
2016-02-02 13:30:00,30.15,30.15,29.91,29.96,1556459.0,20.2508,20.2508,20.0896,20.1231,1556459.0
2016-02-02 14:00:00,29.96,30.01,29.92,29.94,2031571.0,20.1231,20.1567,20.0963,20.1097,2031571.0
2016-02-02 14:30:00,29.95,30.03,29.93,29.95,1981867.0,20.1164,20.1702,20.103,20.1164,1981867.0
2016-02-02 15:00:00,29.95,30.11,29.88,30.08,2769703.0,20.1164,20.2239,20.0694,20.2037,2769703.0
2016-02-02 15:30:00,30.09,30.17,30.05,30.13,8562167.0,20.2105,20.2642,20.1836,20.2373,8562167.0
2016-02-03 09:30:00,29.91,30.07,29.84,29.88,4242507.0,20.2927,20.4012,20.2452,20.2723,4242507.0
2016-02-03 10:00:00,29.88,29.89,29.54,29.62,3939435.0,20.2723,20.2791,20.0417,20.0959,3939435.0
2016-02-03 10:30:00,29.61,29.85,29.5,29.79,3769133.0,20.0892,20.252,20.0145,20.2113,3769133.0
2016-02-03 11:00:00,29.79,29.8,29.61,29.76,2765037.0,20.2113,20.2181,20.0892,20.1909,2765037.0
2016-02-03 11:30:00,29.76,29.79,29.65,29.77,1621976.0,20.1909,20.2113,20.1163,20.1977,1621976.0
2016-02-03 12:00:00,29.77,29.8,29.62,29.65,1859878.0,20.1977,20.2181,20.0959,20.1163,1859878.0
2016-02-03 12:30:00,29.66,29.66,29.42,29.49,1471763.0,20.1231,20.1231,19.9602,20.0077,1471763.0
2016-02-03 13:00:00,29.49,29.55,29.4,29.42,1450046.0,20.0077,20.0484,19.9467,19.9602,1450046.0
2016-02-03 13:30:00,29.42,29.42,29.14,29.15,3757467.0,19.9602,19.9602,19.7703,19.7771,3757467.0
2016-02-03 14:00:00,29.15,29.61,29.14,29.59,2683282.0,19.7771,20.0892,19.7703,20.0756,2683282.0
2016-02-03 14:30:00,29.58,29.73,29.49,29.68,2813238.0,20.0688,20.1706,20.0077,20.1366,2813238.0
2016-02-03 15:00:00,29.69,29.77,29.62,29.74,3677429.0,20.1434,20.1977,20.0959,20.1774,3677429.0
2016-02-03 15:30:00,29.74,29.79,29.59,29.68,5920594.0,20.1774,20.2113,20.0756,20.1366,5920594.0
2016-02-04 09:30:00,29.49,29.59,29.05,29.11,4835098.0,20.0077,20.0756,19.7092,19.7499,4835098.0
2016-02-04 10:00:00,29.11,29.5,28.74,29.49,7643836.0,19.7499,20.0145,19.4989,20.0077,7643836.0
2016-02-04 10:30:00,29.48,29.56,29.25,29.45,3810316.0,20.001,20.0552,19.8449,19.9806,3810316.0
2016-02-04 11:00:00,29.44,29.45,29.12,29.16,3672955.0,19.9738,19.9806,19.7567,19.7838,3672955.0
2016-02-04 11:30:00,29.16,29.33,29.09,29.27,3350195.0,19.7838,19.8992,19.7364,19.8585,3350195.0
2016-02-04 12:00:00,29.27,29.42,29.24,29.3,1651301.0,19.8585,19.9602,19.8381,19.8788,1651301.0
2016-02-04 12:30:00,29.29,29.33,29.16,29.18,2317354.0,19.872,19.8992,19.7838,19.7974,2317354.0
2016-02-04 13:00:00,29.18,29.27,29.17,29.23,1652013.0,19.7974,19.8585,19.7906,19.8313,1652013.0
2016-02-04 13:30:00,29.22,29.26,29.09,29.14,1931979.0,19.8246,19.8517,19.7364,19.7703,1931979.0
2016-02-04 14:00:00,29.14,29.24,29.05,29.17,2613718.0,19.7703,19.8381,19.7092,19.7906,2613718.0
2016-02-04 14:30:00,29.17,29.18,29.02,29.17,2092045.0,19.7906,19.7974,19.6889,19.7906,2092045.0
2016-02-04 15:00:00,29.16,29.17,29.02,29.02,3290499.0,19.7838,19.7906,19.6889,19.6889,3290499.0
2016-02-04 15:30:00,29.03,29.08,28.98,29.01,8951935.0,19.6956,19.7296,19.6617,19.6821,8951935.0
2016-02-05 09:30:00,29.02,29.02,28.84,28.89,3854888.0,19.6889,19.6889,19.5667,19.6007,3854888.0
2016-02-05 10:00:00,28.9,29.19,28.88,28.9,3568919.0,19.6075,19.8042,19.5939,19.6075,3568919.0
2016-02-05 10:30:00,28.9,29.03,28.87,28.94,2781663.0,19.6075,19.6956,19.5871,19.6346,2781663.0
2016-02-05 11:00:00,28.94,29.03,28.91,29.03,2033363.0,19.6346,19.6956,19.6142,19.6956,2033363.0
2016-02-05 11:30:00,29.03,29.18,28.98,29.18,2197738.0,19.6956,19.7974,19.6617,19.7974,2197738.0
2016-02-05 12:00:00,29.18,29.25,29.08,29.2,1548882.0,19.7974,19.8449,19.7296,19.811,1548882.0
2016-02-05 12:30:00,29.19,29.28,29.17,29.28,1885565.0,19.8042,19.8653,19.7906,19.8653,1885565.0
2016-02-05 13:00:00,29.27,29.42,29.21,29.38,1603687.0,19.8585,19.9602,19.8178,19.9331,1603687.0
2016-02-05 13:30:00,29.37,29.37,29.1,29.11,1944119.0,19.9263,19.9263,19.7431,19.7499,1944119.0
2016-02-05 14:00:00,29.11,29.14,29.03,29.05,1803847.0,19.7499,19.7703,19.6956,19.7092,1803847.0
2016-02-05 14:30:00,29.05,29.1,28.91,28.94,2188535.0,19.7092,19.7431,19.6142,19.6346,2188535.0
2016-02-05 15:00:00,28.93,29.01,28.85,28.98,3115074.0,19.6278,19.6821,19.5735,19.6617,3115074.0
2016-02-05 15:30:00,28.99,29.03,28.87,29.02,6164382.0,19.6685,19.6956,19.5871,19.6889,6164382.0
2016-02-08 09:30:00,28.68,28.85,28.58,28.62,2917588.0,19.4582,19.5735,19.3903,19.4175,2917588.0
2016-02-08 10:00:00,28.62,28.85,28.61,28.81,2469681.0,19.4175,19.5735,19.4107,19.5464,2469681.0
2016-02-08 10:30:00,28.8,28.98,28.66,28.67,3642522.0,19.5396,19.6617,19.4446,19.4514,3642522.0
2016-02-08 11:00:00,28.67,28.72,28.51,28.67,2753681.0,19.4514,19.4853,19.3429,19.4514,2753681.0
2016-02-08 11:30:00,28.68,28.68,28.38,28.53,2683243.0,19.4582,19.4582,19.2547,19.3564,2683243.0
2016-02-08 12:00:00,28.53,28.66,28.51,28.62,2373518.0,19.3564,19.4446,19.3429,19.4175,2373518.0
2016-02-08 12:30:00,28.62,28.7,28.59,28.6,1470025.0,19.4175,19.4718,19.3971,19.4039,1470025.0
2016-02-08 13:00:00,28.6,28.65,28.47,28.49,1763688.0,19.4039,19.4378,19.3157,19.3293,1763688.0
2016-02-08 13:30:00,28.49,28.57,28.37,28.37,2339606.0,19.3293,19.3836,19.2479,19.2479,2339606.0
2016-02-08 14:00:00,28.37,28.46,28.34,28.38,4494046.0,19.2479,19.3089,19.2275,19.2547,4494046.0
2016-02-08 14:30:00,28.39,28.39,28.25,28.3,3003024.0,19.2614,19.2614,19.1665,19.2004,3003024.0
2016-02-08 15:00:00,28.29,28.57,28.28,28.56,4371171.0,19.1936,19.3836,19.1868,19.3768,4371171.0
2016-02-08 15:30:00,28.56,28.84,28.49,28.57,7994324.0,19.3768,19.5667,19.3293,19.3836,7994324.0
2016-02-09 09:30:00,28.47,28.98,28.34,28.78,7080191.0,19.3157,19.6617,19.2275,19.526,7080191.0
2016-02-09 10:00:00,28.77,28.87,28.63,28.65,5376157.0,19.5193,19.5871,19.4243,19.4378,5376157.0
2016-02-09 10:30:00,28.65,28.65,28.44,28.46,4146194.0,19.4378,19.4378,19.2954,19.3089,4146194.0
2016-02-09 11:00:00,28.45,28.79,28.45,28.79,3220708.0,19.3021,19.5328,19.3021,19.5328,3220708.0
2016-02-09 11:30:00,28.79,28.83,28.58,28.62,2438045.0,19.5328,19.56,19.3903,19.4175,2438045.0
2016-02-09 12:00:00,28.62,28.7,28.43,28.59,3502089.0,19.4175,19.4718,19.2886,19.3971,3502089.0
2016-02-09 12:30:00,28.59,28.64,28.47,28.57,2901415.0,19.3971,19.4311,19.3157,19.3836,2901415.0
2016-02-09 13:00:00,28.58,28.58,28.47,28.5,2579728.0,19.3903,19.3903,19.3157,19.3361,2579728.0
2016-02-09 13:30:00,28.49,28.71,28.49,28.68,1652449.0,19.3293,19.4785,19.3293,19.4582,1652449.0
2016-02-09 14:00:00,28.67,28.9,28.65,28.84,3533607.0,19.4514,19.6075,19.4378,19.5667,3533607.0
2016-02-09 14:30:00,28.83,29.0,28.83,28.97,4776028.0,19.56,19.6753,19.56,19.6549,4776028.0
2016-02-09 15:00:00,28.96,29.2,28.95,29.01,3551840.0,19.6482,19.811,19.6414,19.6821,3551840.0
2016-02-09 15:30:00,29.0,29.13,28.92,29.13,6128069.0,19.6753,19.7635,19.621,19.7635,6128069.0
2016-02-10 09:30:00,29.33,29.79,29.31,29.77,7239418.0,19.8992,20.2113,19.8856,20.1977,7239418.0
2016-02-10 10:00:00,29.77,29.84,29.54,29.62,4299820.0,20.1977,20.2452,20.0417,20.0959,4299820.0
2016-02-10 10:30:00,29.63,29.71,29.53,29.62,3608142.0,20.1027,20.157,20.0349,20.0959,3608142.0
2016-02-10 11:00:00,29.62,29.71,29.5,29.61,3041813.0,20.0959,20.157,20.0145,20.0892,3041813.0
2016-02-10 11:30:00,29.61,29.76,29.58,29.69,2156863.0,20.0892,20.1909,20.0688,20.1434,2156863.0
2016-02-10 12:00:00,29.69,29.83,29.62,29.82,1830817.0,20.1434,20.2384,20.0959,20.2316,1830817.0
2016-02-10 12:30:00,29.81,29.9,29.74,29.89,1939703.0,20.2248,20.2859,20.1774,20.2791,1939703.0
2016-02-10 13:00:00,29.89,29.89,29.73,29.75,1747973.0,20.2791,20.2791,20.1706,20.1841,1747973.0
2016-02-10 13:30:00,29.75,29.86,29.65,29.76,1801482.0,20.1841,20.2588,20.1163,20.1909,1801482.0
2016-02-10 14:00:00,29.75,29.81,29.71,29.79,2127647.0,20.1841,20.2248,20.157,20.2113,2127647.0
2016-02-10 14:30:00,29.79,29.79,29.65,29.67,2354318.0,20.2113,20.2113,20.1163,20.1299,2354318.0
2016-02-10 15:00:00,29.67,29.76,29.47,29.49,3129643.0,20.1299,20.1909,19.9942,20.0077,3129643.0
2016-02-10 15:30:00,29.48,29.57,29.37,29.5,4701548.0,20.001,20.062,19.9263,20.0145,4701548.0
2016-02-11 09:30:00,29.01,29.34,28.98,29.27,3605044.0,19.6821,19.906,19.6617,19.8585,3605044.0
2016-02-11 10:00:00,29.27,29.27,29.07,29.09,2928316.0,19.8585,19.8585,19.7228,19.7364,2928316.0
2016-02-11 10:30:00,29.08,29.16,29.02,29.03,2245408.0,19.7296,19.7838,19.6889,19.6956,2245408.0
2016-02-11 11:00:00,29.04,29.2,28.97,29.04,2512081.0,19.7024,19.811,19.6549,19.7024,2512081.0
2016-02-11 11:30:00,29.04,29.18,29.01,29.07,1894194.0,19.7024,19.7974,19.6821,19.7228,1894194.0
2016-02-11 12:00:00,29.07,29.18,29.05,29.09,1726164.0,19.7228,19.7974,19.7092,19.7364,1726164.0
2016-02-11 12:30:00,29.08,29.09,28.98,29.07,1249978.0,19.7296,19.7364,19.6617,19.7228,1249978.0
2016-02-11 13:00:00,29.07,29.12,28.92,28.92,2657421.0,19.7228,19.7567,19.621,19.621,2657421.0
2016-02-11 13:30:00,28.91,29.08,28.89,29.02,1947808.0,19.6142,19.7296,19.6007,19.6889,1947808.0
2016-02-11 14:00:00,29.01,29.02,28.92,28.94,1679597.0,19.6821,19.6889,19.621,19.6346,1679597.0
2016-02-11 14:30:00,28.94,29.15,28.89,29.1,4345095.0,19.6346,19.7771,19.6007,19.7431,4345095.0
2016-02-11 15:00:00,29.1,29.16,29.01,29.16,2729814.0,19.7431,19.7838,19.6821,19.7838,2729814.0
2016-02-11 15:30:00,29.16,29.29,29.08,29.14,4976487.0,19.7838,19.872,19.7296,19.7703,4976487.0
2016-02-12 09:30:00,29.25,29.32,29.14,29.18,3673327.0,19.8449,19.8924,19.7703,19.7974,3673327.0
2016-02-12 10:00:00,29.19,29.19,29.01,29.01,3384973.0,19.8042,19.8042,19.6821,19.6821,3384973.0
2016-02-12 10:30:00,29.02,29.12,28.98,29.03,1865552.0,19.6889,19.7567,19.6617,19.6956,1865552.0
2016-02-12 11:00:00,29.03,29.19,29.02,29.15,1929273.0,19.6956,19.8042,19.6889,19.7771,1929273.0
2016-02-12 11:30:00,29.15,29.17,29.01,29.02,1933584.0,19.7771,19.7906,19.6821,19.6889,1933584.0
2016-02-12 12:00:00,29.01,29.08,28.99,29.04,1471264.0,19.6821,19.7296,19.6685,19.7024,1471264.0
2016-02-12 12:30:00,29.05,29.18,29.0,29.14,1443093.0,19.7092,19.7974,19.6753,19.7703,1443093.0
2016-02-12 13:00:00,29.14,29.15,29.07,29.13,1137429.0,19.7703,19.7771,19.7228,19.7635,1137429.0
2016-02-12 13:30:00,29.13,29.24,29.12,29.18,1476956.0,19.7635,19.8381,19.7567,19.7974,1476956.0
2016-02-12 14:00:00,29.18,29.25,29.16,29.18,1281867.0,19.7974,19.8449,19.7838,19.7974,1281867.0
2016-02-12 14:30:00,29.19,29.23,29.15,29.21,1527477.0,19.8042,19.8313,19.7771,19.8178,1527477.0
2016-02-12 15:00:00,29.21,29.3,29.18,29.29,2720840.0,19.8178,19.8788,19.7974,19.872,2720840.0
2016-02-12 15:30:00,29.29,29.38,29.2,29.35,4455837.0,19.872,19.9331,19.811,19.9128,4455837.0
2016-02-16 09:30:00,29.55,29.75,29.45,29.58,4530388.0,20.0484,20.1841,19.9806,20.0688,4530388.0
2016-02-16 10:00:00,29.57,29.65,29.47,29.53,2993368.0,20.062,20.1163,19.9942,20.0349,2993368.0
2016-02-16 10:30:00,29.53,29.65,29.52,29.55,2054287.0,20.0349,20.1163,20.0281,20.0484,2054287.0
2016-02-16 11:00:00,29.55,29.57,29.46,29.48,1541152.0,20.0484,20.062,19.9874,20.001,1541152.0
2016-02-16 11:30:00,29.49,29.72,29.47,29.71,1752753.0,20.0077,20.1638,19.9942,20.157,1752753.0
2016-02-16 12:00:00,29.71,29.72,29.63,29.65,1140218.0,20.157,20.1638,20.1027,20.1163,1140218.0
2016-02-16 12:30:00,29.64,29.74,29.62,29.74,969306.0,20.1095,20.1774,20.0959,20.1774,969306.0
2016-02-16 13:00:00,29.74,29.75,29.64,29.65,1550757.0,20.1774,20.1841,20.1095,20.1163,1550757.0
2016-02-16 13:30:00,29.66,29.71,29.63,29.64,1032063.0,20.1231,20.157,20.1027,20.1095,1032063.0
2016-02-16 14:00:00,29.65,29.75,29.64,29.68,1755632.0,20.1163,20.1841,20.1095,20.1366,1755632.0
2016-02-16 14:30:00,29.68,29.75,29.65,29.73,1111841.0,20.1366,20.1841,20.1163,20.1706,1111841.0
2016-02-16 15:00:00,29.73,29.74,29.66,29.73,1558545.0,20.1706,20.1774,20.1231,20.1706,1558545.0
2016-02-16 15:30:00,29.73,29.84,29.68,29.81,4461442.0,20.1706,20.2452,20.1366,20.2248,4461442.0
2016-02-17 09:30:00,30.0,30.07,29.75,29.89,3485629.0,20.3538,20.4012,20.1841,20.2791,3485629.0
2016-02-17 10:00:00,29.89,29.95,29.68,29.73,3684375.0,20.2791,20.3198,20.1366,20.1706,3684375.0
2016-02-17 10:30:00,29.72,29.75,29.59,29.64,4882823.0,20.1638,20.1841,20.0756,20.1095,4882823.0
2016-02-17 11:00:00,29.64,29.82,29.64,29.74,2944533.0,20.1095,20.2316,20.1095,20.1774,2944533.0
2016-02-17 11:30:00,29.75,29.81,29.72,29.76,1249817.0,20.1841,20.2248,20.1638,20.1909,1249817.0
2016-02-17 12:00:00,29.76,29.83,29.75,29.81,1221970.0,20.1909,20.2384,20.1841,20.2248,1221970.0
2016-02-17 12:30:00,29.81,29.83,29.76,29.77,1246746.0,20.2248,20.2384,20.1909,20.1977,1246746.0
2016-02-17 13:00:00,29.77,29.81,29.68,29.74,1230579.0,20.1977,20.2248,20.1366,20.1774,1230579.0
2016-02-17 13:30:00,29.74,29.74,29.64,29.68,1026742.0,20.1774,20.1774,20.1095,20.1366,1026742.0
2016-02-17 14:00:00,29.68,29.81,29.67,29.71,2718024.0,20.1366,20.2248,20.1299,20.157,2718024.0
2016-02-17 14:30:00,29.71,29.73,29.65,29.69,3251860.0,20.157,20.1706,20.1163,20.1434,3251860.0
2016-02-17 15:00:00,29.69,29.7,29.65,29.7,1591843.0,20.1434,20.1502,20.1163,20.1502,1591843.0
2016-02-17 15:30:00,29.7,29.71,29.62,29.63,4755079.0,20.1502,20.157,20.0959,20.1027,4755079.0
2016-02-18 09:30:00,29.82,29.9,29.7,29.9,4572982.0,20.2316,20.2859,20.1502,20.2859,4572982.0
2016-02-18 10:00:00,29.9,29.94,29.8,29.93,2899626.0,20.2859,20.313,20.2181,20.3063,2899626.0
2016-02-18 10:30:00,29.93,29.94,29.81,29.88,2922267.0,20.3063,20.313,20.2248,20.2723,2922267.0
2016-02-18 11:00:00,29.88,29.88,29.78,29.83,2082392.0,20.2723,20.2723,20.2045,20.2384,2082392.0
2016-02-18 11:30:00,29.82,29.98,29.79,29.95,2748516.0,20.2316,20.3402,20.2113,20.3198,2748516.0
2016-02-18 12:00:00,29.95,30.04,29.95,30.03,3197089.0,20.3198,20.3809,20.3198,20.3741,3197089.0
2016-02-18 12:30:00,30.02,30.04,29.84,29.86,2583824.0,20.3673,20.3809,20.2452,20.2588,2583824.0
2016-02-18 13:00:00,29.85,29.9,29.77,29.83,1673685.0,20.252,20.2859,20.1977,20.2384,1673685.0
2016-02-18 13:30:00,29.83,29.84,29.64,29.69,2488136.0,20.2384,20.2452,20.1095,20.1434,2488136.0
2016-02-18 14:00:00,29.7,29.77,29.64,29.69,1955756.0,20.1502,20.1977,20.1095,20.1434,1955756.0
2016-02-18 14:30:00,29.69,29.75,29.6,29.67,2850781.0,20.1434,20.1841,20.0824,20.1299,2850781.0
2016-02-18 15:00:00,29.66,29.7,29.55,29.58,5827426.0,20.1231,20.1502,20.0484,20.0688,5827426.0
2016-02-18 15:30:00,29.58,29.61,29.46,29.56,6026299.0,20.0688,20.0892,19.9874,20.0552,6026299.0
2016-02-19 09:30:00,29.6,29.65,29.23,29.24,7489823.0,20.0824,20.1163,19.8313,19.8381,7489823.0
2016-02-19 10:00:00,29.24,29.36,29.17,29.36,3690594.0,19.8381,19.9195,19.7906,19.9195,3690594.0
2016-02-19 10:30:00,29.36,29.48,29.33,29.37,1903685.0,19.9195,20.001,19.8992,19.9263,1903685.0
2016-02-19 11:00:00,29.37,29.48,29.28,29.48,2120658.0,19.9263,20.001,19.8653,20.001,2120658.0
2016-02-19 11:30:00,29.48,29.58,29.42,29.54,1962801.0,20.001,20.0688,19.9602,20.0417,1962801.0
2016-02-19 12:00:00,29.53,29.6,29.47,29.48,1656246.0,20.0349,20.0824,19.9942,20.001,1656246.0
2016-02-19 12:30:00,29.48,29.55,29.48,29.51,1403670.0,20.001,20.0484,20.001,20.0213,1403670.0
2016-02-19 13:00:00,29.5,29.61,29.5,29.55,1531773.0,20.0145,20.0892,20.0145,20.0484,1531773.0
2016-02-19 13:30:00,29.55,29.58,29.42,29.45,1732176.0,20.0484,20.0688,19.9602,19.9806,1732176.0
2016-02-19 14:00:00,29.45,29.51,29.44,29.46,1651951.0,19.9806,20.0213,19.9738,19.9874,1651951.0
2016-02-19 14:30:00,29.46,29.48,29.35,29.38,2519683.0,19.9874,20.001,19.9128,19.9331,2519683.0
2016-02-19 15:00:00,29.39,29.45,29.33,29.44,2105441.0,19.9399,19.9806,19.8992,19.9738,2105441.0
2016-02-19 15:30:00,29.44,29.5,29.39,29.48,4608352.0,19.9738,20.0145,19.9399,20.001,4608352.0
2016-02-22 09:30:00,29.75,30.03,29.65,29.96,6881106.0,20.1841,20.3741,20.1163,20.3266,6881106.0
2016-02-22 10:00:00,29.96,29.97,29.8,29.95,3032505.0,20.3266,20.3334,20.2181,20.3198,3032505.0
2016-02-22 10:30:00,29.95,29.96,29.73,29.87,4465624.0,20.3198,20.3266,20.1706,20.2656,4465624.0
2016-02-22 11:00:00,29.87,29.94,29.84,29.93,1942157.0,20.2656,20.313,20.2452,20.3063,1942157.0
2016-02-22 11:30:00,29.92,30.0,29.84,29.95,2039105.0,20.2995,20.3538,20.2452,20.3198,2039105.0
2016-02-22 12:00:00,29.94,29.97,29.87,29.92,1305315.0,20.313,20.3334,20.2656,20.2995,1305315.0
2016-02-22 12:30:00,29.92,29.93,29.88,29.91,1106942.0,20.2995,20.3063,20.2723,20.2927,1106942.0
2016-02-22 13:00:00,29.91,30.0,29.88,29.89,1280924.0,20.2927,20.3538,20.2723,20.2791,1280924.0
2016-02-22 13:30:00,29.89,29.99,29.88,29.95,1293725.0,20.2791,20.347,20.2723,20.3198,1293725.0
2016-02-22 14:00:00,29.95,29.97,29.89,29.95,1447318.0,20.3198,20.3334,20.2791,20.3198,1447318.0
2016-02-22 14:30:00,29.95,30.02,29.95,30.02,1511356.0,20.3198,20.3673,20.3198,20.3673,1511356.0
2016-02-22 15:00:00,30.01,30.02,29.94,29.96,3053346.0,20.3605,20.3673,20.313,20.3266,3053346.0
2016-02-22 15:30:00,29.96,30.07,29.94,30.04,6165074.0,20.3266,20.4012,20.313,20.3809,6165074.0
2016-02-23 09:30:00,30.06,30.38,30.02,30.34,3442383.0,20.3945,20.6116,20.3673,20.5844,3442383.0
2016-02-23 10:00:00,30.33,30.34,30.08,30.21,2116359.0,20.5776,20.5844,20.408,20.4962,2116359.0
2016-02-23 10:30:00,30.21,30.24,30.06,30.12,2675198.0,20.4962,20.5166,20.3945,20.4352,2675198.0
2016-02-23 11:00:00,30.12,30.14,29.99,30.02,2559200.0,20.4352,20.4487,20.347,20.3673,2559200.0
2016-02-23 11:30:00,30.03,30.11,29.99,30.09,1578538.0,20.3741,20.4284,20.347,20.4148,1578538.0
2016-02-23 12:00:00,30.09,30.11,29.95,29.99,2094141.0,20.4148,20.4284,20.3198,20.347,2094141.0
2016-02-23 12:30:00,29.99,30.14,29.94,30.08,1339962.0,20.347,20.4487,20.313,20.408,1339962.0
2016-02-23 13:00:00,30.09,30.13,30.06,30.13,1590205.0,20.4148,20.442,20.3945,20.442,1590205.0
2016-02-23 13:30:00,30.13,30.17,30.07,30.15,1804835.0,20.442,20.4691,20.4012,20.4555,1804835.0
2016-02-23 14:00:00,30.14,30.17,30.08,30.13,1961759.0,20.4487,20.4691,20.408,20.442,1961759.0
2016-02-23 14:30:00,30.13,30.21,30.12,30.14,1631834.0,20.442,20.4962,20.4352,20.4487,1631834.0
2016-02-23 15:00:00,30.14,30.14,29.98,29.98,2012438.0,20.4487,20.4487,20.3402,20.3402,2012438.0
2016-02-23 15:30:00,29.99,30.11,29.95,29.97,3770375.0,20.347,20.4284,20.3198,20.3334,3770375.0
2016-02-24 09:30:00,29.81,29.92,29.66,29.71,2547217.0,20.2248,20.2995,20.1231,20.157,2547217.0
2016-02-24 10:00:00,29.7,29.73,29.58,29.6,2547536.0,20.1502,20.1706,20.0688,20.0824,2547536.0
2016-02-24 10:30:00,29.61,29.69,29.52,29.67,2704867.0,20.0892,20.1434,20.0281,20.1299,2704867.0
2016-02-24 11:00:00,29.67,29.69,29.53,29.61,2988598.0,20.1299,20.1434,20.0349,20.0892,2988598.0
2016-02-24 11:30:00,29.62,29.84,29.61,29.84,2415013.0,20.0959,20.2452,20.0892,20.2452,2415013.0
2016-02-24 12:00:00,29.84,29.87,29.72,29.74,1242939.0,20.2452,20.2656,20.1638,20.1774,1242939.0
2016-02-24 12:30:00,29.74,29.86,29.65,29.85,1592628.0,20.1774,20.2588,20.1163,20.252,1592628.0
2016-02-24 13:00:00,29.85,29.93,29.78,29.83,1246264.0,20.252,20.3063,20.2045,20.2384,1246264.0
2016-02-24 13:30:00,29.83,29.87,29.79,29.84,1103887.0,20.2384,20.2656,20.2113,20.2452,1103887.0
2016-02-24 14:00:00,29.84,29.92,29.82,29.87,1273207.0,20.2452,20.2995,20.2316,20.2656,1273207.0
2016-02-24 14:30:00,29.88,29.89,29.8,29.86,1478924.0,20.2723,20.2791,20.2181,20.2588,1478924.0
2016-02-24 15:00:00,29.86,30.05,29.85,30.04,2117476.0,20.2588,20.3877,20.252,20.3809,2117476.0
2016-02-24 15:30:00,30.04,30.08,29.92,30.01,4200808.0,20.3809,20.408,20.2995,20.3605,4200808.0
2016-02-25 09:30:00,30.1,30.22,30.02,30.16,3516373.0,20.4216,20.503,20.3673,20.4623,3516373.0
2016-02-25 10:00:00,30.15,30.29,30.1,30.29,3674268.0,20.4555,20.5505,20.4216,20.5505,3674268.0
2016-02-25 10:30:00,30.28,30.47,30.28,30.36,5429868.0,20.5437,20.6726,20.5437,20.598,5429868.0
2016-02-25 11:00:00,30.36,30.53,30.28,30.5,4130993.0,20.598,20.7133,20.5437,20.693,4130993.0
2016-02-25 11:30:00,30.5,30.53,30.35,30.49,3192260.0,20.693,20.7133,20.5912,20.6862,3192260.0
2016-02-25 12:00:00,30.5,30.56,30.43,30.47,1880437.0,20.693,20.7337,20.6455,20.6726,1880437.0
2016-02-25 12:30:00,30.47,30.55,30.45,30.52,1539075.0,20.6726,20.7269,20.6591,20.7066,1539075.0
2016-02-25 13:00:00,30.53,30.59,30.5,30.55,2587788.0,20.7133,20.754,20.693,20.7269,2587788.0
2016-02-25 13:30:00,30.56,30.62,30.52,30.58,3138664.0,20.7337,20.7744,20.7066,20.7473,3138664.0
2016-02-25 14:00:00,30.58,30.62,30.47,30.48,2664574.0,20.7473,20.7744,20.6726,20.6794,2664574.0
2016-02-25 14:30:00,30.47,30.51,30.34,30.41,3412216.0,20.6726,20.6998,20.5844,20.6319,3412216.0
2016-02-25 15:00:00,30.41,30.55,30.41,30.52,4687738.0,20.6319,20.7269,20.6319,20.7066,4687738.0
2016-02-25 15:30:00,30.52,30.69,30.47,30.59,7508324.0,20.7066,20.8219,20.6726,20.754,7508324.0
2016-02-26 09:30:00,30.78,30.9,30.67,30.75,3357640.0,20.883,20.9644,20.8083,20.8626,3357640.0
2016-02-26 10:00:00,30.75,30.77,30.55,30.58,3423560.0,20.8626,20.8762,20.7269,20.7473,3423560.0
2016-02-26 10:30:00,30.57,30.58,30.43,30.52,2801540.0,20.7405,20.7473,20.6455,20.7066,2801540.0
2016-02-26 11:00:00,30.53,30.56,30.28,30.29,2983242.0,20.7133,20.7337,20.5437,20.5505,2983242.0
2016-02-26 11:30:00,30.29,30.35,30.2,30.21,3003188.0,20.5505,20.5912,20.4894,20.4962,3003188.0
2016-02-26 12:00:00,30.21,30.28,30.14,30.27,1450539.0,20.4962,20.5437,20.4487,20.5369,1450539.0
2016-02-26 12:30:00,30.27,30.45,30.26,30.41,1282083.0,20.5369,20.6591,20.5302,20.6319,1282083.0
2016-02-26 13:00:00,30.4,30.41,30.25,30.25,2385064.0,20.6251,20.6319,20.5234,20.5234,2385064.0
2016-02-26 13:30:00,30.26,30.32,30.2,30.25,2783061.0,20.5302,20.5709,20.4894,20.5234,2783061.0
2016-02-26 14:00:00,30.26,30.28,30.19,30.22,2102763.0,20.5302,20.5437,20.4827,20.503,2102763.0
2016-02-26 14:30:00,30.22,30.23,30.08,30.12,1874455.0,20.503,20.5098,20.408,20.4352,1874455.0
2016-02-26 15:00:00,30.13,30.19,30.02,30.03,3255709.0,20.442,20.4827,20.3673,20.3741,3255709.0
2016-02-26 15:30:00,30.03,30.24,30.02,30.22,6135817.0,20.3741,20.5166,20.3673,20.503,6135817.0
2016-02-29 09:30:00,30.07,30.17,30.03,30.15,2539487.0,20.4012,20.4691,20.3741,20.4555,2539487.0
2016-02-29 10:00:00,30.15,30.16,29.96,29.98,1672463.0,20.4555,20.4623,20.3266,20.3402,1672463.0
2016-02-29 10:30:00,29.99,30.04,29.98,30.04,1756469.0,20.347,20.3809,20.3402,20.3809,1756469.0
2016-02-29 11:00:00,30.04,30.09,30.02,30.06,1227524.0,20.3809,20.4148,20.3673,20.3945,1227524.0
2016-02-29 11:30:00,30.05,30.18,30.02,30.05,1675649.0,20.3877,20.4759,20.3673,20.3877,1675649.0
2016-02-29 12:00:00,30.06,30.08,30.01,30.02,1186982.0,20.3945,20.408,20.3605,20.3673,1186982.0
2016-02-29 12:30:00,30.02,30.02,29.94,30.01,1000435.0,20.3673,20.3673,20.313,20.3605,1000435.0
2016-02-29 13:00:00,30.0,30.03,29.95,29.96,861188.0,20.3538,20.3741,20.3198,20.3266,861188.0
2016-02-29 13:30:00,29.96,30.03,29.94,29.98,970835.0,20.3266,20.3741,20.313,20.3402,970835.0
2016-02-29 14:00:00,29.98,29.99,29.84,29.87,1493304.0,20.3402,20.347,20.2452,20.2656,1493304.0
2016-02-29 14:30:00,29.87,29.91,29.82,29.87,1635982.0,20.2656,20.2927,20.2316,20.2656,1635982.0
2016-02-29 15:00:00,29.87,29.87,29.75,29.82,2531555.0,20.2656,20.2656,20.1841,20.2316,2531555.0
2016-02-29 15:30:00,29.82,29.85,29.57,29.66,8193001.0,20.2316,20.252,20.062,20.1231,8193001.0
2016-03-01 09:30:00,29.79,29.89,29.62,29.71,3888580.0,20.2113,20.2791,20.0959,20.157,3888580.0
2016-03-01 10:00:00,29.71,29.82,29.68,29.81,2388354.0,20.157,20.2316,20.1366,20.2248,2388354.0
2016-03-01 10:30:00,29.81,29.93,29.77,29.83,2070632.0,20.2248,20.3063,20.1977,20.2384,2070632.0
2016-03-01 11:00:00,29.84,29.91,29.82,29.84,1659557.0,20.2452,20.2927,20.2316,20.2452,1659557.0
2016-03-01 11:30:00,29.84,29.88,29.79,29.8,1484553.0,20.2452,20.2723,20.2113,20.2181,1484553.0
2016-03-01 12:00:00,29.8,29.86,29.73,29.73,1579968.0,20.2181,20.2588,20.1706,20.1706,1579968.0
2016-03-01 12:30:00,29.74,29.78,29.71,29.73,1768621.0,20.1774,20.2045,20.157,20.1706,1768621.0
2016-03-01 13:00:00,29.74,29.78,29.66,29.77,1941011.0,20.1774,20.2045,20.1231,20.1977,1941011.0
2016-03-01 13:30:00,29.78,29.84,29.76,29.83,1954541.0,20.2045,20.2452,20.1909,20.2384,1954541.0
2016-03-01 14:00:00,29.82,29.93,29.82,29.91,1493398.0,20.2316,20.3063,20.2316,20.2927,1493398.0
2016-03-01 14:30:00,29.91,30.06,29.89,30.04,1873299.0,20.2927,20.3945,20.2791,20.3809,1873299.0
2016-03-01 15:00:00,30.04,30.09,29.98,30.02,2173916.0,20.3809,20.4148,20.3402,20.3673,2173916.0
2016-03-01 15:30:00,30.02,30.05,29.95,30.02,4082826.0,20.3673,20.3877,20.3198,20.3673,4082826.0
2016-03-02 09:30:00,30.11,30.16,29.93,30.01,4227595.0,20.4284,20.4623,20.3063,20.3605,4227595.0
2016-03-02 10:00:00,30.01,30.07,29.96,30.02,3690590.0,20.3605,20.4012,20.3266,20.3673,3690590.0
2016-03-02 10:30:00,30.01,30.02,29.82,29.92,2614491.0,20.3605,20.3673,20.2316,20.2995,2614491.0
2016-03-02 11:00:00,29.9,29.99,29.86,29.9,1958445.0,20.2859,20.347,20.2588,20.2859,1958445.0
2016-03-02 11:30:00,29.91,29.95,29.82,29.83,1561390.0,20.2927,20.3198,20.2316,20.2384,1561390.0
2016-03-02 12:00:00,29.84,29.87,29.75,29.75,1967578.0,20.2452,20.2656,20.1841,20.1841,1967578.0
2016-03-02 12:30:00,29.76,29.9,29.75,29.9,2224350.0,20.1909,20.2859,20.1841,20.2859,2224350.0
2016-03-02 13:00:00,29.9,29.98,29.87,29.94,2052610.0,20.2859,20.3402,20.2656,20.313,2052610.0
2016-03-02 13:30:00,29.94,30.0,29.9,29.94,1728858.0,20.313,20.3538,20.2859,20.313,1728858.0
2016-03-02 14:00:00,29.94,29.95,29.85,29.94,2020362.0,20.313,20.3198,20.252,20.313,2020362.0
2016-03-02 14:30:00,29.94,30.02,29.9,29.99,1407803.0,20.313,20.3673,20.2859,20.347,1407803.0
2016-03-02 15:00:00,29.98,29.99,29.89,29.94,2654985.0,20.3402,20.347,20.2791,20.313,2654985.0
2016-03-02 15:30:00,29.95,29.98,29.89,29.97,3643887.0,20.3198,20.3402,20.2791,20.3334,3643887.0
2016-03-03 09:30:00,29.88,30.0,29.81,29.91,3313601.0,20.2723,20.3538,20.2248,20.2927,3313601.0
2016-03-03 10:00:00,29.91,29.93,29.8,29.85,2280531.0,20.2927,20.3063,20.2181,20.252,2280531.0
2016-03-03 10:30:00,29.85,29.85,29.68,29.73,3541682.0,20.252,20.252,20.1366,20.1706,3541682.0
2016-03-03 11:00:00,29.73,29.76,29.64,29.68,4802488.0,20.1706,20.1909,20.1095,20.1366,4802488.0
2016-03-03 11:30:00,29.68,29.7,29.58,29.69,2317789.0,20.1366,20.1502,20.0688,20.1434,2317789.0
2016-03-03 12:00:00,29.69,29.79,29.68,29.7,1777844.0,20.1434,20.2113,20.1366,20.1502,1777844.0
2016-03-03 12:30:00,29.71,29.76,29.68,29.73,1592278.0,20.157,20.1909,20.1366,20.1706,1592278.0
2016-03-03 13:00:00,29.74,29.84,29.73,29.82,1524312.0,20.1774,20.2452,20.1706,20.2316,1524312.0
2016-03-03 13:30:00,29.82,29.91,29.8,29.91,1632619.0,20.2316,20.2927,20.2181,20.2927,1632619.0
2016-03-03 14:00:00,29.9,29.91,29.83,29.86,1957187.0,20.2859,20.2927,20.2384,20.2588,1957187.0
2016-03-03 14:30:00,29.86,29.94,29.83,29.88,1534167.0,20.2588,20.313,20.2384,20.2723,1534167.0
2016-03-03 15:00:00,29.89,29.9,29.82,29.86,2017223.0,20.2791,20.2859,20.2316,20.2588,2017223.0
2016-03-03 15:30:00,29.86,29.92,29.83,29.89,4806844.0,20.2588,20.2995,20.2384,20.2791,4806844.0
2016-03-04 09:30:00,29.85,29.94,29.61,29.66,2538047.0,20.252,20.313,20.0892,20.1231,2538047.0
2016-03-04 10:00:00,29.66,29.69,29.53,29.59,2496619.0,20.1231,20.1434,20.0349,20.0756,2496619.0
2016-03-04 10:30:00,29.59,29.61,29.53,29.55,2654894.0,20.0756,20.0892,20.0349,20.0484,2654894.0
2016-03-04 11:00:00,29.56,29.69,29.55,29.6,2663475.0,20.0552,20.1434,20.0484,20.0824,2663475.0
2016-03-04 11:30:00,29.61,29.66,29.55,29.56,2120829.0,20.0892,20.1231,20.0484,20.0552,2120829.0
2016-03-04 12:00:00,29.56,29.65,29.55,29.57,1756519.0,20.0552,20.1163,20.0484,20.062,1756519.0
2016-03-04 12:30:00,29.58,29.66,29.56,29.63,1669481.0,20.0688,20.1231,20.0552,20.1027,1669481.0
2016-03-04 13:00:00,29.63,29.78,29.62,29.76,2116335.0,20.1027,20.2045,20.0959,20.1909,2116335.0
2016-03-04 13:30:00,29.77,29.85,29.75,29.82,1443239.0,20.1977,20.252,20.1841,20.2316,1443239.0
2016-03-04 14:00:00,29.82,29.83,29.75,29.77,1873217.0,20.2316,20.2384,20.1841,20.1977,1873217.0
2016-03-04 14:30:00,29.77,29.8,29.7,29.72,1533659.0,20.1977,20.2181,20.1502,20.1638,1533659.0
2016-03-04 15:00:00,29.72,29.8,29.64,29.76,3742664.0,20.1638,20.2181,20.1095,20.1909,3742664.0
2016-03-04 15:30:00,29.76,29.8,29.69,29.7,4589512.0,20.1909,20.2181,20.1434,20.1502,4589512.0
2016-03-07 09:30:00,29.55,29.57,29.32,29.49,4752273.0,20.0484,20.062,19.8924,20.0077,4752273.0
2016-03-07 10:00:00,29.49,29.58,29.47,29.49,2836759.0,20.0077,20.0688,19.9942,20.0077,2836759.0
2016-03-07 10:30:00,29.49,29.58,29.47,29.5,2389508.0,20.0077,20.0688,19.9942,20.0145,2389508.0
2016-03-07 11:00:00,29.49,29.56,29.47,29.52,1761622.0,20.0077,20.0552,19.9942,20.0281,1761622.0
2016-03-07 11:30:00,29.52,29.74,29.5,29.69,1673386.0,20.0281,20.1774,20.0145,20.1434,1673386.0
2016-03-07 12:00:00,29.69,29.75,29.62,29.64,2198386.0,20.1434,20.1841,20.0959,20.1095,2198386.0
2016-03-07 12:30:00,29.64,29.75,29.62,29.71,1123088.0,20.1095,20.1841,20.0959,20.157,1123088.0
2016-03-07 13:00:00,29.71,29.76,29.65,29.66,1473619.0,20.157,20.1909,20.1163,20.1231,1473619.0
2016-03-07 13:30:00,29.66,29.67,29.59,29.63,1562998.0,20.1231,20.1299,20.0756,20.1027,1562998.0
2016-03-07 14:00:00,29.63,29.65,29.5,29.53,1509049.0,20.1027,20.1163,20.0145,20.0349,1509049.0
2016-03-07 14:30:00,29.53,29.63,29.5,29.59,1740222.0,20.0349,20.1027,20.0145,20.0756,1740222.0
2016-03-07 15:00:00,29.59,29.69,29.53,29.68,1653035.0,20.0756,20.1434,20.0349,20.1366,1653035.0
2016-03-07 15:30:00,29.68,29.81,29.65,29.8,4301719.0,20.1366,20.2248,20.1163,20.2181,4301719.0
2016-03-08 09:30:00,29.75,29.75,29.58,29.69,2764614.0,20.1841,20.1841,20.0688,20.1434,2764614.0
2016-03-08 10:00:00,29.69,29.69,29.6,29.63,2513850.0,20.1434,20.1434,20.0824,20.1027,2513850.0
2016-03-08 10:30:00,29.63,29.66,29.5,29.56,1993644.0,20.1027,20.1231,20.0145,20.0552,1993644.0
2016-03-08 11:00:00,29.56,29.59,29.52,29.55,1842850.0,20.0552,20.0756,20.0281,20.0484,1842850.0
2016-03-08 11:30:00,29.55,29.56,29.42,29.53,2151596.0,20.0484,20.0552,19.9602,20.0349,2151596.0
2016-03-08 12:00:00,29.53,29.59,29.51,29.53,1535590.0,20.0349,20.0756,20.0213,20.0349,1535590.0
2016-03-08 12:30:00,29.54,29.56,29.48,29.5,1003962.0,20.0417,20.0552,20.001,20.0145,1003962.0
2016-03-08 13:00:00,29.5,29.59,29.48,29.58,979060.0,20.0145,20.0756,20.001,20.0688,979060.0
2016-03-08 13:30:00,29.58,29.63,29.53,29.54,1404345.0,20.0688,20.1027,20.0349,20.0417,1404345.0
2016-03-08 14:00:00,29.53,29.55,29.42,29.44,1611433.0,20.0349,20.0484,19.9602,19.9738,1611433.0
2016-03-08 14:30:00,29.44,29.54,29.43,29.47,2717245.0,19.9738,20.0417,19.967,19.9942,2717245.0
2016-03-08 15:00:00,29.47,29.49,29.4,29.4,2157687.0,19.9942,20.0077,19.9467,19.9467,2157687.0
2016-03-08 15:30:00,29.4,29.45,29.36,29.36,5264552.0,19.9467,19.9806,19.9195,19.9195,5264552.0
2016-03-09 09:30:00,29.72,29.85,29.67,29.7,5712616.0,20.1638,20.252,20.1299,20.1502,5712616.0
2016-03-09 10:00:00,29.69,29.73,29.63,29.68,5785947.0,20.1434,20.1706,20.1027,20.1366,5785947.0
2016-03-09 10:30:00,29.68,29.7,29.42,29.48,4741892.0,20.1366,20.1502,19.9602,20.001,4741892.0
2016-03-09 11:00:00,29.48,29.68,29.47,29.65,2412464.0,20.001,20.1366,19.9942,20.1163,2412464.0
2016-03-09 11:30:00,29.65,29.7,29.61,29.69,2725807.0,20.1163,20.1502,20.0892,20.1434,2725807.0
2016-03-09 12:00:00,29.69,29.71,29.67,29.71,2972474.0,20.1434,20.157,20.1299,20.157,2972474.0
2016-03-09 12:30:00,29.71,29.74,29.62,29.66,3814972.0,20.157,20.1774,20.0959,20.1231,3814972.0
2016-03-09 13:00:00,29.66,29.68,29.63,29.66,1796101.0,20.1231,20.1366,20.1027,20.1231,1796101.0
2016-03-09 13:30:00,29.66,29.71,29.65,29.68,2603662.0,20.1231,20.157,20.1163,20.1366,2603662.0
2016-03-09 14:00:00,29.69,29.69,29.64,29.68,3502923.0,20.1434,20.1434,20.1095,20.1366,3502923.0
2016-03-09 14:30:00,29.68,29.69,29.66,29.68,2282777.0,20.1366,20.1434,20.1231,20.1366,2282777.0
2016-03-09 15:00:00,29.68,29.69,29.62,29.68,3064224.0,20.1366,20.1434,20.0959,20.1366,3064224.0
2016-03-09 15:30:00,29.68,29.75,29.56,29.73,13238419.0,20.1366,20.1841,20.0552,20.1706,13238419.0
2016-03-10 09:30:00,29.9,29.92,29.8,29.86,6403636.0,20.2859,20.2995,20.2181,20.2588,6403636.0
2016-03-10 10:00:00,29.85,29.89,29.78,29.8,4140915.0,20.252,20.2791,20.2045,20.2181,4140915.0
2016-03-10 10:30:00,29.8,29.84,29.71,29.76,3399525.0,20.2181,20.2452,20.157,20.1909,3399525.0
2016-03-10 11:00:00,29.77,29.8,29.7,29.74,3072598.0,20.1977,20.2181,20.1502,20.1774,3072598.0
2016-03-10 11:30:00,29.74,29.77,29.67,29.71,2377231.0,20.1774,20.1977,20.1299,20.157,2377231.0
2016-03-10 12:00:00,29.71,29.8,29.69,29.7,2775805.0,20.157,20.2181,20.1434,20.1502,2775805.0
2016-03-10 12:30:00,29.7,29.71,29.61,29.61,3835576.0,20.1502,20.157,20.0892,20.0892,3835576.0
2016-03-10 13:00:00,29.61,29.63,29.54,29.6,1904697.0,20.0892,20.1027,20.0417,20.0824,1904697.0
2016-03-10 13:30:00,29.6,29.61,29.56,29.57,2198785.0,20.0824,20.0892,20.0552,20.062,2198785.0
2016-03-10 14:00:00,29.56,29.59,29.53,29.58,1538869.0,20.0552,20.0756,20.0349,20.0688,1538869.0
2016-03-10 14:30:00,29.58,29.62,29.55,29.6,2880558.0,20.0688,20.0959,20.0484,20.0824,2880558.0
2016-03-10 15:00:00,29.6,29.71,29.56,29.71,4134918.0,20.0824,20.157,20.0552,20.157,4134918.0
2016-03-10 15:30:00,29.7,29.71,29.57,29.6,8071747.0,20.1502,20.157,20.062,20.0824,8071747.0
2016-03-11 09:30:00,29.78,29.9,29.73,29.9,4261271.0,20.2045,20.2859,20.1706,20.2859,4261271.0
2016-03-11 10:00:00,29.9,29.96,29.87,29.94,2708154.0,20.2859,20.3266,20.2656,20.313,2708154.0
2016-03-11 10:30:00,29.94,30.14,29.93,30.07,2965412.0,20.313,20.4487,20.3063,20.4012,2965412.0
2016-03-11 11:00:00,30.07,30.21,30.07,30.19,2071072.0,20.4012,20.4962,20.4012,20.4827,2071072.0
2016-03-11 11:30:00,30.19,30.3,30.18,30.27,2767106.0,20.4827,20.5573,20.4759,20.5369,2767106.0
2016-03-11 12:00:00,30.28,30.35,30.25,30.27,2375219.0,20.5437,20.5912,20.5234,20.5369,2375219.0
2016-03-11 12:30:00,30.27,30.29,30.24,30.25,1674319.0,20.5369,20.5505,20.5166,20.5234,1674319.0
2016-03-11 13:00:00,30.25,30.29,30.24,30.27,2125402.0,20.5234,20.5505,20.5166,20.5369,2125402.0
2016-03-11 13:30:00,30.27,30.28,30.22,30.24,1448323.0,20.5369,20.5437,20.503,20.5166,1448323.0
2016-03-11 14:00:00,30.24,30.31,30.23,30.26,2257471.0,20.5166,20.5641,20.5098,20.5302,2257471.0
2016-03-11 14:30:00,30.26,30.39,30.25,30.38,2551514.0,20.5302,20.6184,20.5234,20.6116,2551514.0
2016-03-11 15:00:00,30.39,30.5,30.37,30.43,4268610.0,20.6184,20.693,20.6048,20.6455,4268610.0
2016-03-11 15:30:00,30.42,30.5,30.38,30.48,7617399.0,20.6387,20.693,20.6116,20.6794,7617399.0
2016-03-14 09:30:00,30.27,30.34,30.1,30.1,3849182.0,20.5369,20.5844,20.4216,20.4216,3849182.0
2016-03-14 10:00:00,30.1,30.15,29.95,30.04,2853871.0,20.4216,20.4555,20.3198,20.3809,2853871.0
2016-03-14 10:30:00,30.03,30.1,30.0,30.04,2982811.0,20.3741,20.4216,20.3538,20.3809,2982811.0
2016-03-14 11:00:00,30.04,30.15,30.03,30.1,1712474.0,20.3809,20.4555,20.3741,20.4216,1712474.0
2016-03-14 11:30:00,30.1,30.11,30.05,30.07,1802692.0,20.4216,20.4284,20.3877,20.4012,1802692.0
2016-03-14 12:00:00,30.07,30.16,30.06,30.14,2000426.0,20.4012,20.4623,20.3945,20.4487,2000426.0
2016-03-14 12:30:00,30.14,30.18,30.13,30.13,1305522.0,20.4487,20.4759,20.442,20.442,1305522.0
2016-03-14 13:00:00,30.13,30.16,30.1,30.16,1158185.0,20.442,20.4623,20.4216,20.4623,1158185.0
2016-03-14 13:30:00,30.16,30.26,30.15,30.24,1387857.0,20.4623,20.5302,20.4555,20.5166,1387857.0
2016-03-14 14:00:00,30.23,30.24,30.15,30.15,1370342.0,20.5098,20.5166,20.4555,20.4555,1370342.0
2016-03-14 14:30:00,30.16,30.2,30.14,30.2,1834130.0,20.4623,20.4894,20.4487,20.4894,1834130.0
2016-03-14 15:00:00,30.19,30.22,30.15,30.21,1940976.0,20.4827,20.503,20.4555,20.4962,1940976.0
2016-03-14 15:30:00,30.21,30.21,30.07,30.07,6879282.0,20.4962,20.4962,20.4012,20.4012,6879282.0
2016-03-15 09:30:00,29.88,29.93,29.72,29.78,4037955.0,20.2723,20.3063,20.1638,20.2045,4037955.0
2016-03-15 10:00:00,29.78,29.8,29.68,29.8,2615305.0,20.2045,20.2181,20.1366,20.2181,2615305.0
2016-03-15 10:30:00,29.8,29.85,29.69,29.71,2712064.0,20.2181,20.252,20.1434,20.157,2712064.0
2016-03-15 11:00:00,29.71,29.72,29.57,29.6,2840009.0,20.157,20.1638,20.062,20.0824,2840009.0
2016-03-15 11:30:00,29.61,29.68,29.6,29.62,2301431.0,20.0892,20.1366,20.0824,20.0959,2301431.0
2016-03-15 12:00:00,29.62,29.76,29.61,29.74,2423625.0,20.0959,20.1909,20.0892,20.1774,2423625.0
2016-03-15 12:30:00,29.74,29.74,29.65,29.66,1580031.0,20.1774,20.1774,20.1163,20.1231,1580031.0
2016-03-15 13:00:00,29.66,29.67,29.58,29.6,2010235.0,20.1231,20.1299,20.0688,20.0824,2010235.0
2016-03-15 13:30:00,29.61,29.66,29.56,29.58,2364058.0,20.0892,20.1231,20.0552,20.0688,2364058.0
2016-03-15 14:00:00,29.58,29.59,29.48,29.49,2719733.0,20.0688,20.0756,20.001,20.0077,2719733.0
2016-03-15 14:30:00,29.48,29.51,29.3,29.35,3769520.0,20.001,20.0213,19.8788,19.9128,3769520.0
2016-03-15 15:00:00,29.36,29.48,29.35,29.48,3985256.0,19.9195,20.001,19.9128,20.001,3985256.0
2016-03-15 15:30:00,29.48,29.53,29.4,29.52,6540354.0,20.001,20.0349,19.9467,20.0281,6540354.0
2016-03-16 09:30:00,29.52,29.52,29.2,29.2,7052393.0,20.0281,20.0281,19.811,19.811,7052393.0
2016-03-16 10:00:00,29.21,29.29,29.19,29.2,3693698.0,19.8178,19.872,19.8042,19.811,3693698.0
2016-03-16 10:30:00,29.2,29.26,29.18,29.2,3381560.0,19.811,19.8517,19.7974,19.811,3381560.0
2016-03-16 11:00:00,29.2,29.24,29.15,29.16,4081751.0,19.811,19.8381,19.7771,19.7838,4081751.0
2016-03-16 11:30:00,29.16,29.17,29.01,29.04,4257265.0,19.7838,19.7906,19.6821,19.7024,4257265.0
2016-03-16 12:00:00,29.05,29.11,28.99,29.05,4472666.0,19.7092,19.7499,19.6685,19.7092,4472666.0
2016-03-16 12:30:00,29.05,29.08,28.93,28.99,3247860.0,19.7092,19.7296,19.6278,19.6685,3247860.0
2016-03-16 13:00:00,28.99,29.01,28.95,29.0,3807129.0,19.6685,19.6821,19.6414,19.6753,3807129.0
2016-03-16 13:30:00,29.01,29.01,28.9,28.94,3677827.0,19.6821,19.6821,19.6075,19.6346,3677827.0
2016-03-16 14:00:00,28.94,29.06,28.9,28.91,6994887.0,19.6346,19.716,19.6075,19.6142,6994887.0
2016-03-16 14:30:00,28.91,29.2,28.86,29.04,6388806.0,19.6142,19.811,19.5803,19.7024,6388806.0
2016-03-16 15:00:00,29.04,29.18,29.02,29.02,4494143.0,19.7024,19.7974,19.6889,19.6889,4494143.0
2016-03-16 15:30:00,29.02,29.12,29.0,29.02,10670062.0,19.6889,19.7567,19.6753,19.6889,10670062.0
2016-03-17 09:30:00,29.12,29.19,28.86,28.87,7722273.0,19.7567,19.8042,19.5803,19.5871,7722273.0
2016-03-17 10:00:00,28.88,28.89,28.74,28.85,5542499.0,19.5939,19.6007,19.4989,19.5735,5542499.0
2016-03-17 10:30:00,28.84,29.23,28.84,29.21,4337327.0,19.5667,19.8313,19.5667,19.8178,4337327.0
2016-03-17 11:00:00,29.22,29.35,29.11,29.3,6328285.0,19.8246,19.9128,19.7499,19.8788,6328285.0
2016-03-17 11:30:00,29.3,29.31,29.1,29.26,3731059.0,19.8788,19.8856,19.7431,19.8517,3731059.0
2016-03-17 12:00:00,29.25,29.27,29.08,29.17,3531837.0,19.8449,19.8585,19.7296,19.7906,3531837.0
2016-03-17 12:30:00,29.17,29.31,29.17,29.31,2801937.0,19.7906,19.8856,19.7906,19.8856,2801937.0
2016-03-17 13:00:00,29.3,29.34,29.24,29.3,2231116.0,19.8788,19.906,19.8381,19.8788,2231116.0
2016-03-17 13:30:00,29.29,29.33,29.25,29.33,2030637.0,19.872,19.8992,19.8449,19.8992,2030637.0
2016-03-17 14:00:00,29.33,29.58,29.32,29.5,5609145.0,19.8992,20.0688,19.8924,20.0145,5609145.0
2016-03-17 14:30:00,29.5,29.54,29.43,29.45,3946439.0,20.0145,20.0417,19.967,19.9806,3946439.0
2016-03-17 15:00:00,29.46,29.53,29.41,29.45,3612029.0,19.9874,20.0349,19.9535,19.9806,3612029.0
2016-03-17 15:30:00,29.44,29.51,29.31,29.36,5994483.0,19.9738,20.0213,19.8856,19.9195,5994483.0
2016-03-18 09:30:00,29.5,29.53,29.22,29.26,9259027.0,20.0145,20.0349,19.8246,19.8517,9259027.0
2016-03-18 10:00:00,29.27,29.35,29.17,29.34,3476026.0,19.8585,19.9128,19.7906,19.906,3476026.0
2016-03-18 10:30:00,29.33,29.54,29.32,29.51,3485250.0,19.8992,20.0417,19.8924,20.0213,3485250.0
2016-03-18 11:00:00,29.51,29.54,29.41,29.49,3274944.0,20.0213,20.0417,19.9535,20.0077,3274944.0
2016-03-18 11:30:00,29.5,29.51,29.39,29.5,3747235.0,20.0145,20.0213,19.9399,20.0145,3747235.0
2016-03-18 12:00:00,29.5,29.58,29.49,29.51,2824614.0,20.0145,20.0688,20.0077,20.0213,2824614.0
2016-03-18 12:30:00,29.51,29.58,29.48,29.57,2397362.0,20.0213,20.0688,20.001,20.062,2397362.0
2016-03-18 13:00:00,29.57,29.58,29.41,29.48,4671741.0,20.062,20.0688,19.9535,20.001,4671741.0
2016-03-18 13:30:00,29.48,29.57,29.45,29.57,2565308.0,20.001,20.062,19.9806,20.062,2565308.0
2016-03-18 14:00:00,29.57,29.62,29.54,29.61,3420125.0,20.062,20.0959,20.0417,20.0892,3420125.0
2016-03-18 14:30:00,29.61,29.64,29.57,29.57,2670754.0,20.0892,20.1095,20.062,20.062,2670754.0
2016-03-18 15:00:00,29.57,29.65,29.55,29.61,3884755.0,20.062,20.1163,20.0484,20.0892,3884755.0
2016-03-18 15:30:00,29.6,29.63,29.43,29.44,13092148.0,20.0824,20.1027,19.967,19.9738,13092148.0
2016-03-21 09:30:00,29.45,29.75,29.44,29.75,2426344.0,19.9806,20.1841,19.9738,20.1841,2426344.0
2016-03-21 10:00:00,29.74,29.79,29.58,29.72,1906616.0,20.1774,20.2113,20.0688,20.1638,1906616.0
2016-03-21 10:30:00,29.72,29.79,29.68,29.73,2049615.0,20.1638,20.2113,20.1366,20.1706,2049615.0
2016-03-21 11:00:00,29.73,29.87,29.72,29.82,1874775.0,20.1706,20.2656,20.1638,20.2316,1874775.0
2016-03-21 11:30:00,29.82,29.86,29.79,29.82,1647306.0,20.2316,20.2588,20.2113,20.2316,1647306.0
2016-03-21 12:00:00,29.81,29.84,29.78,29.8,1451782.0,20.2248,20.2452,20.2045,20.2181,1451782.0
2016-03-21 12:30:00,29.8,29.87,29.7,29.87,1341231.0,20.2181,20.2656,20.1502,20.2656,1341231.0
2016-03-21 13:00:00,29.86,29.93,29.84,29.91,1616913.0,20.2588,20.3063,20.2452,20.2927,1616913.0
2016-03-21 13:30:00,29.92,29.99,29.9,29.97,1737860.0,20.2995,20.347,20.2859,20.3334,1737860.0
2016-03-21 14:00:00,29.97,30.06,29.93,30.04,1850123.0,20.3334,20.3945,20.3063,20.3809,1850123.0
2016-03-21 14:30:00,30.04,30.11,30.02,30.11,2318259.0,20.3809,20.4284,20.3673,20.4284,2318259.0
2016-03-21 15:00:00,30.11,30.12,30.07,30.09,2631368.0,20.4284,20.4352,20.4012,20.4148,2631368.0
2016-03-21 15:30:00,30.09,30.11,30.06,30.08,6310736.0,20.4148,20.4284,20.3945,20.408,6310736.0
2016-03-22 09:30:00,30.04,30.17,29.89,29.97,3894457.0,20.3809,20.4691,20.2791,20.3334,3894457.0
2016-03-22 10:00:00,29.97,30.19,29.94,30.18,2814160.0,20.3334,20.4827,20.313,20.4759,2814160.0
2016-03-22 10:30:00,30.18,30.31,30.15,30.24,2724262.0,20.4759,20.5641,20.4555,20.5166,2724262.0
2016-03-22 11:00:00,30.23,30.5,30.2,30.4,2965330.0,20.5098,20.693,20.4894,20.6251,2965330.0
2016-03-22 11:30:00,30.4,30.52,30.34,30.46,2630387.0,20.6251,20.7066,20.5844,20.6658,2630387.0
2016-03-22 12:00:00,30.46,30.52,30.42,30.51,2196440.0,20.6658,20.7066,20.6387,20.6998,2196440.0
2016-03-22 12:30:00,30.5,30.56,30.48,30.55,1703784.0,20.693,20.7337,20.6794,20.7269,1703784.0
2016-03-22 13:00:00,30.55,30.56,30.47,30.52,1600841.0,20.7269,20.7337,20.6726,20.7066,1600841.0
2016-03-22 13:30:00,30.53,30.53,30.46,30.46,1532440.0,20.7133,20.7133,20.6658,20.6658,1532440.0
2016-03-22 14:00:00,30.47,30.51,30.39,30.43,1987746.0,20.6726,20.6998,20.6184,20.6455,1987746.0
2016-03-22 14:30:00,30.43,30.47,30.37,30.38,2293494.0,20.6455,20.6726,20.6048,20.6116,2293494.0
2016-03-22 15:00:00,30.38,30.43,30.31,30.39,2528303.0,20.6116,20.6455,20.5641,20.6184,2528303.0
2016-03-22 15:30:00,30.39,30.49,30.37,30.38,5704324.0,20.6184,20.6862,20.6048,20.6116,5704324.0
2016-03-23 09:30:00,30.43,30.52,30.28,30.48,2913807.0,20.6455,20.7066,20.5437,20.6794,2913807.0
2016-03-23 10:00:00,30.48,30.61,30.43,30.6,2860865.0,20.6794,20.7676,20.6455,20.7608,2860865.0
2016-03-23 10:30:00,30.6,30.61,30.53,30.59,2198007.0,20.7608,20.7676,20.7133,20.754,2198007.0
2016-03-23 11:00:00,30.6,30.6,30.42,30.43,2041399.0,20.7608,20.7608,20.6387,20.6455,2041399.0
2016-03-23 11:30:00,30.43,30.43,30.18,30.21,2466511.0,20.6455,20.6455,20.4759,20.4962,2466511.0
2016-03-23 12:00:00,30.21,30.35,30.19,30.34,1903557.0,20.4962,20.5912,20.4827,20.5844,1903557.0
2016-03-23 12:30:00,30.35,30.41,30.3,30.34,1697501.0,20.5912,20.6319,20.5573,20.5844,1697501.0
2016-03-23 13:00:00,30.35,30.35,30.21,30.21,1880129.0,20.5912,20.5912,20.4962,20.4962,1880129.0
2016-03-23 13:30:00,30.22,30.23,30.11,30.12,3646318.0,20.503,20.5098,20.4284,20.4352,3646318.0
2016-03-23 14:00:00,30.13,30.32,30.11,30.23,2698062.0,20.442,20.5709,20.4284,20.5098,2698062.0
2016-03-23 14:30:00,30.23,30.26,30.17,30.21,3045581.0,20.5098,20.5302,20.4691,20.4962,3045581.0
2016-03-23 15:00:00,30.2,30.24,30.15,30.17,1649307.0,20.4894,20.5166,20.4555,20.4691,1649307.0
2016-03-23 15:30:00,30.17,30.25,30.1,30.19,6397313.0,20.4691,20.5234,20.4216,20.4827,6397313.0
2016-03-24 09:30:00,30.12,30.28,30.06,30.16,3046407.0,20.4352,20.5437,20.3945,20.4623,3046407.0
2016-03-24 10:00:00,30.17,30.22,30.06,30.08,2144354.0,20.4691,20.503,20.3945,20.408,2144354.0
2016-03-24 10:30:00,30.07,30.14,30.06,30.07,1790328.0,20.4012,20.4487,20.3945,20.4012,1790328.0
2016-03-24 11:00:00,30.08,30.11,30.0,30.05,2098210.0,20.408,20.4284,20.3538,20.3877,2098210.0
2016-03-24 11:30:00,30.05,30.1,30.01,30.05,2099659.0,20.3877,20.4216,20.3605,20.3877,2099659.0
2016-03-24 12:00:00,30.05,30.12,30.01,30.03,1670595.0,20.3877,20.4352,20.3605,20.3741,1670595.0
2016-03-24 12:30:00,30.03,30.03,29.97,30.01,1956841.0,20.3741,20.3741,20.3334,20.3605,1956841.0
2016-03-24 13:00:00,30.0,30.03,29.92,29.97,1722846.0,20.3538,20.3741,20.2995,20.3334,1722846.0
2016-03-24 13:30:00,29.97,29.99,29.89,29.9,1450167.0,20.3334,20.347,20.2791,20.2859,1450167.0
2016-03-24 14:00:00,29.91,30.0,29.88,29.98,1915143.0,20.2927,20.3538,20.2723,20.3402,1915143.0
2016-03-24 14:30:00,29.98,30.06,29.97,30.02,1641793.0,20.3402,20.3945,20.3334,20.3673,1641793.0
2016-03-24 15:00:00,30.02,30.05,30.0,30.05,1767744.0,20.3673,20.3877,20.3538,20.3877,1767744.0
2016-03-24 15:30:00,30.04,30.08,29.99,30.08,4461920.0,20.3809,20.408,20.347,20.408,4461920.0
2016-03-28 09:30:00,30.09,30.22,30.05,30.07,2057044.0,20.4148,20.503,20.3877,20.4012,2057044.0
2016-03-28 10:00:00,30.07,30.1,30.01,30.01,1345885.0,20.4012,20.4216,20.3605,20.3605,1345885.0
2016-03-28 10:30:00,30.01,30.02,29.8,29.84,1994156.0,20.3605,20.3673,20.2181,20.2452,1994156.0
2016-03-28 11:00:00,29.84,29.89,29.81,29.87,1991320.0,20.2452,20.2791,20.2248,20.2656,1991320.0
2016-03-28 11:30:00,29.87,29.92,29.85,29.91,2021747.0,20.2656,20.2995,20.252,20.2927,2021747.0
2016-03-28 12:00:00,29.91,29.91,29.86,29.9,1534720.0,20.2927,20.2927,20.2588,20.2859,1534720.0
2016-03-28 12:30:00,29.9,29.95,29.87,29.91,1468361.0,20.2859,20.3198,20.2656,20.2927,1468361.0
2016-03-28 13:00:00,29.9,29.92,29.85,29.88,1787740.0,20.2859,20.2995,20.252,20.2723,1787740.0
2016-03-28 13:30:00,29.88,29.89,29.85,29.85,1662659.0,20.2723,20.2791,20.252,20.252,1662659.0
2016-03-28 14:00:00,29.86,29.89,29.82,29.83,2022607.0,20.2588,20.2791,20.2316,20.2384,2022607.0
2016-03-28 14:30:00,29.82,29.83,29.75,29.76,2263026.0,20.2316,20.2384,20.1841,20.1909,2263026.0
2016-03-28 15:00:00,29.77,29.8,29.75,29.77,2874874.0,20.1977,20.2181,20.1841,20.1977,2874874.0
2016-03-28 15:30:00,29.77,29.8,29.74,29.77,4496966.0,20.1977,20.2181,20.1774,20.1977,4496966.0
2016-03-29 09:30:00,29.82,29.86,29.71,29.79,2711748.0,20.2316,20.2588,20.157,20.2113,2711748.0
2016-03-29 10:00:00,29.78,29.92,29.77,29.9,2191172.0,20.2045,20.2995,20.1977,20.2859,2191172.0
2016-03-29 10:30:00,29.9,29.99,29.88,29.91,2052239.0,20.2859,20.347,20.2723,20.2927,2052239.0
2016-03-29 11:00:00,29.92,29.92,29.8,29.89,2241660.0,20.2995,20.2995,20.2181,20.2791,2241660.0
2016-03-29 11:30:00,29.89,29.92,29.82,29.91,1642498.0,20.2791,20.2995,20.2316,20.2927,1642498.0
2016-03-29 12:00:00,29.91,29.98,29.85,29.96,2088168.0,20.2927,20.3402,20.252,20.3266,2088168.0
2016-03-29 12:30:00,29.97,30.06,29.93,30.01,1777712.0,20.3334,20.3945,20.3063,20.3605,1777712.0
2016-03-29 13:00:00,30.02,30.1,29.98,30.09,1658483.0,20.3673,20.4216,20.3402,20.4148,1658483.0
2016-03-29 13:30:00,30.1,30.17,30.05,30.17,2703205.0,20.4216,20.4691,20.3877,20.4691,2703205.0
2016-03-29 14:00:00,30.17,30.19,30.11,30.12,2891158.0,20.4691,20.4827,20.4284,20.4352,2891158.0
2016-03-29 14:30:00,30.12,30.15,30.06,30.07,1643209.0,20.4352,20.4555,20.3945,20.4012,1643209.0
2016-03-29 15:00:00,30.06,30.11,30.05,30.1,1707450.0,20.3945,20.4284,20.3877,20.4216,1707450.0
2016-03-29 15:30:00,30.1,30.1,30.04,30.06,4933780.0,20.4216,20.4216,20.3809,20.3945,4933780.0
2016-03-30 09:30:00,30.15,30.21,30.06,30.09,4134838.0,20.4555,20.4962,20.3945,20.4148,4134838.0
2016-03-30 10:00:00,30.09,30.16,30.04,30.05,2218724.0,20.4148,20.4623,20.3809,20.3877,2218724.0
2016-03-30 10:30:00,30.05,30.07,30.01,30.04,2297558.0,20.3877,20.4012,20.3605,20.3809,2297558.0
2016-03-30 11:00:00,30.04,30.15,30.03,30.13,2121463.0,20.3809,20.4555,20.3741,20.442,2121463.0
2016-03-30 11:30:00,30.13,30.14,30.07,30.09,1717138.0,20.442,20.4487,20.4012,20.4148,1717138.0
2016-03-30 12:00:00,30.09,30.13,30.05,30.12,1843387.0,20.4148,20.442,20.3877,20.4352,1843387.0
2016-03-30 12:30:00,30.12,30.13,30.03,30.09,1690769.0,20.4352,20.442,20.3741,20.4148,1690769.0
2016-03-30 13:00:00,30.09,30.1,30.06,30.06,1563431.0,20.4148,20.4216,20.3945,20.3945,1563431.0
2016-03-30 13:30:00,30.07,30.12,30.03,30.05,1612753.0,20.4012,20.4352,20.3741,20.3877,1612753.0
2016-03-30 14:00:00,30.05,30.12,30.04,30.12,1437515.0,20.3877,20.4352,20.3809,20.4352,1437515.0
2016-03-30 14:30:00,30.12,30.13,30.05,30.06,1795928.0,20.4352,20.442,20.3877,20.3945,1795928.0
2016-03-30 15:00:00,30.07,30.11,30.05,30.11,1991949.0,20.4012,20.4284,20.3877,20.4284,1991949.0
2016-03-30 15:30:00,30.11,30.12,30.03,30.07,3855713.0,20.4284,20.4352,20.3741,20.4012,3855713.0
2016-03-31 09:30:00,30.06,30.11,29.89,29.94,3643567.0,20.3945,20.4284,20.2791,20.313,3643567.0
2016-03-31 10:00:00,29.94,30.08,29.9,30.0,2387244.0,20.313,20.408,20.2859,20.3538,2387244.0
2016-03-31 10:30:00,30.0,30.05,29.99,30.0,1945963.0,20.3538,20.3877,20.347,20.3538,1945963.0
2016-03-31 11:00:00,30.01,30.05,29.98,30.0,1535304.0,20.3605,20.3877,20.3402,20.3538,1535304.0
2016-03-31 11:30:00,30.0,30.1,29.98,30.1,1907409.0,20.3538,20.4216,20.3402,20.4216,1907409.0
2016-03-31 12:00:00,30.1,30.17,30.07,30.09,2035148.0,20.4216,20.4691,20.4012,20.4148,2035148.0
2016-03-31 12:30:00,30.09,30.15,30.05,30.09,1532586.0,20.4148,20.4555,20.3877,20.4148,1532586.0
2016-03-31 13:00:00,30.09,30.1,29.98,30.0,1534230.0,20.4148,20.4216,20.3402,20.3538,1534230.0
2016-03-31 13:30:00,30.0,30.0,29.82,29.84,3037911.0,20.3538,20.3538,20.2316,20.2452,3037911.0
2016-03-31 14:00:00,29.84,29.9,29.73,29.82,4097952.0,20.2452,20.2859,20.1706,20.2316,4097952.0
2016-03-31 14:30:00,29.82,29.84,29.7,29.71,3746007.0,20.2316,20.2452,20.1502,20.157,3746007.0
2016-03-31 15:00:00,29.71,29.73,29.59,29.6,6057319.0,20.157,20.1706,20.0756,20.0824,6057319.0
2016-03-31 15:30:00,29.6,29.72,29.51,29.63,14981588.0,20.0824,20.1638,20.0213,20.1027,14981588.0
2016-04-01 09:30:00,29.44,29.76,29.41,29.46,6039036.0,19.9738,20.1909,19.9535,19.9874,6039036.0
2016-04-01 10:00:00,29.46,29.66,29.43,29.62,3861907.0,19.9874,20.1231,19.967,20.0959,3861907.0
2016-04-01 10:30:00,29.63,29.84,29.62,29.8,4658119.0,20.1027,20.2452,20.0959,20.2181,4658119.0
2016-04-01 11:00:00,29.81,29.91,29.77,29.9,2688673.0,20.2248,20.2927,20.1977,20.2859,2688673.0
2016-04-01 11:30:00,29.9,29.98,29.86,29.88,1748238.0,20.2859,20.3402,20.2588,20.2723,1748238.0
2016-04-01 12:00:00,29.89,29.91,29.79,29.82,1312237.0,20.2791,20.2927,20.2113,20.2316,1312237.0
2016-04-01 12:30:00,29.82,29.89,29.79,29.86,1252362.0,20.2316,20.2791,20.2113,20.2588,1252362.0
2016-04-01 13:00:00,29.85,29.98,29.85,29.95,1175548.0,20.252,20.3402,20.252,20.3198,1175548.0
2016-04-01 13:30:00,29.95,30.03,29.94,30.01,1432219.0,20.3198,20.3741,20.313,20.3605,1432219.0
2016-04-01 14:00:00,30.02,30.09,29.98,30.07,1883464.0,20.3673,20.4148,20.3402,20.4012,1883464.0
2016-04-01 14:30:00,30.07,30.11,29.98,30.03,2138888.0,20.4012,20.4284,20.3402,20.3741,2138888.0
2016-04-01 15:00:00,30.04,30.09,30.02,30.09,2597858.0,20.3809,20.4148,20.3673,20.4148,2597858.0
2016-04-01 15:30:00,30.09,30.17,30.04,30.05,8048609.0,20.4148,20.4691,20.3809,20.3877,8048609.0
2016-04-04 09:30:00,30.09,30.54,30.06,30.48,4498573.0,20.4148,20.7201,20.3945,20.6794,4498573.0
2016-04-04 10:00:00,30.47,30.67,30.47,30.6,3394988.0,20.6726,20.8083,20.6726,20.7608,3394988.0
2016-04-04 10:30:00,30.6,30.63,30.45,30.46,3167926.0,20.7608,20.7812,20.6591,20.6658,3167926.0
2016-04-04 11:00:00,30.47,30.61,30.45,30.6,2947948.0,20.6726,20.7676,20.6591,20.7608,2947948.0
2016-04-04 11:30:00,30.6,30.72,30.56,30.63,2223251.0,20.7608,20.8422,20.7337,20.7812,2223251.0
2016-04-04 12:00:00,30.62,30.7,30.6,30.65,1553043.0,20.7744,20.8287,20.7608,20.7948,1553043.0
2016-04-04 12:30:00,30.65,30.71,30.63,30.66,1458142.0,20.7948,20.8355,20.7812,20.8015,1458142.0
2016-04-04 13:00:00,30.66,30.71,30.65,30.66,1884859.0,20.8015,20.8355,20.7948,20.8015,1884859.0
2016-04-04 13:30:00,30.66,30.68,30.6,30.66,1946444.0,20.8015,20.8151,20.7608,20.8015,1946444.0
2016-04-04 14:00:00,30.66,30.68,30.62,30.68,2292607.0,20.8015,20.8151,20.7744,20.8151,2292607.0
2016-04-04 14:30:00,30.68,30.71,30.66,30.69,2041009.0,20.8151,20.8355,20.8015,20.8219,2041009.0
2016-04-04 15:00:00,30.69,30.75,30.68,30.73,3092521.0,20.8219,20.8626,20.8151,20.849,3092521.0
2016-04-04 15:30:00,30.73,30.74,30.67,30.72,5333072.0,20.849,20.8558,20.8083,20.8422,5333072.0
2016-04-05 09:30:00,31.21,31.3,30.57,31.07,48050164.0,21.1747,21.2358,20.7405,21.0797,48050164.0
2016-04-05 10:00:00,31.07,31.08,30.65,30.8,22758526.0,21.0797,21.0865,20.7948,20.8965,22758526.0
2016-04-05 10:30:00,30.79,31.09,30.76,30.95,15749337.0,20.8897,21.0933,20.8694,20.9983,15749337.0
2016-04-05 11:00:00,30.96,31.21,30.89,31.15,18494590.0,21.0051,21.1747,20.9576,21.134,18494590.0
2016-04-05 11:30:00,31.14,31.41,31.08,31.35,10549630.0,21.1272,21.3104,21.0865,21.2697,10549630.0
2016-04-05 12:00:00,31.36,31.47,31.32,31.38,11683175.0,21.2765,21.3511,21.2493,21.29,11683175.0
2016-04-05 12:30:00,31.38,31.64,31.37,31.63,10965012.0,21.29,21.4664,21.2832,21.4596,10965012.0
2016-04-05 13:00:00,31.63,31.75,31.51,31.6,10658896.0,21.4596,21.5411,21.3782,21.4393,10658896.0
2016-04-05 13:30:00,31.6,31.75,31.39,31.4,18597785.0,21.4393,21.5411,21.2968,21.3036,18597785.0
2016-04-05 14:00:00,31.41,31.44,31.25,31.36,7821544.0,21.3104,21.3307,21.2018,21.2765,7821544.0
2016-04-05 14:30:00,31.36,31.57,31.32,31.53,10146756.0,21.2765,21.4189,21.2493,21.3918,10146756.0
2016-04-05 15:00:00,31.53,31.58,31.49,31.52,7516067.0,21.3918,21.4257,21.3647,21.385,7516067.0
2016-04-05 15:30:00,31.53,31.54,31.3,31.39,15422206.0,21.3918,21.3986,21.2358,21.2968,15422206.0
2016-04-06 09:30:00,31.55,32.18,31.53,32.07,19395456.0,21.4054,21.8328,21.3918,21.7582,19395456.0
2016-04-06 10:00:00,32.06,32.44,32.03,32.09,20376136.0,21.7514,22.0092,21.731,21.7717,20376136.0
2016-04-06 10:30:00,32.1,32.37,32.07,32.27,12563489.0,21.7785,21.9617,21.7582,21.8939,12563489.0
2016-04-06 11:00:00,32.27,32.49,32.24,32.49,9263014.0,21.8939,22.0431,21.8735,22.0431,9263014.0
2016-04-06 11:30:00,32.49,32.79,32.45,32.6,10617400.0,22.0431,22.2467,22.016,22.1177,10617400.0
2016-04-06 12:00:00,32.6,32.64,32.34,32.5,6730224.0,22.1177,22.1449,21.9413,22.0499,6730224.0
2016-04-06 12:30:00,32.5,32.68,32.49,32.6,6474213.0,22.0499,22.172,22.0431,22.1177,6474213.0
2016-04-06 13:00:00,32.61,32.74,32.57,32.72,4916974.0,22.1245,22.2127,22.0974,22.1992,4916974.0
2016-04-06 13:30:00,32.72,32.81,32.64,32.8,5946771.0,22.1992,22.2602,22.1449,22.2534,5946771.0
2016-04-06 14:00:00,32.8,32.99,32.74,32.98,6972839.0,22.2534,22.3823,22.2127,22.3756,6972839.0
2016-04-06 14:30:00,32.98,33.0,32.66,32.92,10042462.0,22.3756,22.3891,22.1585,22.3349,10042462.0
2016-04-06 15:00:00,32.93,32.99,32.73,32.76,9528522.0,22.3416,22.3823,22.2059,22.2263,9528522.0
2016-04-06 15:30:00,32.76,32.97,32.72,32.93,14069057.0,22.2263,22.3688,22.1992,22.3416,14069057.0
2016-04-07 09:30:00,32.61,32.87,32.51,32.72,10096880.0,22.1245,22.3009,22.0567,22.1992,10096880.0
2016-04-07 10:00:00,32.72,32.87,32.69,32.71,5301777.0,22.1992,22.3009,22.1788,22.1924,5301777.0
2016-04-07 10:30:00,32.72,33.08,32.67,33.02,5412694.0,22.1992,22.4434,22.1652,22.4027,5412694.0
2016-04-07 11:00:00,33.01,33.08,32.86,32.92,4089670.0,22.3959,22.4434,22.2941,22.3349,4089670.0
2016-04-07 11:30:00,32.93,32.93,32.69,32.83,3708483.0,22.3416,22.3416,22.1788,22.2738,3708483.0
2016-04-07 12:00:00,32.82,32.96,32.78,32.82,2694747.0,22.267,22.362,22.2399,22.267,2694747.0
2016-04-07 12:30:00,32.82,32.82,32.68,32.77,2455419.0,22.267,22.267,22.172,22.2331,2455419.0
2016-04-07 13:00:00,32.77,32.91,32.77,32.84,1952750.0,22.2331,22.3281,22.2331,22.2806,1952750.0
2016-04-07 13:30:00,32.84,32.9,32.66,32.75,2292523.0,22.2806,22.3213,22.1585,22.2195,2292523.0
2016-04-07 14:00:00,32.75,32.79,32.51,32.52,4759170.0,22.2195,22.2467,22.0567,22.0635,4759170.0
2016-04-07 14:30:00,32.52,32.61,32.5,32.51,3281977.0,22.0635,22.1245,22.0499,22.0567,3281977.0
2016-04-07 15:00:00,32.51,32.73,32.5,32.72,3783380.0,22.0567,22.2059,22.0499,22.1992,3783380.0
2016-04-07 15:30:00,32.73,32.83,32.68,32.77,7186002.0,22.2059,22.2738,22.172,22.2331,7186002.0
2016-04-08 09:30:00,32.83,32.9,32.5,32.52,5221064.0,22.2738,22.3213,22.0499,22.0635,5221064.0
2016-04-08 10:00:00,32.53,32.58,32.36,32.41,6542269.0,22.0703,22.1042,21.9549,21.9888,6542269.0
2016-04-08 10:30:00,32.41,32.56,32.37,32.52,3793686.0,21.9888,22.0906,21.9617,22.0635,3793686.0
2016-04-08 11:00:00,32.53,32.75,32.52,32.55,3360578.0,22.0703,22.2195,22.0635,22.0838,3360578.0
2016-04-08 11:30:00,32.55,32.57,32.48,32.52,3461123.0,22.0838,22.0974,22.0363,22.0635,3461123.0
2016-04-08 12:00:00,32.51,32.62,32.51,32.6,2994537.0,22.0567,22.1313,22.0567,22.1177,2994537.0
2016-04-08 12:30:00,32.6,32.63,32.53,32.54,2298871.0,22.1177,22.1381,22.0703,22.077,2298871.0
2016-04-08 13:00:00,32.54,32.55,32.47,32.48,2009520.0,22.077,22.0838,22.0295,22.0363,2009520.0
2016-04-08 13:30:00,32.48,32.51,32.46,32.5,2020616.0,22.0363,22.0567,22.0228,22.0499,2020616.0
2016-04-08 14:00:00,32.5,32.58,32.48,32.51,2847820.0,22.0499,22.1042,22.0363,22.0567,2847820.0
2016-04-08 14:30:00,32.51,32.51,32.41,32.41,1468426.0,22.0567,22.0567,21.9888,21.9888,1468426.0
2016-04-08 15:00:00,32.41,32.42,32.28,32.3,4642756.0,21.9888,21.9956,21.9006,21.9142,4642756.0
2016-04-08 15:30:00,32.3,32.53,32.28,32.52,7883497.0,21.9142,22.0703,21.9006,22.0635,7883497.0
2016-04-11 09:30:00,32.52,32.57,32.09,32.27,7527320.0,22.0635,22.0974,21.7717,21.8939,7527320.0
2016-04-11 10:00:00,32.27,32.45,32.25,32.35,3323789.0,21.8939,22.016,21.8803,21.9481,3323789.0
2016-04-11 10:30:00,32.35,32.4,32.22,32.25,2850279.0,21.9481,21.9821,21.8599,21.8803,2850279.0
2016-04-11 11:00:00,32.24,32.41,32.15,32.38,2842121.0,21.8735,21.9888,21.8124,21.9685,2842121.0
2016-04-11 11:30:00,32.38,32.4,32.2,32.27,2660034.0,21.9685,21.9821,21.8464,21.8939,2660034.0
2016-04-11 12:00:00,32.27,32.31,32.17,32.18,2096284.0,21.8939,21.921,21.826,21.8328,2096284.0
2016-04-11 12:30:00,32.18,32.22,32.09,32.17,2967108.0,21.8328,21.8599,21.7717,21.826,2967108.0
2016-04-11 13:00:00,32.17,32.19,32.06,32.1,2145180.0,21.826,21.8396,21.7514,21.7785,2145180.0
2016-04-11 13:30:00,32.1,32.11,32.03,32.06,2463807.0,21.7785,21.7853,21.731,21.7514,2463807.0
2016-04-11 14:00:00,32.06,32.14,32.05,32.11,2705934.0,21.7514,21.8057,21.7446,21.7853,2705934.0
2016-04-11 14:30:00,32.1,32.19,32.08,32.09,2540769.0,21.7785,21.8396,21.7649,21.7717,2540769.0
2016-04-11 15:00:00,32.09,32.09,31.94,31.96,5067231.0,21.7717,21.7717,21.67,21.6835,5067231.0
2016-04-11 15:30:00,31.97,32.02,31.87,31.9,10533011.0,21.6903,21.7242,21.6225,21.6428,10533011.0
2016-04-12 09:30:00,31.9,32.14,31.89,31.91,3361058.0,21.6428,21.8057,21.636,21.6496,3361058.0
2016-04-12 10:00:00,31.92,32.02,31.8,31.82,4351447.0,21.6564,21.7242,21.575,21.5885,4351447.0
2016-04-12 10:30:00,31.82,32.0,31.81,31.96,3569605.0,21.5885,21.7107,21.5818,21.6835,3569605.0
2016-04-12 11:00:00,31.96,32.1,31.94,32.0,3015129.0,21.6835,21.7785,21.67,21.7107,3015129.0
2016-04-12 11:30:00,32.01,32.06,31.87,31.89,1832562.0,21.7175,21.7514,21.6225,21.636,1832562.0
2016-04-12 12:00:00,31.88,31.94,31.8,31.87,2573175.0,21.6293,21.67,21.575,21.6225,2573175.0
2016-04-12 12:30:00,31.87,31.97,31.84,31.93,2858087.0,21.6225,21.6903,21.6021,21.6632,2858087.0
2016-04-12 13:00:00,31.93,31.97,31.88,31.96,1528239.0,21.6632,21.6903,21.6293,21.6835,1528239.0
2016-04-12 13:30:00,31.97,32.05,31.91,32.0,2194055.0,21.6903,21.7446,21.6496,21.7107,2194055.0
2016-04-12 14:00:00,32.0,32.02,31.94,32.0,1555639.0,21.7107,21.7242,21.67,21.7107,1555639.0
2016-04-12 14:30:00,32.0,32.05,31.97,31.99,1900180.0,21.7107,21.7446,21.6903,21.7039,1900180.0
2016-04-12 15:00:00,31.99,32.03,31.97,31.99,2414672.0,21.7039,21.731,21.6903,21.7039,2414672.0
2016-04-12 15:30:00,31.98,31.99,31.87,31.95,5323980.0,21.6971,21.7039,21.6225,21.6767,5323980.0
2016-04-13 09:30:00,32.06,32.25,31.97,32.19,2912460.0,21.7514,21.8803,21.6903,21.8396,2912460.0
2016-04-13 10:00:00,32.19,32.28,32.13,32.24,2452297.0,21.8396,21.9006,21.7989,21.8735,2452297.0
2016-04-13 10:30:00,32.25,32.34,32.16,32.26,1795376.0,21.8803,21.9413,21.8192,21.8871,1795376.0
2016-04-13 11:00:00,32.25,32.36,32.2,32.35,1955962.0,21.8803,21.9549,21.8464,21.9481,1955962.0
2016-04-13 11:30:00,32.36,32.42,32.33,32.38,1590984.0,21.9549,21.9956,21.9346,21.9685,1590984.0
2016-04-13 12:00:00,32.38,32.49,32.35,32.46,1432375.0,21.9685,22.0431,21.9481,22.0228,1432375.0
2016-04-13 12:30:00,32.46,32.48,32.41,32.46,1010807.0,22.0228,22.0363,21.9888,22.0228,1010807.0
2016-04-13 13:00:00,32.46,32.47,32.38,32.41,2027645.0,22.0228,22.0295,21.9685,21.9888,2027645.0
2016-04-13 13:30:00,32.42,32.5,32.37,32.48,1603354.0,21.9956,22.0499,21.9617,22.0363,1603354.0
2016-04-13 14:00:00,32.49,32.57,32.45,32.45,1939407.0,22.0431,22.0974,22.016,22.016,1939407.0
2016-04-13 14:30:00,32.45,32.5,32.44,32.48,2325653.0,22.016,22.0499,22.0092,22.0363,2325653.0
2016-04-13 15:00:00,32.48,32.56,32.47,32.54,2019427.0,22.0363,22.0906,22.0295,22.077,2019427.0
2016-04-13 15:30:00,32.55,32.61,32.49,32.53,4918991.0,22.0838,22.1245,22.0431,22.0703,4918991.0
2016-04-14 09:30:00,32.48,32.54,32.33,32.45,3708849.0,22.0363,22.077,21.9346,22.016,3708849.0
2016-04-14 10:00:00,32.45,32.5,32.39,32.44,1779464.0,22.016,22.0499,21.9753,22.0092,1779464.0
2016-04-14 10:30:00,32.44,32.66,32.42,32.65,1328923.0,22.0092,22.1585,21.9956,22.1517,1328923.0
2016-04-14 11:00:00,32.64,32.65,32.51,32.54,1341651.0,22.1449,22.1517,22.0567,22.077,1341651.0
2016-04-14 11:30:00,32.54,32.62,32.53,32.54,1224038.0,22.077,22.1313,22.0703,22.077,1224038.0
2016-04-14 12:00:00,32.55,32.58,32.5,32.53,929955.0,22.0838,22.1042,22.0499,22.0703,929955.0
2016-04-14 12:30:00,32.53,32.67,32.51,32.65,1052709.0,22.0703,22.1652,22.0567,22.1517,1052709.0
2016-04-14 13:00:00,32.65,32.74,32.65,32.72,1208011.0,22.1517,22.2127,22.1517,22.1992,1208011.0
2016-04-14 13:30:00,32.73,32.78,32.68,32.71,1138929.0,22.2059,22.2399,22.172,22.1924,1138929.0
2016-04-14 14:00:00,32.72,32.77,32.67,32.77,1362711.0,22.1992,22.2331,22.1652,22.2331,1362711.0
2016-04-14 14:30:00,32.77,32.77,32.65,32.66,1446216.0,22.2331,22.2331,22.1517,22.1585,1446216.0
2016-04-14 15:00:00,32.66,32.7,32.62,32.7,1542223.0,22.1585,22.1856,22.1313,22.1856,1542223.0
2016-04-14 15:30:00,32.69,32.75,32.63,32.66,4592480.0,22.1788,22.2195,22.1381,22.1585,4592480.0
2016-04-15 09:30:00,32.65,32.79,32.48,32.67,4330537.0,22.1517,22.2467,22.0363,22.1652,4330537.0
2016-04-15 10:00:00,32.67,32.68,32.43,32.5,1553775.0,22.1652,22.172,22.0024,22.0499,1553775.0
2016-04-15 10:30:00,32.5,32.56,32.47,32.48,1436814.0,22.0499,22.0906,22.0295,22.0363,1436814.0
2016-04-15 11:00:00,32.49,32.53,32.41,32.52,1892315.0,22.0431,22.0703,21.9888,22.0635,1892315.0
2016-04-15 11:30:00,32.53,32.56,32.49,32.51,1530893.0,22.0703,22.0906,22.0431,22.0567,1530893.0
2016-04-15 12:00:00,32.51,32.55,32.42,32.5,1314571.0,22.0567,22.0838,21.9956,22.0499,1314571.0
2016-04-15 12:30:00,32.5,32.53,32.41,32.41,1311866.0,22.0499,22.0703,21.9888,21.9888,1311866.0
2016-04-15 13:00:00,32.41,32.42,32.32,32.35,1607890.0,21.9888,21.9956,21.9278,21.9481,1607890.0
2016-04-15 13:30:00,32.35,32.41,32.3,32.41,1733678.0,21.9481,21.9888,21.9142,21.9888,1733678.0
2016-04-15 14:00:00,32.41,32.42,32.35,32.41,1372456.0,21.9888,21.9956,21.9481,21.9888,1372456.0
2016-04-15 14:30:00,32.4,32.46,32.36,32.45,1302439.0,21.9821,22.0228,21.9549,22.016,1302439.0
2016-04-15 15:00:00,32.45,32.48,32.37,32.38,2028616.0,22.016,22.0363,21.9617,21.9685,2028616.0
2016-04-15 15:30:00,32.38,32.52,32.38,32.5,5573507.0,21.9685,22.0635,21.9685,22.0499,5573507.0
2016-04-18 09:30:00,32.3,32.67,32.29,32.65,2522335.0,21.9142,22.1652,21.9074,22.1517,2522335.0
2016-04-18 10:00:00,32.66,32.75,32.62,32.74,2158470.0,22.1585,22.2195,22.1313,22.2127,2158470.0
2016-04-18 10:30:00,32.74,32.86,32.67,32.84,1666000.0,22.2127,22.2941,22.1652,22.2806,1666000.0
2016-04-18 11:00:00,32.83,32.85,32.71,32.75,1318299.0,22.2738,22.2874,22.1924,22.2195,1318299.0
2016-04-18 11:30:00,32.74,32.77,32.67,32.7,1483279.0,22.2127,22.2331,22.1652,22.1856,1483279.0
2016-04-18 12:00:00,32.7,32.71,32.62,32.65,1125365.0,22.1856,22.1924,22.1313,22.1517,1125365.0
2016-04-18 12:30:00,32.65,32.73,32.64,32.68,1316642.0,22.1517,22.2059,22.1449,22.172,1316642.0
2016-04-18 13:00:00,32.68,32.68,32.63,32.68,1162639.0,22.172,22.172,22.1381,22.172,1162639.0
2016-04-18 13:30:00,32.68,32.71,32.65,32.71,1307720.0,22.172,22.1924,22.1517,22.1924,1307720.0
2016-04-18 14:00:00,32.71,32.76,32.64,32.69,1479817.0,22.1924,22.2263,22.1449,22.1788,1479817.0
2016-04-18 14:30:00,32.69,32.75,32.68,32.71,1843202.0,22.1788,22.2195,22.172,22.1924,1843202.0
2016-04-18 15:00:00,32.72,32.74,32.7,32.7,2828316.0,22.1992,22.2127,22.1856,22.1856,2828316.0
2016-04-18 15:30:00,32.7,32.71,32.61,32.61,5158320.0,22.1856,22.1924,22.1245,22.1245,5158320.0
2016-04-19 09:30:00,32.8,33.14,32.8,33.13,5267654.0,22.2534,22.4841,22.2534,22.4773,5267654.0
2016-04-19 10:00:00,33.12,33.2,33.1,33.11,2974815.0,22.4705,22.5248,22.457,22.4638,2974815.0
2016-04-19 10:30:00,33.11,33.12,32.93,33.03,1775403.0,22.4638,22.4705,22.3416,22.4095,1775403.0
2016-04-19 11:00:00,33.04,33.05,32.93,32.97,1284409.0,22.4163,22.4231,22.3416,22.3688,1284409.0
2016-04-19 11:30:00,32.97,32.99,32.74,32.75,1538752.0,22.3688,22.3823,22.2127,22.2195,1538752.0
2016-04-19 12:00:00,32.76,32.83,32.74,32.81,1279280.0,22.2263,22.2738,22.2127,22.2602,1279280.0
2016-04-19 12:30:00,32.81,32.91,32.8,32.91,998388.0,22.2602,22.3281,22.2534,22.3281,998388.0
2016-04-19 13:00:00,32.91,32.95,32.88,32.9,980993.0,22.3281,22.3552,22.3077,22.3213,980993.0
2016-04-19 13:30:00,32.89,32.9,32.83,32.86,979864.0,22.3145,22.3213,22.2738,22.2941,979864.0
2016-04-19 14:00:00,32.86,32.9,32.83,32.89,1611267.0,22.2941,22.3213,22.2738,22.3145,1611267.0
2016-04-19 14:30:00,32.88,32.9,32.84,32.84,1616186.0,22.3077,22.3213,22.2806,22.2806,1616186.0
2016-04-19 15:00:00,32.84,32.9,32.82,32.87,1705418.0,22.2806,22.3213,22.267,22.3009,1705418.0
2016-04-19 15:30:00,32.87,32.91,32.84,32.88,3233802.0,22.3009,22.3281,22.2806,22.3077,3233802.0
2016-04-20 09:30:00,32.85,33.2,32.85,33.09,3034790.0,22.2874,22.5248,22.2874,22.4502,3034790.0
2016-04-20 10:00:00,33.08,33.12,33.01,33.12,1937061.0,22.4434,22.4705,22.3959,22.4705,1937061.0
2016-04-20 10:30:00,33.12,33.18,33.01,33.18,1813350.0,22.4705,22.5113,22.3959,22.5113,1813350.0
2016-04-20 11:00:00,33.18,33.25,33.16,33.25,2028500.0,22.5113,22.5587,22.4977,22.5587,2028500.0
2016-04-20 11:30:00,33.25,33.25,33.14,33.16,1431113.0,22.5587,22.5587,22.4841,22.4977,1431113.0
2016-04-20 12:00:00,33.16,33.18,33.12,33.17,1278756.0,22.4977,22.5113,22.4705,22.5045,1278756.0
2016-04-20 12:30:00,33.16,33.18,33.09,33.14,1816023.0,22.4977,22.5113,22.4502,22.4841,1816023.0
2016-04-20 13:00:00,33.14,33.16,33.1,33.16,1579947.0,22.4841,22.4977,22.457,22.4977,1579947.0
2016-04-20 13:30:00,33.16,33.26,33.15,33.23,2894953.0,22.4977,22.5655,22.4909,22.5452,2894953.0
2016-04-20 14:00:00,33.22,33.3,33.2,33.29,2552727.0,22.5384,22.5927,22.5248,22.5859,2552727.0
2016-04-20 14:30:00,33.29,33.35,33.28,33.35,2675943.0,22.5859,22.6266,22.5791,22.6266,2675943.0
2016-04-20 15:00:00,33.35,33.4,33.3,33.3,4171619.0,22.6266,22.6605,22.5927,22.5927,4171619.0
2016-04-20 15:30:00,33.3,33.34,33.18,33.23,4555504.0,22.5927,22.6198,22.5113,22.5452,4555504.0
2016-04-21 09:30:00,33.06,33.48,33.04,33.38,3484076.0,22.4298,22.7148,22.4163,22.6469,3484076.0
2016-04-21 10:00:00,33.38,33.44,33.23,33.26,2954469.0,22.6469,22.6877,22.5452,22.5655,2954469.0
2016-04-21 10:30:00,33.26,33.41,33.25,33.4,1839662.0,22.5655,22.6673,22.5587,22.6605,1839662.0
2016-04-21 11:00:00,33.4,33.42,33.33,33.36,1783200.0,22.6605,22.6741,22.613,22.6334,1783200.0
2016-04-21 11:30:00,33.36,33.37,33.17,33.18,2025143.0,22.6334,22.6402,22.5045,22.5113,2025143.0
2016-04-21 12:00:00,33.18,33.33,33.18,33.27,1953129.0,22.5113,22.613,22.5113,22.5723,1953129.0
2016-04-21 12:30:00,33.27,33.32,33.2,33.22,1803760.0,22.5723,22.6062,22.5248,22.5384,1803760.0
2016-04-21 13:00:00,33.22,33.25,33.1,33.16,2149255.0,22.5384,22.5587,22.457,22.4977,2149255.0
2016-04-21 13:30:00,33.16,33.26,33.16,33.17,1086267.0,22.4977,22.5655,22.4977,22.5045,1086267.0
2016-04-21 14:00:00,33.18,33.18,33.05,33.12,2471231.0,22.5113,22.5113,22.4231,22.4705,2471231.0
2016-04-21 14:30:00,33.12,33.16,33.08,33.14,1926726.0,22.4705,22.4977,22.4434,22.4841,1926726.0
2016-04-21 15:00:00,33.14,33.2,33.11,33.11,2654389.0,22.4841,22.5248,22.4638,22.4638,2654389.0
2016-04-21 15:30:00,33.11,33.26,33.11,33.24,4150063.0,22.4638,22.5655,22.4638,22.552,4150063.0
2016-04-22 09:30:00,33.25,33.5,33.16,33.41,2457733.0,22.5587,22.7284,22.4977,22.6673,2457733.0
2016-04-22 10:00:00,33.41,33.43,33.31,33.35,1932607.0,22.6673,22.6809,22.5995,22.6266,1932607.0
2016-04-22 10:30:00,33.35,33.38,33.2,33.3,1641492.0,22.6266,22.6469,22.5248,22.5927,1641492.0
2016-04-22 11:00:00,33.31,33.36,33.26,33.32,1205690.0,22.5995,22.6334,22.5655,22.6062,1205690.0
2016-04-22 11:30:00,33.32,33.4,33.29,33.34,1182234.0,22.6062,22.6605,22.5859,22.6198,1182234.0
2016-04-22 12:00:00,33.34,33.34,33.23,33.24,1033702.0,22.6198,22.6198,22.5452,22.552,1033702.0
2016-04-22 12:30:00,33.25,33.26,33.07,33.09,1536250.0,22.5587,22.5655,22.4366,22.4502,1536250.0
2016-04-22 13:00:00,33.09,33.22,33.08,33.22,1404983.0,22.4502,22.5384,22.4434,22.5384,1404983.0
2016-04-22 13:30:00,33.21,33.27,33.18,33.21,1267127.0,22.5316,22.5723,22.5113,22.5316,1267127.0
2016-04-22 14:00:00,33.22,33.27,33.18,33.25,1492697.0,22.5384,22.5723,22.5113,22.5587,1492697.0
2016-04-22 14:30:00,33.26,33.29,33.22,33.26,1229497.0,22.5655,22.5859,22.5384,22.5655,1229497.0
2016-04-22 15:00:00,33.26,33.33,33.23,33.25,1462276.0,22.5655,22.613,22.5452,22.5587,1462276.0
2016-04-22 15:30:00,33.25,33.34,33.25,33.28,3337522.0,22.5587,22.6198,22.5587,22.5791,3337522.0
2016-04-25 09:30:00,33.14,33.27,33.03,33.18,2105326.0,22.4841,22.5723,22.4095,22.5113,2105326.0
2016-04-25 10:00:00,33.18,33.25,33.06,33.09,1210107.0,22.5113,22.5587,22.4298,22.4502,1210107.0
2016-04-25 10:30:00,33.09,33.14,33.0,33.08,1341139.0,22.4502,22.4841,22.3891,22.4434,1341139.0
2016-04-25 11:00:00,33.08,33.17,33.07,33.12,1075313.0,22.4434,22.5045,22.4366,22.4705,1075313.0
2016-04-25 11:30:00,33.12,33.15,33.02,33.08,1127033.0,22.4705,22.4909,22.4027,22.4434,1127033.0
2016-04-25 12:00:00,33.08,33.16,33.06,33.14,690705.0,22.4434,22.4977,22.4298,22.4841,690705.0
2016-04-25 12:30:00,33.15,33.19,33.09,33.12,1614611.0,22.4909,22.518,22.4502,22.4705,1614611.0
2016-04-25 13:00:00,33.12,33.12,33.06,33.09,1008088.0,22.4705,22.4705,22.4298,22.4502,1008088.0
2016-04-25 13:30:00,33.08,33.12,33.04,33.09,1010148.0,22.4434,22.4705,22.4163,22.4502,1010148.0
2016-04-25 14:00:00,33.09,33.19,33.09,33.18,1327351.0,22.4502,22.518,22.4502,22.5113,1327351.0
2016-04-25 14:30:00,33.17,33.23,33.14,33.19,1288074.0,22.5045,22.5452,22.4841,22.518,1288074.0
2016-04-25 15:00:00,33.19,33.23,33.16,33.21,1154105.0,22.518,22.5452,22.4977,22.5316,1154105.0
2016-04-25 15:30:00,33.21,33.24,33.16,33.22,2561686.0,22.5316,22.552,22.4977,22.5384,2561686.0
2016-04-26 09:30:00,33.2,33.33,33.11,33.15,2203168.0,22.5248,22.613,22.4638,22.4909,2203168.0
2016-04-26 10:00:00,33.15,33.17,33.03,33.05,1578842.0,22.4909,22.5045,22.4095,22.4231,1578842.0
2016-04-26 10:30:00,33.06,33.11,32.97,33.0,1838756.0,22.4298,22.4638,22.3688,22.3891,1838756.0
2016-04-26 11:00:00,33.0,33.04,32.98,33.04,1417504.0,22.3891,22.4163,22.3756,22.4163,1417504.0
2016-04-26 11:30:00,33.04,33.1,32.96,32.96,1394805.0,22.4163,22.457,22.362,22.362,1394805.0
2016-04-26 12:00:00,32.96,33.04,32.96,33.04,1044995.0,22.362,22.4163,22.362,22.4163,1044995.0
2016-04-26 12:30:00,33.03,33.06,33.0,33.02,1472901.0,22.4095,22.4298,22.3891,22.4027,1472901.0
2016-04-26 13:00:00,33.02,33.03,32.95,33.0,803719.0,22.4027,22.4095,22.3552,22.3891,803719.0
2016-04-26 13:30:00,33.0,33.04,32.92,32.96,888528.0,22.3891,22.4163,22.3349,22.362,888528.0
2016-04-26 14:00:00,32.97,33.0,32.93,33.0,1351190.0,22.3688,22.3891,22.3416,22.3891,1351190.0
2016-04-26 14:30:00,33.0,33.04,32.97,33.02,1390299.0,22.3891,22.4163,22.3688,22.4027,1390299.0
2016-04-26 15:00:00,33.02,33.06,33.0,33.06,1565851.0,22.4027,22.4298,22.3891,22.4298,1565851.0
2016-04-26 15:30:00,33.06,33.1,33.03,33.05,3285821.0,22.4298,22.457,22.4095,22.4231,3285821.0
2016-04-27 09:30:00,32.98,33.14,32.96,33.07,1727567.0,22.3756,22.4841,22.362,22.4366,1727567.0
2016-04-27 10:00:00,33.06,33.1,32.96,32.99,1678744.0,22.4298,22.457,22.362,22.3823,1678744.0
2016-04-27 10:30:00,32.98,33.01,32.9,32.98,1250688.0,22.3756,22.3959,22.3213,22.3756,1250688.0
2016-04-27 11:00:00,32.98,33.03,32.92,33.03,1098013.0,22.3756,22.4095,22.3349,22.4095,1098013.0
2016-04-27 11:30:00,33.03,33.08,32.98,33.04,1759448.0,22.4095,22.4434,22.3756,22.4163,1759448.0
2016-04-27 12:00:00,33.05,33.09,32.99,33.07,973837.0,22.4231,22.4502,22.3823,22.4366,973837.0
2016-04-27 12:30:00,33.08,33.14,33.06,33.12,1019341.0,22.4434,22.4841,22.4298,22.4705,1019341.0
2016-04-27 13:00:00,33.12,33.14,33.05,33.05,1178966.0,22.4705,22.4841,22.4231,22.4231,1178966.0
2016-04-27 13:30:00,33.05,33.07,32.97,33.01,1414707.0,22.4231,22.4366,22.3688,22.3959,1414707.0
2016-04-27 14:00:00,33.01,33.11,32.95,33.02,1417606.0,22.3959,22.4638,22.3552,22.4027,1417606.0
2016-04-27 14:30:00,33.02,33.04,32.95,33.02,1067126.0,22.4027,22.4163,22.3552,22.4027,1067126.0
2016-04-27 15:00:00,33.02,33.21,32.98,33.16,2269751.0,22.4027,22.5316,22.3756,22.4977,2269751.0
2016-04-27 15:30:00,33.16,33.17,32.99,33.01,4423079.0,22.4977,22.5045,22.3823,22.3959,4423079.0
2016-04-28 09:30:00,32.97,32.97,32.74,32.85,3756353.0,22.3688,22.3688,22.2127,22.2874,3756353.0
2016-04-28 10:00:00,32.85,32.96,32.75,32.77,2126898.0,22.2874,22.362,22.2195,22.2331,2126898.0
2016-04-28 10:30:00,32.76,32.94,32.75,32.94,1840388.0,22.2263,22.3484,22.2195,22.3484,1840388.0
2016-04-28 11:00:00,32.94,33.06,32.93,33.01,1690740.0,22.3484,22.4298,22.3416,22.3959,1690740.0
2016-04-28 11:30:00,33.02,33.08,32.95,33.03,1585382.0,22.4027,22.4434,22.3552,22.4095,1585382.0
2016-04-28 12:00:00,33.03,33.17,33.01,33.1,1343474.0,22.4095,22.5045,22.3959,22.457,1343474.0
2016-04-28 12:30:00,33.1,33.18,33.09,33.18,720310.0,22.457,22.5113,22.4502,22.5113,720310.0
2016-04-28 13:00:00,33.18,33.18,33.11,33.13,1243487.0,22.5113,22.5113,22.4638,22.4773,1243487.0
2016-04-28 13:30:00,33.13,33.14,33.06,33.09,960660.0,22.4773,22.4841,22.4298,22.4502,960660.0
2016-04-28 14:00:00,33.09,33.12,33.04,33.06,799557.0,22.4502,22.4705,22.4163,22.4298,799557.0
2016-04-28 14:30:00,33.06,33.08,32.93,32.95,1852634.0,22.4298,22.4434,22.3416,22.3552,1852634.0
2016-04-28 15:00:00,32.95,33.04,32.76,32.77,3680467.0,22.3552,22.4163,22.2263,22.2331,3680467.0
2016-04-28 15:30:00,32.79,32.98,32.78,32.9,6185640.0,22.2467,22.3756,22.2399,22.3213,6185640.0
2016-04-29 09:30:00,32.89,32.95,32.75,32.78,1925359.0,22.3145,22.3552,22.2195,22.2399,1925359.0
2016-04-29 10:00:00,32.78,32.88,32.71,32.8,2177242.0,22.2399,22.3077,22.1924,22.2534,2177242.0
2016-04-29 10:30:00,32.8,32.88,32.66,32.69,1891918.0,22.2534,22.3077,22.1585,22.1788,1891918.0
2016-04-29 11:00:00,32.69,32.7,32.45,32.47,2977102.0,22.1788,22.1856,22.016,22.0295,2977102.0
2016-04-29 11:30:00,32.47,32.55,32.43,32.52,2507697.0,22.0295,22.0838,22.0024,22.0635,2507697.0
2016-04-29 12:00:00,32.52,32.77,32.48,32.66,1987444.0,22.0635,22.2331,22.0363,22.1585,1987444.0
2016-04-29 12:30:00,32.65,32.67,32.55,32.61,1282483.0,22.1517,22.1652,22.0838,22.1245,1282483.0
2016-04-29 13:00:00,32.62,32.7,32.59,32.68,1040680.0,22.1313,22.1856,22.111,22.172,1040680.0
2016-04-29 13:30:00,32.68,32.7,32.57,32.57,1547411.0,22.172,22.1856,22.0974,22.0974,1547411.0
2016-04-29 14:00:00,32.57,32.63,32.51,32.56,1989613.0,22.0974,22.1381,22.0567,22.0906,1989613.0
2016-04-29 14:30:00,32.56,32.6,32.52,32.55,1522423.0,22.0906,22.1177,22.0635,22.0838,1522423.0
2016-04-29 15:00:00,32.55,32.68,32.54,32.66,2048745.0,22.0838,22.172,22.077,22.1585,2048745.0
2016-04-29 15:30:00,32.66,32.82,32.66,32.71,5304298.0,22.1585,22.267,22.1585,22.1924,5304298.0
2016-05-02 09:30:00,32.56,32.95,32.5,32.93,2859556.0,22.0906,22.3552,22.0499,22.3416,2859556.0
2016-05-02 10:00:00,32.92,33.0,32.87,32.89,1769304.0,22.3349,22.3891,22.3009,22.3145,1769304.0
2016-05-02 10:30:00,32.88,32.91,32.76,32.78,1464111.0,22.3077,22.3281,22.2263,22.2399,1464111.0
2016-05-02 11:00:00,32.77,32.88,32.63,32.7,1762936.0,22.2331,22.3077,22.1381,22.1856,1762936.0
2016-05-02 11:30:00,32.7,32.74,32.61,32.63,2052653.0,22.1856,22.2127,22.1245,22.1381,2052653.0
2016-05-02 12:00:00,32.63,32.74,32.62,32.73,1202002.0,22.1381,22.2127,22.1313,22.2059,1202002.0
2016-05-02 12:30:00,32.73,32.86,32.71,32.84,1576679.0,22.2059,22.2941,22.1924,22.2806,1576679.0
2016-05-02 13:00:00,32.84,32.85,32.64,32.71,1991061.0,22.2806,22.2874,22.1449,22.1924,1991061.0
2016-05-02 13:30:00,32.7,32.71,32.58,32.61,2394343.0,22.1856,22.1924,22.1042,22.1245,2394343.0
2016-05-02 14:00:00,32.62,32.71,32.58,32.69,1736086.0,22.1313,22.1924,22.1042,22.1788,1736086.0
2016-05-02 14:30:00,32.7,32.71,32.6,32.62,1816166.0,22.1856,22.1924,22.1177,22.1313,1816166.0
2016-05-02 15:00:00,32.62,32.7,32.61,32.63,2854078.0,22.1313,22.1856,22.1245,22.1381,2854078.0
2016-05-02 15:30:00,32.63,32.87,32.63,32.79,6804217.0,22.1381,22.3009,22.1381,22.2467,6804217.0
2016-05-03 09:30:00,33.65,33.74,33.25,33.72,9876015.0,22.8301,22.8912,22.5587,22.8776,9876015.0
2016-05-03 10:00:00,33.72,33.86,33.65,33.86,6525190.0,22.8776,22.9726,22.8301,22.9726,6525190.0
2016-05-03 10:30:00,33.86,33.97,33.79,33.95,5558731.0,22.9726,23.0472,22.9251,23.0337,5558731.0
2016-05-03 11:00:00,33.95,33.97,33.84,33.84,3996808.0,23.0337,23.0472,22.959,22.959,3996808.0
2016-05-03 11:30:00,33.84,33.85,33.68,33.75,3040799.0,22.959,22.9658,22.8505,22.898,3040799.0
2016-05-03 12:00:00,33.75,33.86,33.73,33.86,2379094.0,22.898,22.9726,22.8844,22.9726,2379094.0
2016-05-03 12:30:00,33.86,33.95,33.81,33.89,1958191.0,22.9726,23.0337,22.9387,22.993,1958191.0
2016-05-03 13:00:00,33.9,33.92,33.84,33.84,1540864.0,22.9997,23.0133,22.959,22.959,1540864.0
2016-05-03 13:30:00,33.84,33.85,33.73,33.78,1588965.0,22.959,22.9658,22.8844,22.9183,1588965.0
2016-05-03 14:00:00,33.78,33.85,33.75,33.84,2015142.0,22.9183,22.9658,22.898,22.959,2015142.0
2016-05-03 14:30:00,33.84,33.85,33.7,33.78,1984702.0,22.959,22.9658,22.8641,22.9183,1984702.0
2016-05-03 15:00:00,33.78,33.79,33.66,33.75,3489445.0,22.9183,22.9251,22.8369,22.898,3489445.0
2016-05-03 15:30:00,33.76,33.77,33.63,33.7,9122906.0,22.9048,22.9115,22.8166,22.8641,9122906.0
2016-05-04 09:30:00,33.67,33.9,33.61,33.78,4113464.0,22.8437,22.9997,22.803,22.9183,4113464.0
2016-05-04 10:00:00,33.79,33.84,33.63,33.64,4024762.0,22.9251,22.959,22.8166,22.8233,4024762.0
2016-05-04 10:30:00,33.64,33.79,33.5,33.57,3080469.0,22.8233,22.9251,22.7284,22.7759,3080469.0
2016-05-04 11:00:00,33.57,33.66,33.51,33.65,1818167.0,22.7759,22.8369,22.7351,22.8301,1818167.0
2016-05-04 11:30:00,33.65,33.75,33.59,33.59,1635614.0,22.8301,22.898,22.7894,22.7894,1635614.0
2016-05-04 12:00:00,33.6,33.66,33.58,33.61,987226.0,22.7962,22.8369,22.7826,22.803,987226.0
2016-05-04 12:30:00,33.61,33.65,33.51,33.51,1019831.0,22.803,22.8301,22.7351,22.7351,1019831.0
2016-05-04 13:00:00,33.51,33.54,33.45,33.5,1411533.0,22.7351,22.7555,22.6944,22.7284,1411533.0
2016-05-04 13:30:00,33.5,33.5,33.39,33.4,1408287.0,22.7284,22.7284,22.6537,22.6605,1408287.0
2016-05-04 14:00:00,33.41,33.58,33.33,33.56,2634152.0,22.6673,22.7826,22.613,22.7691,2634152.0
2016-05-04 14:30:00,33.56,33.61,33.53,33.54,1565144.0,22.7691,22.803,22.7487,22.7555,1565144.0
2016-05-04 15:00:00,33.54,33.57,33.42,33.44,2366321.0,22.7555,22.7759,22.6741,22.6877,2366321.0
2016-05-04 15:30:00,33.44,33.53,33.4,33.42,5081752.0,22.6877,22.7487,22.6605,22.6741,5081752.0
2016-05-05 09:30:00,33.37,33.52,33.3,33.43,2185405.0,22.6402,22.7419,22.5927,22.6809,2185405.0
2016-05-05 10:00:00,33.43,33.7,33.41,33.55,2494587.0,22.6809,22.8641,22.6673,22.7623,2494587.0
2016-05-05 10:30:00,33.55,33.61,33.45,33.59,1584273.0,22.7623,22.803,22.6944,22.7894,1584273.0
2016-05-05 11:00:00,33.59,33.6,33.45,33.51,1485474.0,22.7894,22.7962,22.6944,22.7351,1485474.0
2016-05-05 11:30:00,33.52,33.73,33.51,33.72,1529143.0,22.7419,22.8844,22.7351,22.8776,1529143.0
2016-05-05 12:00:00,33.71,33.72,33.61,33.62,1110644.0,22.8708,22.8776,22.803,22.8098,1110644.0
2016-05-05 12:30:00,33.62,33.72,33.61,33.7,911081.0,22.8098,22.8776,22.803,22.8641,911081.0
2016-05-05 13:00:00,33.7,33.7,33.55,33.57,817634.0,22.8641,22.8641,22.7623,22.7759,817634.0
2016-05-05 13:30:00,33.57,33.67,33.56,33.62,1073348.0,22.7759,22.8437,22.7691,22.8098,1073348.0
2016-05-05 14:00:00,33.61,33.68,33.6,33.63,1209150.0,22.803,22.8505,22.7962,22.8166,1209150.0
2016-05-05 14:30:00,33.64,33.67,33.57,33.57,1482161.0,22.8233,22.8437,22.7759,22.7759,1482161.0
2016-05-05 15:00:00,33.57,33.58,33.51,33.55,1950484.0,22.7759,22.7826,22.7351,22.7623,1950484.0
2016-05-05 15:30:00,33.55,33.59,33.49,33.56,3638739.0,22.7623,22.7894,22.7216,22.7691,3638739.0
2016-05-06 09:30:00,33.38,33.54,33.35,33.36,1882002.0,22.6469,22.7555,22.6266,22.6334,1882002.0
2016-05-06 10:00:00,33.36,33.46,33.35,33.4,1559125.0,22.6334,22.7012,22.6266,22.6605,1559125.0
2016-05-06 10:30:00,33.4,33.4,33.2,33.29,2136395.0,22.6605,22.6605,22.5248,22.5859,2136395.0
2016-05-06 11:00:00,33.28,33.39,33.27,33.37,2175263.0,22.5791,22.6537,22.5723,22.6402,2175263.0
2016-05-06 11:30:00,33.37,33.38,33.28,33.34,1110675.0,22.6402,22.6469,22.5791,22.6198,1110675.0
2016-05-06 12:00:00,33.35,33.35,33.24,33.26,1242890.0,22.6266,22.6266,22.552,22.5655,1242890.0
2016-05-06 12:30:00,33.26,33.31,33.22,33.3,958829.0,22.5655,22.5995,22.5384,22.5927,958829.0
2016-05-06 13:00:00,33.3,33.47,33.29,33.41,1390370.0,22.5927,22.708,22.5859,22.6673,1390370.0
2016-05-06 13:30:00,33.41,33.53,33.4,33.53,1365567.0,22.6673,22.7487,22.6605,22.7487,1365567.0
2016-05-06 14:00:00,33.53,33.59,33.51,33.52,1154814.0,22.7487,22.7894,22.7351,22.7419,1154814.0
2016-05-06 14:30:00,33.53,33.56,33.49,33.52,1079962.0,22.7487,22.7691,22.7216,22.7419,1079962.0
2016-05-06 15:00:00,33.52,33.59,33.5,33.52,1685694.0,22.7419,22.7894,22.7284,22.7419,1685694.0
2016-05-06 15:30:00,33.52,33.58,33.46,33.58,2763201.0,22.7419,22.7826,22.7012,22.7826,2763201.0
2016-05-09 09:30:00,33.54,33.87,33.52,33.81,2792862.0,22.7555,22.9794,22.7419,22.9387,2792862.0
2016-05-09 10:00:00,33.81,33.9,33.77,33.81,1722355.0,22.9387,22.9997,22.9115,22.9387,1722355.0
2016-05-09 10:30:00,33.81,33.93,33.8,33.9,1775642.0,22.9387,23.0201,22.9319,22.9997,1775642.0
2016-05-09 11:00:00,33.9,33.96,33.84,33.92,2176997.0,22.9997,23.0405,22.959,23.0133,2176997.0
2016-05-09 11:30:00,33.92,33.94,33.89,33.91,1210660.0,23.0133,23.0269,22.993,23.0065,1210660.0
2016-05-09 12:00:00,33.91,33.91,33.81,33.85,996832.0,23.0065,23.0065,22.9387,22.9658,996832.0
2016-05-09 12:30:00,33.85,33.88,33.78,33.86,950802.0,22.9658,22.9862,22.9183,22.9726,950802.0
2016-05-09 13:00:00,33.86,33.88,33.77,33.79,916612.0,22.9726,22.9862,22.9115,22.9251,916612.0
2016-05-09 13:30:00,33.8,33.81,33.75,33.78,2084427.0,22.9319,22.9387,22.898,22.9183,2084427.0
2016-05-09 14:00:00,33.79,33.9,33.75,33.9,1612339.0,22.9251,22.9997,22.898,22.9997,1612339.0
2016-05-09 14:30:00,33.9,33.95,33.88,33.93,1170392.0,22.9997,23.0337,22.9862,23.0201,1170392.0
2016-05-09 15:00:00,33.93,33.93,33.86,33.87,1761988.0,23.0201,23.0201,22.9726,22.9794,1761988.0
2016-05-09 15:30:00,33.87,33.89,33.76,33.84,5721200.0,22.9794,22.993,22.9048,22.959,5721200.0
2016-05-10 09:30:00,33.83,33.87,33.48,33.55,4369366.0,22.9523,22.9794,22.7148,22.7623,4369366.0
2016-05-10 10:00:00,33.54,33.59,33.48,33.52,2117247.0,22.7555,22.7894,22.7148,22.7419,2117247.0
2016-05-10 10:30:00,33.52,33.59,33.48,33.5,1695445.0,22.7419,22.7894,22.7148,22.7284,1695445.0
2016-05-10 11:00:00,33.5,33.6,33.48,33.57,1589826.0,22.7284,22.7962,22.7148,22.7759,1589826.0
2016-05-10 11:30:00,33.57,33.64,33.56,33.58,998453.0,22.7759,22.8233,22.7691,22.7826,998453.0
2016-05-10 12:00:00,33.58,33.64,33.57,33.62,904453.0,22.7826,22.8233,22.7759,22.8098,904453.0
2016-05-10 12:30:00,33.62,33.66,33.61,33.63,1291165.0,22.8098,22.8369,22.803,22.8166,1291165.0
2016-05-10 13:00:00,33.64,33.64,33.57,33.58,847392.0,22.8233,22.8233,22.7759,22.7826,847392.0
2016-05-10 13:30:00,33.59,33.7,33.58,33.63,1553113.0,22.7894,22.8641,22.7826,22.8166,1553113.0
2016-05-10 14:00:00,33.63,33.66,33.59,33.64,1040809.0,22.8166,22.8369,22.7894,22.8233,1040809.0
2016-05-10 14:30:00,33.64,33.69,33.62,33.66,852416.0,22.8233,22.8573,22.8098,22.8369,852416.0
2016-05-10 15:00:00,33.66,33.79,33.64,33.76,1963134.0,22.8369,22.9251,22.8233,22.9048,1963134.0
2016-05-10 15:30:00,33.76,33.82,33.73,33.79,2994260.0,22.9048,22.9455,22.8844,22.9251,2994260.0
2016-05-11 09:30:00,33.45,33.53,33.42,33.48,3671649.0,22.8998,22.9545,22.8792,22.9203,3671649.0
2016-05-11 10:00:00,33.49,33.51,33.44,33.48,2023594.0,22.9271,22.9408,22.8929,22.9203,2023594.0
2016-05-11 10:30:00,33.49,33.56,33.48,33.53,2603736.0,22.9271,22.9751,22.9203,22.9545,2603736.0
2016-05-11 11:00:00,33.52,33.53,33.45,33.45,1611097.0,22.9477,22.9545,22.8998,22.8998,1611097.0
2016-05-11 11:30:00,33.45,33.47,33.33,33.36,1535658.0,22.8998,22.9134,22.8176,22.8381,1535658.0
2016-05-11 12:00:00,33.36,33.4,33.28,33.36,1263289.0,22.8381,22.8655,22.7834,22.8381,1263289.0
2016-05-11 12:30:00,33.35,33.42,33.33,33.39,1179138.0,22.8313,22.8792,22.8176,22.8587,1179138.0
2016-05-11 13:00:00,33.39,33.4,33.3,33.35,1417603.0,22.8587,22.8655,22.7971,22.8313,1417603.0
2016-05-11 13:30:00,33.36,33.41,33.34,33.36,1048205.0,22.8381,22.8724,22.8244,22.8381,1048205.0
2016-05-11 14:00:00,33.36,33.37,33.26,33.32,2843260.0,22.8381,22.845,22.7697,22.8108,2843260.0
2016-05-11 14:30:00,33.32,33.36,33.25,33.28,1459538.0,22.8108,22.8381,22.7628,22.7834,1459538.0
2016-05-11 15:00:00,33.28,33.35,33.26,33.29,2166329.0,22.7834,22.8313,22.7697,22.7902,2166329.0
2016-05-11 15:30:00,33.29,33.31,33.15,33.16,4662248.0,22.7902,22.8039,22.6944,22.7012,4662248.0
2016-05-12 09:30:00,33.22,33.23,32.99,32.99,3288780.0,22.7423,22.7491,22.5848,22.5848,3288780.0
2016-05-12 10:00:00,33.0,33.21,32.99,33.16,1799817.0,22.5917,22.7355,22.5848,22.7012,1799817.0
2016-05-12 10:30:00,33.15,33.22,32.96,32.98,2662596.0,22.6944,22.7423,22.5643,22.578,2662596.0
2016-05-12 11:00:00,32.99,33.06,32.92,33.05,2111164.0,22.5848,22.6328,22.5369,22.6259,2111164.0
2016-05-12 11:30:00,33.05,33.06,32.96,33.03,1461091.0,22.6259,22.6328,22.5643,22.6122,1461091.0
2016-05-12 12:00:00,33.03,33.12,32.98,33.09,1154116.0,22.6122,22.6738,22.578,22.6533,1154116.0
2016-05-12 12:30:00,33.08,33.16,33.03,33.14,1186789.0,22.6465,22.7012,22.6122,22.6875,1186789.0
2016-05-12 13:00:00,33.15,33.21,33.11,33.12,1128942.0,22.6944,22.7355,22.667,22.6738,1128942.0
2016-05-12 13:30:00,33.12,33.16,33.04,33.08,1450413.0,22.6738,22.7012,22.6191,22.6465,1450413.0
2016-05-12 14:00:00,33.08,33.24,33.07,33.22,1472628.0,22.6465,22.756,22.6396,22.7423,1472628.0
2016-05-12 14:30:00,33.22,33.29,33.2,33.26,1322192.0,22.7423,22.7902,22.7286,22.7697,1322192.0
2016-05-12 15:00:00,33.25,33.26,33.14,33.18,1395717.0,22.7628,22.7697,22.6875,22.7149,1395717.0
2016-05-12 15:30:00,33.17,33.26,33.14,33.21,2734179.0,22.7081,22.7697,22.6875,22.7355,2734179.0
2016-05-13 09:30:00,33.33,33.42,33.23,33.27,2525373.0,22.8176,22.8792,22.7491,22.7765,2525373.0
2016-05-13 10:00:00,33.28,33.44,33.26,33.32,1317777.0,22.7834,22.8929,22.7697,22.8108,1317777.0
2016-05-13 10:30:00,33.31,33.4,33.24,33.31,1400680.0,22.8039,22.8655,22.756,22.8039,1400680.0
2016-05-13 11:00:00,33.31,33.42,33.28,33.4,1353803.0,22.8039,22.8792,22.7834,22.8655,1353803.0
2016-05-13 11:30:00,33.4,33.45,33.36,33.38,853943.0,22.8655,22.8998,22.8381,22.8518,853943.0
2016-05-13 12:00:00,33.37,33.41,33.34,33.38,669602.0,22.845,22.8724,22.8244,22.8518,669602.0
2016-05-13 12:30:00,33.38,33.43,33.34,33.35,761022.0,22.8518,22.8861,22.8244,22.8313,761022.0
2016-05-13 13:00:00,33.35,33.4,33.32,33.36,848820.0,22.8313,22.8655,22.8108,22.8381,848820.0
2016-05-13 13:30:00,33.37,33.37,33.26,33.29,908773.0,22.845,22.845,22.7697,22.7902,908773.0
2016-05-13 14:00:00,33.28,33.32,33.13,33.23,1160317.0,22.7834,22.8108,22.6807,22.7491,1160317.0
2016-05-13 14:30:00,33.23,33.26,33.14,33.22,1028458.0,22.7491,22.7697,22.6875,22.7423,1028458.0
2016-05-13 15:00:00,33.21,33.27,33.2,33.25,1441776.0,22.7355,22.7765,22.7286,22.7628,1441776.0
2016-05-13 15:30:00,33.25,33.27,33.18,33.18,2376954.0,22.7628,22.7765,22.7149,22.7149,2376954.0
2016-05-16 09:30:00,32.93,33.18,32.81,33.18,3494706.0,22.5438,22.7149,22.4616,22.7149,3494706.0
2016-05-16 10:00:00,33.18,33.29,33.1,33.16,1828056.0,22.7149,22.7902,22.6601,22.7012,1828056.0
2016-05-16 10:30:00,33.16,33.25,33.12,33.2,1322618.0,22.7012,22.7628,22.6738,22.7286,1322618.0
2016-05-16 11:00:00,33.21,33.27,33.16,33.22,1015552.0,22.7355,22.7765,22.7012,22.7423,1015552.0
2016-05-16 11:30:00,33.22,33.3,33.16,33.29,1068676.0,22.7423,22.7971,22.7012,22.7902,1068676.0
2016-05-16 12:00:00,33.29,33.3,33.21,33.22,845890.0,22.7902,22.7971,22.7355,22.7423,845890.0
2016-05-16 12:30:00,33.23,33.3,33.2,33.29,620260.0,22.7491,22.7971,22.7286,22.7902,620260.0
2016-05-16 13:00:00,33.29,33.33,33.28,33.3,782342.0,22.7902,22.8176,22.7834,22.7971,782342.0
2016-05-16 13:30:00,33.29,33.32,33.22,33.26,1418508.0,22.7902,22.8108,22.7423,22.7697,1418508.0
2016-05-16 14:00:00,33.26,33.37,33.25,33.34,926341.0,22.7697,22.845,22.7628,22.8244,926341.0
2016-05-16 14:30:00,33.35,33.38,33.28,33.37,1086905.0,22.8313,22.8518,22.7834,22.845,1086905.0
2016-05-16 15:00:00,33.37,33.4,33.33,33.37,1298534.0,22.845,22.8655,22.8176,22.845,1298534.0
2016-05-16 15:30:00,33.37,33.43,33.33,33.37,3261606.0,22.845,22.8861,22.8176,22.845,3261606.0
2016-05-17 09:30:00,33.27,33.34,33.07,33.09,2470087.0,22.7765,22.8244,22.6396,22.6533,2470087.0
2016-05-17 10:00:00,33.08,33.14,33.03,33.1,1737990.0,22.6465,22.6875,22.6122,22.6601,1737990.0
2016-05-17 10:30:00,33.1,33.21,33.03,33.18,1919691.0,22.6601,22.7355,22.6122,22.7149,1919691.0
2016-05-17 11:00:00,33.19,33.2,33.1,33.11,2193337.0,22.7218,22.7286,22.6601,22.667,2193337.0
2016-05-17 11:30:00,33.11,33.14,33.05,33.06,1469797.0,22.667,22.6875,22.6259,22.6328,1469797.0
2016-05-17 12:00:00,33.07,33.1,33.03,33.04,750989.0,22.6396,22.6601,22.6122,22.6191,750989.0
2016-05-17 12:30:00,33.03,33.04,32.92,32.98,1560616.0,22.6122,22.6191,22.5369,22.578,1560616.0
2016-05-17 13:00:00,32.98,33.07,32.97,33.01,1149055.0,22.578,22.6396,22.5711,22.5985,1149055.0
2016-05-17 13:30:00,33.01,33.12,33.0,33.04,1557364.0,22.5985,22.6738,22.5917,22.6191,1557364.0
2016-05-17 14:00:00,33.04,33.07,32.98,32.99,1854103.0,22.6191,22.6396,22.578,22.5848,1854103.0
2016-05-17 14:30:00,32.99,33.05,32.95,33.03,1768643.0,22.5848,22.6259,22.5575,22.6122,1768643.0
2016-05-17 15:00:00,33.04,33.09,32.96,32.98,2062513.0,22.6191,22.6533,22.5643,22.578,2062513.0
2016-05-17 15:30:00,32.98,33.03,32.94,33.02,6361409.0,22.578,22.6122,22.5506,22.6054,6361409.0
2016-05-18 09:30:00,33.01,33.26,32.97,33.16,1982597.0,22.5985,22.7697,22.5711,22.7012,1982597.0
2016-05-18 10:00:00,33.16,33.27,33.13,33.2,1486049.0,22.7012,22.7765,22.6807,22.7286,1486049.0
2016-05-18 10:30:00,33.2,33.26,33.16,33.2,1119719.0,22.7286,22.7697,22.7012,22.7286,1119719.0
2016-05-18 11:00:00,33.2,33.24,33.15,33.21,1071031.0,22.7286,22.756,22.6944,22.7355,1071031.0
2016-05-18 11:30:00,33.22,33.26,33.19,33.25,775118.0,22.7423,22.7697,22.7218,22.7628,775118.0
2016-05-18 12:00:00,33.25,33.3,33.19,33.22,787917.0,22.7628,22.7971,22.7218,22.7423,787917.0
2016-05-18 12:30:00,33.22,33.3,33.22,33.29,585965.0,22.7423,22.7971,22.7423,22.7902,585965.0
2016-05-18 13:00:00,33.29,33.38,33.24,33.32,744994.0,22.7902,22.8518,22.756,22.8108,744994.0
2016-05-18 13:30:00,33.31,33.37,33.28,33.34,857887.0,22.8039,22.845,22.7834,22.8244,857887.0
2016-05-18 14:00:00,33.34,33.35,33.0,33.03,2029786.0,22.8244,22.8313,22.5917,22.6122,2029786.0
2016-05-18 14:30:00,33.02,33.14,32.97,33.11,1264350.0,22.6054,22.6875,22.5711,22.667,1264350.0
2016-05-18 15:00:00,33.11,33.17,32.99,33.01,1934124.0,22.667,22.7081,22.5848,22.5985,1934124.0
2016-05-18 15:30:00,33.01,33.17,32.99,33.15,2712586.0,22.5985,22.7081,22.5848,22.6944,2712586.0
2016-05-19 09:30:00,33.16,33.41,33.11,33.29,2945841.0,22.7012,22.8724,22.667,22.7902,2945841.0
2016-05-19 10:00:00,33.3,33.32,33.03,33.07,1920766.0,22.7971,22.8108,22.6122,22.6396,1920766.0
2016-05-19 10:30:00,33.07,33.1,33.01,33.05,1588443.0,22.6396,22.6601,22.5985,22.6259,1588443.0
2016-05-19 11:00:00,33.05,33.16,33.02,33.11,1188412.0,22.6259,22.7012,22.6054,22.667,1188412.0
2016-05-19 11:30:00,33.1,33.13,32.96,33.02,992977.0,22.6601,22.6807,22.5643,22.6054,992977.0
2016-05-19 12:00:00,33.02,33.15,33.01,33.1,857533.0,22.6054,22.6944,22.5985,22.6601,857533.0
2016-05-19 12:30:00,33.1,33.19,33.09,33.18,1065242.0,22.6601,22.7218,22.6533,22.7149,1065242.0
2016-05-19 13:00:00,33.18,33.26,33.14,33.23,1023031.0,22.7149,22.7697,22.6875,22.7491,1023031.0
2016-05-19 13:30:00,33.23,33.3,33.23,33.23,912426.0,22.7491,22.7971,22.7491,22.7491,912426.0
2016-05-19 14:00:00,33.24,33.39,33.24,33.37,1876934.0,22.756,22.8587,22.756,22.845,1876934.0
2016-05-19 14:30:00,33.36,33.38,33.27,33.29,1312030.0,22.8381,22.8518,22.7765,22.7902,1312030.0
2016-05-19 15:00:00,33.29,33.43,33.27,33.43,2405067.0,22.7902,22.8861,22.7765,22.8861,2405067.0
2016-05-19 15:30:00,33.43,33.43,33.34,33.39,4401870.0,22.8861,22.8861,22.8244,22.8587,4401870.0
2016-05-20 09:30:00,33.48,33.73,33.45,33.7,4147609.0,22.9203,23.0914,22.8998,23.0709,4147609.0
2016-05-20 10:00:00,33.7,33.73,33.63,33.7,1776141.0,23.0709,23.0914,23.023,23.0709,1776141.0
2016-05-20 10:30:00,33.71,33.84,33.68,33.84,1949373.0,23.0777,23.1667,23.0572,23.1667,1949373.0
2016-05-20 11:00:00,33.83,33.88,33.79,33.84,1758330.0,23.1599,23.1941,23.1325,23.1667,1758330.0
2016-05-20 11:30:00,33.84,33.87,33.74,33.79,1374371.0,23.1667,23.1873,23.0983,23.1325,1374371.0
2016-05-20 12:00:00,33.79,33.82,33.71,33.79,1232012.0,23.1325,23.1531,23.0777,23.1325,1232012.0
2016-05-20 12:30:00,33.79,33.85,33.77,33.8,994023.0,23.1325,23.1736,23.1188,23.1394,994023.0
2016-05-20 13:00:00,33.8,33.85,33.77,33.78,972450.0,23.1394,23.1736,23.1188,23.1257,972450.0
2016-05-20 13:30:00,33.78,33.82,33.72,33.82,1414232.0,23.1257,23.1531,23.0846,23.1531,1414232.0
2016-05-20 14:00:00,33.82,33.87,33.79,33.87,1161986.0,23.1531,23.1873,23.1325,23.1873,1161986.0
2016-05-20 14:30:00,33.87,33.9,33.83,33.84,1481678.0,23.1873,23.2078,23.1599,23.1667,1481678.0
2016-05-20 15:00:00,33.84,33.88,33.79,33.8,2185278.0,23.1667,23.1941,23.1325,23.1394,2185278.0
2016-05-20 15:30:00,33.8,33.89,33.73,33.74,4986367.0,23.1394,23.201,23.0914,23.0983,4986367.0
2016-05-23 09:30:00,33.83,33.85,33.65,33.71,2034840.0,23.1599,23.1736,23.0367,23.0777,2034840.0
2016-05-23 10:00:00,33.72,33.91,33.69,33.87,2266522.0,23.0846,23.2147,23.0641,23.1873,2266522.0
2016-05-23 10:30:00,33.87,33.88,33.76,33.81,1380657.0,23.1873,23.1941,23.112,23.1462,1380657.0
2016-05-23 11:00:00,33.81,33.9,33.8,33.9,1170659.0,23.1462,23.2078,23.1394,23.2078,1170659.0
2016-05-23 11:30:00,33.9,33.91,33.76,33.79,931167.0,23.2078,23.2147,23.112,23.1325,931167.0
2016-05-23 12:00:00,33.79,33.79,33.73,33.77,1118501.0,23.1325,23.1325,23.0914,23.1188,1118501.0
2016-05-23 12:30:00,33.77,33.8,33.73,33.8,677181.0,23.1188,23.1394,23.0914,23.1394,677181.0
2016-05-23 13:00:00,33.8,33.81,33.72,33.74,697766.0,23.1394,23.1462,23.0846,23.0983,697766.0
2016-05-23 13:30:00,33.73,33.78,33.71,33.77,690632.0,23.0914,23.1257,23.0777,23.1188,690632.0
2016-05-23 14:00:00,33.76,33.84,33.74,33.82,873780.0,23.112,23.1667,23.0983,23.1531,873780.0
2016-05-23 14:30:00,33.82,33.84,33.75,33.75,989218.0,23.1531,23.1667,23.1051,23.1051,989218.0
2016-05-23 15:00:00,33.75,33.81,33.75,33.77,1690952.0,23.1051,23.1462,23.1051,23.1188,1690952.0
2016-05-23 15:30:00,33.77,33.82,33.67,33.69,3332935.0,23.1188,23.1531,23.0504,23.0641,3332935.0
2016-05-24 09:30:00,33.69,34.0,33.69,33.99,2434974.0,23.0641,23.2763,23.0641,23.2694,2434974.0
2016-05-24 10:00:00,34.0,34.1,33.96,34.02,2670093.0,23.2763,23.3447,23.2489,23.29,2670093.0
2016-05-24 10:30:00,34.02,34.09,33.99,34.02,1479838.0,23.29,23.3379,23.2694,23.29,1479838.0
2016-05-24 11:00:00,34.02,34.14,33.99,34.08,1396657.0,23.29,23.3721,23.2694,23.331,1396657.0
2016-05-24 11:30:00,34.07,34.12,34.01,34.09,1071060.0,23.3242,23.3584,23.2831,23.3379,1071060.0
2016-05-24 12:00:00,34.09,34.11,34.03,34.05,791651.0,23.3379,23.3516,23.2968,23.3105,791651.0
2016-05-24 12:30:00,34.05,34.09,33.99,34.05,824315.0,23.3105,23.3379,23.2694,23.3105,824315.0
2016-05-24 13:00:00,34.06,34.08,33.95,34.02,1001573.0,23.3174,23.331,23.2421,23.29,1001573.0
2016-05-24 13:30:00,34.02,34.05,33.95,34.04,878744.0,23.29,23.3105,23.2421,23.3037,878744.0
2016-05-24 14:00:00,34.03,34.05,33.98,34.03,761565.0,23.2968,23.3105,23.2626,23.2968,761565.0
2016-05-24 14:30:00,34.04,34.14,34.02,34.12,1284528.0,23.3037,23.3721,23.29,23.3584,1284528.0
2016-05-24 15:00:00,34.12,34.17,34.08,34.13,1640939.0,23.3584,23.3927,23.331,23.3653,1640939.0
2016-05-24 15:30:00,34.12,34.18,34.06,34.11,4880812.0,23.3584,23.3995,23.3174,23.3516,4880812.0
2016-05-25 09:30:00,34.12,34.19,34.08,34.15,2451477.0,23.3584,23.4064,23.331,23.379,2451477.0
2016-05-25 10:00:00,34.15,34.3,34.07,34.27,2024498.0,23.379,23.4817,23.3242,23.4611,2024498.0
2016-05-25 10:30:00,34.27,34.37,34.2,34.33,1256724.0,23.4611,23.5296,23.4132,23.5022,1256724.0
2016-05-25 11:00:00,34.34,34.4,34.23,34.26,1280830.0,23.509,23.5501,23.4337,23.4543,1280830.0
2016-05-25 11:30:00,34.26,34.32,34.22,34.32,1307616.0,23.4543,23.4954,23.4269,23.4954,1307616.0
2016-05-25 12:00:00,34.32,34.35,34.27,34.27,617406.0,23.4954,23.5159,23.4611,23.4611,617406.0
2016-05-25 12:30:00,34.27,34.34,34.24,34.33,643921.0,23.4611,23.509,23.4406,23.5022,643921.0
2016-05-25 13:00:00,34.33,34.36,34.31,34.32,895222.0,23.5022,23.5227,23.4885,23.4954,895222.0
2016-05-25 13:30:00,34.32,34.35,34.28,34.32,694831.0,23.4954,23.5159,23.468,23.4954,694831.0
2016-05-25 14:00:00,34.33,34.36,34.29,34.35,992555.0,23.5022,23.5227,23.4748,23.5159,992555.0
2016-05-25 14:30:00,34.35,34.4,34.31,34.32,1216892.0,23.5159,23.5501,23.4885,23.4954,1216892.0
2016-05-25 15:00:00,34.32,34.39,34.31,34.39,1231040.0,23.4954,23.5433,23.4885,23.5433,1231040.0
2016-05-25 15:30:00,34.39,34.39,34.3,34.33,2958672.0,23.5433,23.5433,23.4817,23.5022,2958672.0
2016-05-26 09:30:00,34.26,34.49,34.26,34.41,2012096.0,23.4543,23.6117,23.4543,23.557,2012096.0
2016-05-26 10:00:00,34.41,34.47,34.4,34.46,969608.0,23.557,23.598,23.5501,23.5912,969608.0
2016-05-26 10:30:00,34.45,34.51,34.44,34.49,1869511.0,23.5844,23.6254,23.5775,23.6117,1869511.0
2016-05-26 11:00:00,34.48,34.49,34.39,34.49,1214086.0,23.6049,23.6117,23.5433,23.6117,1214086.0
2016-05-26 11:30:00,34.49,34.55,34.46,34.55,1095310.0,23.6117,23.6528,23.5912,23.6528,1095310.0
2016-05-26 12:00:00,34.54,34.57,34.51,34.55,1098539.0,23.646,23.6665,23.6254,23.6528,1098539.0
2016-05-26 12:30:00,34.54,34.58,34.48,34.51,1029295.0,23.646,23.6733,23.6049,23.6254,1029295.0
2016-05-26 13:00:00,34.51,34.53,34.47,34.52,1003728.0,23.6254,23.6391,23.598,23.6323,1003728.0
2016-05-26 13:30:00,34.52,34.57,34.48,34.56,1111902.0,23.6323,23.6665,23.6049,23.6597,1111902.0
2016-05-26 14:00:00,34.55,34.58,34.49,34.56,781505.0,23.6528,23.6733,23.6117,23.6597,781505.0
2016-05-26 14:30:00,34.56,34.64,34.52,34.62,1072803.0,23.6597,23.7144,23.6323,23.7007,1072803.0
2016-05-26 15:00:00,34.62,34.65,34.58,34.61,1638140.0,23.7007,23.7213,23.6733,23.6939,1638140.0
2016-05-26 15:30:00,34.61,34.64,34.43,34.45,4764837.0,23.6939,23.7144,23.5707,23.5844,4764837.0
2016-05-27 09:30:00,34.38,34.66,34.38,34.64,1579587.0,23.5364,23.7281,23.5364,23.7144,1579587.0
2016-05-27 10:00:00,34.65,34.65,34.5,34.62,1645532.0,23.7213,23.7213,23.6186,23.7007,1645532.0
2016-05-27 10:30:00,34.62,34.72,34.58,34.7,1116842.0,23.7007,23.7692,23.6733,23.7555,1116842.0
2016-05-27 11:00:00,34.7,34.74,34.65,34.7,1214118.0,23.7555,23.7829,23.7213,23.7555,1214118.0
2016-05-27 11:30:00,34.71,34.72,34.64,34.7,1317850.0,23.7623,23.7692,23.7144,23.7555,1317850.0
2016-05-27 12:00:00,34.7,34.75,34.68,34.7,889864.0,23.7555,23.7897,23.7418,23.7555,889864.0
2016-05-27 12:30:00,34.71,34.71,34.62,34.65,861777.0,23.7623,23.7623,23.7007,23.7213,861777.0
2016-05-27 13:00:00,34.65,34.66,34.52,34.54,824608.0,23.7213,23.7281,23.6323,23.646,824608.0
2016-05-27 13:30:00,34.54,34.57,34.47,34.49,998985.0,23.646,23.6665,23.598,23.6117,998985.0
2016-05-27 14:00:00,34.5,34.56,34.47,34.54,774484.0,23.6186,23.6597,23.598,23.646,774484.0
2016-05-27 14:30:00,34.55,34.56,34.5,34.53,757024.0,23.6528,23.6597,23.6186,23.6391,757024.0
2016-05-27 15:00:00,34.52,34.55,34.47,34.48,1255123.0,23.6323,23.6528,23.598,23.6049,1255123.0
2016-05-27 15:30:00,34.48,34.62,34.46,34.61,3319213.0,23.6049,23.7007,23.5912,23.6939,3319213.0
2016-05-31 09:30:00,34.64,34.75,34.64,34.67,1611371.0,23.7144,23.7897,23.7144,23.735,1611371.0
2016-05-31 10:00:00,34.67,34.73,34.66,34.71,2077939.0,23.735,23.776,23.7281,23.7623,2077939.0
2016-05-31 10:30:00,34.7,34.73,34.68,34.71,2196565.0,23.7555,23.776,23.7418,23.7623,2196565.0
2016-05-31 11:00:00,34.71,34.72,34.56,34.64,1050553.0,23.7623,23.7692,23.6597,23.7144,1050553.0
2016-05-31 11:30:00,34.63,34.68,34.55,34.56,1189125.0,23.7076,23.7418,23.6528,23.6597,1189125.0
2016-05-31 12:00:00,34.56,34.57,34.47,34.51,838425.0,23.6597,23.6665,23.598,23.6254,838425.0
2016-05-31 12:30:00,34.5,34.53,34.4,34.44,885047.0,23.6186,23.6391,23.5501,23.5775,885047.0
2016-05-31 13:00:00,34.44,34.51,34.43,34.51,819108.0,23.5775,23.6254,23.5707,23.6254,819108.0
2016-05-31 13:30:00,34.51,34.52,34.45,34.48,938925.0,23.6254,23.6323,23.5844,23.6049,938925.0
2016-05-31 14:00:00,34.48,34.5,34.38,34.49,1251013.0,23.6049,23.6186,23.5364,23.6117,1251013.0
2016-05-31 14:30:00,34.5,34.51,34.45,34.5,1133539.0,23.6186,23.6254,23.5844,23.6186,1133539.0
2016-05-31 15:00:00,34.49,34.64,34.47,34.62,1298690.0,23.6117,23.7144,23.598,23.7007,1298690.0
2016-05-31 15:30:00,34.63,34.74,34.61,34.7,4825800.0,23.7076,23.7829,23.6939,23.7555,4825800.0
2016-06-01 09:30:00,34.65,34.8,34.62,34.79,2689026.0,23.7213,23.824,23.7007,23.8171,2689026.0
2016-06-01 10:00:00,34.79,34.9,34.72,34.88,2395681.0,23.8171,23.8924,23.7692,23.8787,2395681.0
2016-06-01 10:30:00,34.87,34.89,34.78,34.84,1745089.0,23.8719,23.8856,23.8103,23.8513,1745089.0
2016-06-01 11:00:00,34.84,34.89,34.78,34.78,1576007.0,23.8513,23.8856,23.8103,23.8103,1576007.0
2016-06-01 11:30:00,34.78,34.9,34.77,34.89,1117647.0,23.8103,23.8924,23.8034,23.8856,1117647.0
2016-06-01 12:00:00,34.89,34.94,34.85,34.88,1221820.0,23.8856,23.9198,23.8582,23.8787,1221820.0
2016-06-01 12:30:00,34.88,34.89,34.79,34.85,1149335.0,23.8787,23.8856,23.8171,23.8582,1149335.0
2016-06-01 13:00:00,34.86,34.89,34.81,34.88,973019.0,23.865,23.8856,23.8308,23.8787,973019.0
2016-06-01 13:30:00,34.87,34.89,34.78,34.82,940491.0,23.8719,23.8856,23.8103,23.8377,940491.0
2016-06-01 14:00:00,34.83,34.88,34.77,34.86,1099861.0,23.8445,23.8787,23.8034,23.865,1099861.0
2016-06-01 14:30:00,34.85,34.87,34.8,34.85,991012.0,23.8582,23.8719,23.824,23.8582,991012.0
2016-06-01 15:00:00,34.85,34.93,34.85,34.9,1116774.0,23.8582,23.913,23.8582,23.8924,1116774.0
2016-06-01 15:30:00,34.9,34.9,34.73,34.75,3482042.0,23.8924,23.8924,23.776,23.7897,3482042.0
2016-06-02 09:30:00,34.69,34.85,34.59,34.62,3021074.0,23.7487,23.8582,23.6802,23.7007,3021074.0
2016-06-02 10:00:00,34.61,34.75,34.52,34.7,2406960.0,23.6939,23.7897,23.6323,23.7555,2406960.0
2016-06-02 10:30:00,34.7,34.82,34.68,34.8,1949508.0,23.7555,23.8377,23.7418,23.824,1949508.0
2016-06-02 11:00:00,34.81,34.9,34.76,34.88,1447600.0,23.8308,23.8924,23.7966,23.8787,1447600.0
2016-06-02 11:30:00,34.89,34.98,34.86,34.94,967675.0,23.8856,23.9472,23.865,23.9198,967675.0
2016-06-02 12:00:00,34.94,34.96,34.82,34.88,1112181.0,23.9198,23.9335,23.8377,23.8787,1112181.0
2016-06-02 12:30:00,34.88,34.94,34.82,34.91,1040514.0,23.8787,23.9198,23.8377,23.8993,1040514.0
2016-06-02 13:00:00,34.92,34.96,34.88,34.89,973895.0,23.9061,23.9335,23.8787,23.8856,973895.0
2016-06-02 13:30:00,34.89,34.97,34.87,34.94,1223891.0,23.8856,23.9403,23.8719,23.9198,1223891.0
2016-06-02 14:00:00,34.94,34.99,34.89,34.97,1742932.0,23.9198,23.954,23.8856,23.9403,1742932.0
2016-06-02 14:30:00,34.97,34.98,34.89,34.94,1557066.0,23.9403,23.9472,23.8856,23.9198,1557066.0
2016-06-02 15:00:00,34.93,34.94,34.84,34.86,1841909.0,23.913,23.9198,23.8513,23.865,1841909.0
2016-06-02 15:30:00,34.87,34.88,34.79,34.87,5490075.0,23.8719,23.8787,23.8171,23.8719,5490075.0
2016-06-03 09:30:00,34.87,34.88,34.45,34.56,3497745.0,23.8719,23.8787,23.5844,23.6597,3497745.0
2016-06-03 10:00:00,34.56,34.71,34.51,34.59,1998373.0,23.6597,23.7623,23.6254,23.6802,1998373.0
2016-06-03 10:30:00,34.58,34.63,34.53,34.59,2716031.0,23.6733,23.7076,23.6391,23.6802,2716031.0
2016-06-03 11:00:00,34.59,34.63,34.58,34.6,1644107.0,23.6802,23.7076,23.6733,23.687,1644107.0
2016-06-03 11:30:00,34.6,34.63,34.53,34.61,1989385.0,23.687,23.7076,23.6391,23.6939,1989385.0
2016-06-03 12:00:00,34.61,34.66,34.59,34.64,1339188.0,23.6939,23.7281,23.6802,23.7144,1339188.0
2016-06-03 12:30:00,34.63,34.7,34.63,34.68,1051403.0,23.7076,23.7555,23.7076,23.7418,1051403.0
2016-06-03 13:00:00,34.68,34.8,34.67,34.76,769134.0,23.7418,23.824,23.735,23.7966,769134.0
2016-06-03 13:30:00,34.76,34.81,34.68,34.79,1183824.0,23.7966,23.8308,23.7418,23.8171,1183824.0
2016-06-03 14:00:00,34.8,34.81,34.72,34.8,977197.0,23.824,23.8308,23.7692,23.824,977197.0
2016-06-03 14:30:00,34.8,34.85,34.77,34.77,1088167.0,23.824,23.8582,23.8034,23.8034,1088167.0
2016-06-03 15:00:00,34.77,34.83,34.73,34.79,1268362.0,23.8034,23.8445,23.776,23.8171,1268362.0
2016-06-03 15:30:00,34.79,34.8,34.62,34.68,4508290.0,23.8171,23.824,23.7007,23.7418,4508290.0
2016-06-06 09:30:00,34.7,34.86,34.62,34.78,2271012.0,23.7555,23.865,23.7007,23.8103,2271012.0
2016-06-06 10:00:00,34.79,34.86,34.71,34.86,2200940.0,23.8171,23.865,23.7623,23.865,2200940.0
2016-06-06 10:30:00,34.86,34.95,34.85,34.92,2008940.0,23.865,23.9266,23.8582,23.9061,2008940.0
2016-06-06 11:00:00,34.92,34.99,34.91,34.93,1278375.0,23.9061,23.954,23.8993,23.913,1278375.0
2016-06-06 11:30:00,34.92,34.96,34.87,34.91,1135879.0,23.9061,23.9335,23.8719,23.8993,1135879.0
2016-06-06 12:00:00,34.91,34.93,34.86,34.89,881959.0,23.8993,23.913,23.865,23.8856,881959.0
2016-06-06 12:30:00,34.89,34.92,34.82,34.89,774844.0,23.8856,23.9061,23.8377,23.8856,774844.0
2016-06-06 13:00:00,34.89,34.92,34.87,34.91,713940.0,23.8856,23.9061,23.8719,23.8993,713940.0
2016-06-06 13:30:00,34.91,34.96,34.87,34.95,920955.0,23.8993,23.9335,23.8719,23.9266,920955.0
2016-06-06 14:00:00,34.94,34.98,34.92,34.98,1148303.0,23.9198,23.9472,23.9061,23.9472,1148303.0
2016-06-06 14:30:00,34.98,34.99,34.95,34.97,978358.0,23.9472,23.954,23.9266,23.9403,978358.0
2016-06-06 15:00:00,34.98,34.98,34.94,34.97,1213437.0,23.9472,23.9472,23.9198,23.9403,1213437.0
2016-06-06 15:30:00,34.97,34.98,34.9,34.93,2691083.0,23.9403,23.9472,23.8924,23.913,2691083.0
2016-06-07 09:30:00,34.91,34.96,34.75,34.79,2861660.0,23.8993,23.9335,23.7897,23.8171,2861660.0
2016-06-07 10:00:00,34.8,34.95,34.77,34.95,2233360.0,23.824,23.9266,23.8034,23.9266,2233360.0
2016-06-07 10:30:00,34.95,34.98,34.91,34.97,1341292.0,23.9266,23.9472,23.8993,23.9403,1341292.0
2016-06-07 11:00:00,34.97,34.99,34.94,34.98,870300.0,23.9403,23.954,23.9198,23.9472,870300.0
2016-06-07 11:30:00,34.98,34.99,34.86,34.89,1154787.0,23.9472,23.954,23.865,23.8856,1154787.0
2016-06-07 12:00:00,34.89,34.91,34.86,34.9,1268595.0,23.8856,23.8993,23.865,23.8924,1268595.0
2016-06-07 12:30:00,34.9,34.96,34.87,34.93,815435.0,23.8924,23.9335,23.8719,23.913,815435.0
2016-06-07 13:00:00,34.94,34.98,34.92,34.97,730678.0,23.9198,23.9472,23.9061,23.9403,730678.0
2016-06-07 13:30:00,34.96,34.98,34.95,34.96,1196941.0,23.9335,23.9472,23.9266,23.9335,1196941.0
2016-06-07 14:00:00,34.96,34.98,34.91,34.97,1130856.0,23.9335,23.9472,23.8993,23.9403,1130856.0
2016-06-07 14:30:00,34.96,34.97,34.9,34.93,987854.0,23.9335,23.9403,23.8924,23.913,987854.0
2016-06-07 15:00:00,34.94,34.97,34.93,34.97,1291858.0,23.9198,23.9403,23.913,23.9403,1291858.0
2016-06-07 15:30:00,34.97,34.98,34.84,34.85,3837195.0,23.9403,23.9472,23.8513,23.8582,3837195.0
2016-06-08 09:30:00,34.77,35.07,34.67,35.05,3325114.0,23.8034,24.0088,23.735,23.9951,3325114.0
2016-06-08 10:00:00,35.05,35.15,35.0,35.14,1518071.0,23.9951,24.0636,23.9609,24.0567,1518071.0
2016-06-08 10:30:00,35.14,35.2,35.04,35.18,1861311.0,24.0567,24.0978,23.9883,24.0841,1861311.0
2016-06-08 11:00:00,35.18,35.24,35.17,35.23,1379249.0,24.0841,24.1252,24.0773,24.1183,1379249.0
2016-06-08 11:30:00,35.24,35.31,35.21,35.28,1275961.0,24.1252,24.1731,24.1046,24.1526,1275961.0
2016-06-08 12:00:00,35.27,35.33,35.26,35.29,786972.0,24.1457,24.1868,24.1389,24.1594,786972.0
2016-06-08 12:30:00,35.29,35.3,35.2,35.24,1206697.0,24.1594,24.1663,24.0978,24.1252,1206697.0
2016-06-08 13:00:00,35.24,35.25,35.17,35.23,715426.0,24.1252,24.132,24.0773,24.1183,715426.0
2016-06-08 13:30:00,35.23,35.26,35.21,35.23,719087.0,24.1183,24.1389,24.1046,24.1183,719087.0
2016-06-08 14:00:00,35.23,35.31,35.22,35.31,904015.0,24.1183,24.1731,24.1115,24.1731,904015.0
2016-06-08 14:30:00,35.31,35.32,35.21,35.23,1199453.0,24.1731,24.1799,24.1046,24.1183,1199453.0
2016-06-08 15:00:00,35.22,35.27,35.19,35.26,1544694.0,24.1115,24.1457,24.091,24.1389,1544694.0
2016-06-08 15:30:00,35.25,35.27,35.2,35.26,2788534.0,24.132,24.1457,24.0978,24.1389,2788534.0
2016-06-09 09:30:00,35.05,35.47,35.03,35.45,2235669.0,23.9951,24.2826,23.9814,24.2689,2235669.0
2016-06-09 10:00:00,35.46,35.49,35.4,35.44,2044091.0,24.2758,24.2963,24.2347,24.2621,2044091.0
2016-06-09 10:30:00,35.44,35.47,35.43,35.45,1733354.0,24.2621,24.2826,24.2553,24.2689,1733354.0
2016-06-09 11:00:00,35.45,35.46,35.42,35.44,2349266.0,24.2689,24.2758,24.2484,24.2621,2349266.0
2016-06-09 11:30:00,35.44,35.47,35.28,35.33,1454658.0,24.2621,24.2826,24.1526,24.1868,1454658.0
2016-06-09 12:00:00,35.32,35.37,35.28,35.35,707932.0,24.1799,24.2142,24.1526,24.2005,707932.0
2016-06-09 12:30:00,35.36,35.48,35.35,35.48,946417.0,24.2073,24.2895,24.2005,24.2895,946417.0
2016-06-09 13:00:00,35.48,35.5,35.44,35.44,982699.0,24.2895,24.3032,24.2621,24.2621,982699.0
2016-06-09 13:30:00,35.44,35.48,35.37,35.43,1192514.0,24.2621,24.2895,24.2142,24.2553,1192514.0
2016-06-09 14:00:00,35.43,35.47,35.4,35.42,1603507.0,24.2553,24.2826,24.2347,24.2484,1603507.0
2016-06-09 14:30:00,35.42,35.46,35.38,35.44,1122972.0,24.2484,24.2758,24.221,24.2621,1122972.0
2016-06-09 15:00:00,35.45,35.46,35.38,35.41,1241283.0,24.2689,24.2758,24.221,24.2416,1241283.0
2016-06-09 15:30:00,35.4,35.44,35.31,35.31,3588350.0,24.2347,24.2621,24.1731,24.1731,3588350.0
2016-06-10 09:30:00,35.11,35.25,35.02,35.23,2206897.0,24.0362,24.132,23.9746,24.1183,2206897.0
2016-06-10 10:00:00,35.24,35.29,35.09,35.22,1553468.0,24.1252,24.1594,24.0225,24.1115,1553468.0
2016-06-10 10:30:00,35.21,35.29,35.14,35.2,1011553.0,24.1046,24.1594,24.0567,24.0978,1011553.0
2016-06-10 11:00:00,35.2,35.27,35.17,35.25,1067765.0,24.0978,24.1457,24.0773,24.132,1067765.0
2016-06-10 11:30:00,35.25,35.33,35.24,35.32,1035435.0,24.132,24.1868,24.1252,24.1799,1035435.0
2016-06-10 12:00:00,35.32,35.33,35.23,35.3,841128.0,24.1799,24.1868,24.1183,24.1663,841128.0
2016-06-10 12:30:00,35.3,35.39,35.26,35.34,1078377.0,24.1663,24.2279,24.1389,24.1936,1078377.0
2016-06-10 13:00:00,35.33,35.39,35.3,35.38,717757.0,24.1868,24.2279,24.1663,24.221,717757.0
2016-06-10 13:30:00,35.39,35.39,35.27,35.31,1015893.0,24.2279,24.2279,24.1457,24.1731,1015893.0
2016-06-10 14:00:00,35.31,35.33,35.22,35.23,965594.0,24.1731,24.1868,24.1115,24.1183,965594.0
2016-06-10 14:30:00,35.23,35.3,35.2,35.24,902224.0,24.1183,24.1663,24.0978,24.1252,902224.0
2016-06-10 15:00:00,35.25,35.25,35.12,35.15,1606250.0,24.132,24.132,24.043,24.0636,1606250.0
2016-06-10 15:30:00,35.15,35.3,35.14,35.29,2825424.0,24.0636,24.1663,24.0567,24.1594,2825424.0
2016-06-13 09:30:00,35.02,35.15,34.91,34.95,4430442.0,23.9746,24.0636,23.8993,23.9266,4430442.0
2016-06-13 10:00:00,34.94,34.97,34.73,34.82,2082173.0,23.9198,23.9403,23.776,23.8377,2082173.0
2016-06-13 10:30:00,34.83,34.91,34.78,34.88,2199396.0,23.8445,23.8993,23.8103,23.8787,2199396.0
2016-06-13 11:00:00,34.88,34.94,34.78,34.8,1650743.0,23.8787,23.9198,23.8103,23.824,1650743.0
2016-06-13 11:30:00,34.8,34.82,34.7,34.73,1348166.0,23.824,23.8377,23.7555,23.776,1348166.0
2016-06-13 12:00:00,34.73,34.83,34.72,34.77,997326.0,23.776,23.8445,23.7692,23.8034,997326.0
2016-06-13 12:30:00,34.77,34.82,34.74,34.8,1100688.0,23.8034,23.8377,23.7829,23.824,1100688.0
2016-06-13 13:00:00,34.79,34.87,34.75,34.87,1027638.0,23.8171,23.8719,23.7897,23.8719,1027638.0
2016-06-13 13:30:00,34.87,34.89,34.8,34.87,1351256.0,23.8719,23.8856,23.824,23.8719,1351256.0
2016-06-13 14:00:00,34.87,34.99,34.86,34.9,1278926.0,23.8719,23.954,23.865,23.8924,1278926.0
2016-06-13 14:30:00,34.9,34.96,34.88,34.93,1335499.0,23.8924,23.9335,23.8787,23.913,1335499.0
2016-06-13 15:00:00,34.93,34.95,34.8,34.84,1476041.0,23.913,23.9266,23.824,23.8513,1476041.0
2016-06-13 15:30:00,34.83,34.85,34.73,34.73,4299194.0,23.8445,23.8582,23.776,23.776,4299194.0
2016-06-14 09:30:00,34.6,34.86,34.58,34.8,2522138.0,23.687,23.865,23.6733,23.824,2522138.0
2016-06-14 10:00:00,34.8,34.88,34.68,34.77,1824355.0,23.824,23.8787,23.7418,23.8034,1824355.0
2016-06-14 10:30:00,34.77,34.89,34.67,34.68,2185940.0,23.8034,23.8856,23.735,23.7418,2185940.0
2016-06-14 11:00:00,34.68,34.77,34.61,34.64,2309112.0,23.7418,23.8034,23.6939,23.7144,2309112.0
2016-06-14 11:30:00,34.65,34.87,34.6,34.84,2502562.0,23.7213,23.8719,23.687,23.8513,2502562.0
2016-06-14 12:00:00,34.84,34.9,34.75,34.87,1346554.0,23.8513,23.8924,23.7897,23.8719,1346554.0
2016-06-14 12:30:00,34.87,34.88,34.73,34.77,1097626.0,23.8719,23.8787,23.776,23.8034,1097626.0
2016-06-14 13:00:00,34.77,34.79,34.68,34.7,1531722.0,23.8034,23.8171,23.7418,23.7555,1531722.0
2016-06-14 13:30:00,34.7,34.76,34.68,34.72,1215042.0,23.7555,23.7966,23.7418,23.7692,1215042.0
2016-06-14 14:00:00,34.71,34.8,34.71,34.78,1062536.0,23.7623,23.824,23.7623,23.8103,1062536.0
2016-06-14 14:30:00,34.78,34.81,34.67,34.7,1487853.0,23.8103,23.8308,23.735,23.7555,1487853.0
2016-06-14 15:00:00,34.7,34.91,34.66,34.88,1920064.0,23.7555,23.8993,23.7281,23.8787,1920064.0
2016-06-14 15:30:00,34.87,35.03,34.87,35.0,3978646.0,23.8719,23.9814,23.8719,23.9609,3978646.0
2016-06-15 09:30:00,35.01,35.19,34.93,35.0,2552327.0,23.9677,24.091,23.913,23.9609,2552327.0
2016-06-15 10:00:00,35.01,35.09,34.83,34.83,1450541.0,23.9677,24.0225,23.8445,23.8445,1450541.0
2016-06-15 10:30:00,34.84,34.9,34.7,34.7,1617609.0,23.8513,23.8924,23.7555,23.7555,1617609.0
2016-06-15 11:00:00,34.7,34.82,34.68,34.7,1535887.0,23.7555,23.8377,23.7418,23.7555,1535887.0
2016-06-15 11:30:00,34.69,34.77,34.65,34.74,1182460.0,23.7487,23.8034,23.7213,23.7829,1182460.0
2016-06-15 12:00:00,34.75,34.8,34.73,34.78,882615.0,23.7897,23.824,23.776,23.8103,882615.0
2016-06-15 12:30:00,34.78,34.83,34.76,34.81,739692.0,23.8103,23.8445,23.7966,23.8308,739692.0
2016-06-15 13:00:00,34.81,34.82,34.77,34.82,721685.0,23.8308,23.8377,23.8034,23.8377,721685.0
2016-06-15 13:30:00,34.82,34.95,34.79,34.87,804843.0,23.8377,23.9266,23.8171,23.8719,804843.0
2016-06-15 14:00:00,34.92,35.0,34.87,34.91,1320040.0,23.9061,23.9609,23.8719,23.8993,1320040.0
2016-06-15 14:30:00,34.92,35.01,34.89,34.98,947263.0,23.9061,23.9677,23.8856,23.9472,947263.0
2016-06-15 15:00:00,34.98,35.0,34.91,34.99,950736.0,23.9472,23.9609,23.8993,23.954,950736.0
2016-06-15 15:30:00,34.99,35.0,34.74,34.79,3071104.0,23.954,23.9609,23.7829,23.8171,3071104.0
2016-06-16 09:30:00,34.68,34.79,34.49,34.5,2248926.0,23.7418,23.8171,23.6117,23.6186,2248926.0
2016-06-16 10:00:00,34.5,34.51,34.42,34.5,2422107.0,23.6186,23.6254,23.5638,23.6186,2422107.0
2016-06-16 10:30:00,34.5,34.53,34.43,34.51,1400759.0,23.6186,23.6391,23.5707,23.6254,1400759.0
2016-06-16 11:00:00,34.52,34.69,34.49,34.65,1067023.0,23.6323,23.7487,23.6117,23.7213,1067023.0
2016-06-16 11:30:00,34.64,34.67,34.43,34.48,1746743.0,23.7144,23.735,23.5707,23.6049,1746743.0
2016-06-16 12:00:00,34.48,34.66,34.44,34.65,1736043.0,23.6049,23.7281,23.5775,23.7213,1736043.0
2016-06-16 12:30:00,34.65,34.71,34.57,34.65,1127434.0,23.7213,23.7623,23.6665,23.7213,1127434.0
2016-06-16 13:00:00,34.65,34.72,34.59,34.6,973493.0,23.7213,23.7692,23.6802,23.687,973493.0
2016-06-16 13:30:00,34.59,34.64,34.51,34.58,1502329.0,23.6802,23.7144,23.6254,23.6733,1502329.0
2016-06-16 14:00:00,34.59,34.73,34.57,34.68,1050308.0,23.6802,23.776,23.6665,23.7418,1050308.0
2016-06-16 14:30:00,34.68,34.72,34.6,34.62,1125558.0,23.7418,23.7692,23.687,23.7007,1125558.0
2016-06-16 15:00:00,34.63,34.72,34.63,34.72,1222649.0,23.7076,23.7692,23.7076,23.7692,1222649.0
2016-06-16 15:30:00,34.72,34.78,34.68,34.77,2643740.0,23.7692,23.8103,23.7418,23.8034,2643740.0
2016-06-17 09:30:00,34.78,34.81,34.4,34.46,5668451.0,23.8103,23.8308,23.5501,23.5912,5668451.0
2016-06-17 10:00:00,34.46,34.47,34.29,34.3,1683495.0,23.5912,23.598,23.4748,23.4817,1683495.0
2016-06-17 10:30:00,34.3,34.35,34.22,34.26,1386077.0,23.4817,23.5159,23.4269,23.4543,1386077.0
2016-06-17 11:00:00,34.25,34.28,34.12,34.14,1445995.0,23.4474,23.468,23.3584,23.3721,1445995.0
2016-06-17 11:30:00,34.13,34.24,34.05,34.23,2297493.0,23.3653,23.4406,23.3105,23.4337,2297493.0
2016-06-17 12:00:00,34.23,34.39,34.23,34.32,830203.0,23.4337,23.5433,23.4337,23.4954,830203.0
2016-06-17 12:30:00,34.32,34.33,34.24,34.27,469462.0,23.4954,23.5022,23.4406,23.4611,469462.0
2016-06-17 13:00:00,34.28,34.3,34.23,34.27,773977.0,23.468,23.4817,23.4337,23.4611,773977.0
2016-06-17 13:30:00,34.26,34.31,34.23,34.3,888626.0,23.4543,23.4885,23.4337,23.4817,888626.0
2016-06-17 14:00:00,34.3,34.35,34.24,34.33,926704.0,23.4817,23.5159,23.4406,23.5022,926704.0
2016-06-17 14:30:00,34.33,34.36,34.29,34.33,1130665.0,23.5022,23.5227,23.4748,23.5022,1130665.0
2016-06-17 15:00:00,34.33,34.35,34.27,34.29,753589.0,23.5022,23.5159,23.4611,23.4748,753589.0
2016-06-17 15:30:00,34.29,34.3,34.16,34.23,4151752.0,23.4748,23.4817,23.3858,23.4337,4151752.0
2016-06-20 09:30:00,34.48,34.69,34.18,34.43,2814750.0,23.6049,23.7487,23.3995,23.5707,2814750.0
2016-06-20 10:00:00,34.44,34.57,34.41,34.5,1731883.0,23.5775,23.6665,23.557,23.6186,1731883.0
2016-06-20 10:30:00,34.5,34.56,34.45,34.52,1366374.0,23.6186,23.6597,23.5844,23.6323,1366374.0
2016-06-20 11:00:00,34.51,34.55,34.43,34.47,1335343.0,23.6254,23.6528,23.5707,23.598,1335343.0
2016-06-20 11:30:00,34.47,34.58,34.42,34.49,1142322.0,23.598,23.6733,23.5638,23.6117,1142322.0
2016-06-20 12:00:00,34.49,34.55,34.46,34.54,985702.0,23.6117,23.6528,23.5912,23.646,985702.0
2016-06-20 12:30:00,34.54,34.68,34.52,34.63,1063182.0,23.646,23.7418,23.6323,23.7076,1063182.0
2016-06-20 13:00:00,34.63,34.64,34.54,34.59,1227235.0,23.7076,23.7144,23.646,23.6802,1227235.0
2016-06-20 13:30:00,34.59,34.64,34.59,34.62,890240.0,23.6802,23.7144,23.6802,23.7007,890240.0
2016-06-20 14:00:00,34.62,34.64,34.56,34.59,1028322.0,23.7007,23.7144,23.6597,23.6802,1028322.0
2016-06-20 14:30:00,34.6,34.7,34.59,34.65,1170923.0,23.687,23.7555,23.6802,23.7213,1170923.0
2016-06-20 15:00:00,34.65,34.7,34.55,34.58,1652319.0,23.7213,23.7555,23.6528,23.6733,1652319.0
2016-06-20 15:30:00,34.58,34.6,34.46,34.51,3308927.0,23.6733,23.687,23.5912,23.6254,3308927.0
2016-06-21 09:30:00,34.51,34.78,34.51,34.64,2453157.0,23.6254,23.8103,23.6254,23.7144,2453157.0
2016-06-21 10:00:00,34.63,34.67,34.52,34.63,1851490.0,23.7076,23.735,23.6323,23.7076,1851490.0
2016-06-21 10:30:00,34.63,34.75,34.6,34.73,1399179.0,23.7076,23.7897,23.687,23.776,1399179.0
2016-06-21 11:00:00,34.73,34.83,34.62,34.64,1524642.0,23.776,23.8445,23.7007,23.7144,1524642.0
2016-06-21 11:30:00,34.65,34.73,34.62,34.64,1463018.0,23.7213,23.776,23.7007,23.7144,1463018.0
2016-06-21 12:00:00,34.65,34.75,34.63,34.73,1050997.0,23.7213,23.7897,23.7076,23.776,1050997.0
2016-06-21 12:30:00,34.73,34.73,34.66,34.66,626642.0,23.776,23.776,23.7281,23.7281,626642.0
2016-06-21 13:00:00,34.66,34.67,34.58,34.62,1178899.0,23.7281,23.735,23.6733,23.7007,1178899.0
2016-06-21 13:30:00,34.62,34.69,34.57,34.69,1358805.0,23.7007,23.7487,23.6665,23.7487,1358805.0
2016-06-21 14:00:00,34.69,34.74,34.63,34.71,775357.0,23.7487,23.7829,23.7076,23.7623,775357.0
2016-06-21 14:30:00,34.71,34.77,34.68,34.73,871600.0,23.7623,23.8034,23.7418,23.776,871600.0
2016-06-21 15:00:00,34.73,34.88,34.72,34.87,1592826.0,23.776,23.8787,23.7692,23.8719,1592826.0
2016-06-21 15:30:00,34.87,34.88,34.74,34.76,3337601.0,23.8719,23.8787,23.7829,23.7966,3337601.0
2016-06-22 09:30:00,34.74,34.76,34.56,34.67,1747855.0,23.7829,23.7966,23.6597,23.735,1747855.0
2016-06-22 10:00:00,34.66,34.71,34.61,34.69,1424766.0,23.7281,23.7623,23.6939,23.7487,1424766.0
2016-06-22 10:30:00,34.68,34.95,34.65,34.79,2938986.0,23.7418,23.9266,23.7213,23.8171,2938986.0
2016-06-22 11:00:00,34.79,34.86,34.72,34.74,1631932.0,23.8171,23.865,23.7692,23.7829,1631932.0
2016-06-22 11:30:00,34.73,34.76,34.59,34.6,1749954.0,23.776,23.7966,23.6802,23.687,1749954.0
2016-06-22 12:00:00,34.6,34.61,34.45,34.53,1668103.0,23.687,23.6939,23.5844,23.6391,1668103.0
2016-06-22 12:30:00,34.53,34.56,34.48,34.5,658917.0,23.6391,23.6597,23.6049,23.6186,658917.0
2016-06-22 13:00:00,34.49,34.53,34.41,34.47,1552846.0,23.6117,23.6391,23.557,23.598,1552846.0
2016-06-22 13:30:00,34.47,34.64,34.46,34.61,799204.0,23.598,23.7144,23.5912,23.6939,799204.0
2016-06-22 14:00:00,34.6,34.65,34.56,34.6,997969.0,23.687,23.7213,23.6597,23.687,997969.0
2016-06-22 14:30:00,34.59,34.63,34.55,34.61,922124.0,23.6802,23.7076,23.6528,23.6939,922124.0
2016-06-22 15:00:00,34.6,34.64,34.51,34.52,1304936.0,23.687,23.7144,23.6254,23.6323,1304936.0
2016-06-22 15:30:00,34.52,34.56,34.46,34.48,3725786.0,23.6323,23.6597,23.5912,23.6049,3725786.0
2016-06-23 09:30:00,34.7,34.74,34.3,34.34,2955850.0,23.7555,23.7829,23.4817,23.509,2955850.0
2016-06-23 10:00:00,34.34,34.48,34.33,34.45,2111839.0,23.509,23.6049,23.5022,23.5844,2111839.0
2016-06-23 10:30:00,34.45,34.54,34.42,34.51,1125032.0,23.5844,23.646,23.5638,23.6254,1125032.0
2016-06-23 11:00:00,34.51,34.58,34.49,34.54,1267054.0,23.6254,23.6733,23.6117,23.646,1267054.0
2016-06-23 11:30:00,34.54,34.58,34.49,34.51,681141.0,23.646,23.6733,23.6117,23.6254,681141.0
2016-06-23 12:00:00,34.52,34.56,34.5,34.51,611838.0,23.6323,23.6597,23.6186,23.6254,611838.0
2016-06-23 12:30:00,34.52,34.55,34.45,34.53,1442355.0,23.6323,23.6528,23.5844,23.6391,1442355.0
2016-06-23 13:00:00,34.53,34.55,34.46,34.49,1145769.0,23.6391,23.6528,23.5912,23.6117,1145769.0
2016-06-23 13:30:00,34.49,34.52,34.48,34.5,683962.0,23.6117,23.6323,23.6049,23.6186,683962.0
2016-06-23 14:00:00,34.5,34.52,34.48,34.5,1251967.0,23.6186,23.6323,23.6049,23.6186,1251967.0
2016-06-23 14:30:00,34.5,34.53,34.48,34.49,742066.0,23.6186,23.6391,23.6049,23.6117,742066.0
2016-06-23 15:00:00,34.48,34.5,34.4,34.4,1277858.0,23.6049,23.6186,23.5501,23.5501,1277858.0
2016-06-23 15:30:00,34.4,34.58,34.39,34.58,4098206.0,23.5501,23.6733,23.5433,23.6733,4098206.0
2016-06-24 09:30:00,33.8,34.42,33.74,34.31,4001780.0,23.1394,23.5638,23.0983,23.4885,4001780.0
2016-06-24 10:00:00,34.3,34.45,34.12,34.23,2722643.0,23.4817,23.5844,23.3584,23.4337,2722643.0
2016-06-24 10:30:00,34.23,34.29,34.04,34.26,2810617.0,23.4337,23.4748,23.3037,23.4543,2810617.0
2016-06-24 11:00:00,34.26,34.32,34.14,34.23,1760595.0,23.4543,23.4954,23.3721,23.4337,1760595.0
2016-06-24 11:30:00,34.23,34.31,34.15,34.28,1048001.0,23.4337,23.4885,23.379,23.468,1048001.0
2016-06-24 12:00:00,34.29,34.31,34.18,34.27,1288699.0,23.4748,23.4885,23.3995,23.4611,1288699.0
2016-06-24 12:30:00,34.27,34.28,34.11,34.15,1272312.0,23.4611,23.468,23.3516,23.379,1272312.0
2016-06-24 13:00:00,34.15,34.19,34.07,34.15,1666783.0,23.379,23.4064,23.3242,23.379,1666783.0
2016-06-24 13:30:00,34.14,34.22,34.13,34.2,1418839.0,23.3721,23.4269,23.3653,23.4132,1418839.0
2016-06-24 14:00:00,34.21,34.32,34.09,34.09,1586843.0,23.42,23.4954,23.3379,23.3379,1586843.0
2016-06-24 14:30:00,34.1,34.11,33.98,34.09,2275502.0,23.3447,23.3516,23.2626,23.3379,2275502.0
2016-06-24 15:00:00,34.09,34.11,33.8,33.94,2849945.0,23.3379,23.3516,23.1394,23.2352,2849945.0
2016-06-24 15:30:00,33.93,34.19,33.92,33.95,6731429.0,23.2284,23.4064,23.2215,23.2421,6731429.0
2016-06-27 09:30:00,33.8,33.98,33.77,33.87,3215204.0,23.1394,23.2626,23.1188,23.1873,3215204.0
2016-06-27 10:00:00,33.86,33.94,33.67,33.69,1833766.0,23.1804,23.2352,23.0504,23.0641,1833766.0
2016-06-27 10:30:00,33.68,33.76,33.62,33.65,2297856.0,23.0572,23.112,23.0161,23.0367,2297856.0
2016-06-27 11:00:00,33.65,33.7,33.53,33.63,1964795.0,23.0367,23.0709,22.9545,23.023,1964795.0
2016-06-27 11:30:00,33.63,33.8,33.61,33.78,2751085.0,23.023,23.1394,23.0093,23.1257,2751085.0
2016-06-27 12:00:00,33.77,33.88,33.73,33.88,1402242.0,23.1188,23.1941,23.0914,23.1941,1402242.0
2016-06-27 12:30:00,33.88,33.91,33.71,33.77,1040122.0,23.1941,23.2147,23.0777,23.1188,1040122.0
2016-06-27 13:00:00,33.77,33.84,33.76,33.79,681631.0,23.1188,23.1667,23.112,23.1325,681631.0
2016-06-27 13:30:00,33.8,33.81,33.71,33.79,1343990.0,23.1394,23.1462,23.0777,23.1325,1343990.0
2016-06-27 14:00:00,33.78,33.82,33.71,33.8,1020036.0,23.1257,23.1531,23.0777,23.1394,1020036.0
2016-06-27 14:30:00,33.8,33.84,33.72,33.75,1521242.0,23.1394,23.1667,23.0846,23.1051,1521242.0
2016-06-27 15:00:00,33.75,33.88,33.71,33.76,1886866.0,23.1051,23.1941,23.0777,23.112,1886866.0
2016-06-27 15:30:00,33.76,33.93,33.72,33.81,4275589.0,23.112,23.2284,23.0846,23.1462,4275589.0
2016-06-28 09:30:00,34.15,34.16,33.91,34.08,2965863.0,23.379,23.3858,23.2147,23.331,2965863.0
2016-06-28 10:00:00,34.08,34.25,34.07,34.19,1501616.0,23.331,23.4474,23.3242,23.4064,1501616.0
2016-06-28 10:30:00,34.2,34.33,34.19,34.25,1115110.0,23.4132,23.5022,23.4064,23.4474,1115110.0
2016-06-28 11:00:00,34.25,34.36,34.17,34.28,1428309.0,23.4474,23.5227,23.3927,23.468,1428309.0
2016-06-28 11:30:00,34.28,34.33,34.2,34.27,1097962.0,23.468,23.5022,23.4132,23.4611,1097962.0
2016-06-28 12:00:00,34.27,34.28,34.15,34.22,1429800.0,23.4611,23.468,23.379,23.4269,1429800.0
2016-06-28 12:30:00,34.22,34.35,34.21,34.26,917431.0,23.4269,23.5159,23.42,23.4543,917431.0
2016-06-28 13:00:00,34.26,34.3,34.2,34.22,825460.0,23.4543,23.4817,23.4132,23.4269,825460.0
2016-06-28 13:30:00,34.22,34.23,34.14,34.17,735479.0,23.4269,23.4337,23.3721,23.3927,735479.0
2016-06-28 14:00:00,34.17,34.22,34.14,34.19,803701.0,23.3927,23.4269,23.3721,23.4064,803701.0
2016-06-28 14:30:00,34.19,34.43,34.18,34.37,1618845.0,23.4064,23.5707,23.3995,23.5296,1618845.0
2016-06-28 15:00:00,34.38,34.43,34.3,34.33,1386531.0,23.5364,23.5707,23.4817,23.5022,1386531.0
2016-06-28 15:30:00,34.33,34.47,34.29,34.45,3535210.0,23.5022,23.598,23.4748,23.5844,3535210.0
2016-06-29 09:30:00,34.62,34.76,34.57,34.71,2447128.0,23.7007,23.7966,23.6665,23.7623,2447128.0
2016-06-29 10:00:00,34.71,34.95,34.68,34.91,1826515.0,23.7623,23.9266,23.7418,23.8993,1826515.0
2016-06-29 10:30:00,34.91,34.99,34.84,34.98,1670445.0,23.8993,23.954,23.8513,23.9472,1670445.0
2016-06-29 11:00:00,34.98,35.09,34.95,35.08,2017240.0,23.9472,24.0225,23.9266,24.0156,2017240.0
2016-06-29 11:30:00,35.07,35.11,35.03,35.04,1215837.0,24.0088,24.0362,23.9814,23.9883,1215837.0
2016-06-29 12:00:00,35.04,35.1,35.0,35.07,931808.0,23.9883,24.0293,23.9609,24.0088,931808.0
2016-06-29 12:30:00,35.07,35.1,35.03,35.07,682881.0,24.0088,24.0293,23.9814,24.0088,682881.0
2016-06-29 13:00:00,35.07,35.09,35.0,35.01,773223.0,24.0088,24.0225,23.9609,23.9677,773223.0
2016-06-29 13:30:00,35.01,35.05,35.0,35.03,619040.0,23.9677,23.9951,23.9609,23.9814,619040.0
2016-06-29 14:00:00,35.03,35.11,35.02,35.09,945476.0,23.9814,24.0362,23.9746,24.0225,945476.0
2016-06-29 14:30:00,35.09,35.12,35.04,35.11,1140094.0,24.0225,24.043,23.9883,24.0362,1140094.0
2016-06-29 15:00:00,35.11,35.15,35.07,35.11,1567658.0,24.0362,24.0636,24.0088,24.0362,1567658.0
2016-06-29 15:30:00,35.11,35.12,35.01,35.02,3200227.0,24.0362,24.043,23.9677,23.9746,3200227.0
2016-06-30 09:30:00,35.14,35.19,34.95,35.0,1659766.0,24.0567,24.091,23.9266,23.9609,1659766.0
2016-06-30 10:00:00,35.0,35.1,34.94,35.03,1292771.0,23.9609,24.0293,23.9198,23.9814,1292771.0
2016-06-30 10:30:00,35.02,35.1,35.01,35.05,1054916.0,23.9746,24.0293,23.9677,23.9951,1054916.0
2016-06-30 11:00:00,35.05,35.09,34.99,35.06,1402595.0,23.9951,24.0225,23.954,24.002,1402595.0
2016-06-30 11:30:00,35.07,35.14,35.04,35.13,1322078.0,24.0088,24.0567,23.9883,24.0499,1322078.0
2016-06-30 12:00:00,35.14,35.25,35.09,35.23,1549911.0,24.0567,24.132,24.0225,24.1183,1549911.0
2016-06-30 12:30:00,35.23,35.27,35.13,35.16,1302405.0,24.1183,24.1457,24.0499,24.0704,1302405.0
2016-06-30 13:00:00,35.16,35.18,35.09,35.09,845640.0,24.0704,24.0841,24.0225,24.0225,845640.0
2016-06-30 13:30:00,35.1,35.12,35.06,35.11,800588.0,24.0293,24.043,24.002,24.0362,800588.0
2016-06-30 14:00:00,35.11,35.2,35.11,35.16,1336216.0,24.0362,24.0978,24.0362,24.0704,1336216.0
2016-06-30 14:30:00,35.16,35.22,35.13,35.15,1324522.0,24.0704,24.1115,24.0499,24.0636,1324522.0
2016-06-30 15:00:00,35.15,35.17,35.07,35.14,1753012.0,24.0636,24.0773,24.0088,24.0567,1753012.0
2016-06-30 15:30:00,35.13,35.21,35.07,35.21,4295563.0,24.0499,24.1046,24.0088,24.1046,4295563.0
2016-07-01 09:30:00,35.15,35.24,35.11,35.19,1954964.0,24.0636,24.1252,24.0362,24.091,1954964.0
2016-07-01 10:00:00,35.19,35.38,35.18,35.34,1037690.0,24.091,24.221,24.0841,24.1936,1037690.0
2016-07-01 10:30:00,35.34,35.48,35.32,35.42,1709967.0,24.1936,24.2895,24.1799,24.2484,1709967.0
2016-07-01 11:00:00,35.42,35.5,35.39,35.48,796310.0,24.2484,24.3032,24.2279,24.2895,796310.0
2016-07-01 11:30:00,35.48,35.49,35.41,35.48,685979.0,24.2895,24.2963,24.2416,24.2895,685979.0
2016-07-01 12:00:00,35.48,35.49,35.44,35.49,821716.0,24.2895,24.2963,24.2621,24.2963,821716.0
2016-07-01 12:30:00,35.48,35.58,35.48,35.54,1574942.0,24.2895,24.3579,24.2895,24.3306,1574942.0
2016-07-01 13:00:00,35.54,35.62,35.53,35.53,781349.0,24.3306,24.3853,24.3237,24.3237,781349.0
2016-07-01 13:30:00,35.53,35.59,35.51,35.57,773526.0,24.3237,24.3648,24.31,24.3511,773526.0
2016-07-01 14:00:00,35.57,35.61,35.52,35.59,1185258.0,24.3511,24.3785,24.3169,24.3648,1185258.0
2016-07-01 14:30:00,35.59,35.6,35.51,35.53,695686.0,24.3648,24.3716,24.31,24.3237,695686.0
2016-07-01 15:00:00,35.52,35.61,35.52,35.58,1012924.0,24.3169,24.3785,24.3169,24.3579,1012924.0
2016-07-01 15:30:00,35.58,35.65,35.54,35.57,3029253.0,24.3579,24.4059,24.3306,24.3511,3029253.0
2016-07-05 09:30:00,35.54,35.59,35.45,35.54,2068695.0,24.3306,24.3648,24.2689,24.3306,2068695.0
2016-07-05 10:00:00,35.54,35.58,35.5,35.54,892059.0,24.3306,24.3579,24.3032,24.3306,892059.0
2016-07-05 10:30:00,35.54,35.74,35.53,35.74,1593821.0,24.3306,24.4675,24.3237,24.4675,1593821.0
2016-07-05 11:00:00,35.73,35.87,35.68,35.85,2769708.0,24.4606,24.5565,24.4264,24.5428,2769708.0
2016-07-05 11:30:00,35.85,35.87,35.79,35.85,862213.0,24.5428,24.5565,24.5017,24.5428,862213.0
2016-07-05 12:00:00,35.86,35.86,35.77,35.84,741528.0,24.5496,24.5496,24.488,24.5359,741528.0
2016-07-05 12:30:00,35.84,35.85,35.8,35.84,662416.0,24.5359,24.5428,24.5086,24.5359,662416.0
2016-07-05 13:00:00,35.84,35.89,35.8,35.84,832675.0,24.5359,24.5702,24.5086,24.5359,832675.0
2016-07-05 13:30:00,35.83,35.88,35.78,35.84,900810.0,24.5291,24.5633,24.4949,24.5359,900810.0
2016-07-05 14:00:00,35.84,35.89,35.79,35.82,1024270.0,24.5359,24.5702,24.5017,24.5222,1024270.0
2016-07-05 14:30:00,35.82,35.83,35.71,35.77,1176739.0,24.5222,24.5291,24.4469,24.488,1176739.0
2016-07-05 15:00:00,35.76,35.85,35.75,35.81,818391.0,24.4812,24.5428,24.4743,24.5154,818391.0
2016-07-05 15:30:00,35.8,35.92,35.78,35.79,2749498.0,24.5086,24.5907,24.4949,24.5017,2749498.0
2016-07-06 09:30:00,35.82,35.84,35.48,35.57,3297782.0,24.5222,24.5359,24.2895,24.3511,3297782.0
2016-07-06 10:00:00,35.57,35.65,35.38,35.41,1669726.0,24.3511,24.4059,24.221,24.2416,1669726.0
2016-07-06 10:30:00,35.41,35.63,35.39,35.62,1715992.0,24.2416,24.3922,24.2279,24.3853,1715992.0
2016-07-06 11:00:00,35.62,35.64,35.55,35.57,2144556.0,24.3853,24.399,24.3374,24.3511,2144556.0
2016-07-06 11:30:00,35.58,35.82,35.57,35.75,1757016.0,24.3579,24.5222,24.3511,24.4743,1757016.0
2016-07-06 12:00:00,35.76,35.82,35.73,35.79,904820.0,24.4812,24.5222,24.4606,24.5017,904820.0
2016-07-06 12:30:00,35.79,35.83,35.72,35.83,807144.0,24.5017,24.5291,24.4538,24.5291,807144.0
2016-07-06 13:00:00,35.83,35.84,35.71,35.76,823665.0,24.5291,24.5359,24.4469,24.4812,823665.0
2016-07-06 13:30:00,35.75,35.78,35.66,35.7,738427.0,24.4743,24.4949,24.4127,24.4401,738427.0
2016-07-06 14:00:00,35.7,35.78,35.66,35.76,1277594.0,24.4401,24.4949,24.4127,24.4812,1277594.0
2016-07-06 14:30:00,35.76,35.87,35.74,35.85,823884.0,24.4812,24.5565,24.4675,24.5428,823884.0
2016-07-06 15:00:00,35.85,35.89,35.8,35.84,1150024.0,24.5428,24.5702,24.5086,24.5359,1150024.0
2016-07-06 15:30:00,35.84,35.9,35.82,35.85,3081547.0,24.5359,24.577,24.5222,24.5428,3081547.0
2016-07-07 09:30:00,35.79,35.93,35.74,35.77,1639121.0,24.5017,24.5976,24.4675,24.488,1639121.0
2016-07-07 10:00:00,35.78,35.8,35.66,35.77,1594847.0,24.4949,24.5086,24.4127,24.488,1594847.0
2016-07-07 10:30:00,35.77,35.81,35.7,35.72,895867.0,24.488,24.5154,24.4401,24.4538,895867.0
2016-07-07 11:00:00,35.71,35.82,35.67,35.79,1083444.0,24.4469,24.5222,24.4196,24.5017,1083444.0
2016-07-07 11:30:00,35.79,35.84,35.66,35.69,1383999.0,24.5017,24.5359,24.4127,24.4332,1383999.0
2016-07-07 12:00:00,35.69,35.75,35.64,35.66,747089.0,24.4332,24.4743,24.399,24.4127,747089.0
2016-07-07 12:30:00,35.65,35.68,35.55,35.57,657343.0,24.4059,24.4264,24.3374,24.3511,657343.0
2016-07-07 13:00:00,35.57,35.72,35.56,35.7,768164.0,24.3511,24.4538,24.3443,24.4401,768164.0
2016-07-07 13:30:00,35.7,35.75,35.61,35.67,697345.0,24.4401,24.4743,24.3785,24.4196,697345.0
2016-07-07 14:00:00,35.68,35.71,35.6,35.62,1191155.0,24.4264,24.4469,24.3716,24.3853,1191155.0
2016-07-07 14:30:00,35.63,35.65,35.57,35.61,937636.0,24.3922,24.4059,24.3511,24.3785,937636.0
2016-07-07 15:00:00,35.61,35.72,35.61,35.68,1321046.0,24.3785,24.4538,24.3785,24.4264,1321046.0
2016-07-07 15:30:00,35.68,35.8,35.67,35.76,2596619.0,24.4264,24.5086,24.4196,24.4812,2596619.0
2016-07-08 09:30:00,35.88,35.95,35.7,35.73,1522265.0,24.5633,24.6112,24.4401,24.4606,1522265.0
2016-07-08 10:00:00,35.74,35.93,35.73,35.88,996317.0,24.4675,24.5976,24.4606,24.5633,996317.0
2016-07-08 10:30:00,35.89,35.95,35.83,35.93,832581.0,24.5702,24.6112,24.5291,24.5976,832581.0
2016-07-08 11:00:00,35.93,35.99,35.91,35.93,889738.0,24.5976,24.6386,24.5839,24.5976,889738.0
2016-07-08 11:30:00,35.93,35.97,35.88,35.96,563606.0,24.5976,24.6249,24.5633,24.6181,563606.0
2016-07-08 12:00:00,35.95,35.96,35.89,35.9,691079.0,24.6112,24.6181,24.5702,24.577,691079.0
2016-07-08 12:30:00,35.9,35.91,35.85,35.9,370339.0,24.577,24.5839,24.5428,24.577,370339.0
2016-07-08 13:00:00,35.9,35.97,35.89,35.97,544958.0,24.577,24.6249,24.5702,24.6249,544958.0
2016-07-08 13:30:00,35.97,36.0,35.96,35.99,675190.0,24.6249,24.6455,24.6181,24.6386,675190.0
2016-07-08 14:00:00,35.99,36.12,35.97,36.11,1978166.0,24.6386,24.7276,24.6249,24.7208,1978166.0
2016-07-08 14:30:00,36.12,36.19,36.09,36.09,1321097.0,24.7276,24.7755,24.7071,24.7071,1321097.0
2016-07-08 15:00:00,36.09,36.14,36.07,36.08,1014568.0,24.7071,24.7413,24.6934,24.7002,1014568.0
2016-07-08 15:30:00,36.07,36.14,36.04,36.12,2744040.0,24.6934,24.7413,24.6729,24.7276,2744040.0
2016-07-11 09:30:00,36.07,36.16,36.03,36.08,1971275.0,24.6934,24.755,24.666,24.7002,1971275.0
2016-07-11 10:00:00,36.08,36.2,36.05,36.2,1179780.0,24.7002,24.7824,24.6797,24.7824,1179780.0
2016-07-11 10:30:00,36.2,36.24,36.17,36.21,943281.0,24.7824,24.8098,24.7619,24.7892,943281.0
2016-07-11 11:00:00,36.2,36.23,36.18,36.23,905629.0,24.7824,24.8029,24.7687,24.8029,905629.0
2016-07-11 11:30:00,36.23,36.28,36.19,36.26,810031.0,24.8029,24.8372,24.7755,24.8235,810031.0
2016-07-11 12:00:00,36.26,36.28,36.22,36.26,568262.0,24.8235,24.8372,24.7961,24.8235,568262.0
2016-07-11 12:30:00,36.26,36.33,36.25,36.3,701936.0,24.8235,24.8714,24.8166,24.8509,701936.0
2016-07-11 13:00:00,36.31,36.31,36.26,36.29,520262.0,24.8577,24.8577,24.8235,24.844,520262.0
2016-07-11 13:30:00,36.29,36.35,36.27,36.3,537790.0,24.844,24.8851,24.8303,24.8509,537790.0
2016-07-11 14:00:00,36.3,36.32,36.25,36.3,649425.0,24.8509,24.8645,24.8166,24.8509,649425.0
2016-07-11 14:30:00,36.29,36.33,36.23,36.23,578478.0,24.844,24.8714,24.8029,24.8029,578478.0
2016-07-11 15:00:00,36.24,36.3,36.22,36.22,925551.0,24.8098,24.8509,24.7961,24.7961,925551.0
2016-07-11 15:30:00,36.22,36.23,36.14,36.15,2192714.0,24.7961,24.8029,24.7413,24.7482,2192714.0
2016-07-12 09:30:00,36.15,36.29,36.1,36.21,1631175.0,24.7482,24.844,24.7139,24.7892,1631175.0
2016-07-12 10:00:00,36.21,36.28,36.15,36.16,1337570.0,24.7892,24.8372,24.7482,24.755,1337570.0
2016-07-12 10:30:00,36.16,36.2,36.11,36.13,1214657.0,24.755,24.7824,24.7208,24.7345,1214657.0
2016-07-12 11:00:00,36.12,36.14,36.03,36.14,1346374.0,24.7276,24.7413,24.666,24.7413,1346374.0
2016-07-12 11:30:00,36.14,36.23,36.13,36.22,740463.0,24.7413,24.8029,24.7345,24.7961,740463.0
2016-07-12 12:00:00,36.22,36.29,36.19,36.27,645621.0,24.7961,24.844,24.7755,24.8303,645621.0
2016-07-12 12:30:00,36.27,36.28,36.19,36.21,814742.0,24.8303,24.8372,24.7755,24.7892,814742.0
2016-07-12 13:00:00,36.22,36.26,36.17,36.22,650941.0,24.7961,24.8235,24.7619,24.7961,650941.0
2016-07-12 13:30:00,36.22,36.25,36.2,36.23,636358.0,24.7961,24.8166,24.7824,24.8029,636358.0
2016-07-12 14:00:00,36.23,36.29,36.21,36.26,1017826.0,24.8029,24.844,24.7892,24.8235,1017826.0
2016-07-12 14:30:00,36.27,36.29,36.24,36.29,732807.0,24.8303,24.844,24.8098,24.844,732807.0
2016-07-12 15:00:00,36.29,36.3,36.24,36.25,1002574.0,24.844,24.8509,24.8098,24.8166,1002574.0
2016-07-12 15:30:00,36.25,36.29,36.17,36.23,2153721.0,24.8166,24.844,24.7619,24.8029,2153721.0
2016-07-13 09:30:00,36.28,36.43,36.25,36.38,2001332.0,24.8372,24.9399,24.8166,24.9056,2001332.0
2016-07-13 10:00:00,36.39,36.4,36.3,36.33,739479.0,24.9125,24.9193,24.8509,24.8714,739479.0
2016-07-13 10:30:00,36.33,36.39,36.28,36.37,697417.0,24.8714,24.9125,24.8372,24.8988,697417.0
2016-07-13 11:00:00,36.37,36.38,36.3,36.34,634808.0,24.8988,24.9056,24.8509,24.8782,634808.0
2016-07-13 11:30:00,36.33,36.34,36.24,36.28,919167.0,24.8714,24.8782,24.8098,24.8372,919167.0
2016-07-13 12:00:00,36.28,36.35,36.27,36.3,438842.0,24.8372,24.8851,24.8303,24.8509,438842.0
2016-07-13 12:30:00,36.29,36.31,36.26,36.29,316936.0,24.844,24.8577,24.8235,24.844,316936.0
2016-07-13 13:00:00,36.28,36.31,36.23,36.25,355915.0,24.8372,24.8577,24.8029,24.8166,355915.0
2016-07-13 13:30:00,36.26,36.29,36.21,36.24,700770.0,24.8235,24.844,24.7892,24.8098,700770.0
2016-07-13 14:00:00,36.25,36.32,36.22,36.3,903865.0,24.8166,24.8645,24.7961,24.8509,903865.0
2016-07-13 14:30:00,36.31,36.34,36.28,36.32,593412.0,24.8577,24.8782,24.8372,24.8645,593412.0
2016-07-13 15:00:00,36.32,36.35,36.24,36.25,792536.0,24.8645,24.8851,24.8098,24.8166,792536.0
2016-07-13 15:30:00,36.25,36.33,36.24,36.29,2243076.0,24.8166,24.8714,24.8098,24.844,2243076.0
2016-07-14 09:30:00,36.49,36.52,36.25,36.39,2546086.0,24.9809,25.0015,24.8166,24.9125,2546086.0
2016-07-14 10:00:00,36.39,36.58,36.38,36.48,2140153.0,24.9125,25.0425,24.9056,24.9741,2140153.0
2016-07-14 10:30:00,36.48,36.68,36.47,36.67,1734292.0,24.9741,25.111,24.9672,25.1042,1734292.0
2016-07-14 11:00:00,36.68,36.81,36.67,36.8,2262322.0,25.111,25.2,25.1042,25.1932,2262322.0
2016-07-14 11:30:00,36.81,36.83,36.72,36.72,1997843.0,25.2,25.2137,25.1384,25.1384,1997843.0
2016-07-14 12:00:00,36.72,36.74,36.66,36.73,923789.0,25.1384,25.1521,25.0973,25.1452,923789.0
2016-07-14 12:30:00,36.73,36.74,36.64,36.66,995551.0,25.1452,25.1521,25.0836,25.0973,995551.0
2016-07-14 13:00:00,36.67,36.7,36.61,36.65,847966.0,25.1042,25.1247,25.0631,25.0905,847966.0
2016-07-14 13:30:00,36.66,36.8,36.65,36.73,1197741.0,25.0973,25.1932,25.0905,25.1452,1197741.0
2016-07-14 14:00:00,36.73,36.83,36.72,36.82,1324750.0,25.1452,25.2137,25.1384,25.2068,1324750.0
2016-07-14 14:30:00,36.83,36.83,36.76,36.8,898611.0,25.2137,25.2137,25.1658,25.1932,898611.0
2016-07-14 15:00:00,36.8,36.94,36.8,36.94,1603904.0,25.1932,25.289,25.1932,25.289,1603904.0
2016-07-14 15:30:00,36.94,36.96,36.84,36.91,4373248.0,25.289,25.3027,25.2205,25.2685,4373248.0
2016-07-15 09:30:00,36.97,37.19,36.94,37.06,4900189.0,25.3095,25.4601,25.289,25.3711,4900189.0
2016-07-15 10:00:00,37.07,37.15,37.03,37.06,1659360.0,25.378,25.4328,25.3506,25.3711,1659360.0
2016-07-15 10:30:00,37.06,37.08,36.93,36.94,1497784.0,25.3711,25.3848,25.2821,25.289,1497784.0
2016-07-15 11:00:00,36.94,37.0,36.77,36.79,2218021.0,25.289,25.3301,25.1726,25.1863,2218021.0
2016-07-15 11:30:00,36.79,36.83,36.7,36.71,706923.0,25.1863,25.2137,25.1247,25.1315,706923.0
2016-07-15 12:00:00,36.71,36.75,36.68,36.74,673772.0,25.1315,25.1589,25.111,25.1521,673772.0
2016-07-15 12:30:00,36.74,36.75,36.68,36.7,661886.0,25.1521,25.1589,25.111,25.1247,661886.0
2016-07-15 13:00:00,36.7,36.8,36.7,36.79,616992.0,25.1247,25.1932,25.1247,25.1863,616992.0
2016-07-15 13:30:00,36.79,36.8,36.71,36.77,1487395.0,25.1863,25.1932,25.1315,25.1726,1487395.0
2016-07-15 14:00:00,36.77,36.78,36.68,36.7,1092370.0,25.1726,25.1795,25.111,25.1247,1092370.0
2016-07-15 14:30:00,36.7,36.74,36.63,36.7,1184807.0,25.1247,25.1521,25.0768,25.1247,1184807.0
2016-07-15 15:00:00,36.7,36.75,36.69,36.75,1014910.0,25.1247,25.1589,25.1178,25.1589,1014910.0
2016-07-15 15:30:00,36.75,36.79,36.68,36.75,3819681.0,25.1589,25.1863,25.111,25.1589,3819681.0
2016-07-18 09:30:00,36.68,36.94,36.63,36.94,2219118.0,25.111,25.289,25.0768,25.289,2219118.0
2016-07-18 10:00:00,36.94,36.99,36.89,36.92,1366288.0,25.289,25.3232,25.2548,25.2753,1366288.0
2016-07-18 10:30:00,36.92,36.93,36.78,36.8,1098205.0,25.2753,25.2821,25.1795,25.1932,1098205.0
2016-07-18 11:00:00,36.79,36.81,36.75,36.75,708797.0,25.1863,25.2,25.1589,25.1589,708797.0
2016-07-18 11:30:00,36.76,36.77,36.69,36.7,1139314.0,25.1658,25.1726,25.1178,25.1247,1139314.0
2016-07-18 12:00:00,36.7,36.72,36.61,36.63,1350079.0,25.1247,25.1384,25.0631,25.0768,1350079.0
2016-07-18 12:30:00,36.62,36.64,36.61,36.64,732293.0,25.0699,25.0836,25.0631,25.0836,732293.0
2016-07-18 13:00:00,36.64,36.64,36.58,36.61,616787.0,25.0836,25.0836,25.0425,25.0631,616787.0
2016-07-18 13:30:00,36.61,36.63,36.59,36.61,851564.0,25.0631,25.0768,25.0494,25.0631,851564.0
2016-07-18 14:00:00,36.61,36.61,36.55,36.55,818240.0,25.0631,25.0631,25.022,25.022,818240.0
2016-07-18 14:30:00,36.55,36.62,36.55,36.6,1190245.0,25.022,25.0699,25.022,25.0562,1190245.0
2016-07-18 15:00:00,36.61,36.63,36.59,36.62,888898.0,25.0631,25.0768,25.0494,25.0699,888898.0
2016-07-18 15:30:00,36.62,36.65,36.59,36.64,2004390.0,25.0699,25.0905,25.0494,25.0836,2004390.0
2016-07-19 09:30:00,36.67,36.87,36.58,36.76,1972284.0,25.1042,25.2411,25.0425,25.1658,1972284.0
2016-07-19 10:00:00,36.76,36.77,36.61,36.7,1449536.0,25.1658,25.1726,25.0631,25.1247,1449536.0
2016-07-19 10:30:00,36.7,36.73,36.56,36.6,1175318.0,25.1247,25.1452,25.0288,25.0562,1175318.0
2016-07-19 11:00:00,36.61,36.71,36.57,36.57,1057213.0,25.0631,25.1315,25.0357,25.0357,1057213.0
2016-07-19 11:30:00,36.57,36.64,36.55,36.63,582130.0,25.0357,25.0836,25.022,25.0768,582130.0
2016-07-19 12:00:00,36.63,36.63,36.56,36.6,511264.0,25.0768,25.0768,25.0288,25.0562,511264.0
2016-07-19 12:30:00,36.6,36.62,36.57,36.62,411013.0,25.0562,25.0699,25.0357,25.0699,411013.0
2016-07-19 13:00:00,36.61,36.64,36.59,36.61,496408.0,25.0631,25.0836,25.0494,25.0631,496408.0
2016-07-19 13:30:00,36.6,36.62,36.55,36.59,650483.0,25.0562,25.0699,25.022,25.0494,650483.0
2016-07-19 14:00:00,36.59,36.72,36.58,36.7,567687.0,25.0494,25.1384,25.0425,25.1247,567687.0
2016-07-19 14:30:00,36.7,36.71,36.63,36.64,535003.0,25.1247,25.1315,25.0768,25.0836,535003.0
2016-07-19 15:00:00,36.64,36.67,36.61,36.62,677826.0,25.0836,25.1042,25.0631,25.0699,677826.0
2016-07-19 15:30:00,36.62,36.67,36.58,36.65,2755909.0,25.0699,25.1042,25.0425,25.0905,2755909.0
2016-07-20 09:30:00,36.83,36.93,36.78,36.89,1484180.0,25.2137,25.2821,25.1795,25.2548,1484180.0
2016-07-20 10:00:00,36.89,36.9,36.8,36.81,741807.0,25.2548,25.2616,25.1932,25.2,741807.0
2016-07-20 10:30:00,36.8,36.81,36.75,36.77,793440.0,25.1932,25.2,25.1589,25.1726,793440.0
2016-07-20 11:00:00,36.77,36.83,36.69,36.82,998434.0,25.1726,25.2137,25.1178,25.2068,998434.0
2016-07-20 11:30:00,36.82,36.85,36.76,36.77,530327.0,25.2068,25.2274,25.1658,25.1726,530327.0
2016-07-20 12:00:00,36.76,36.83,36.72,36.78,572960.0,25.1658,25.2137,25.1384,25.1795,572960.0
2016-07-20 12:30:00,36.77,36.8,36.73,36.8,487861.0,25.1726,25.1932,25.1452,25.1932,487861.0
2016-07-20 13:00:00,36.79,36.82,36.78,36.81,428867.0,25.1863,25.2068,25.1795,25.2,428867.0
2016-07-20 13:30:00,36.81,36.83,36.78,36.79,372596.0,25.2,25.2137,25.1795,25.1863,372596.0
2016-07-20 14:00:00,36.78,36.82,36.76,36.77,654240.0,25.1795,25.2068,25.1658,25.1726,654240.0
2016-07-20 14:30:00,36.77,36.8,36.72,36.77,726610.0,25.1726,25.1932,25.1384,25.1726,726610.0
2016-07-20 15:00:00,36.77,36.78,36.73,36.73,813203.0,25.1726,25.1795,25.1452,25.1452,813203.0
2016-07-20 15:30:00,36.73,36.75,36.68,36.69,1704057.0,25.1452,25.1589,25.111,25.1178,1704057.0
2016-07-21 09:30:00,36.67,36.82,36.63,36.73,1509506.0,25.1042,25.2068,25.0768,25.1452,1509506.0
2016-07-21 10:00:00,36.74,36.76,36.66,36.69,1068115.0,25.1521,25.1658,25.0973,25.1178,1068115.0
2016-07-21 10:30:00,36.69,36.71,36.64,36.69,758396.0,25.1178,25.1315,25.0836,25.1178,758396.0
2016-07-21 11:00:00,36.69,36.74,36.68,36.69,892040.0,25.1178,25.1521,25.111,25.1178,892040.0
2016-07-21 11:30:00,36.69,36.69,36.54,36.63,847382.0,25.1178,25.1178,25.0152,25.0768,847382.0
2016-07-21 12:00:00,36.63,36.69,36.61,36.65,663224.0,25.0768,25.1178,25.0631,25.0905,663224.0
2016-07-21 12:30:00,36.64,36.67,36.63,36.64,333081.0,25.0836,25.1042,25.0768,25.0836,333081.0
2016-07-21 13:00:00,36.64,36.64,36.58,36.59,698460.0,25.0836,25.0836,25.0425,25.0494,698460.0
2016-07-21 13:30:00,36.59,36.64,36.57,36.59,473994.0,25.0494,25.0836,25.0357,25.0494,473994.0
2016-07-21 14:00:00,36.59,36.6,36.52,36.53,609418.0,25.0494,25.0562,25.0015,25.0083,609418.0
2016-07-21 14:30:00,36.53,36.6,36.52,36.55,516232.0,25.0083,25.0562,25.0015,25.022,516232.0
2016-07-21 15:00:00,36.55,36.61,36.52,36.61,621345.0,25.022,25.0631,25.0015,25.0631,621345.0
2016-07-21 15:30:00,36.61,36.72,36.6,36.7,1739751.0,25.0631,25.1384,25.0562,25.1247,1739751.0
2016-07-22 09:30:00,36.8,36.84,36.68,36.76,1913698.0,25.1932,25.2205,25.111,25.1658,1913698.0
2016-07-22 10:00:00,36.77,36.79,36.68,36.75,920700.0,25.1726,25.1863,25.111,25.1589,920700.0
2016-07-22 10:30:00,36.74,36.79,36.69,36.76,882470.0,25.1521,25.1863,25.1178,25.1658,882470.0
2016-07-22 11:00:00,36.77,36.78,36.7,36.75,981507.0,25.1726,25.1795,25.1247,25.1589,981507.0
2016-07-22 11:30:00,36.75,36.79,36.72,36.78,648050.0,25.1589,25.1863,25.1384,25.1795,648050.0
2016-07-22 12:00:00,36.78,36.79,36.74,36.75,626481.0,25.1795,25.1863,25.1521,25.1589,626481.0
2016-07-22 12:30:00,36.75,36.76,36.72,36.73,483443.0,25.1589,25.1658,25.1384,25.1452,483443.0
2016-07-22 13:00:00,36.73,36.75,36.72,36.75,292075.0,25.1452,25.1589,25.1384,25.1589,292075.0
2016-07-22 13:30:00,36.74,36.76,36.71,36.73,481086.0,25.1521,25.1658,25.1315,25.1452,481086.0
2016-07-22 14:00:00,36.73,36.75,36.7,36.73,457210.0,25.1452,25.1589,25.1247,25.1452,457210.0
2016-07-22 14:30:00,36.73,36.75,36.72,36.72,515695.0,25.1452,25.1589,25.1384,25.1384,515695.0
2016-07-22 15:00:00,36.73,36.79,36.72,36.77,878699.0,25.1452,25.1863,25.1384,25.1726,878699.0
2016-07-22 15:30:00,36.77,36.78,36.68,36.73,2110639.0,25.1726,25.1795,25.111,25.1452,2110639.0
2016-07-25 09:30:00,36.8,36.84,36.51,36.52,1307743.0,25.1932,25.2205,24.9946,25.0015,1307743.0
2016-07-25 10:00:00,36.52,36.58,36.51,36.55,655084.0,25.0015,25.0425,24.9946,25.022,655084.0
2016-07-25 10:30:00,36.55,36.59,36.53,36.58,449313.0,25.022,25.0494,25.0083,25.0425,449313.0
2016-07-25 11:00:00,36.57,36.65,36.56,36.62,676362.0,25.0357,25.0905,25.0288,25.0699,676362.0
2016-07-25 11:30:00,36.63,36.65,36.56,36.59,508012.0,25.0768,25.0905,25.0288,25.0494,508012.0
2016-07-25 12:00:00,36.59,36.62,36.56,36.59,445701.0,25.0494,25.0699,25.0288,25.0494,445701.0
2016-07-25 12:30:00,36.59,36.66,36.57,36.64,391365.0,25.0494,25.0973,25.0357,25.0836,391365.0
2016-07-25 13:00:00,36.64,36.66,36.57,36.65,446523.0,25.0836,25.0973,25.0357,25.0905,446523.0
2016-07-25 13:30:00,36.64,36.69,36.63,36.68,395634.0,25.0836,25.1178,25.0768,25.111,395634.0
2016-07-25 14:00:00,36.68,36.73,36.66,36.68,434185.0,25.111,25.1452,25.0973,25.111,434185.0
2016-07-25 14:30:00,36.68,36.71,36.65,36.68,402713.0,25.111,25.1315,25.0905,25.111,402713.0
2016-07-25 15:00:00,36.68,36.7,36.65,36.69,685436.0,25.111,25.1247,25.0905,25.1178,685436.0
2016-07-25 15:30:00,36.69,36.8,36.67,36.8,1795464.0,25.1178,25.1932,25.1042,25.1932,1795464.0
2016-07-26 09:30:00,36.83,36.87,36.67,36.81,1195481.0,25.2137,25.2411,25.1042,25.2,1195481.0
2016-07-26 10:00:00,36.8,36.85,36.79,36.79,827154.0,25.1932,25.2274,25.1863,25.1863,827154.0
2016-07-26 10:30:00,36.8,36.82,36.71,36.75,686500.0,25.1932,25.2068,25.1315,25.1589,686500.0
2016-07-26 11:00:00,36.75,36.78,36.65,36.68,754930.0,25.1589,25.1795,25.0905,25.111,754930.0
2016-07-26 11:30:00,36.69,36.8,36.66,36.8,597472.0,25.1178,25.1932,25.0973,25.1932,597472.0
2016-07-26 12:00:00,36.81,36.85,36.79,36.82,652782.0,25.2,25.2274,25.1863,25.2068,652782.0
2016-07-26 12:30:00,36.82,36.82,36.76,36.79,413456.0,25.2068,25.2068,25.1658,25.1863,413456.0
2016-07-26 13:00:00,36.79,36.82,36.7,36.71,476330.0,25.1863,25.2068,25.1247,25.1315,476330.0
2016-07-26 13:30:00,36.72,36.76,36.68,36.74,718345.0,25.1384,25.1658,25.111,25.1521,718345.0
2016-07-26 14:00:00,36.75,36.78,36.69,36.77,694671.0,25.1589,25.1795,25.1178,25.1726,694671.0
2016-07-26 14:30:00,36.77,36.78,36.74,36.75,360614.0,25.1726,25.1795,25.1521,25.1589,360614.0
2016-07-26 15:00:00,36.75,36.76,36.7,36.75,659850.0,25.1589,25.1658,25.1247,25.1589,659850.0
2016-07-26 15:30:00,36.75,36.84,36.73,36.82,1684715.0,25.1589,25.2205,25.1452,25.2068,1684715.0
2016-07-27 09:30:00,36.75,36.82,36.67,36.72,1378679.0,25.1589,25.2068,25.1042,25.1384,1378679.0
2016-07-27 10:00:00,36.72,36.75,36.65,36.68,1061890.0,25.1384,25.1589,25.0905,25.111,1061890.0
2016-07-27 10:30:00,36.68,36.8,36.65,36.79,1153987.0,25.111,25.1932,25.0905,25.1863,1153987.0
2016-07-27 11:00:00,36.79,36.81,36.7,36.76,801361.0,25.1863,25.2,25.1247,25.1658,801361.0
2016-07-27 11:30:00,36.75,36.8,36.71,36.73,809188.0,25.1589,25.1932,25.1315,25.1452,809188.0
2016-07-27 12:00:00,36.73,36.8,36.7,36.76,522360.0,25.1452,25.1932,25.1247,25.1658,522360.0
2016-07-27 12:30:00,36.76,36.77,36.7,36.74,373982.0,25.1658,25.1726,25.1247,25.1521,373982.0
2016-07-27 13:00:00,36.74,36.78,36.7,36.77,413286.0,25.1521,25.1795,25.1247,25.1726,413286.0
2016-07-27 13:30:00,36.77,36.83,36.74,36.82,562608.0,25.1726,25.2137,25.1521,25.2068,562608.0
2016-07-27 14:00:00,36.81,36.91,36.72,36.85,1035099.0,25.2,25.2685,25.1384,25.2274,1035099.0
2016-07-27 14:30:00,36.85,36.87,36.78,36.8,690546.0,25.2274,25.2411,25.1795,25.1932,690546.0
2016-07-27 15:00:00,36.79,36.9,36.79,36.89,818520.0,25.1863,25.2616,25.1863,25.2548,818520.0
2016-07-27 15:30:00,36.89,36.92,36.84,36.86,3258897.0,25.2548,25.2753,25.2205,25.2342,3258897.0
2016-07-28 09:30:00,36.88,36.91,36.7,36.76,1368633.0,25.2479,25.2685,25.1247,25.1658,1368633.0
2016-07-28 10:00:00,36.76,36.8,36.57,36.6,881456.0,25.1658,25.1932,25.0357,25.0562,881456.0
2016-07-28 10:30:00,36.6,36.62,36.5,36.54,1167083.0,25.0562,25.0699,24.9878,25.0152,1167083.0
2016-07-28 11:00:00,36.55,36.66,36.54,36.65,955899.0,25.022,25.0973,25.0152,25.0905,955899.0
2016-07-28 11:30:00,36.65,36.68,36.6,36.65,756521.0,25.0905,25.111,25.0562,25.0905,756521.0
2016-07-28 12:00:00,36.65,36.66,36.59,36.62,357462.0,25.0905,25.0973,25.0494,25.0699,357462.0
2016-07-28 12:30:00,36.62,36.65,36.59,36.64,306273.0,25.0699,25.0905,25.0494,25.0836,306273.0
2016-07-28 13:00:00,36.64,36.67,36.61,36.64,372000.0,25.0836,25.1042,25.0631,25.0836,372000.0
2016-07-28 13:30:00,36.63,36.67,36.6,36.65,843434.0,25.0768,25.1042,25.0562,25.0905,843434.0
2016-07-28 14:00:00,36.65,36.66,36.58,36.61,766346.0,25.0905,25.0973,25.0425,25.0631,766346.0
2016-07-28 14:30:00,36.61,36.66,36.59,36.62,610518.0,25.0631,25.0973,25.0494,25.0699,610518.0
2016-07-28 15:00:00,36.63,36.69,36.62,36.69,1012624.0,25.0768,25.1178,25.0699,25.1178,1012624.0
2016-07-28 15:30:00,36.69,36.73,36.64,36.67,2341362.0,25.1178,25.1452,25.0836,25.1042,2341362.0
2016-07-29 09:30:00,36.68,36.82,36.68,36.76,1633840.0,25.111,25.2068,25.111,25.1658,1633840.0
2016-07-29 10:00:00,36.77,36.77,36.65,36.69,1387287.0,25.1726,25.1726,25.0905,25.1178,1387287.0
2016-07-29 10:30:00,36.69,36.77,36.65,36.71,986332.0,25.1178,25.1726,25.0905,25.1315,986332.0
2016-07-29 11:00:00,36.72,36.88,36.71,36.86,1447141.0,25.1384,25.2479,25.1315,25.2342,1447141.0
2016-07-29 11:30:00,36.86,36.92,36.82,36.87,963075.0,25.2342,25.2753,25.2068,25.2411,963075.0
2016-07-29 12:00:00,36.88,36.9,36.85,36.88,590625.0,25.2479,25.2616,25.2274,25.2479,590625.0
2016-07-29 12:30:00,36.88,36.92,36.8,36.81,690121.0,25.2479,25.2753,25.1932,25.2,690121.0
2016-07-29 13:00:00,36.82,36.86,36.81,36.84,616749.0,25.2068,25.2342,25.2,25.2205,616749.0
2016-07-29 13:30:00,36.84,36.85,36.82,36.84,431833.0,25.2205,25.2274,25.2068,25.2205,431833.0
2016-07-29 14:00:00,36.85,36.88,36.81,36.86,1090945.0,25.2274,25.2479,25.2,25.2342,1090945.0
2016-07-29 14:30:00,36.85,36.86,36.83,36.86,776449.0,25.2274,25.2342,25.2137,25.2342,776449.0
2016-07-29 15:00:00,36.86,36.86,36.81,36.82,912313.0,25.2342,25.2342,25.2,25.2068,912313.0
2016-07-29 15:30:00,36.82,36.95,36.81,36.89,3957128.0,25.2068,25.2958,25.2,25.2548,3957128.0
2016-08-01 09:30:00,37.02,37.19,36.98,37.08,3652338.0,25.3438,25.4601,25.3164,25.3848,3652338.0
2016-08-01 10:00:00,37.08,37.28,37.03,37.27,1529349.0,25.3848,25.5218,25.3506,25.5149,1529349.0
2016-08-01 10:30:00,37.27,37.33,37.22,37.3,1615005.0,25.5149,25.556,25.4807,25.5355,1615005.0
2016-08-01 11:00:00,37.29,37.39,37.24,37.39,1832835.0,25.5286,25.5971,25.4944,25.5971,1832835.0
2016-08-01 11:30:00,37.39,37.39,37.25,37.28,1866725.0,25.5971,25.5971,25.5012,25.5218,1866725.0
2016-08-01 12:00:00,37.27,37.28,37.06,37.13,1841035.0,25.5149,25.5218,25.3711,25.4191,1841035.0
2016-08-01 12:30:00,37.14,37.29,37.1,37.25,1564297.0,25.4259,25.5286,25.3985,25.5012,1564297.0
2016-08-01 13:00:00,37.25,37.35,37.22,37.29,1066988.0,25.5012,25.5697,25.4807,25.5286,1066988.0
2016-08-01 13:30:00,37.3,37.32,37.2,37.3,939898.0,25.5355,25.5491,25.467,25.5355,939898.0
2016-08-01 14:00:00,37.31,37.32,37.22,37.26,1480842.0,25.5423,25.5491,25.4807,25.5081,1480842.0
2016-08-01 14:30:00,37.26,37.37,37.26,37.32,1421111.0,25.5081,25.5834,25.5081,25.5491,1421111.0
2016-08-01 15:00:00,37.32,37.39,37.28,37.34,2127176.0,25.5491,25.5971,25.5218,25.5628,2127176.0
2016-08-01 15:30:00,37.34,37.39,37.27,37.29,4189328.0,25.5628,25.5971,25.5149,25.5286,4189328.0
2016-08-02 09:30:00,36.76,36.82,36.42,36.51,4546562.0,25.1658,25.2068,24.933,24.9946,4546562.0
2016-08-02 10:00:00,36.51,36.52,36.13,36.44,4096866.0,24.9946,25.0015,24.7345,24.9467,4096866.0
2016-08-02 10:30:00,36.44,36.62,36.33,36.4,3402648.0,24.9467,25.0699,24.8714,24.9193,3402648.0
2016-08-02 11:00:00,36.4,36.49,36.31,36.39,1583092.0,24.9193,24.9809,24.8577,24.9125,1583092.0
2016-08-02 11:30:00,36.39,36.47,36.36,36.41,1331149.0,24.9125,24.9672,24.8919,24.9262,1331149.0
2016-08-02 12:00:00,36.41,36.5,36.36,36.47,1089853.0,24.9262,24.9878,24.8919,24.9672,1089853.0
2016-08-02 12:30:00,36.46,36.5,36.29,36.31,1281328.0,24.9604,24.9878,24.844,24.8577,1281328.0
2016-08-02 13:00:00,36.3,36.36,36.22,36.3,1131258.0,24.8509,24.8919,24.7961,24.8509,1131258.0
2016-08-02 13:30:00,36.29,36.35,36.25,36.33,928796.0,24.844,24.8851,24.8166,24.8714,928796.0
2016-08-02 14:00:00,36.34,36.45,36.29,36.41,1116528.0,24.8782,24.9535,24.844,24.9262,1116528.0
2016-08-02 14:30:00,36.42,36.61,36.4,36.51,2054380.0,24.933,25.0631,24.9193,24.9946,2054380.0
2016-08-02 15:00:00,36.51,36.58,36.37,36.5,1780228.0,24.9946,25.0425,24.8988,24.9878,1780228.0
2016-08-02 15:30:00,36.49,36.54,36.35,36.39,4225872.0,24.9809,25.0152,24.8851,24.9125,4225872.0
2016-08-03 09:30:00,35.91,35.95,35.25,35.3,6750659.0,24.7928,24.8205,24.3372,24.3717,6750659.0
2016-08-03 10:00:00,35.29,35.57,35.28,35.5,3349388.0,24.3648,24.5581,24.3579,24.5098,3349388.0
2016-08-03 10:30:00,35.5,35.67,35.4,35.41,1924154.0,24.5098,24.6271,24.4407,24.4476,1924154.0
2016-08-03 11:00:00,35.41,35.5,35.35,35.42,1945880.0,24.4476,24.5098,24.4062,24.4545,1945880.0
2016-08-03 11:30:00,35.41,35.42,35.29,35.32,1983869.0,24.4476,24.4545,24.3648,24.3855,1983869.0
2016-08-03 12:00:00,35.32,35.43,35.31,35.33,1408581.0,24.3855,24.4614,24.3786,24.3924,1408581.0
2016-08-03 12:30:00,35.32,35.37,35.25,35.34,1860337.0,24.3855,24.42,24.3372,24.3993,1860337.0
2016-08-03 13:00:00,35.33,35.39,35.3,35.34,1140368.0,24.3924,24.4338,24.3717,24.3993,1140368.0
2016-08-03 13:30:00,35.34,35.35,35.27,35.31,1345105.0,24.3993,24.4062,24.351,24.3786,1345105.0
2016-08-03 14:00:00,35.31,35.31,35.17,35.17,2501576.0,24.3786,24.3786,24.2819,24.2819,2501576.0
2016-08-03 14:30:00,35.18,35.18,35.06,35.11,2251656.0,24.2888,24.2888,24.206,24.2405,2251656.0
2016-08-03 15:00:00,35.1,35.31,35.1,35.3,3515512.0,24.2336,24.3786,24.2336,24.3717,3515512.0
2016-08-03 15:30:00,35.3,35.36,35.15,35.28,7178851.0,24.3717,24.4131,24.2681,24.3579,7178851.0
2016-08-04 09:30:00,35.5,35.52,35.25,35.32,2383201.0,24.5098,24.5236,24.3372,24.3855,2383201.0
2016-08-04 10:00:00,35.32,35.33,35.25,35.28,1741741.0,24.3855,24.3924,24.3372,24.3579,1741741.0
2016-08-04 10:30:00,35.28,35.36,35.26,35.3,1602955.0,24.3579,24.4131,24.3441,24.3717,1602955.0
2016-08-04 11:00:00,35.3,35.31,35.18,35.21,1532116.0,24.3717,24.3786,24.2888,24.3096,1532116.0
2016-08-04 11:30:00,35.2,35.3,35.2,35.24,1307684.0,24.3027,24.3717,24.3027,24.3303,1307684.0
2016-08-04 12:00:00,35.25,35.29,35.21,35.27,2041958.0,24.3372,24.3648,24.3096,24.351,2041958.0
2016-08-04 12:30:00,35.27,35.34,35.26,35.27,1393884.0,24.351,24.3993,24.3441,24.351,1393884.0
2016-08-04 13:00:00,35.28,35.3,35.25,35.25,876968.0,24.3579,24.3717,24.3372,24.3372,876968.0
2016-08-04 13:30:00,35.25,35.26,35.22,35.25,895380.0,24.3372,24.3441,24.3165,24.3372,895380.0
2016-08-04 14:00:00,35.26,35.3,35.23,35.26,930246.0,24.3441,24.3717,24.3234,24.3441,930246.0
2016-08-04 14:30:00,35.25,35.28,35.21,35.28,1241190.0,24.3372,24.3579,24.3096,24.3579,1241190.0
2016-08-04 15:00:00,35.28,35.28,35.23,35.24,1411146.0,24.3579,24.3579,24.3234,24.3303,1411146.0
2016-08-04 15:30:00,35.24,35.25,35.15,35.16,4684343.0,24.3303,24.3372,24.2681,24.275,4684343.0
2016-08-05 09:30:00,35.36,35.42,35.27,35.34,3313442.0,24.4131,24.4545,24.351,24.3993,3313442.0
2016-08-05 10:00:00,35.34,35.35,35.24,35.28,1879224.0,24.3993,24.4062,24.3303,24.3579,1879224.0
2016-08-05 10:30:00,35.28,35.32,35.22,35.24,1455038.0,24.3579,24.3855,24.3165,24.3303,1455038.0
2016-08-05 11:00:00,35.23,35.42,35.23,35.34,1633737.0,24.3234,24.4545,24.3234,24.3993,1633737.0
2016-08-05 11:30:00,35.34,35.45,35.33,35.43,2033251.0,24.3993,24.4753,24.3924,24.4614,2033251.0
2016-08-05 12:00:00,35.42,35.47,35.39,35.45,1768774.0,24.4545,24.4891,24.4338,24.4753,1768774.0
2016-08-05 12:30:00,35.45,35.53,35.4,35.4,1724259.0,24.4753,24.5305,24.4407,24.4407,1724259.0
2016-08-05 13:00:00,35.41,35.43,35.37,35.41,1572719.0,24.4476,24.4614,24.42,24.4476,1572719.0
2016-08-05 13:30:00,35.41,35.47,35.4,35.46,1107148.0,24.4476,24.4891,24.4407,24.4822,1107148.0
2016-08-05 14:00:00,35.47,35.5,35.42,35.46,1148624.0,24.4891,24.5098,24.4545,24.4822,1148624.0
2016-08-05 14:30:00,35.46,35.47,35.4,35.42,1393361.0,24.4822,24.4891,24.4407,24.4545,1393361.0
2016-08-05 15:00:00,35.41,35.49,35.41,35.45,1293761.0,24.4476,24.5029,24.4476,24.4753,1293761.0
2016-08-05 15:30:00,35.44,35.47,35.4,35.43,2933423.0,24.4684,24.4891,24.4407,24.4614,2933423.0
2016-08-08 09:30:00,35.28,35.28,34.91,34.92,3644800.0,24.3579,24.3579,24.1024,24.1093,3644800.0
2016-08-08 10:00:00,34.93,34.95,34.71,34.74,2491231.0,24.1162,24.13,23.9643,23.9851,2491231.0
2016-08-08 10:30:00,34.74,34.92,34.73,34.91,3040794.0,23.9851,24.1093,23.9782,24.1024,3040794.0
2016-08-08 11:00:00,34.91,35.04,34.89,34.89,2364099.0,24.1024,24.1922,24.0886,24.0886,2364099.0
2016-08-08 11:30:00,34.9,34.97,34.83,34.86,1842758.0,24.0955,24.1439,24.0472,24.0679,1842758.0
2016-08-08 12:00:00,34.86,34.88,34.79,34.84,1350005.0,24.0679,24.0817,24.0196,24.0541,1350005.0
2016-08-08 12:30:00,34.85,34.88,34.82,34.84,1252143.0,24.061,24.0817,24.0403,24.0541,1252143.0
2016-08-08 13:00:00,34.84,34.95,34.83,34.95,1267684.0,24.0541,24.13,24.0472,24.13,1267684.0
2016-08-08 13:30:00,34.95,34.97,34.9,34.91,1017422.0,24.13,24.1439,24.0955,24.1024,1017422.0
2016-08-08 14:00:00,34.9,34.96,34.81,34.84,1240747.0,24.0955,24.137,24.0334,24.0541,1240747.0
2016-08-08 14:30:00,34.84,34.9,34.82,34.85,792302.0,24.0541,24.0955,24.0403,24.061,792302.0
2016-08-08 15:00:00,34.84,34.87,34.82,34.85,1431335.0,24.0541,24.0748,24.0403,24.061,1431335.0
2016-08-08 15:30:00,34.86,34.95,34.85,34.93,3063300.0,24.0679,24.13,24.061,24.1162,3063300.0
2016-08-09 09:30:00,34.99,35.1,34.9,35.06,1947268.0,24.1577,24.2336,24.0955,24.206,1947268.0
2016-08-09 10:00:00,35.05,35.24,35.04,35.21,1708642.0,24.1991,24.3303,24.1922,24.3096,1708642.0
2016-08-09 10:30:00,35.2,35.28,35.19,35.22,1257958.0,24.3027,24.3579,24.2957,24.3165,1257958.0
2016-08-09 11:00:00,35.22,35.3,35.21,35.24,1045782.0,24.3165,24.3717,24.3096,24.3303,1045782.0
2016-08-09 11:30:00,35.24,35.24,35.12,35.16,1137779.0,24.3303,24.3303,24.2474,24.275,1137779.0
2016-08-09 12:00:00,35.16,35.18,35.06,35.09,838634.0,24.275,24.2888,24.206,24.2267,838634.0
2016-08-09 12:30:00,35.1,35.19,35.08,35.15,557084.0,24.2336,24.2957,24.2198,24.2681,557084.0
2016-08-09 13:00:00,35.16,35.2,35.12,35.14,516532.0,24.275,24.3027,24.2474,24.2612,516532.0
2016-08-09 13:30:00,35.14,35.16,35.1,35.14,614311.0,24.2612,24.275,24.2336,24.2612,614311.0
2016-08-09 14:00:00,35.14,35.17,35.09,35.12,936056.0,24.2612,24.2819,24.2267,24.2474,936056.0
2016-08-09 14:30:00,35.13,35.15,35.08,35.14,987475.0,24.2543,24.2681,24.2198,24.2612,987475.0
2016-08-09 15:00:00,35.14,35.17,35.1,35.16,755743.0,24.2612,24.2819,24.2336,24.275,755743.0
2016-08-09 15:30:00,35.16,35.16,35.07,35.08,2177026.0,24.275,24.275,24.2129,24.2198,2177026.0
2016-08-10 09:30:00,35.18,35.18,35.0,35.01,1583354.0,24.2888,24.2888,24.1646,24.1715,1583354.0
2016-08-10 10:00:00,35.01,35.04,34.91,34.97,999621.0,24.1715,24.1922,24.1024,24.1439,999621.0
2016-08-10 10:30:00,34.96,35.12,34.95,35.12,829322.0,24.137,24.2474,24.13,24.2474,829322.0
2016-08-10 11:00:00,35.12,35.17,35.05,35.05,1394770.0,24.2474,24.2819,24.1991,24.1991,1394770.0
2016-08-10 11:30:00,35.05,35.07,35.03,35.05,553351.0,24.1991,24.2129,24.1853,24.1991,553351.0
2016-08-10 12:00:00,35.05,35.09,35.01,35.02,597399.0,24.1991,24.2267,24.1715,24.1784,597399.0
2016-08-10 12:30:00,35.02,35.05,34.98,35.05,344823.0,24.1784,24.1991,24.1508,24.1991,344823.0
2016-08-10 13:00:00,35.05,35.05,34.96,34.96,570751.0,24.1991,24.1991,24.137,24.137,570751.0
2016-08-10 13:30:00,34.96,35.01,34.96,34.99,429230.0,24.137,24.1715,24.137,24.1577,429230.0
2016-08-10 14:00:00,34.99,35.03,34.93,34.95,801888.0,24.1577,24.1853,24.1162,24.13,801888.0
2016-08-10 14:30:00,34.95,35.05,34.94,35.02,945830.0,24.13,24.1991,24.1231,24.1784,945830.0
2016-08-10 15:00:00,35.02,35.12,35.0,35.07,1077260.0,24.1784,24.2474,24.1646,24.2129,1077260.0
2016-08-10 15:30:00,35.07,35.14,35.05,35.14,2308818.0,24.2129,24.2612,24.1991,24.2612,2308818.0
2016-08-11 09:30:00,35.13,35.28,35.12,35.18,1645255.0,24.2543,24.3579,24.2474,24.2888,1645255.0
2016-08-11 10:00:00,35.18,35.19,35.1,35.13,654117.0,24.2888,24.2957,24.2336,24.2543,654117.0
2016-08-11 10:30:00,35.13,35.26,35.12,35.21,905131.0,24.2543,24.3441,24.2474,24.3096,905131.0
2016-08-11 11:00:00,35.22,35.23,35.17,35.21,571769.0,24.3165,24.3234,24.2819,24.3096,571769.0
2016-08-11 11:30:00,35.2,35.25,35.19,35.23,591142.0,24.3027,24.3372,24.2957,24.3234,591142.0
2016-08-11 12:00:00,35.23,35.27,35.22,35.24,609270.0,24.3234,24.351,24.3165,24.3303,609270.0
2016-08-11 12:30:00,35.25,35.27,35.22,35.22,695483.0,24.3372,24.351,24.3165,24.3165,695483.0
2016-08-11 13:00:00,35.22,35.26,35.22,35.25,649477.0,24.3165,24.3441,24.3165,24.3372,649477.0
2016-08-11 13:30:00,35.24,35.25,35.19,35.21,618367.0,24.3303,24.3372,24.2957,24.3096,618367.0
2016-08-11 14:00:00,35.21,35.23,35.18,35.22,592957.0,24.3096,24.3234,24.2888,24.3165,592957.0
2016-08-11 14:30:00,35.22,35.22,35.12,35.17,685890.0,24.3165,24.3165,24.2474,24.2819,685890.0
2016-08-11 15:00:00,35.16,35.2,35.14,35.16,910907.0,24.275,24.3027,24.2612,24.275,910907.0
2016-08-11 15:30:00,35.16,35.21,35.14,35.15,2000714.0,24.275,24.3096,24.2612,24.2681,2000714.0
2016-08-12 09:30:00,35.08,35.11,34.91,34.91,1423715.0,24.2198,24.2405,24.1024,24.1024,1423715.0
2016-08-12 10:00:00,34.91,34.94,34.82,34.84,1113307.0,24.1024,24.1231,24.0403,24.0541,1113307.0
2016-08-12 10:30:00,34.84,34.99,34.84,34.98,1159021.0,24.0541,24.1577,24.0541,24.1508,1159021.0
2016-08-12 11:00:00,34.98,35.0,34.96,34.98,594901.0,24.1508,24.1646,24.137,24.1508,594901.0
2016-08-12 11:30:00,34.98,35.0,34.92,34.93,532430.0,24.1508,24.1646,24.1093,24.1162,532430.0
2016-08-12 12:00:00,34.94,34.95,34.84,34.89,803311.0,24.1231,24.13,24.0541,24.0886,803311.0
2016-08-12 12:30:00,34.88,34.9,34.87,34.88,436936.0,24.0817,24.0955,24.0748,24.0817,436936.0
2016-08-12 13:00:00,34.89,34.89,34.81,34.84,847196.0,24.0886,24.0886,24.0334,24.0541,847196.0
2016-08-12 13:30:00,34.85,34.87,34.81,34.81,686324.0,24.061,24.0748,24.0334,24.0334,686324.0
2016-08-12 14:00:00,34.81,34.87,34.75,34.83,1145504.0,24.0334,24.0748,23.992,24.0472,1145504.0
2016-08-12 14:30:00,34.83,34.92,34.83,34.91,1146135.0,24.0472,24.1093,24.0472,24.1024,1146135.0
2016-08-12 15:00:00,34.91,34.93,34.9,34.9,540731.0,24.1024,24.1162,24.0955,24.0955,540731.0
2016-08-12 15:30:00,34.91,34.98,34.89,34.97,2338143.0,24.1024,24.1508,24.0886,24.1439,2338143.0
2016-08-15 09:30:00,35.05,35.05,34.93,34.99,1119198.0,24.1991,24.1991,24.1162,24.1577,1119198.0
2016-08-15 10:00:00,34.98,35.02,34.94,35.02,700039.0,24.1508,24.1784,24.1231,24.1784,700039.0
2016-08-15 10:30:00,35.02,35.06,35.0,35.05,886505.0,24.1784,24.206,24.1646,24.1991,886505.0
2016-08-15 11:00:00,35.06,35.1,35.04,35.08,792346.0,24.206,24.2336,24.1922,24.2198,792346.0
2016-08-15 11:30:00,35.09,35.11,35.03,35.04,866565.0,24.2267,24.2405,24.1853,24.1922,866565.0
2016-08-15 12:00:00,35.04,35.08,35.02,35.07,624948.0,24.1922,24.2198,24.1784,24.2129,624948.0
2016-08-15 12:30:00,35.06,35.07,35.0,35.02,473425.0,24.206,24.2129,24.1646,24.1784,473425.0
2016-08-15 13:00:00,35.03,35.05,35.0,35.05,470496.0,24.1853,24.1991,24.1646,24.1991,470496.0
2016-08-15 13:30:00,35.05,35.08,35.04,35.06,458812.0,24.1991,24.2198,24.1922,24.206,458812.0
2016-08-15 14:00:00,35.07,35.1,35.03,35.09,661445.0,24.2129,24.2336,24.1853,24.2267,661445.0
2016-08-15 14:30:00,35.08,35.14,35.05,35.14,693544.0,24.2198,24.2612,24.1991,24.2612,693544.0
2016-08-15 15:00:00,35.13,35.15,35.11,35.13,825789.0,24.2543,24.2681,24.2405,24.2543,825789.0
2016-08-15 15:30:00,35.14,35.17,35.1,35.12,2247334.0,24.2612,24.2819,24.2336,24.2474,2247334.0
2016-08-16 09:30:00,34.94,35.08,34.94,35.05,1527550.0,24.1231,24.2198,24.1231,24.1991,1527550.0
2016-08-16 10:00:00,35.05,35.08,35.01,35.06,787564.0,24.1991,24.2198,24.1715,24.206,787564.0
2016-08-16 10:30:00,35.05,35.08,34.97,34.99,877396.0,24.1991,24.2198,24.1439,24.1577,877396.0
2016-08-16 11:00:00,34.98,35.05,34.98,35.02,786329.0,24.1508,24.1991,24.1508,24.1784,786329.0
2016-08-16 11:30:00,35.02,35.02,34.93,34.95,721707.0,24.1784,24.1784,24.1162,24.13,721707.0
2016-08-16 12:00:00,34.95,34.97,34.92,34.95,730318.0,24.13,24.1439,24.1093,24.13,730318.0
2016-08-16 12:30:00,34.95,35.03,34.92,35.03,570237.0,24.13,24.1853,24.1093,24.1853,570237.0
2016-08-16 13:00:00,35.03,35.03,34.91,34.93,588603.0,24.1853,24.1853,24.1024,24.1162,588603.0
2016-08-16 13:30:00,34.92,34.93,34.87,34.89,649581.0,24.1093,24.1162,24.0748,24.0886,649581.0
2016-08-16 14:00:00,34.88,34.94,34.84,34.87,648957.0,24.0817,24.1231,24.0541,24.0748,648957.0
2016-08-16 14:30:00,34.86,34.95,34.84,34.9,616382.0,24.0679,24.13,24.0541,24.0955,616382.0
2016-08-16 15:00:00,34.91,34.92,34.85,34.87,1061121.0,24.1024,24.1093,24.061,24.0748,1061121.0
2016-08-16 15:30:00,34.87,34.87,34.77,34.8,2620786.0,24.0748,24.0748,24.0058,24.0265,2620786.0
2016-08-17 09:30:00,34.75,34.95,34.75,34.91,1461816.0,23.992,24.13,23.992,24.1024,1461816.0
2016-08-17 10:00:00,34.91,35.0,34.89,34.98,1239390.0,24.1024,24.1646,24.0886,24.1508,1239390.0
2016-08-17 10:30:00,34.98,34.99,34.88,34.96,988222.0,24.1508,24.1577,24.0817,24.137,988222.0
2016-08-17 11:00:00,34.95,34.98,34.95,34.95,1028861.0,24.13,24.1508,24.13,24.13,1028861.0
2016-08-17 11:30:00,34.95,34.96,34.86,34.86,849946.0,24.13,24.137,24.0679,24.0679,849946.0
2016-08-17 12:00:00,34.87,34.88,34.8,34.88,1025019.0,24.0748,24.0817,24.0265,24.0817,1025019.0
2016-08-17 12:30:00,34.88,35.03,34.85,35.02,999385.0,24.0817,24.1853,24.061,24.1784,999385.0
2016-08-17 13:00:00,35.01,35.03,34.91,35.02,921484.0,24.1715,24.1853,24.1024,24.1784,921484.0
2016-08-17 13:30:00,35.02,35.14,35.02,35.08,889379.0,24.1784,24.2612,24.1784,24.2198,889379.0
2016-08-17 14:00:00,35.09,35.15,35.0,35.13,1240545.0,24.2267,24.2681,24.1646,24.2543,1240545.0
2016-08-17 14:30:00,35.12,35.13,35.06,35.08,587619.0,24.2474,24.2543,24.206,24.2198,587619.0
2016-08-17 15:00:00,35.09,35.14,35.05,35.1,874354.0,24.2267,24.2612,24.1991,24.2336,874354.0
2016-08-17 15:30:00,35.11,35.15,35.1,35.13,3236100.0,24.2405,24.2681,24.2336,24.2543,3236100.0
2016-08-18 09:30:00,35.13,35.36,35.06,35.27,1631776.0,24.2543,24.4131,24.206,24.351,1631776.0
2016-08-18 10:00:00,35.27,35.27,35.04,35.05,1930662.0,24.351,24.351,24.1922,24.1991,1930662.0
2016-08-18 10:30:00,35.06,35.18,35.02,35.16,901950.0,24.206,24.2888,24.1784,24.275,901950.0
2016-08-18 11:00:00,35.16,35.17,35.05,35.07,868696.0,24.275,24.2819,24.1991,24.2129,868696.0
2016-08-18 11:30:00,35.06,35.11,35.03,35.1,632132.0,24.206,24.2405,24.1853,24.2336,632132.0
2016-08-18 12:00:00,35.1,35.11,35.02,35.04,642818.0,24.2336,24.2405,24.1784,24.1922,642818.0
2016-08-18 12:30:00,35.05,35.13,35.04,35.09,825771.0,24.1991,24.2543,24.1922,24.2267,825771.0
2016-08-18 13:00:00,35.09,35.09,35.01,35.04,643287.0,24.2267,24.2267,24.1715,24.1922,643287.0
2016-08-18 13:30:00,35.04,35.05,34.99,35.04,725682.0,24.1922,24.1991,24.1577,24.1922,725682.0
2016-08-18 14:00:00,35.03,35.06,35.01,35.04,695596.0,24.1853,24.206,24.1715,24.1922,695596.0
2016-08-18 14:30:00,35.04,35.04,35.0,35.02,587869.0,24.1922,24.1922,24.1646,24.1784,587869.0
2016-08-18 15:00:00,35.02,35.1,35.01,35.09,926715.0,24.1784,24.2336,24.1715,24.2267,926715.0
2016-08-18 15:30:00,35.09,35.21,35.08,35.19,2673772.0,24.2267,24.3096,24.2198,24.2957,2673772.0
2016-08-19 09:30:00,35.06,35.12,34.94,34.98,2629698.0,24.206,24.2474,24.1231,24.1508,2629698.0
2016-08-19 10:00:00,34.98,35.0,34.94,35.0,1078080.0,24.1508,24.1646,24.1231,24.1646,1078080.0
2016-08-19 10:30:00,35.0,35.0,34.92,34.98,921645.0,24.1646,24.1646,24.1093,24.1508,921645.0
2016-08-19 11:00:00,34.98,35.02,34.92,34.92,657994.0,24.1508,24.1784,24.1093,24.1093,657994.0
2016-08-19 11:30:00,34.93,34.98,34.9,34.98,553279.0,24.1162,24.1508,24.0955,24.1508,553279.0
2016-08-19 12:00:00,34.97,34.98,34.9,34.96,518279.0,24.1439,24.1508,24.0955,24.137,518279.0
2016-08-19 12:30:00,34.97,34.97,34.82,34.83,558483.0,24.1439,24.1439,24.0403,24.0472,558483.0
2016-08-19 13:00:00,34.83,34.9,34.82,34.87,577268.0,24.0472,24.0955,24.0403,24.0748,577268.0
2016-08-19 13:30:00,34.88,34.96,34.86,34.93,655609.0,24.0817,24.137,24.0679,24.1162,655609.0
2016-08-19 14:00:00,34.94,34.97,34.9,34.94,668247.0,24.1231,24.1439,24.0955,24.1231,668247.0
2016-08-19 14:30:00,34.93,35.0,34.93,34.99,699175.0,24.1162,24.1646,24.1162,24.1577,699175.0
2016-08-19 15:00:00,34.99,34.99,34.93,34.95,902194.0,24.1577,24.1577,24.1162,24.13,902194.0
2016-08-19 15:30:00,34.95,35.0,34.89,34.97,2731620.0,24.13,24.1646,24.0886,24.1439,2731620.0
2016-08-22 09:30:00,34.8,35.08,34.77,35.06,3304246.0,24.0265,24.2198,24.0058,24.206,3304246.0
2016-08-22 10:00:00,35.05,35.28,35.05,35.26,1950502.0,24.1991,24.3579,24.1991,24.3441,1950502.0
2016-08-22 10:30:00,35.25,35.28,35.03,35.04,2656848.0,24.3372,24.3579,24.1853,24.1922,2656848.0
2016-08-22 11:00:00,35.04,35.06,34.88,34.89,2385541.0,24.1922,24.206,24.0817,24.0886,2385541.0
2016-08-22 11:30:00,34.89,34.95,34.87,34.88,1671529.0,24.0886,24.13,24.0748,24.0817,1671529.0
2016-08-22 12:00:00,34.88,34.99,34.81,34.96,1321479.0,24.0817,24.1577,24.0334,24.137,1321479.0
2016-08-22 12:30:00,34.97,35.02,34.89,34.89,1446715.0,24.1439,24.1784,24.0886,24.0886,1446715.0
2016-08-22 13:00:00,34.9,34.91,34.79,34.8,1015523.0,24.0955,24.1024,24.0196,24.0265,1015523.0
2016-08-22 13:30:00,34.8,34.87,34.78,34.84,1561340.0,24.0265,24.0748,24.0127,24.0541,1561340.0
2016-08-22 14:00:00,34.84,34.89,34.79,34.79,1292291.0,24.0541,24.0886,24.0196,24.0196,1292291.0
2016-08-22 14:30:00,34.79,34.83,34.76,34.79,1278844.0,24.0196,24.0472,23.9989,24.0196,1278844.0
2016-08-22 15:00:00,34.79,34.89,34.78,34.88,1301149.0,24.0196,24.0886,24.0127,24.0817,1301149.0
2016-08-22 15:30:00,34.88,34.93,34.8,34.85,2559392.0,24.0817,24.1162,24.0265,24.061,2559392.0
2016-08-23 09:30:00,35.0,35.26,34.91,35.23,2410778.0,24.1646,24.3441,24.1024,24.3234,2410778.0
2016-08-23 10:00:00,35.23,35.24,35.14,35.18,1339842.0,24.3234,24.3303,24.2612,24.2888,1339842.0
2016-08-23 10:30:00,35.19,35.23,35.16,35.22,717690.0,24.2957,24.3234,24.275,24.3165,717690.0
2016-08-23 11:00:00,35.22,35.27,35.17,35.19,1014998.0,24.3165,24.351,24.2819,24.2957,1014998.0
2016-08-23 11:30:00,35.19,35.21,35.13,35.16,796590.0,24.2957,24.3096,24.2543,24.275,796590.0
2016-08-23 12:00:00,35.16,35.16,35.1,35.13,603485.0,24.275,24.275,24.2336,24.2543,603485.0
2016-08-23 12:30:00,35.13,35.17,35.1,35.13,666538.0,24.2543,24.2819,24.2336,24.2543,666538.0
2016-08-23 13:00:00,35.13,35.16,35.09,35.16,841572.0,24.2543,24.275,24.2267,24.275,841572.0
2016-08-23 13:30:00,35.16,35.16,35.12,35.12,554547.0,24.275,24.275,24.2474,24.2474,554547.0
2016-08-23 14:00:00,35.12,35.13,35.09,35.12,593152.0,24.2474,24.2543,24.2267,24.2474,593152.0
2016-08-23 14:30:00,35.12,35.16,35.1,35.12,712012.0,24.2474,24.275,24.2336,24.2474,712012.0
2016-08-23 15:00:00,35.11,35.12,35.03,35.04,1200694.0,24.2405,24.2474,24.1853,24.1922,1200694.0
2016-08-23 15:30:00,35.03,35.13,35.03,35.09,2360822.0,24.1853,24.2543,24.1853,24.2267,2360822.0
2016-08-24 09:30:00,35.23,35.28,35.09,35.27,1772754.0,24.3234,24.3579,24.2267,24.351,1772754.0
2016-08-24 10:00:00,35.27,35.38,35.19,35.32,1594928.0,24.351,24.4269,24.2957,24.3855,1594928.0
2016-08-24 10:30:00,35.32,35.37,35.21,35.26,1363340.0,24.3855,24.42,24.3096,24.3441,1363340.0
2016-08-24 11:00:00,35.26,35.26,35.07,35.19,1310116.0,24.3441,24.3441,24.2129,24.2957,1310116.0
2016-08-24 11:30:00,35.18,35.25,35.13,35.24,1316440.0,24.2888,24.3372,24.2543,24.3303,1316440.0
2016-08-24 12:00:00,35.25,35.32,35.2,35.29,1000638.0,24.3372,24.3855,24.3027,24.3648,1000638.0
2016-08-24 12:30:00,35.29,35.38,35.28,35.34,1106776.0,24.3648,24.4269,24.3579,24.3993,1106776.0
2016-08-24 13:00:00,35.34,35.36,35.29,35.3,801843.0,24.3993,24.4131,24.3648,24.3717,801843.0
2016-08-24 13:30:00,35.3,35.33,35.14,35.16,1145046.0,24.3717,24.3924,24.2612,24.275,1145046.0
2016-08-24 14:00:00,35.17,35.18,34.97,35.0,1107724.0,24.2819,24.2888,24.1439,24.1646,1107724.0
2016-08-24 14:30:00,35.0,35.01,34.93,34.98,1632450.0,24.1646,24.1715,24.1162,24.1508,1632450.0
2016-08-24 15:00:00,34.98,34.99,34.83,34.83,1605729.0,24.1508,24.1577,24.0472,24.0472,1605729.0
2016-08-24 15:30:00,34.83,34.85,34.76,34.83,4200641.0,24.0472,24.061,23.9989,24.0472,4200641.0
2016-08-25 09:30:00,34.76,34.83,34.66,34.77,1715621.0,23.9989,24.0472,23.9298,24.0058,1715621.0
2016-08-25 10:00:00,34.77,35.05,34.77,35.05,1462382.0,24.0058,24.1991,24.0058,24.1991,1462382.0
2016-08-25 10:30:00,35.05,35.15,35.04,35.1,1346245.0,24.1991,24.2681,24.1922,24.2336,1346245.0
2016-08-25 11:00:00,35.09,35.15,35.02,35.05,917468.0,24.2267,24.2681,24.1784,24.1991,917468.0
2016-08-25 11:30:00,35.04,35.19,35.03,35.16,1071120.0,24.1922,24.2957,24.1853,24.275,1071120.0
2016-08-25 12:00:00,35.16,35.17,35.0,35.04,656490.0,24.275,24.2819,24.1646,24.1922,656490.0
2016-08-25 12:30:00,35.04,35.1,35.03,35.07,675118.0,24.1922,24.2336,24.1853,24.2129,675118.0
2016-08-25 13:00:00,35.07,35.09,35.03,35.06,545490.0,24.2129,24.2267,24.1853,24.206,545490.0
2016-08-25 13:30:00,35.06,35.07,34.87,34.87,667762.0,24.206,24.2129,24.0748,24.0748,667762.0
2016-08-25 14:00:00,34.88,34.9,34.76,34.78,812586.0,24.0817,24.0955,23.9989,24.0127,812586.0
2016-08-25 14:30:00,34.78,34.82,34.71,34.72,1021178.0,24.0127,24.0403,23.9643,23.9713,1021178.0
2016-08-25 15:00:00,34.71,34.82,34.69,34.77,1211622.0,23.9643,24.0403,23.9505,24.0058,1211622.0
2016-08-25 15:30:00,34.77,34.83,34.71,34.77,3769969.0,24.0058,24.0472,23.9643,24.0058,3769969.0
2016-08-26 09:30:00,34.8,34.96,34.72,34.77,2149730.0,24.0265,24.137,23.9713,24.0058,2149730.0
2016-08-26 10:00:00,34.76,34.99,34.66,34.93,2253460.0,23.9989,24.1577,23.9298,24.1162,2253460.0
2016-08-26 10:30:00,34.93,35.1,34.91,35.06,1373779.0,24.1162,24.2336,24.1024,24.206,1373779.0
2016-08-26 11:00:00,35.06,35.07,34.97,35.05,1145465.0,24.206,24.2129,24.1439,24.1991,1145465.0
2016-08-26 11:30:00,35.04,35.06,34.81,34.87,904854.0,24.1922,24.206,24.0334,24.0748,904854.0
2016-08-26 12:00:00,34.87,34.88,34.73,34.87,910887.0,24.0748,24.0817,23.9782,24.0748,910887.0
2016-08-26 12:30:00,34.86,34.91,34.76,34.81,1198336.0,24.0679,24.1024,23.9989,24.0334,1198336.0
2016-08-26 13:00:00,34.81,34.85,34.75,34.8,657368.0,24.0334,24.061,23.992,24.0265,657368.0
2016-08-26 13:30:00,34.81,34.83,34.72,34.74,765504.0,24.0334,24.0472,23.9713,23.9851,765504.0
2016-08-26 14:00:00,34.74,34.8,34.68,34.7,988355.0,23.9851,24.0265,23.9436,23.9574,988355.0
2016-08-26 14:30:00,34.71,34.75,34.69,34.73,980123.0,23.9643,23.992,23.9505,23.9782,980123.0
2016-08-26 15:00:00,34.73,34.82,34.72,34.8,1338309.0,23.9782,24.0403,23.9713,24.0265,1338309.0
2016-08-26 15:30:00,34.8,34.87,34.79,34.83,2463704.0,24.0265,24.0748,24.0196,24.0472,2463704.0
2016-08-29 09:30:00,34.94,35.04,34.86,34.91,1830064.0,24.1231,24.1922,24.0679,24.1024,1830064.0
2016-08-29 10:00:00,34.91,34.94,34.81,34.91,990545.0,24.1024,24.1231,24.0334,24.1024,990545.0
2016-08-29 10:30:00,34.91,34.99,34.89,34.98,912047.0,24.1024,24.1577,24.0886,24.1508,912047.0
2016-08-29 11:00:00,34.98,35.1,34.97,35.1,1082623.0,24.1508,24.2336,24.1439,24.2336,1082623.0
2016-08-29 11:30:00,35.09,35.14,35.06,35.09,1432381.0,24.2267,24.2612,24.206,24.2267,1432381.0
2016-08-29 12:00:00,35.09,35.14,35.06,35.08,827220.0,24.2267,24.2612,24.206,24.2198,827220.0
2016-08-29 12:30:00,35.08,35.1,35.03,35.08,700995.0,24.2198,24.2336,24.1853,24.2198,700995.0
2016-08-29 13:00:00,35.08,35.15,35.05,35.12,796024.0,24.2198,24.2681,24.1991,24.2474,796024.0
2016-08-29 13:30:00,35.12,35.16,35.1,35.13,572784.0,24.2474,24.275,24.2336,24.2543,572784.0
2016-08-29 14:00:00,35.14,35.15,35.1,35.12,500714.0,24.2612,24.2681,24.2336,24.2474,500714.0
2016-08-29 14:30:00,35.13,35.15,35.08,35.15,747622.0,24.2543,24.2681,24.2198,24.2681,747622.0
2016-08-29 15:00:00,35.15,35.17,35.1,35.12,783807.0,24.2681,24.2819,24.2336,24.2474,783807.0
2016-08-29 15:30:00,35.12,35.14,35.08,35.12,2049148.0,24.2474,24.2612,24.2198,24.2474,2049148.0
2016-08-30 09:30:00,35.11,35.18,34.86,35.0,1412329.0,24.2405,24.2888,24.0679,24.1646,1412329.0
2016-08-30 10:00:00,35.0,35.03,34.85,34.9,871799.0,24.1646,24.1853,24.061,24.0955,871799.0
2016-08-30 10:30:00,34.91,35.03,34.88,34.98,1346084.0,24.1024,24.1853,24.0817,24.1508,1346084.0
2016-08-30 11:00:00,34.98,35.03,34.93,34.93,810514.0,24.1508,24.1853,24.1162,24.1162,810514.0
2016-08-30 11:30:00,34.93,34.99,34.93,34.96,623839.0,24.1162,24.1577,24.1162,24.137,623839.0
2016-08-30 12:00:00,34.97,35.0,34.95,34.96,638852.0,24.1439,24.1646,24.13,24.137,638852.0
2016-08-30 12:30:00,34.96,34.99,34.96,34.97,542401.0,24.137,24.1577,24.137,24.1439,542401.0
2016-08-30 13:00:00,34.98,34.99,34.94,34.95,489195.0,24.1508,24.1577,24.1231,24.13,489195.0
2016-08-30 13:30:00,34.96,34.97,34.91,34.93,795092.0,24.137,24.1439,24.1024,24.1162,795092.0
2016-08-30 14:00:00,34.92,34.94,34.88,34.91,886694.0,24.1093,24.1231,24.0817,24.1024,886694.0
2016-08-30 14:30:00,34.91,34.94,34.86,34.87,1237738.0,24.1024,24.1231,24.0679,24.0748,1237738.0
2016-08-30 15:00:00,34.88,34.91,34.85,34.9,713070.0,24.0817,24.1024,24.061,24.0955,713070.0
2016-08-30 15:30:00,34.9,34.94,34.86,34.88,2074198.0,24.0955,24.1231,24.0679,24.0817,2074198.0
2016-08-31 09:30:00,34.86,34.94,34.8,34.84,1187341.0,24.0679,24.1231,24.0265,24.0541,1187341.0
2016-08-31 10:00:00,34.84,34.87,34.78,34.79,1159362.0,24.0541,24.0748,24.0127,24.0196,1159362.0
2016-08-31 10:30:00,34.8,34.81,34.73,34.81,1055894.0,24.0265,24.0334,23.9782,24.0334,1055894.0
2016-08-31 11:00:00,34.8,34.82,34.76,34.8,748400.0,24.0265,24.0403,23.9989,24.0265,748400.0
2016-08-31 11:30:00,34.79,34.8,34.73,34.75,886683.0,24.0196,24.0265,23.9782,23.992,886683.0
2016-08-31 12:00:00,34.74,34.75,34.62,34.64,1544057.0,23.9851,23.992,23.9022,23.916,1544057.0
2016-08-31 12:30:00,34.64,34.71,34.61,34.67,974972.0,23.916,23.9643,23.8953,23.9367,974972.0
2016-08-31 13:00:00,34.66,34.72,34.63,34.72,804154.0,23.9298,23.9713,23.9091,23.9713,804154.0
2016-08-31 13:30:00,34.72,34.73,34.68,34.7,878808.0,23.9713,23.9782,23.9436,23.9574,878808.0
2016-08-31 14:00:00,34.7,34.75,34.68,34.74,703335.0,23.9574,23.992,23.9436,23.9851,703335.0
2016-08-31 14:30:00,34.74,34.76,34.7,34.74,860281.0,23.9851,23.9989,23.9574,23.9851,860281.0
2016-08-31 15:00:00,34.74,34.78,34.73,34.77,1214587.0,23.9851,24.0127,23.9782,24.0058,1214587.0
2016-08-31 15:30:00,34.77,34.82,34.75,34.79,2850927.0,24.0058,24.0403,23.992,24.0196,2850927.0
2016-09-01 09:30:00,34.7,34.94,34.67,34.76,1836098.0,23.9574,24.1231,23.9367,23.9989,1836098.0
2016-09-01 10:00:00,34.77,34.81,34.65,34.67,1332326.0,24.0058,24.0334,23.9229,23.9367,1332326.0
2016-09-01 10:30:00,34.67,34.76,34.63,34.7,1315621.0,23.9367,23.9989,23.9091,23.9574,1315621.0
2016-09-01 11:00:00,34.7,34.72,34.65,34.71,858038.0,23.9574,23.9713,23.9229,23.9643,858038.0
2016-09-01 11:30:00,34.72,34.72,34.64,34.67,710688.0,23.9713,23.9713,23.916,23.9367,710688.0
2016-09-01 12:00:00,34.67,34.72,34.65,34.71,825095.0,23.9367,23.9713,23.9229,23.9643,825095.0
2016-09-01 12:30:00,34.71,34.74,34.66,34.67,743444.0,23.9643,23.9851,23.9298,23.9367,743444.0
2016-09-01 13:00:00,34.66,34.71,34.66,34.69,573477.0,23.9298,23.9643,23.9298,23.9505,573477.0
2016-09-01 13:30:00,34.69,34.72,34.65,34.68,522871.0,23.9505,23.9713,23.9229,23.9436,522871.0
2016-09-01 14:00:00,34.68,34.68,34.61,34.66,753821.0,23.9436,23.9436,23.8953,23.9298,753821.0
2016-09-01 14:30:00,34.66,34.69,34.64,34.68,902636.0,23.9298,23.9505,23.916,23.9436,902636.0
2016-09-01 15:00:00,34.67,34.68,34.61,34.63,849565.0,23.9367,23.9436,23.8953,23.9091,849565.0
2016-09-01 15:30:00,34.64,34.7,34.61,34.66,2248959.0,23.916,23.9574,23.8953,23.9298,2248959.0
2016-09-02 09:30:00,34.78,34.84,34.61,34.69,1822135.0,24.0127,24.0541,23.8953,23.9505,1822135.0
2016-09-02 10:00:00,34.69,34.77,34.62,34.77,1291259.0,23.9505,24.0058,23.9022,24.0058,1291259.0
2016-09-02 10:30:00,34.77,34.81,34.75,34.8,1048189.0,24.0058,24.0334,23.992,24.0265,1048189.0
2016-09-02 11:00:00,34.8,34.83,34.72,34.75,1099253.0,24.0265,24.0472,23.9713,23.992,1099253.0
2016-09-02 11:30:00,34.75,34.79,34.7,34.73,444066.0,23.992,24.0196,23.9574,23.9782,444066.0
2016-09-02 12:00:00,34.73,34.74,34.65,34.68,584666.0,23.9782,23.9851,23.9229,23.9436,584666.0
2016-09-02 12:30:00,34.68,34.75,34.66,34.73,593259.0,23.9436,23.992,23.9298,23.9782,593259.0
2016-09-02 13:00:00,34.73,34.75,34.67,34.68,886143.0,23.9782,23.992,23.9367,23.9436,886143.0
2016-09-02 13:30:00,34.68,34.68,34.63,34.65,753170.0,23.9436,23.9436,23.9091,23.9229,753170.0
2016-09-02 14:00:00,34.65,34.71,34.64,34.7,743683.0,23.9229,23.9643,23.916,23.9574,743683.0
2016-09-02 14:30:00,34.71,34.71,34.68,34.68,756422.0,23.9643,23.9643,23.9436,23.9436,756422.0
2016-09-02 15:00:00,34.69,34.75,34.66,34.75,701091.0,23.9505,23.992,23.9298,23.992,701091.0
2016-09-02 15:30:00,34.75,34.79,34.73,34.77,1443558.0,23.992,24.0196,23.9782,24.0058,1443558.0
2016-09-06 09:30:00,34.88,34.99,34.86,34.95,1259176.0,24.0817,24.1577,24.0679,24.13,1259176.0
2016-09-06 10:00:00,34.95,34.98,34.86,34.94,846481.0,24.13,24.1508,24.0679,24.1231,846481.0
2016-09-06 10:30:00,34.93,34.94,34.86,34.88,853359.0,24.1162,24.1231,24.0679,24.0817,853359.0
2016-09-06 11:00:00,34.88,34.93,34.85,34.85,1207093.0,24.0817,24.1162,24.061,24.061,1207093.0
2016-09-06 11:30:00,34.86,34.9,34.82,34.88,1470440.0,24.0679,24.0955,24.0403,24.0817,1470440.0
2016-09-06 12:00:00,34.88,34.89,34.85,34.89,535400.0,24.0817,24.0886,24.061,24.0886,535400.0
2016-09-06 12:30:00,34.89,34.94,34.86,34.91,1535916.0,24.0886,24.1231,24.0679,24.1024,1535916.0
2016-09-06 13:00:00,34.91,34.94,34.88,34.89,552065.0,24.1024,24.1231,24.0817,24.0886,552065.0
2016-09-06 13:30:00,34.89,34.9,34.86,34.87,786802.0,24.0886,24.0955,24.0679,24.0748,786802.0
2016-09-06 14:00:00,34.86,34.88,34.84,34.86,661827.0,24.0679,24.0817,24.0541,24.0679,661827.0
2016-09-06 14:30:00,34.86,34.89,34.83,34.84,758854.0,24.0679,24.0886,24.0472,24.0541,758854.0
2016-09-06 15:00:00,34.84,34.88,34.78,34.79,790668.0,24.0541,24.0817,24.0127,24.0196,790668.0
2016-09-06 15:30:00,34.78,34.81,34.75,34.78,2236049.0,24.0127,24.0334,23.992,24.0127,2236049.0
2016-09-07 09:30:00,34.72,34.89,34.68,34.83,1236923.0,23.9713,24.0886,23.9436,24.0472,1236923.0
2016-09-07 10:00:00,34.82,34.87,34.7,34.79,1271670.0,24.0403,24.0748,23.9574,24.0196,1271670.0
2016-09-07 10:30:00,34.8,34.87,34.75,34.82,1479420.0,24.0265,24.0748,23.992,24.0403,1479420.0
2016-09-07 11:00:00,34.81,34.83,34.7,34.71,1396680.0,24.0334,24.0472,23.9574,23.9643,1396680.0
2016-09-07 11:30:00,34.7,34.75,34.7,34.75,897663.0,23.9574,23.992,23.9574,23.992,897663.0
2016-09-07 12:00:00,34.75,34.83,34.74,34.76,1081185.0,23.992,24.0472,23.9851,23.9989,1081185.0
2016-09-07 12:30:00,34.76,34.76,34.73,34.73,561861.0,23.9989,23.9989,23.9782,23.9782,561861.0
2016-09-07 13:00:00,34.73,34.76,34.72,34.73,458741.0,23.9782,23.9989,23.9713,23.9782,458741.0
2016-09-07 13:30:00,34.72,34.75,34.7,34.72,511645.0,23.9713,23.992,23.9574,23.9713,511645.0
2016-09-07 14:00:00,34.72,34.78,34.7,34.76,648472.0,23.9713,24.0127,23.9574,23.9989,648472.0
2016-09-07 14:30:00,34.76,34.81,34.73,34.79,972611.0,23.9989,24.0334,23.9782,24.0196,972611.0
2016-09-07 15:00:00,34.8,34.85,34.79,34.82,876059.0,24.0265,24.061,24.0196,24.0403,876059.0
2016-09-07 15:30:00,34.82,34.83,34.78,34.83,1424613.0,24.0403,24.0472,24.0127,24.0472,1424613.0
2016-09-08 09:30:00,34.71,34.81,34.62,34.72,1432296.0,23.9643,24.0334,23.9022,23.9713,1432296.0
2016-09-08 10:00:00,34.71,34.78,34.7,34.72,683171.0,23.9643,24.0127,23.9574,23.9713,683171.0
2016-09-08 10:30:00,34.73,34.77,34.71,34.75,884371.0,23.9782,24.0058,23.9643,23.992,884371.0
2016-09-08 11:00:00,34.75,34.77,34.66,34.69,810725.0,23.992,24.0058,23.9298,23.9505,810725.0
2016-09-08 11:30:00,34.69,34.73,34.67,34.73,725023.0,23.9505,23.9782,23.9367,23.9782,725023.0
2016-09-08 12:00:00,34.73,34.73,34.66,34.68,620192.0,23.9782,23.9782,23.9298,23.9436,620192.0
2016-09-08 12:30:00,34.68,34.69,34.63,34.66,497667.0,23.9436,23.9505,23.9091,23.9298,497667.0
2016-09-08 13:00:00,34.65,34.73,34.64,34.71,694535.0,23.9229,23.9782,23.916,23.9643,694535.0
2016-09-08 13:30:00,34.72,34.73,34.7,34.73,430333.0,23.9713,23.9782,23.9574,23.9782,430333.0
2016-09-08 14:00:00,34.73,34.73,34.67,34.7,1777131.0,23.9782,23.9782,23.9367,23.9574,1777131.0
2016-09-08 14:30:00,34.7,34.77,34.7,34.72,2579238.0,23.9574,24.0058,23.9574,23.9713,2579238.0
2016-09-08 15:00:00,34.72,34.72,34.65,34.7,1512634.0,23.9713,23.9713,23.9229,23.9574,1512634.0
2016-09-08 15:30:00,34.7,34.73,34.68,34.71,2867957.0,23.9574,23.9782,23.9436,23.9643,2867957.0
2016-09-09 09:30:00,34.55,34.59,34.31,34.44,2797167.0,23.8539,23.8815,23.6882,23.7779,2797167.0
2016-09-09 10:00:00,34.44,34.5,34.38,34.44,730442.0,23.7779,23.8194,23.7365,23.7779,730442.0
2016-09-09 10:30:00,34.45,34.45,34.34,34.36,1210795.0,23.7848,23.7848,23.7089,23.7227,1210795.0
2016-09-09 11:00:00,34.36,34.39,34.33,34.38,1281033.0,23.7227,23.7434,23.702,23.7365,1281033.0
2016-09-09 11:30:00,34.39,34.45,34.36,34.36,669878.0,23.7434,23.7848,23.7227,23.7227,669878.0
2016-09-09 12:00:00,34.36,34.43,34.36,34.4,615786.0,23.7227,23.771,23.7227,23.7503,615786.0
2016-09-09 12:30:00,34.39,34.46,34.36,34.46,686047.0,23.7434,23.7917,23.7227,23.7917,686047.0
2016-09-09 13:00:00,34.46,34.48,34.37,34.44,668186.0,23.7917,23.8056,23.7296,23.7779,668186.0
2016-09-09 13:30:00,34.44,34.45,34.39,34.45,701949.0,23.7779,23.7848,23.7434,23.7848,701949.0
2016-09-09 14:00:00,34.45,34.45,34.32,34.38,995832.0,23.7848,23.7848,23.6951,23.7365,995832.0
2016-09-09 14:30:00,34.38,34.42,34.3,34.33,1160551.0,23.7365,23.7641,23.6813,23.702,1160551.0
2016-09-09 15:00:00,34.33,34.35,34.26,34.31,1365831.0,23.702,23.7158,23.6537,23.6882,1365831.0
2016-09-09 15:30:00,34.31,34.31,34.09,34.11,3907220.0,23.6882,23.6882,23.5363,23.5501,3907220.0
2016-09-12 09:30:00,34.0,34.28,33.94,34.22,1948029.0,23.4742,23.6675,23.4327,23.626,1948029.0
2016-09-12 10:00:00,34.21,34.32,34.19,34.27,810245.0,23.6191,23.6951,23.6053,23.6606,810245.0
2016-09-12 10:30:00,34.27,34.28,34.1,34.14,929613.0,23.6606,23.6675,23.5432,23.5708,929613.0
2016-09-12 11:00:00,34.15,34.25,34.14,34.15,801591.0,23.5777,23.6468,23.5708,23.5777,801591.0
2016-09-12 11:30:00,34.15,34.28,34.14,34.23,869012.0,23.5777,23.6675,23.5708,23.6329,869012.0
2016-09-12 12:00:00,34.24,34.24,34.19,34.23,597906.0,23.6399,23.6399,23.6053,23.6329,597906.0
2016-09-12 12:30:00,34.23,34.38,34.23,34.36,723761.0,23.6329,23.7365,23.6329,23.7227,723761.0
2016-09-12 13:00:00,34.35,34.39,34.2,34.22,1141539.0,23.7158,23.7434,23.6122,23.626,1141539.0
2016-09-12 13:30:00,34.22,34.45,34.2,34.43,1079448.0,23.626,23.7848,23.6122,23.771,1079448.0
2016-09-12 14:00:00,34.43,34.62,34.41,34.57,1934571.0,23.771,23.9022,23.7572,23.8677,1934571.0
2016-09-12 14:30:00,34.58,34.65,34.55,34.58,890630.0,23.8746,23.9229,23.8539,23.8746,890630.0
2016-09-12 15:00:00,34.59,34.63,34.55,34.59,1313651.0,23.8815,23.9091,23.8539,23.8815,1313651.0
2016-09-12 15:30:00,34.59,34.73,34.58,34.65,3232355.0,23.8815,23.9782,23.8746,23.9229,3232355.0
2016-09-13 09:30:00,34.44,34.44,34.16,34.16,1622531.0,23.7779,23.7779,23.5846,23.5846,1622531.0
2016-09-13 10:00:00,34.16,34.21,34.11,34.15,1134001.0,23.5846,23.6191,23.5501,23.5777,1134001.0
2016-09-13 10:30:00,34.15,34.19,34.08,34.1,861074.0,23.5777,23.6053,23.5294,23.5432,861074.0
2016-09-13 11:00:00,34.1,34.11,34.03,34.03,700656.0,23.5432,23.5501,23.4949,23.4949,700656.0
2016-09-13 11:30:00,34.03,34.11,34.01,34.09,919608.0,23.4949,23.5501,23.4811,23.5363,919608.0
2016-09-13 12:00:00,34.09,34.2,34.04,34.05,829153.0,23.5363,23.6122,23.5018,23.5087,829153.0
2016-09-13 12:30:00,34.05,34.08,33.96,34.01,925495.0,23.5087,23.5294,23.4465,23.4811,925495.0
2016-09-13 13:00:00,34.01,34.13,33.95,34.1,1100602.0,23.4811,23.5639,23.4396,23.5432,1100602.0
2016-09-13 13:30:00,34.1,34.16,33.92,33.95,1481419.0,23.5432,23.5846,23.4189,23.4396,1481419.0
2016-09-13 14:00:00,33.95,33.97,33.86,33.89,1108306.0,23.4396,23.4534,23.3775,23.3982,1108306.0
2016-09-13 14:30:00,33.89,34.04,33.85,33.99,1201698.0,23.3982,23.5018,23.3706,23.4672,1201698.0
2016-09-13 15:00:00,33.99,34.09,33.95,34.05,1496004.0,23.4672,23.5363,23.4396,23.5087,1496004.0
2016-09-13 15:30:00,34.05,34.15,33.97,34.04,3484679.0,23.5087,23.5777,23.4534,23.5018,3484679.0
2016-09-14 09:30:00,34.12,34.29,34.06,34.23,1623084.0,23.557,23.6744,23.5156,23.6329,1623084.0
2016-09-14 10:00:00,34.24,34.32,34.19,34.28,1319543.0,23.6399,23.6951,23.6053,23.6675,1319543.0
2016-09-14 10:30:00,34.27,34.35,34.2,34.34,1304707.0,23.6606,23.7158,23.6122,23.7089,1304707.0
2016-09-14 11:00:00,34.34,34.35,34.18,34.21,1133738.0,23.7089,23.7158,23.5984,23.6191,1133738.0
2016-09-14 11:30:00,34.21,34.21,34.09,34.1,851334.0,23.6191,23.6191,23.5363,23.5432,851334.0
2016-09-14 12:00:00,34.1,34.17,34.09,34.12,518451.0,23.5432,23.5915,23.5363,23.557,518451.0
2016-09-14 12:30:00,34.11,34.16,34.04,34.06,776291.0,23.5501,23.5846,23.5018,23.5156,776291.0
2016-09-14 13:00:00,34.06,34.08,33.98,34.03,870212.0,23.5156,23.5294,23.4603,23.4949,870212.0
2016-09-14 13:30:00,34.03,34.05,33.96,33.98,1043741.0,23.4949,23.5087,23.4465,23.4603,1043741.0
2016-09-14 14:00:00,33.98,33.99,33.88,33.93,1311960.0,23.4603,23.4672,23.3913,23.4258,1311960.0
2016-09-14 14:30:00,33.93,33.99,33.91,33.96,870914.0,23.4258,23.4672,23.412,23.4465,870914.0
2016-09-14 15:00:00,33.96,33.98,33.86,33.87,1283738.0,23.4465,23.4603,23.3775,23.3844,1283738.0
2016-09-14 15:30:00,33.87,33.94,33.86,33.94,3036645.0,23.3844,23.4327,23.3775,23.4327,3036645.0
2016-09-15 09:30:00,33.89,33.89,33.55,33.64,2874444.0,23.3982,23.3982,23.1635,23.2256,2874444.0
2016-09-15 10:00:00,33.64,33.87,33.61,33.83,1767053.0,23.2256,23.3844,23.2049,23.3568,1767053.0
2016-09-15 10:30:00,33.83,33.96,33.75,33.95,1567000.0,23.3568,23.4465,23.3015,23.4396,1567000.0
2016-09-15 11:00:00,33.95,34.05,33.9,34.04,1313002.0,23.4396,23.5087,23.4051,23.5018,1313002.0
2016-09-15 11:30:00,34.04,34.08,34.02,34.02,872166.0,23.5018,23.5294,23.488,23.488,872166.0
2016-09-15 12:00:00,34.02,34.09,34.0,34.0,539095.0,23.488,23.5363,23.4742,23.4742,539095.0
2016-09-15 12:30:00,34.01,34.03,33.91,33.96,582814.0,23.4811,23.4949,23.412,23.4465,582814.0
2016-09-15 13:00:00,33.96,34.07,33.95,34.04,777727.0,23.4465,23.5225,23.4396,23.5018,777727.0
2016-09-15 13:30:00,34.05,34.19,34.04,34.18,902271.0,23.5087,23.6053,23.5018,23.5984,902271.0
2016-09-15 14:00:00,34.18,34.33,34.14,34.26,1635019.0,23.5984,23.702,23.5708,23.6537,1635019.0
2016-09-15 14:30:00,34.27,34.28,34.19,34.19,828772.0,23.6606,23.6675,23.6053,23.6053,828772.0
2016-09-15 15:00:00,34.2,34.24,34.09,34.13,1244964.0,23.6122,23.6399,23.5363,23.5639,1244964.0
2016-09-15 15:30:00,34.13,34.22,34.11,34.14,2266169.0,23.5639,23.626,23.5501,23.5708,2266169.0
2016-09-16 09:30:00,34.19,34.22,34.01,34.09,6654954.0,23.6053,23.626,23.4811,23.5363,6654954.0
2016-09-16 10:00:00,34.09,34.09,33.95,33.99,983502.0,23.5363,23.5363,23.4396,23.4672,983502.0
2016-09-16 10:30:00,33.98,34.06,33.94,33.94,844117.0,23.4603,23.5156,23.4327,23.4327,844117.0
2016-09-16 11:00:00,33.95,33.97,33.91,33.94,661734.0,23.4396,23.4534,23.412,23.4327,661734.0
2016-09-16 11:30:00,33.94,33.98,33.91,33.95,555372.0,23.4327,23.4603,23.412,23.4396,555372.0
2016-09-16 12:00:00,33.95,34.02,33.93,34.0,658573.0,23.4396,23.488,23.4258,23.4742,658573.0
2016-09-16 12:30:00,34.01,34.02,33.97,33.98,572388.0,23.4811,23.488,23.4534,23.4603,572388.0
2016-09-16 13:00:00,33.97,33.98,33.91,33.93,771983.0,23.4534,23.4603,23.412,23.4258,771983.0
2016-09-16 13:30:00,33.92,33.93,33.84,33.86,755001.0,23.4189,23.4258,23.3637,23.3775,755001.0
2016-09-16 14:00:00,33.85,33.9,33.83,33.89,752265.0,23.3706,23.4051,23.3568,23.3982,752265.0
2016-09-16 14:30:00,33.89,33.95,33.88,33.91,701484.0,23.3982,23.4396,23.3913,23.412,701484.0
2016-09-16 15:00:00,33.91,33.96,33.89,33.94,811208.0,23.412,23.4465,23.3982,23.4327,811208.0
2016-09-16 15:30:00,33.95,34.01,33.88,33.92,3197253.0,23.4396,23.4811,23.3913,23.4189,3197253.0
2016-09-19 09:30:00,33.99,34.03,33.87,33.95,2527992.0,23.4672,23.4949,23.3844,23.4396,2527992.0
2016-09-19 10:00:00,33.95,33.99,33.86,33.91,1702540.0,23.4396,23.4672,23.3775,23.412,1702540.0
2016-09-19 10:30:00,33.9,33.92,33.85,33.89,839712.0,23.4051,23.4189,23.3706,23.3982,839712.0
2016-09-19 11:00:00,33.89,33.91,33.85,33.88,725591.0,23.3982,23.412,23.3706,23.3913,725591.0
2016-09-19 11:30:00,33.88,33.9,33.85,33.88,1131698.0,23.3913,23.4051,23.3706,23.3913,1131698.0
2016-09-19 12:00:00,33.88,33.9,33.77,33.8,957903.0,23.3913,23.4051,23.3154,23.3361,957903.0
2016-09-19 12:30:00,33.8,33.81,33.75,33.76,519262.0,23.3361,23.343,23.3015,23.3085,519262.0
2016-09-19 13:00:00,33.75,33.76,33.69,33.7,877314.0,23.3015,23.3085,23.2601,23.267,877314.0
2016-09-19 13:30:00,33.7,33.7,33.59,33.66,994358.0,23.267,23.267,23.1911,23.2394,994358.0
2016-09-19 14:00:00,33.66,33.72,33.65,33.7,667814.0,23.2394,23.2808,23.2325,23.267,667814.0
2016-09-19 14:30:00,33.7,33.73,33.64,33.73,834331.0,23.267,23.2877,23.2256,23.2877,834331.0
2016-09-19 15:00:00,33.73,33.73,33.63,33.68,978260.0,23.2877,23.2877,23.2187,23.2532,978260.0
2016-09-19 15:30:00,33.68,33.69,33.61,33.64,2369282.0,23.2532,23.2601,23.2049,23.2256,2369282.0
2016-09-20 09:30:00,33.84,33.9,33.6,33.78,2004850.0,23.3637,23.4051,23.198,23.3223,2004850.0
2016-09-20 10:00:00,33.78,33.86,33.78,33.85,1065997.0,23.3223,23.3775,23.3223,23.3706,1065997.0
2016-09-20 10:30:00,33.85,33.89,33.78,33.88,682314.0,23.3706,23.3982,23.3223,23.3913,682314.0
2016-09-20 11:00:00,33.88,33.93,33.86,33.87,862493.0,23.3913,23.4258,23.3775,23.3844,862493.0
2016-09-20 11:30:00,33.87,33.92,33.85,33.87,621678.0,23.3844,23.4189,23.3706,23.3844,621678.0
2016-09-20 12:00:00,33.87,33.88,33.83,33.85,553756.0,23.3844,23.3913,23.3568,23.3706,553756.0
2016-09-20 12:30:00,33.85,33.86,33.76,33.78,864965.0,23.3706,23.3775,23.3085,23.3223,864965.0
2016-09-20 13:00:00,33.78,33.85,33.77,33.82,570577.0,23.3223,23.3706,23.3154,23.3499,570577.0
2016-09-20 13:30:00,33.82,33.87,33.77,33.87,510773.0,23.3499,23.3844,23.3154,23.3844,510773.0
2016-09-20 14:00:00,33.86,33.9,33.85,33.88,422984.0,23.3775,23.4051,23.3706,23.3913,422984.0
2016-09-20 14:30:00,33.88,33.92,33.85,33.9,415242.0,23.3913,23.4189,23.3706,23.4051,415242.0
2016-09-20 15:00:00,33.9,33.94,33.87,33.91,663802.0,23.4051,23.4327,23.3844,23.412,663802.0
2016-09-20 15:30:00,33.91,33.91,33.8,33.8,1777790.0,23.412,23.412,23.3361,23.3361,1777790.0
2016-09-21 09:30:00,33.9,33.91,33.81,33.9,1108311.0,23.4051,23.412,23.343,23.4051,1108311.0
2016-09-21 10:00:00,33.91,33.96,33.88,33.94,811459.0,23.412,23.4465,23.3913,23.4327,811459.0
2016-09-21 10:30:00,33.94,33.94,33.84,33.87,567871.0,23.4327,23.4327,23.3637,23.3844,567871.0
2016-09-21 11:00:00,33.87,33.89,33.81,33.84,677650.0,23.3844,23.3982,23.343,23.3637,677650.0
2016-09-21 11:30:00,33.84,33.87,33.81,33.85,575518.0,23.3637,23.3844,23.343,23.3706,575518.0
2016-09-21 12:00:00,33.85,33.87,33.74,33.77,679947.0,23.3706,23.3844,23.2946,23.3154,679947.0
2016-09-21 12:30:00,33.76,33.84,33.74,33.83,597949.0,23.3085,23.3637,23.2946,23.3568,597949.0
2016-09-21 13:00:00,33.83,33.87,33.8,33.83,551319.0,23.3568,23.3844,23.3361,23.3568,551319.0
2016-09-21 13:30:00,33.83,33.91,33.82,33.87,702747.0,23.3568,23.412,23.3499,23.3844,702747.0
2016-09-21 14:00:00,33.87,34.05,33.84,33.95,1193325.0,23.3844,23.5087,23.3637,23.4396,1193325.0
2016-09-21 14:30:00,33.95,34.13,33.94,34.12,947132.0,23.4396,23.5639,23.4327,23.557,947132.0
2016-09-21 15:00:00,34.12,34.21,34.11,34.16,1467899.0,23.557,23.6191,23.5501,23.5846,1467899.0
2016-09-21 15:30:00,34.17,34.33,34.16,34.27,2747265.0,23.5915,23.702,23.5846,23.6606,2747265.0
2016-09-22 09:30:00,34.33,34.43,34.29,34.31,1858395.0,23.702,23.771,23.6744,23.6882,1858395.0
2016-09-22 10:00:00,34.32,34.34,34.24,34.27,940448.0,23.6951,23.7089,23.6399,23.6606,940448.0
2016-09-22 10:30:00,34.27,34.31,34.23,34.23,988037.0,23.6606,23.6882,23.6329,23.6329,988037.0
2016-09-22 11:00:00,34.23,34.26,34.16,34.19,1077520.0,23.6329,23.6537,23.5846,23.6053,1077520.0
2016-09-22 11:30:00,34.19,34.2,34.14,34.18,877060.0,23.6053,23.6122,23.5708,23.5984,877060.0
2016-09-22 12:00:00,34.18,34.19,34.1,34.18,1080075.0,23.5984,23.6053,23.5432,23.5984,1080075.0
2016-09-22 12:30:00,34.18,34.23,34.16,34.22,517185.0,23.5984,23.6329,23.5846,23.626,517185.0
2016-09-22 13:00:00,34.22,34.25,34.19,34.2,619099.0,23.626,23.6468,23.6053,23.6122,619099.0
2016-09-22 13:30:00,34.2,34.23,34.17,34.18,922134.0,23.6122,23.6329,23.5915,23.5984,922134.0
2016-09-22 14:00:00,34.19,34.21,34.09,34.1,802037.0,23.6053,23.6191,23.5363,23.5432,802037.0
2016-09-22 14:30:00,34.1,34.2,34.07,34.2,916996.0,23.5432,23.6122,23.5225,23.6122,916996.0
2016-09-22 15:00:00,34.2,34.21,34.12,34.16,1065767.0,23.6122,23.6191,23.557,23.5846,1065767.0
2016-09-22 15:30:00,34.16,34.23,34.12,34.14,2992480.0,23.5846,23.6329,23.557,23.5708,2992480.0
2016-09-23 09:30:00,34.16,34.19,34.01,34.15,1804128.0,23.5846,23.6053,23.4811,23.5777,1804128.0
2016-09-23 10:00:00,34.14,34.16,34.08,34.14,903579.0,23.5708,23.5846,23.5294,23.5708,903579.0
2016-09-23 10:30:00,34.14,34.18,34.11,34.16,554399.0,23.5708,23.5984,23.5501,23.5846,554399.0
2016-09-23 11:00:00,34.16,34.23,34.16,34.18,604627.0,23.5846,23.6329,23.5846,23.5984,604627.0
2016-09-23 11:30:00,34.19,34.28,34.17,34.27,649032.0,23.6053,23.6675,23.5915,23.6606,649032.0
2016-09-23 12:00:00,34.27,34.35,34.25,34.34,767336.0,23.6606,23.7158,23.6468,23.7089,767336.0
2016-09-23 12:30:00,34.34,34.35,34.28,34.29,450882.0,23.7089,23.7158,23.6675,23.6744,450882.0
2016-09-23 13:00:00,34.29,34.32,34.26,34.29,807687.0,23.6744,23.6951,23.6537,23.6744,807687.0
2016-09-23 13:30:00,34.28,34.31,34.26,34.28,724439.0,23.6675,23.6882,23.6537,23.6675,724439.0
2016-09-23 14:00:00,34.28,34.35,34.27,34.33,591186.0,23.6675,23.7158,23.6606,23.702,591186.0
2016-09-23 14:30:00,34.33,34.33,34.28,34.32,651972.0,23.702,23.702,23.6675,23.6951,651972.0
2016-09-23 15:00:00,34.32,34.33,34.27,34.33,628698.0,23.6951,23.702,23.6606,23.702,628698.0
2016-09-23 15:30:00,34.33,34.37,34.26,34.27,1728118.0,23.702,23.7296,23.6537,23.6606,1728118.0
2016-09-26 09:30:00,33.92,34.01,33.65,33.68,3116881.0,23.4189,23.4811,23.2325,23.2532,3116881.0
2016-09-26 10:00:00,33.68,33.74,33.65,33.72,1931779.0,23.2532,23.2946,23.2325,23.2808,1931779.0
2016-09-26 10:30:00,33.72,33.8,33.7,33.8,1386514.0,23.2808,23.3361,23.267,23.3361,1386514.0
2016-09-26 11:00:00,33.8,33.8,33.68,33.68,1824275.0,23.3361,23.3361,23.2532,23.2532,1824275.0
2016-09-26 11:30:00,33.69,33.74,33.68,33.72,1072391.0,23.2601,23.2946,23.2532,23.2808,1072391.0
2016-09-26 12:00:00,33.73,33.8,33.7,33.77,1172405.0,23.2877,23.3361,23.267,23.3154,1172405.0
2016-09-26 12:30:00,33.77,33.8,33.69,33.72,931449.0,23.3154,23.3361,23.2601,23.2808,931449.0
2016-09-26 13:00:00,33.71,33.72,33.62,33.62,821266.0,23.2739,23.2808,23.2118,23.2118,821266.0
2016-09-26 13:30:00,33.63,33.63,33.42,33.44,1965084.0,23.2187,23.2187,23.0737,23.0875,1965084.0
2016-09-26 14:00:00,33.43,33.58,33.42,33.58,1286265.0,23.0806,23.1842,23.0737,23.1842,1286265.0
2016-09-26 14:30:00,33.58,33.61,33.49,33.55,1566987.0,23.1842,23.2049,23.122,23.1635,1566987.0
2016-09-26 15:00:00,33.55,33.68,33.54,33.63,1907565.0,23.1635,23.2532,23.1566,23.2187,1907565.0
2016-09-26 15:30:00,33.64,33.71,33.62,33.66,3806240.0,23.2256,23.2739,23.2118,23.2394,3806240.0
2016-09-27 09:30:00,33.77,33.79,33.48,33.7,1712551.0,23.3154,23.3292,23.1151,23.267,1712551.0
2016-09-27 10:00:00,33.7,33.78,33.63,33.64,1229799.0,23.267,23.3223,23.2187,23.2256,1229799.0
2016-09-27 10:30:00,33.64,33.69,33.58,33.62,1308820.0,23.2256,23.2601,23.1842,23.2118,1308820.0
2016-09-27 11:00:00,33.62,33.71,33.61,33.7,886464.0,23.2118,23.2739,23.2049,23.267,886464.0
2016-09-27 11:30:00,33.7,33.75,33.65,33.7,949534.0,23.267,23.3015,23.2325,23.267,949534.0
2016-09-27 12:00:00,33.7,33.8,33.69,33.77,789864.0,23.267,23.3361,23.2601,23.3154,789864.0
2016-09-27 12:30:00,33.77,33.87,33.77,33.87,909735.0,23.3154,23.3844,23.3154,23.3844,909735.0
2016-09-27 13:00:00,33.86,33.88,33.79,33.82,563691.0,23.3775,23.3913,23.3292,23.3499,563691.0
2016-09-27 13:30:00,33.82,33.85,33.8,33.8,504737.0,23.3499,23.3706,23.3361,23.3361,504737.0
2016-09-27 14:00:00,33.8,33.84,33.76,33.82,889978.0,23.3361,23.3637,23.3085,23.3499,889978.0
2016-09-27 14:30:00,33.81,33.85,33.78,33.79,666207.0,23.343,23.3706,23.3223,23.3292,666207.0
2016-09-27 15:00:00,33.8,33.82,33.76,33.81,714544.0,23.3361,23.3499,23.3085,23.343,714544.0
2016-09-27 15:30:00,33.8,33.84,33.78,33.83,1832452.0,23.3361,23.3637,23.3223,23.3568,1832452.0
2016-09-28 09:30:00,33.85,33.95,33.79,33.84,1308942.0,23.3706,23.4396,23.3292,23.3637,1308942.0
2016-09-28 10:00:00,33.85,33.86,33.72,33.73,913210.0,23.3706,23.3775,23.2808,23.2877,913210.0
2016-09-28 10:30:00,33.73,33.81,33.7,33.79,766859.0,23.2877,23.343,23.267,23.3292,766859.0
2016-09-28 11:00:00,33.79,33.8,33.73,33.8,623979.0,23.3292,23.3361,23.2877,23.3361,623979.0
2016-09-28 11:30:00,33.8,33.85,33.76,33.84,502700.0,23.3361,23.3706,23.3085,23.3637,502700.0
2016-09-28 12:00:00,33.84,33.84,33.73,33.75,654601.0,23.3637,23.3637,23.2877,23.3015,654601.0
2016-09-28 12:30:00,33.75,33.81,33.71,33.77,428970.0,23.3015,23.343,23.2739,23.3154,428970.0
2016-09-28 13:00:00,33.77,33.79,33.69,33.72,566281.0,23.3154,23.3292,23.2601,23.2808,566281.0
2016-09-28 13:30:00,33.72,33.79,33.72,33.76,445714.0,23.2808,23.3292,23.2808,23.3085,445714.0
2016-09-28 14:00:00,33.75,33.99,33.75,33.96,1379995.0,23.3015,23.4672,23.3015,23.4465,1379995.0
2016-09-28 14:30:00,33.97,34.0,33.95,33.98,1068436.0,23.4534,23.4742,23.4396,23.4603,1068436.0
2016-09-28 15:00:00,33.98,33.98,33.91,33.91,794994.0,23.4603,23.4603,23.412,23.412,794994.0
2016-09-28 15:30:00,33.91,34.0,33.9,33.98,2215247.0,23.412,23.4742,23.4051,23.4603,2215247.0
2016-09-29 09:30:00,33.94,34.07,33.77,33.82,2188710.0,23.4327,23.5225,23.3154,23.3499,2188710.0
2016-09-29 10:00:00,33.82,33.94,33.8,33.9,1242584.0,23.3499,23.4327,23.3361,23.4051,1242584.0
2016-09-29 10:30:00,33.9,33.95,33.78,33.78,944068.0,23.4051,23.4396,23.3223,23.3223,944068.0
2016-09-29 11:00:00,33.79,33.81,33.75,33.78,882048.0,23.3292,23.343,23.3015,23.3223,882048.0
2016-09-29 11:30:00,33.77,33.79,33.73,33.73,740893.0,23.3154,23.3292,23.2877,23.2877,740893.0
2016-09-29 12:00:00,33.73,33.82,33.71,33.79,818347.0,23.2877,23.3499,23.2739,23.3292,818347.0
2016-09-29 12:30:00,33.78,33.8,33.53,33.54,1457577.0,23.3223,23.3361,23.1497,23.1566,1457577.0
2016-09-29 13:00:00,33.54,33.55,33.45,33.5,2173507.0,23.1566,23.1635,23.0944,23.1289,2173507.0
2016-09-29 13:30:00,33.51,33.96,33.3,33.34,1492655.0,23.1358,23.4465,22.9909,23.0185,1492655.0
2016-09-29 14:00:00,33.34,33.47,33.31,33.46,1220560.0,23.0185,23.1082,22.9978,23.1013,1220560.0
2016-09-29 14:30:00,33.47,33.52,33.42,33.44,1590736.0,23.1082,23.1428,23.0737,23.0875,1590736.0
2016-09-29 15:00:00,33.43,33.47,33.37,33.45,1216978.0,23.0806,23.1082,23.0392,23.0944,1216978.0
2016-09-29 15:30:00,33.45,33.46,33.32,33.33,5290702.0,23.0944,23.1013,23.0047,23.0116,5290702.0
2016-09-30 09:30:00,33.43,33.65,33.4,33.63,2524791.0,23.0806,23.2325,23.0599,23.2187,2524791.0
2016-09-30 10:00:00,33.63,33.88,33.63,33.88,2668876.0,23.2187,23.3913,23.2187,23.3913,2668876.0
2016-09-30 10:30:00,33.88,33.93,33.83,33.9,1243592.0,23.3913,23.4258,23.3568,23.4051,1243592.0
2016-09-30 11:00:00,33.89,34.0,33.86,33.99,1359663.0,23.3982,23.4742,23.3775,23.4672,1359663.0
2016-09-30 11:30:00,33.99,34.02,33.95,33.98,1667084.0,23.4672,23.488,23.4396,23.4603,1667084.0
2016-09-30 12:00:00,33.97,34.0,33.94,33.96,1120269.0,23.4534,23.4742,23.4327,23.4465,1120269.0
2016-09-30 12:30:00,33.95,34.0,33.93,33.98,900994.0,23.4396,23.4742,23.4258,23.4603,900994.0
2016-09-30 13:00:00,33.98,34.02,33.94,33.95,844582.0,23.4603,23.488,23.4327,23.4396,844582.0
2016-09-30 13:30:00,33.94,34.0,33.92,33.98,900124.0,23.4327,23.4742,23.4189,23.4603,900124.0
2016-09-30 14:00:00,33.98,34.0,33.95,34.0,890827.0,23.4603,23.4742,23.4396,23.4742,890827.0
2016-09-30 14:30:00,34.0,34.0,33.93,33.94,1016585.0,23.4742,23.4742,23.4258,23.4327,1016585.0
2016-09-30 15:00:00,33.95,33.98,33.92,33.94,1386227.0,23.4396,23.4603,23.4189,23.4327,1386227.0
2016-09-30 15:30:00,33.94,33.98,33.85,33.86,5233679.0,23.4327,23.4603,23.3706,23.3775,5233679.0
2016-10-03 09:30:00,33.73,33.73,33.38,33.51,2784034.0,23.2877,23.2877,23.0461,23.1358,2784034.0
2016-10-03 10:00:00,33.51,33.56,33.42,33.46,1581101.0,23.1358,23.1704,23.0737,23.1013,1581101.0
2016-10-03 10:30:00,33.45,33.56,33.45,33.52,778705.0,23.0944,23.1704,23.0944,23.1428,778705.0
2016-10-03 11:00:00,33.52,33.7,33.51,33.69,1410027.0,23.1428,23.267,23.1358,23.2601,1410027.0
2016-10-03 11:30:00,33.7,33.7,33.53,33.62,932268.0,23.267,23.267,23.1497,23.2118,932268.0
2016-10-03 12:00:00,33.61,33.64,33.53,33.59,733073.0,23.2049,23.2256,23.1497,23.1911,733073.0
2016-10-03 12:30:00,33.58,33.64,33.55,33.62,689635.0,23.1842,23.2256,23.1635,23.2118,689635.0
2016-10-03 13:00:00,33.62,33.62,33.57,33.59,405375.0,23.2118,23.2118,23.1773,23.1911,405375.0
2016-10-03 13:30:00,33.59,33.61,33.56,33.6,826132.0,23.1911,23.2049,23.1704,23.198,826132.0
2016-10-03 14:00:00,33.6,33.69,33.59,33.66,712491.0,23.198,23.2601,23.1911,23.2394,712491.0
2016-10-03 14:30:00,33.66,33.7,33.6,33.65,599865.0,23.2394,23.267,23.198,23.2325,599865.0
2016-10-03 15:00:00,33.65,33.66,33.62,33.63,909873.0,23.2325,23.2394,23.2118,23.2187,909873.0
2016-10-03 15:30:00,33.63,33.72,33.62,33.67,3153938.0,23.2187,23.2808,23.2118,23.2463,3153938.0
2016-10-04 09:30:00,33.67,33.8,33.61,33.76,2887711.0,23.2463,23.3361,23.2049,23.3085,2887711.0
2016-10-04 10:00:00,33.76,33.82,33.61,33.71,1329448.0,23.3085,23.3499,23.2049,23.2739,1329448.0
2016-10-04 10:30:00,33.71,33.85,33.7,33.77,1462342.0,23.2739,23.3706,23.267,23.3154,1462342.0
2016-10-04 11:00:00,33.78,33.82,33.69,33.8,1336839.0,23.3223,23.3499,23.2601,23.3361,1336839.0
2016-10-04 11:30:00,33.81,33.91,33.79,33.82,1164036.0,23.343,23.412,23.3292,23.3499,1164036.0
2016-10-04 12:00:00,33.81,33.84,33.69,33.77,1280274.0,23.343,23.3637,23.2601,23.3154,1280274.0
2016-10-04 12:30:00,33.77,33.81,33.69,33.7,665828.0,23.3154,23.343,23.2601,23.267,665828.0
2016-10-04 13:00:00,33.71,33.79,33.6,33.63,1034409.0,23.2739,23.3292,23.198,23.2187,1034409.0
2016-10-04 13:30:00,33.63,33.69,33.62,33.64,654644.0,23.2187,23.2601,23.2118,23.2256,654644.0
2016-10-04 14:00:00,33.65,33.69,33.56,33.59,846303.0,23.2325,23.2601,23.1704,23.1911,846303.0
2016-10-04 14:30:00,33.58,33.63,33.51,33.52,532432.0,23.1842,23.2187,23.1358,23.1428,532432.0
2016-10-04 15:00:00,33.52,33.67,33.51,33.66,1157435.0,23.1428,23.2463,23.1358,23.2394,1157435.0
2016-10-04 15:30:00,33.66,33.75,33.64,33.72,3168859.0,23.2394,23.3015,23.2256,23.2808,3168859.0
2016-10-05 09:30:00,33.73,33.97,33.68,33.91,1827379.0,23.2877,23.4534,23.2532,23.412,1827379.0
2016-10-05 10:00:00,33.91,33.96,33.82,33.88,941224.0,23.412,23.4465,23.3499,23.3913,941224.0
2016-10-05 10:30:00,33.88,33.92,33.85,33.89,1257961.0,23.3913,23.4189,23.3706,23.3982,1257961.0
2016-10-05 11:00:00,33.9,33.93,33.87,33.91,843671.0,23.4051,23.4258,23.3844,23.412,843671.0
2016-10-05 11:30:00,33.92,33.92,33.85,33.88,569794.0,23.4189,23.4189,23.3706,23.3913,569794.0
2016-10-05 12:00:00,33.88,33.98,33.87,33.89,655808.0,23.3913,23.4603,23.3844,23.3982,655808.0
2016-10-05 12:30:00,33.89,33.9,33.82,33.85,413859.0,23.3982,23.4051,23.3499,23.3706,413859.0
2016-10-05 13:00:00,33.86,33.89,33.8,33.82,316733.0,23.3775,23.3982,23.3361,23.3499,316733.0
2016-10-05 13:30:00,33.83,33.86,33.81,33.86,439866.0,23.3568,23.3775,23.343,23.3775,439866.0
2016-10-05 14:00:00,33.86,33.87,33.81,33.84,496669.0,23.3775,23.3844,23.343,23.3637,496669.0
2016-10-05 14:30:00,33.84,33.91,33.84,33.9,778983.0,23.3637,23.412,23.3637,23.4051,778983.0
2016-10-05 15:00:00,33.9,33.94,33.84,33.87,815790.0,23.4051,23.4327,23.3637,23.3844,815790.0
2016-10-05 15:30:00,33.87,33.92,33.79,33.89,1950084.0,23.3844,23.4189,23.3292,23.3982,1950084.0
2016-10-06 09:30:00,33.78,33.8,33.5,33.54,1776159.0,23.3223,23.3361,23.1289,23.1566,1776159.0
2016-10-06 10:00:00,33.53,33.67,33.53,33.66,774270.0,23.1497,23.2463,23.1497,23.2394,774270.0
2016-10-06 10:30:00,33.66,33.67,33.6,33.61,645548.0,23.2394,23.2463,23.198,23.2049,645548.0
2016-10-06 11:00:00,33.62,33.67,33.53,33.66,833902.0,23.2118,23.2463,23.1497,23.2394,833902.0
2016-10-06 11:30:00,33.67,33.74,33.63,33.68,763000.0,23.2463,23.2946,23.2187,23.2532,763000.0
2016-10-06 12:00:00,33.68,33.73,33.66,33.69,514151.0,23.2532,23.2877,23.2394,23.2601,514151.0
2016-10-06 12:30:00,33.69,33.7,33.62,33.63,482232.0,23.2601,23.267,23.2118,23.2187,482232.0
2016-10-06 13:00:00,33.63,33.65,33.56,33.56,856300.0,23.2187,23.2325,23.1704,23.1704,856300.0
2016-10-06 13:30:00,33.56,33.63,33.55,33.59,953239.0,23.1704,23.2187,23.1635,23.1911,953239.0
2016-10-06 14:00:00,33.6,33.6,33.55,33.59,661652.0,23.198,23.198,23.1635,23.1911,661652.0
2016-10-06 14:30:00,33.59,33.63,33.57,33.59,864306.0,23.1911,23.2187,23.1773,23.1911,864306.0
2016-10-06 15:00:00,33.59,33.6,33.47,33.48,1686585.0,23.1911,23.198,23.1082,23.1151,1686585.0
2016-10-06 15:30:00,33.48,33.66,33.47,33.65,2251539.0,23.1151,23.2394,23.1082,23.2325,2251539.0
2016-10-07 09:30:00,33.7,34.0,33.52,33.52,2296551.0,23.267,23.4742,23.1428,23.1428,2296551.0
2016-10-07 10:00:00,33.53,33.6,33.52,33.55,1728619.0,23.1497,23.198,23.1428,23.1635,1728619.0
2016-10-07 10:30:00,33.55,33.64,33.49,33.5,850211.0,23.1635,23.2256,23.122,23.1289,850211.0
2016-10-07 11:00:00,33.5,33.53,33.46,33.52,678380.0,23.1289,23.1497,23.1013,23.1428,678380.0
2016-10-07 11:30:00,33.52,33.56,33.45,33.47,938147.0,23.1428,23.1704,23.0944,23.1082,938147.0
2016-10-07 12:00:00,33.47,33.53,33.42,33.46,564478.0,23.1082,23.1497,23.0737,23.1013,564478.0
2016-10-07 12:30:00,33.47,33.51,33.43,33.46,420277.0,23.1082,23.1358,23.0806,23.1013,420277.0
2016-10-07 13:00:00,33.46,33.51,33.42,33.51,963196.0,23.1013,23.1358,23.0737,23.1358,963196.0
2016-10-07 13:30:00,33.5,33.59,33.5,33.53,565576.0,23.1289,23.1911,23.1289,23.1497,565576.0
2016-10-07 14:00:00,33.52,33.58,33.48,33.54,725570.0,23.1428,23.1842,23.1151,23.1566,725570.0
2016-10-07 14:30:00,33.53,33.59,33.53,33.58,523428.0,23.1497,23.1911,23.1497,23.1842,523428.0
2016-10-07 15:00:00,33.58,33.61,33.56,33.61,448513.0,23.1842,23.2049,23.1704,23.2049,448513.0
2016-10-07 15:30:00,33.61,33.64,33.55,33.56,1877379.0,23.2049,23.2256,23.1635,23.1704,1877379.0
2016-10-10 09:30:00,33.65,33.84,33.61,33.74,2304900.0,23.2325,23.3637,23.2049,23.2946,2304900.0
2016-10-10 10:00:00,33.75,33.83,33.74,33.83,1284839.0,23.3015,23.3568,23.2946,23.3568,1284839.0
2016-10-10 10:30:00,33.83,33.84,33.73,33.79,1369940.0,23.3568,23.3637,23.2877,23.3292,1369940.0
2016-10-10 11:00:00,33.79,33.79,33.69,33.69,1869938.0,23.3292,23.3292,23.2601,23.2601,1869938.0
2016-10-10 11:30:00,33.69,33.76,33.68,33.7,871150.0,23.2601,23.3085,23.2532,23.267,871150.0
2016-10-10 12:00:00,33.7,33.7,33.59,33.59,1028158.0,23.267,23.267,23.1911,23.1911,1028158.0
2016-10-10 12:30:00,33.59,33.75,33.57,33.75,1075032.0,23.1911,23.3015,23.1773,23.3015,1075032.0
2016-10-10 13:00:00,33.75,33.75,33.69,33.7,429649.0,23.3015,23.3015,23.2601,23.267,429649.0
2016-10-10 13:30:00,33.69,33.72,33.67,33.67,435372.0,23.2601,23.2808,23.2463,23.2463,435372.0
2016-10-10 14:00:00,33.67,33.7,33.65,33.68,644756.0,23.2463,23.267,23.2325,23.2532,644756.0
2016-10-10 14:30:00,33.67,33.68,33.6,33.63,631717.0,23.2463,23.2532,23.198,23.2187,631717.0
2016-10-10 15:00:00,33.63,33.68,33.62,33.64,725050.0,23.2187,23.2532,23.2118,23.2256,725050.0
2016-10-10 15:30:00,33.64,33.65,33.58,33.62,1886411.0,23.2256,23.2325,23.1842,23.2118,1886411.0
2016-10-11 09:30:00,33.56,33.57,33.3,33.3,1819884.0,23.1704,23.1773,22.9909,22.9909,1819884.0
2016-10-11 10:00:00,33.31,33.31,33.21,33.31,1227117.0,22.9978,22.9978,22.9287,22.9978,1227117.0
2016-10-11 10:30:00,33.31,33.33,33.22,33.23,840292.0,22.9978,23.0116,22.9356,22.9425,840292.0
2016-10-11 11:00:00,33.22,33.24,33.17,33.21,930446.0,22.9356,22.9494,22.9011,22.9287,930446.0
2016-10-11 11:30:00,33.2,33.28,33.19,33.22,586968.0,22.9218,22.9771,22.9149,22.9356,586968.0
2016-10-11 12:00:00,33.22,33.26,33.16,33.18,1098008.0,22.9356,22.9632,22.8942,22.908,1098008.0
2016-10-11 12:30:00,33.17,33.27,33.16,33.23,609590.0,22.9011,22.9701,22.8942,22.9425,609590.0
2016-10-11 13:00:00,33.23,33.23,33.1,33.14,702525.0,22.9425,22.9425,22.8528,22.8804,702525.0
2016-10-11 13:30:00,33.14,33.16,33.02,33.05,852357.0,22.8804,22.8942,22.7975,22.8183,852357.0
2016-10-11 14:00:00,33.04,33.09,32.94,33.0,1760830.0,22.8114,22.8459,22.7423,22.7837,1760830.0
2016-10-11 14:30:00,33.0,33.11,32.99,33.08,840440.0,22.7837,22.8597,22.7768,22.839,840440.0
2016-10-11 15:00:00,33.08,33.17,33.05,33.11,1118643.0,22.839,22.9011,22.8183,22.8597,1118643.0
2016-10-11 15:30:00,33.12,33.18,33.09,33.14,2483646.0,22.8666,22.908,22.8459,22.8804,2483646.0
2016-10-12 09:30:00,33.14,33.24,33.04,33.18,1192450.0,22.8804,22.9494,22.8114,22.908,1192450.0
2016-10-12 10:00:00,33.18,33.25,33.14,33.22,786900.0,22.908,22.9563,22.8804,22.9356,786900.0
2016-10-12 10:30:00,33.22,33.23,32.98,32.99,1107274.0,22.9356,22.9425,22.7699,22.7768,1107274.0
2016-10-12 11:00:00,33.0,33.01,32.94,32.99,966427.0,22.7837,22.7906,22.7423,22.7768,966427.0
2016-10-12 11:30:00,32.98,33.07,32.97,33.05,741919.0,22.7699,22.8321,22.763,22.8183,741919.0
2016-10-12 12:00:00,33.05,33.17,33.05,33.13,714190.0,22.8183,22.9011,22.8183,22.8735,714190.0
2016-10-12 12:30:00,33.13,33.13,33.03,33.11,905011.0,22.8735,22.8735,22.8044,22.8597,905011.0
2016-10-12 13:00:00,33.11,33.11,33.05,33.08,628810.0,22.8597,22.8597,22.8183,22.839,628810.0
2016-10-12 13:30:00,33.08,33.08,33.0,33.02,591854.0,22.839,22.839,22.7837,22.7975,591854.0
2016-10-12 14:00:00,33.02,33.14,32.99,33.08,1430090.0,22.7975,22.8804,22.7768,22.839,1430090.0
2016-10-12 14:30:00,33.07,33.16,33.07,33.11,766519.0,22.8321,22.8942,22.8321,22.8597,766519.0
2016-10-12 15:00:00,33.11,33.18,33.09,33.12,995040.0,22.8597,22.908,22.8459,22.8666,995040.0
2016-10-12 15:30:00,33.12,33.14,33.06,33.08,2351175.0,22.8666,22.8804,22.8252,22.839,2351175.0
2016-10-13 09:30:00,32.57,32.9,32.52,32.7,3292118.0,22.4869,22.7147,22.4523,22.5766,3292118.0
2016-10-13 10:00:00,32.7,32.85,32.58,32.72,2720368.0,22.5766,22.6802,22.4938,22.5904,2720368.0
2016-10-13 10:30:00,32.72,32.81,32.66,32.73,1354563.0,22.5904,22.6526,22.549,22.5973,1354563.0
2016-10-13 11:00:00,32.73,32.84,32.64,32.75,1242914.0,22.5973,22.6733,22.5352,22.6111,1242914.0
2016-10-13 11:30:00,32.75,32.78,32.72,32.75,862350.0,22.6111,22.6318,22.5904,22.6111,862350.0
2016-10-13 12:00:00,32.75,32.76,32.7,32.74,729840.0,22.6111,22.618,22.5766,22.6042,729840.0
2016-10-13 12:30:00,32.74,32.8,32.71,32.73,818168.0,22.6042,22.6457,22.5835,22.5973,818168.0
2016-10-13 13:00:00,32.73,32.74,32.64,32.72,1244299.0,22.5973,22.6042,22.5352,22.5904,1244299.0
2016-10-13 13:30:00,32.73,32.85,32.67,32.83,1390258.0,22.5973,22.6802,22.5559,22.6664,1390258.0
2016-10-13 14:00:00,32.83,32.89,32.8,32.84,1340096.0,22.6664,22.7078,22.6457,22.6733,1340096.0
2016-10-13 14:30:00,32.85,32.88,32.78,32.87,1125229.0,22.6802,22.7009,22.6318,22.694,1125229.0
2016-10-13 15:00:00,32.87,32.87,32.75,32.76,1082216.0,22.694,22.694,22.6111,22.618,1082216.0
2016-10-13 15:30:00,32.77,32.81,32.75,32.76,2957294.0,22.6249,22.6526,22.6111,22.618,2957294.0
2016-10-14 09:30:00,32.73,32.88,32.72,32.8,1247813.0,22.5973,22.7009,22.5904,22.6457,1247813.0
2016-10-14 10:00:00,32.8,32.89,32.79,32.8,732691.0,22.6457,22.7078,22.6387,22.6457,732691.0
2016-10-14 10:30:00,32.81,32.9,32.78,32.88,832050.0,22.6526,22.7147,22.6318,22.7009,832050.0
2016-10-14 11:00:00,32.88,32.88,32.79,32.8,713746.0,22.7009,22.7009,22.6387,22.6457,713746.0
2016-10-14 11:30:00,32.8,32.83,32.72,32.73,803850.0,22.6457,22.6664,22.5904,22.5973,803850.0
2016-10-14 12:00:00,32.73,32.78,32.66,32.72,717951.0,22.5973,22.6318,22.549,22.5904,717951.0
2016-10-14 12:30:00,32.72,32.74,32.7,32.72,474258.0,22.5904,22.6042,22.5766,22.5904,474258.0
2016-10-14 13:00:00,32.73,32.81,32.7,32.8,612588.0,22.5973,22.6526,22.5766,22.6457,612588.0
2016-10-14 13:30:00,32.79,32.87,32.74,32.76,979338.0,22.6387,22.694,22.6042,22.618,979338.0
2016-10-14 14:00:00,32.75,32.8,32.71,32.77,776348.0,22.6111,22.6457,22.5835,22.6249,776348.0
2016-10-14 14:30:00,32.78,32.78,32.68,32.69,800629.0,22.6318,22.6318,22.5628,22.5697,800629.0
2016-10-14 15:00:00,32.68,32.76,32.66,32.73,1010993.0,22.5628,22.618,22.549,22.5973,1010993.0
2016-10-14 15:30:00,32.73,32.78,32.66,32.67,2086976.0,22.5973,22.6318,22.549,22.5559,2086976.0
2016-10-17 09:30:00,32.58,32.71,32.52,32.56,1687322.0,22.4938,22.5835,22.4523,22.48,1687322.0
2016-10-17 10:00:00,32.57,32.69,32.56,32.67,1385990.0,22.4869,22.5697,22.48,22.5559,1385990.0
2016-10-17 10:30:00,32.67,32.68,32.57,32.59,719783.0,22.5559,22.5628,22.4869,22.5007,719783.0
2016-10-17 11:00:00,32.59,32.61,32.48,32.52,1258598.0,22.5007,22.5145,22.4247,22.4523,1258598.0
2016-10-17 11:30:00,32.53,32.61,32.52,32.59,793669.0,22.4592,22.5145,22.4523,22.5007,793669.0
2016-10-17 12:00:00,32.59,32.61,32.55,32.59,726457.0,22.5007,22.5145,22.473,22.5007,726457.0
2016-10-17 12:30:00,32.59,32.62,32.55,32.57,657146.0,22.5007,22.5214,22.473,22.4869,657146.0
2016-10-17 13:00:00,32.57,32.6,32.56,32.58,644405.0,22.4869,22.5076,22.48,22.4938,644405.0
2016-10-17 13:30:00,32.58,32.6,32.53,32.54,567630.0,22.4938,22.5076,22.4592,22.4661,567630.0
2016-10-17 14:00:00,32.54,32.61,32.53,32.61,904977.0,22.4661,22.5145,22.4592,22.5145,904977.0
2016-10-17 14:30:00,32.6,32.62,32.53,32.54,1216713.0,22.5076,22.5214,22.4592,22.4661,1216713.0
2016-10-17 15:00:00,32.54,32.56,32.51,32.55,862004.0,22.4661,22.48,22.4454,22.473,862004.0
2016-10-17 15:30:00,32.54,32.56,32.48,32.5,2176017.0,22.4661,22.48,22.4247,22.4385,2176017.0
2016-10-18 09:30:00,32.75,32.82,32.61,32.8,2726117.0,22.6111,22.6595,22.5145,22.6457,2726117.0
2016-10-18 10:00:00,32.8,32.87,32.73,32.82,1394982.0,22.6457,22.694,22.5973,22.6595,1394982.0
2016-10-18 10:30:00,32.82,32.84,32.73,32.76,846730.0,22.6595,22.6733,22.5973,22.618,846730.0
2016-10-18 11:00:00,32.76,32.82,32.73,32.81,718804.0,22.618,22.6595,22.5973,22.6526,718804.0
2016-10-18 11:30:00,32.81,32.85,32.78,32.84,488158.0,22.6526,22.6802,22.6318,22.6733,488158.0
2016-10-18 12:00:00,32.84,32.85,32.81,32.84,536707.0,22.6733,22.6802,22.6526,22.6733,536707.0
2016-10-18 12:30:00,32.84,32.85,32.81,32.82,420425.0,22.6733,22.6802,22.6526,22.6595,420425.0
2016-10-18 13:00:00,32.82,32.85,32.8,32.84,565388.0,22.6595,22.6802,22.6457,22.6733,565388.0
2016-10-18 13:30:00,32.84,32.84,32.79,32.79,548971.0,22.6733,22.6733,22.6387,22.6387,548971.0
2016-10-18 14:00:00,32.79,32.83,32.78,32.81,488957.0,22.6387,22.6664,22.6318,22.6526,488957.0
2016-10-18 14:30:00,32.82,32.83,32.76,32.77,568287.0,22.6595,22.6664,22.618,22.6249,568287.0
2016-10-18 15:00:00,32.77,32.77,32.73,32.73,807385.0,22.6249,22.6249,22.5973,22.5973,807385.0
2016-10-18 15:30:00,32.75,32.77,32.67,32.68,2730413.0,22.6111,22.6249,22.5559,22.5628,2730413.0
2016-10-19 09:30:00,32.75,32.85,32.6,32.63,1205876.0,22.6111,22.6802,22.5076,22.5283,1205876.0
2016-10-19 10:00:00,32.63,32.67,32.6,32.62,1140693.0,22.5283,22.5559,22.5076,22.5214,1140693.0
2016-10-19 10:30:00,32.63,32.68,32.59,32.63,912574.0,22.5283,22.5628,22.5007,22.5283,912574.0
2016-10-19 11:00:00,32.64,32.64,32.5,32.5,1116325.0,22.5352,22.5352,22.4385,22.4385,1116325.0
2016-10-19 11:30:00,32.5,32.58,32.49,32.52,1386542.0,22.4385,22.4938,22.4316,22.4523,1386542.0
2016-10-19 12:00:00,32.52,32.59,32.49,32.59,617578.0,22.4523,22.5007,22.4316,22.5007,617578.0
2016-10-19 12:30:00,32.59,32.64,32.57,32.63,530983.0,22.5007,22.5352,22.4869,22.5283,530983.0
2016-10-19 13:00:00,32.63,32.69,32.62,32.66,623104.0,22.5283,22.5697,22.5214,22.549,623104.0
2016-10-19 13:30:00,32.67,32.7,32.65,32.65,601917.0,22.5559,22.5766,22.5421,22.5421,601917.0
2016-10-19 14:00:00,32.65,32.68,32.62,32.63,494130.0,22.5421,22.5628,22.5214,22.5283,494130.0
2016-10-19 14:30:00,32.63,32.65,32.6,32.65,599016.0,22.5283,22.5421,22.5076,22.5421,599016.0
2016-10-19 15:00:00,32.65,32.68,32.64,32.66,621344.0,22.5421,22.5628,22.5352,22.549,621344.0
2016-10-19 15:30:00,32.66,32.68,32.6,32.6,2247041.0,22.549,22.5628,22.5076,22.5076,2247041.0
2016-10-20 09:30:00,32.49,32.68,32.49,32.64,1838677.0,22.4316,22.5628,22.4316,22.5352,1838677.0
2016-10-20 10:00:00,32.65,32.74,32.64,32.65,1630547.0,22.5421,22.6042,22.5352,22.5421,1630547.0
2016-10-20 10:30:00,32.66,32.66,32.49,32.54,1274141.0,22.549,22.549,22.4316,22.4661,1274141.0
2016-10-20 11:00:00,32.55,32.64,32.54,32.64,1327704.0,22.473,22.5352,22.4661,22.5352,1327704.0
2016-10-20 11:30:00,32.64,32.7,32.6,32.7,775109.0,22.5352,22.5766,22.5076,22.5766,775109.0
2016-10-20 12:00:00,32.7,32.73,32.67,32.68,920588.0,22.5766,22.5973,22.5559,22.5628,920588.0
2016-10-20 12:30:00,32.68,32.71,32.66,32.68,665833.0,22.5628,22.5835,22.549,22.5628,665833.0
2016-10-20 13:00:00,32.68,32.73,32.67,32.69,653458.0,22.5628,22.5973,22.5559,22.5697,653458.0
2016-10-20 13:30:00,32.69,32.7,32.6,32.63,700428.0,22.5697,22.5766,22.5076,22.5283,700428.0
2016-10-20 14:00:00,32.64,32.71,32.62,32.67,1263118.0,22.5352,22.5835,22.5214,22.5559,1263118.0
2016-10-20 14:30:00,32.67,32.68,32.63,32.64,834633.0,22.5559,22.5628,22.5283,22.5352,834633.0
2016-10-20 15:00:00,32.65,32.67,32.6,32.61,963108.0,22.5421,22.5559,22.5076,22.5145,963108.0
2016-10-20 15:30:00,32.61,32.62,32.54,32.55,3106490.0,22.5145,22.5214,22.4661,22.473,3106490.0
2016-10-21 09:30:00,32.42,32.42,32.23,32.3,3335649.0,22.3833,22.3833,22.2521,22.3004,3335649.0
2016-10-21 10:00:00,32.3,32.38,32.24,32.33,1226732.0,22.3004,22.3557,22.259,22.3212,1226732.0
2016-10-21 10:30:00,32.33,32.39,32.3,32.31,1208881.0,22.3212,22.3626,22.3004,22.3073,1208881.0
2016-10-21 11:00:00,32.31,32.31,32.26,32.29,865509.0,22.3073,22.3073,22.2728,22.2935,865509.0
2016-10-21 11:30:00,32.29,32.45,32.28,32.34,1246082.0,22.2935,22.404,22.2866,22.3281,1246082.0
2016-10-21 12:00:00,32.34,32.35,32.29,32.3,747462.0,22.3281,22.335,22.2935,22.3004,747462.0
2016-10-21 12:30:00,32.31,32.31,32.26,32.3,456020.0,22.3073,22.3073,22.2728,22.3004,456020.0
2016-10-21 13:00:00,32.29,32.3,32.2,32.21,780523.0,22.2935,22.3004,22.2314,22.2383,780523.0
2016-10-21 13:30:00,32.21,32.27,32.18,32.26,628900.0,22.2383,22.2797,22.2176,22.2728,628900.0
2016-10-21 14:00:00,32.26,32.29,32.24,32.29,789396.0,22.2728,22.2935,22.259,22.2935,789396.0
2016-10-21 14:30:00,32.29,32.3,32.24,32.27,648429.0,22.2935,22.3004,22.259,22.2797,648429.0
2016-10-21 15:00:00,32.27,32.29,32.24,32.27,1098853.0,22.2797,22.2935,22.259,22.2797,1098853.0
2016-10-21 15:30:00,32.26,32.27,32.18,32.19,2692324.0,22.2728,22.2797,22.2176,22.2245,2692324.0
2016-10-24 09:30:00,32.3,32.36,32.2,32.3,1140184.0,22.3004,22.3419,22.2314,22.3004,1140184.0
2016-10-24 10:00:00,32.29,32.3,32.22,32.25,1127662.0,22.2935,22.3004,22.2452,22.2659,1127662.0
2016-10-24 10:30:00,32.24,32.29,32.2,32.26,891479.0,22.259,22.2935,22.2314,22.2728,891479.0
2016-10-24 11:00:00,32.26,32.3,32.2,32.23,868681.0,22.2728,22.3004,22.2314,22.2521,868681.0
2016-10-24 11:30:00,32.23,32.23,32.18,32.21,677740.0,22.2521,22.2521,22.2176,22.2383,677740.0
2016-10-24 12:00:00,32.22,32.24,32.19,32.21,813414.0,22.2452,22.259,22.2245,22.2383,813414.0
2016-10-24 12:30:00,32.21,32.23,32.18,32.18,693804.0,22.2383,22.2521,22.2176,22.2176,693804.0
2016-10-24 13:00:00,32.18,32.2,32.15,32.18,733488.0,22.2176,22.2314,22.1969,22.2176,733488.0
2016-10-24 13:30:00,32.18,32.22,32.15,32.18,735899.0,22.2176,22.2452,22.1969,22.2176,735899.0
2016-10-24 14:00:00,32.17,32.18,32.05,32.09,1086191.0,22.2107,22.2176,22.1278,22.1555,1086191.0
2016-10-24 14:30:00,32.09,32.2,32.09,32.17,1426722.0,22.1555,22.2314,22.1555,22.2107,1426722.0
2016-10-24 15:00:00,32.18,32.2,32.16,32.18,1255497.0,22.2176,22.2314,22.2038,22.2176,1255497.0
2016-10-24 15:30:00,32.18,32.18,32.09,32.12,4724822.0,22.2176,22.2176,22.1555,22.1762,4724822.0
2016-10-25 09:30:00,32.02,32.17,31.98,32.16,3312197.0,22.1071,22.2107,22.0795,22.2038,3312197.0
2016-10-25 10:00:00,32.16,32.31,32.16,32.29,1420876.0,22.2038,22.3073,22.2038,22.2935,1420876.0
2016-10-25 10:30:00,32.28,32.31,32.19,32.25,1084374.0,22.2866,22.3073,22.2245,22.2659,1084374.0
2016-10-25 11:00:00,32.25,32.3,32.21,32.23,962968.0,22.2659,22.3004,22.2383,22.2521,962968.0
2016-10-25 11:30:00,32.22,32.37,32.22,32.36,1027225.0,22.2452,22.3488,22.2452,22.3419,1027225.0
2016-10-25 12:00:00,32.35,32.36,32.26,32.27,845569.0,22.335,22.3419,22.2728,22.2797,845569.0
2016-10-25 12:30:00,32.27,32.32,32.25,32.26,806689.0,22.2797,22.3143,22.2659,22.2728,806689.0
2016-10-25 13:00:00,32.26,32.35,32.25,32.3,645558.0,22.2728,22.335,22.2659,22.3004,645558.0
2016-10-25 13:30:00,32.3,32.36,32.3,32.32,595426.0,22.3004,22.3419,22.3004,22.3143,595426.0
2016-10-25 14:00:00,32.33,32.34,32.28,32.33,658730.0,22.3212,22.3281,22.2866,22.3212,658730.0
2016-10-25 14:30:00,32.33,32.33,32.26,32.27,604047.0,22.3212,22.3212,22.2728,22.2797,604047.0
2016-10-25 15:00:00,32.27,32.3,32.23,32.27,903841.0,22.2797,22.3004,22.2521,22.2797,903841.0
2016-10-25 15:30:00,32.27,32.33,32.25,32.3,2282328.0,22.2797,22.3212,22.2659,22.3004,2282328.0
2016-10-26 09:30:00,32.28,32.31,32.15,32.3,1538361.0,22.2866,22.3073,22.1969,22.3004,1538361.0
2016-10-26 10:00:00,32.3,32.32,32.24,32.27,969381.0,22.3004,22.3143,22.259,22.2797,969381.0
2016-10-26 10:30:00,32.27,32.5,32.26,32.5,1897543.0,22.2797,22.4385,22.2728,22.4385,1897543.0
2016-10-26 11:00:00,32.5,32.6,32.46,32.54,1307533.0,22.4385,22.5076,22.4109,22.4661,1307533.0
2016-10-26 11:30:00,32.54,32.56,32.47,32.5,990732.0,22.4661,22.48,22.4178,22.4385,990732.0
2016-10-26 12:00:00,32.5,32.53,32.43,32.43,732478.0,22.4385,22.4592,22.3902,22.3902,732478.0
2016-10-26 12:30:00,32.43,32.45,32.36,32.37,669055.0,22.3902,22.404,22.3419,22.3488,669055.0
2016-10-26 13:00:00,32.37,32.41,32.36,32.38,779506.0,22.3488,22.3764,22.3419,22.3557,779506.0
2016-10-26 13:30:00,32.38,32.39,32.32,32.35,820375.0,22.3557,22.3626,22.3143,22.335,820375.0
2016-10-26 14:00:00,32.36,32.39,32.3,32.38,942579.0,22.3419,22.3626,22.3004,22.3557,942579.0
2016-10-26 14:30:00,32.38,32.44,32.36,32.41,773279.0,22.3557,22.3971,22.3419,22.3764,773279.0
2016-10-26 15:00:00,32.41,32.44,32.35,32.41,941547.0,22.3764,22.3971,22.335,22.3764,941547.0
2016-10-26 15:30:00,32.41,32.48,32.4,32.4,2538752.0,22.3764,22.4247,22.3695,22.3695,2538752.0
2016-10-27 09:30:00,32.6,32.69,32.38,32.52,1707025.0,22.5076,22.5697,22.3557,22.4523,1707025.0
2016-10-27 10:00:00,32.52,32.53,32.37,32.5,1101174.0,22.4523,22.4592,22.3488,22.4385,1101174.0
2016-10-27 10:30:00,32.5,32.55,32.44,32.47,943757.0,22.4385,22.473,22.3971,22.4178,943757.0
2016-10-27 11:00:00,32.47,32.65,32.45,32.64,1116913.0,22.4178,22.5421,22.404,22.5352,1116913.0
2016-10-27 11:30:00,32.64,32.75,32.57,32.75,1105223.0,22.5352,22.6111,22.4869,22.6111,1105223.0
2016-10-27 12:00:00,32.75,32.81,32.72,32.75,961269.0,22.6111,22.6526,22.5904,22.6111,961269.0
2016-10-27 12:30:00,32.75,32.77,32.64,32.7,779185.0,22.6111,22.6249,22.5352,22.5766,779185.0
2016-10-27 13:00:00,32.7,32.71,32.62,32.63,568966.0,22.5766,22.5835,22.5214,22.5283,568966.0
2016-10-27 13:30:00,32.62,32.65,32.58,32.59,572752.0,22.5214,22.5421,22.4938,22.5007,572752.0
2016-10-27 14:00:00,32.58,32.63,32.55,32.58,805290.0,22.4938,22.5283,22.473,22.4938,805290.0
2016-10-27 14:30:00,32.59,32.6,32.52,32.59,970922.0,22.5007,22.5076,22.4523,22.5007,970922.0
2016-10-27 15:00:00,32.59,32.6,32.46,32.52,1200664.0,22.5007,22.5076,22.4109,22.4523,1200664.0
2016-10-27 15:30:00,32.52,32.53,32.46,32.48,2370053.0,22.4523,22.4592,22.4109,22.4247,2370053.0
2016-10-28 09:30:00,32.52,32.56,32.04,32.18,3106689.0,22.4523,22.48,22.1209,22.2176,3106689.0
2016-10-28 10:00:00,32.18,32.23,32.09,32.2,1768857.0,22.2176,22.2521,22.1555,22.2314,1768857.0
2016-10-28 10:30:00,32.2,32.32,32.19,32.19,1437639.0,22.2314,22.3143,22.2245,22.2245,1437639.0
2016-10-28 11:00:00,32.2,32.21,32.07,32.08,1023342.0,22.2314,22.2383,22.1416,22.1486,1023342.0
2016-10-28 11:30:00,32.08,32.1,31.99,32.01,1599810.0,22.1486,22.1624,22.0864,22.1002,1599810.0
2016-10-28 12:00:00,32.01,32.17,32.0,32.13,1150529.0,22.1002,22.2107,22.0933,22.1831,1150529.0
2016-10-28 12:30:00,32.14,32.17,32.09,32.1,1317001.0,22.19,22.2107,22.1555,22.1624,1317001.0
2016-10-28 13:00:00,32.11,32.12,31.94,32.03,2343774.0,22.1693,22.1762,22.0519,22.114,2343774.0
2016-10-28 13:30:00,32.03,32.03,31.9,31.99,1657200.0,22.114,22.114,22.0243,22.0864,1657200.0
2016-10-28 14:00:00,31.98,32.04,31.92,31.97,1329232.0,22.0795,22.1209,22.0381,22.0726,1329232.0
2016-10-28 14:30:00,31.98,32.02,31.88,32.0,1873323.0,22.0795,22.1071,22.0105,22.0933,1873323.0
2016-10-28 15:00:00,32.0,32.1,31.98,32.07,1918277.0,22.0933,22.1624,22.0795,22.1416,1918277.0
2016-10-28 15:30:00,32.07,32.07,31.91,31.94,5055026.0,22.1416,22.1416,22.0312,22.0519,5055026.0
2016-10-31 09:30:00,32.04,32.04,31.72,31.79,2105333.0,22.1209,22.1209,21.9,21.9483,2105333.0
2016-10-31 10:00:00,31.79,31.79,31.61,31.71,2844063.0,21.9483,21.9483,21.8241,21.8931,2844063.0
2016-10-31 10:30:00,31.71,31.83,31.62,31.82,2388217.0,21.8931,21.976,21.831,21.969,2388217.0
2016-10-31 11:00:00,31.8,31.84,31.7,31.8,1680059.0,21.9552,21.9829,21.8862,21.9552,1680059.0
2016-10-31 11:30:00,31.81,31.92,31.8,31.87,1003295.0,21.9621,22.0381,21.9552,22.0036,1003295.0
2016-10-31 12:00:00,31.87,31.91,31.8,31.9,1444734.0,22.0036,22.0312,21.9552,22.0243,1444734.0
2016-10-31 12:30:00,31.89,31.93,31.86,31.87,1333092.0,22.0174,22.045,21.9967,22.0036,1333092.0
2016-10-31 13:00:00,31.86,31.87,31.78,31.81,784122.0,21.9967,22.0036,21.9414,21.9621,784122.0
2016-10-31 13:30:00,31.81,31.82,31.67,31.68,1608073.0,21.9621,21.969,21.8655,21.8724,1608073.0
2016-10-31 14:00:00,31.68,31.72,31.62,31.65,1931036.0,21.8724,21.9,21.831,21.8517,1931036.0
2016-10-31 14:30:00,31.65,31.75,31.62,31.72,1836045.0,21.8517,21.9207,21.831,21.9,1836045.0
2016-10-31 15:00:00,31.72,31.82,31.64,31.66,3431212.0,21.9,21.969,21.8448,21.8586,3431212.0
2016-10-31 15:30:00,31.66,31.8,31.63,31.71,8480637.0,21.8586,21.9552,21.8379,21.8931,8480637.0
2016-11-01 09:30:00,30.92,31.5,30.8,31.49,8232846.0,21.3477,21.7481,21.2648,21.7412,8232846.0
2016-11-01 10:00:00,31.49,31.72,31.43,31.54,4661670.0,21.7412,21.9,21.6998,21.7757,4661670.0
2016-11-01 10:30:00,31.54,31.6,31.31,31.37,2976253.0,21.7757,21.8172,21.6169,21.6584,2976253.0
2016-11-01 11:00:00,31.37,31.4,31.07,31.11,3950521.0,21.6584,21.6791,21.4512,21.4789,3950521.0
2016-11-01 11:30:00,31.1,31.18,31.0,31.09,2598633.0,21.4719,21.5272,21.4029,21.465,2598633.0
2016-11-01 12:00:00,31.1,31.17,31.01,31.03,1935012.0,21.4719,21.5203,21.4098,21.4236,1935012.0
2016-11-01 12:30:00,31.03,31.1,30.96,31.09,2387780.0,21.4236,21.4719,21.3753,21.465,2387780.0
2016-11-01 13:00:00,31.09,31.18,31.05,31.09,2201227.0,21.465,21.5272,21.4374,21.465,2201227.0
2016-11-01 13:30:00,31.09,31.15,30.98,31.01,3096529.0,21.465,21.5065,21.3891,21.4098,3096529.0
2016-11-01 14:00:00,31.01,31.01,30.75,30.88,3692208.0,21.4098,21.4098,21.2303,21.3201,3692208.0
2016-11-01 14:30:00,30.89,30.9,30.81,30.84,2187764.0,21.327,21.3339,21.2717,21.2924,2187764.0
2016-11-01 15:00:00,30.85,30.92,30.76,30.9,3490570.0,21.2993,21.3477,21.2372,21.3339,3490570.0
2016-11-01 15:30:00,30.91,31.08,30.85,31.06,6704144.0,21.3408,21.4581,21.2993,21.4443,6704144.0
2016-11-02 09:30:00,30.99,31.04,30.73,30.83,2990924.0,21.396,21.4305,21.2165,21.2855,2990924.0
2016-11-02 10:00:00,30.83,30.97,30.82,30.89,2991311.0,21.2855,21.3822,21.2786,21.327,2991311.0
2016-11-02 10:30:00,30.89,30.9,30.69,30.69,2923324.0,21.327,21.3339,21.1889,21.1889,2923324.0
2016-11-02 11:00:00,30.7,30.74,30.61,30.71,1985529.0,21.1958,21.2234,21.1336,21.2027,1985529.0
2016-11-02 11:30:00,30.71,30.84,30.7,30.8,1680227.0,21.2027,21.2924,21.1958,21.2648,1680227.0
2016-11-02 12:00:00,30.79,30.8,30.66,30.68,1659566.0,21.2579,21.2648,21.1682,21.182,1659566.0
2016-11-02 12:30:00,30.68,30.7,30.62,30.65,1437224.0,21.182,21.1958,21.1405,21.1613,1437224.0
2016-11-02 13:00:00,30.64,30.68,30.47,30.53,1741029.0,21.1544,21.182,21.037,21.0784,1741029.0
2016-11-02 13:30:00,30.54,30.58,30.45,30.48,1715487.0,21.0853,21.1129,21.0232,21.0439,1715487.0
2016-11-02 14:00:00,30.48,30.68,30.36,30.66,2893589.0,21.0439,21.182,20.961,21.1682,2893589.0
2016-11-02 14:30:00,30.66,30.75,30.61,30.71,2454453.0,21.1682,21.2303,21.1336,21.2027,2454453.0
2016-11-02 15:00:00,30.7,30.79,30.63,30.79,3029039.0,21.1958,21.2579,21.1475,21.2579,3029039.0
2016-11-02 15:30:00,30.79,30.8,30.62,30.63,4388780.0,21.2579,21.2648,21.1405,21.1475,4388780.0
2016-11-03 09:30:00,30.7,30.7,30.5,30.53,2910256.0,21.1958,21.1958,21.0577,21.0784,2910256.0
2016-11-03 10:00:00,30.53,30.62,30.5,30.52,2195886.0,21.0784,21.1405,21.0577,21.0715,2195886.0
2016-11-03 10:30:00,30.52,30.54,30.48,30.51,1193021.0,21.0715,21.0853,21.0439,21.0646,1193021.0
2016-11-03 11:00:00,30.5,30.54,30.42,30.44,2031731.0,21.0577,21.0853,21.0025,21.0163,2031731.0
2016-11-03 11:30:00,30.45,30.49,30.38,30.47,1508545.0,21.0232,21.0508,20.9748,21.037,1508545.0
2016-11-03 12:00:00,30.46,30.47,30.36,30.39,1317693.0,21.0301,21.037,20.961,20.9818,1317693.0
2016-11-03 12:30:00,30.38,30.39,30.23,30.33,2112042.0,20.9748,20.9818,20.8713,20.9403,2112042.0
2016-11-03 13:00:00,30.34,30.34,30.24,30.27,1720850.0,20.9472,20.9472,20.8782,20.8989,1720850.0
2016-11-03 13:30:00,30.27,30.38,30.25,30.26,1314148.0,20.8989,20.9748,20.8851,20.892,1314148.0
2016-11-03 14:00:00,30.26,30.27,30.07,30.12,2698917.0,20.892,20.8989,20.7608,20.7953,2698917.0
2016-11-03 14:30:00,30.12,30.16,30.07,30.09,1514528.0,20.7953,20.823,20.7608,20.7746,1514528.0
2016-11-03 15:00:00,30.09,30.1,29.85,30.01,4059683.0,20.7746,20.7815,20.6089,20.7194,4059683.0
2016-11-03 15:30:00,30.01,30.01,29.83,29.87,7345921.0,20.7194,20.7194,20.5951,20.6227,7345921.0
2016-11-04 09:30:00,29.91,30.37,29.9,30.13,3962971.0,20.6504,20.9679,20.6434,20.8022,3962971.0
2016-11-04 10:00:00,30.13,30.34,30.1,30.29,3229144.0,20.8022,20.9472,20.7815,20.9127,3229144.0
2016-11-04 10:30:00,30.29,30.29,30.04,30.07,1618109.0,20.9127,20.9127,20.7401,20.7608,1618109.0
2016-11-04 11:00:00,30.07,30.13,30.01,30.05,2066199.0,20.7608,20.8022,20.7194,20.747,2066199.0
2016-11-04 11:30:00,30.05,30.06,29.95,29.98,1428283.0,20.747,20.7539,20.678,20.6987,1428283.0
2016-11-04 12:00:00,29.97,30.01,29.97,30.0,1455344.0,20.6918,20.7194,20.6918,20.7125,1455344.0
2016-11-04 12:30:00,30.0,30.0,29.97,29.98,1336852.0,20.7125,20.7125,20.6918,20.6987,1336852.0
2016-11-04 13:00:00,29.98,29.98,29.93,29.96,1474372.0,20.6987,20.6987,20.6642,20.6849,1474372.0
2016-11-04 13:30:00,29.96,30.15,29.92,30.12,3187545.0,20.6849,20.8161,20.6573,20.7953,3187545.0
2016-11-04 14:00:00,30.11,30.22,30.08,30.18,2261088.0,20.7884,20.8644,20.7677,20.8368,2261088.0
2016-11-04 14:30:00,30.19,30.19,30.05,30.05,1586646.0,20.8437,20.8437,20.747,20.747,1586646.0
2016-11-04 15:00:00,30.05,30.08,29.98,30.04,2583413.0,20.747,20.7677,20.6987,20.7401,2583413.0
2016-11-04 15:30:00,30.04,30.04,29.97,30.0,4090211.0,20.7401,20.7401,20.6918,20.7125,4090211.0
2016-11-07 09:30:00,30.23,30.36,30.08,30.23,3589461.0,20.8713,20.961,20.7677,20.8713,3589461.0
2016-11-07 10:00:00,30.22,30.33,30.18,30.24,2217540.0,20.8644,20.9403,20.8368,20.8782,2217540.0
2016-11-07 10:30:00,30.23,30.39,30.23,30.29,1927469.0,20.8713,20.9818,20.8713,20.9127,1927469.0
2016-11-07 11:00:00,30.3,30.41,30.29,30.4,1944930.0,20.9196,20.9956,20.9127,20.9887,1944930.0
2016-11-07 11:30:00,30.4,30.44,30.32,30.36,1626092.0,20.9887,21.0163,20.9334,20.961,1626092.0
2016-11-07 12:00:00,30.35,30.4,30.32,30.36,1233518.0,20.9541,20.9887,20.9334,20.961,1233518.0
2016-11-07 12:30:00,30.36,30.4,30.32,30.35,1499818.0,20.961,20.9887,20.9334,20.9541,1499818.0
2016-11-07 13:00:00,30.34,30.4,30.3,30.33,1323071.0,20.9472,20.9887,20.9196,20.9403,1323071.0
2016-11-07 13:30:00,30.33,30.4,30.3,30.32,1241452.0,20.9403,20.9887,20.9196,20.9334,1241452.0
2016-11-07 14:00:00,30.31,30.34,30.26,30.29,1392297.0,20.9265,20.9472,20.892,20.9127,1392297.0
2016-11-07 14:30:00,30.29,30.31,30.21,30.27,1434123.0,20.9127,20.9265,20.8575,20.8989,1434123.0
2016-11-07 15:00:00,30.26,30.33,30.2,30.3,1715237.0,20.892,20.9403,20.8506,20.9196,1715237.0
2016-11-07 15:30:00,30.29,30.4,30.2,30.38,4809057.0,20.9127,20.9887,20.8506,20.9748,4809057.0
2016-11-08 09:30:00,30.13,30.19,29.96,30.01,3405495.0,21.0103,21.0521,20.8917,20.9266,3405495.0
2016-11-08 10:00:00,30.0,30.25,29.99,30.21,1819610.0,20.9196,21.0939,20.9126,21.0661,1819610.0
2016-11-08 10:30:00,30.21,30.22,30.06,30.16,1977450.0,21.0661,21.073,20.9615,21.0312,1977450.0
2016-11-08 11:00:00,30.16,30.37,30.15,30.33,2950413.0,21.0312,21.1776,21.0242,21.1497,2950413.0
2016-11-08 11:30:00,30.34,30.42,30.33,30.35,3180186.0,21.1567,21.2125,21.1497,21.1637,3180186.0
2016-11-08 12:00:00,30.36,30.45,30.33,30.35,2744788.0,21.1706,21.2334,21.1497,21.1637,2744788.0
2016-11-08 12:30:00,30.35,30.35,30.21,30.27,2227235.0,21.1637,21.1637,21.0661,21.1079,2227235.0
2016-11-08 13:00:00,30.27,30.29,30.18,30.21,1462393.0,21.1079,21.1218,21.0451,21.0661,1462393.0
2016-11-08 13:30:00,30.21,30.22,30.14,30.16,1663163.0,21.0661,21.073,21.0172,21.0312,1663163.0
2016-11-08 14:00:00,30.16,30.17,30.08,30.1,1465484.0,21.0312,21.0382,20.9754,20.9893,1465484.0
2016-11-08 14:30:00,30.1,30.15,30.07,30.14,1653718.0,20.9893,21.0242,20.9684,21.0172,1653718.0
2016-11-08 15:00:00,30.13,30.18,30.1,30.1,2279461.0,21.0103,21.0451,20.9893,20.9893,2279461.0
2016-11-08 15:30:00,30.1,30.15,29.97,30.0,6161516.0,20.9893,21.0242,20.8987,20.9196,6161516.0
2016-11-09 09:30:00,33.01,33.37,32.02,32.74,24609366.0,23.0185,23.2696,22.3282,22.8303,24609366.0
2016-11-09 10:00:00,32.73,32.76,31.82,31.87,12796186.0,22.8233,22.8442,22.1887,22.2236,12796186.0
2016-11-09 10:30:00,31.86,31.93,31.5,31.85,10143085.0,22.2166,22.2654,21.9656,22.2097,10143085.0
2016-11-09 11:00:00,31.84,32.17,31.81,32.02,6776849.0,22.2027,22.4328,22.1818,22.3282,6776849.0
2016-11-09 11:30:00,32.03,32.56,31.98,32.5,5617800.0,22.3352,22.7048,22.3003,22.6629,5617800.0
2016-11-09 12:00:00,32.5,32.57,32.25,32.3,6026711.0,22.6629,22.7117,22.4886,22.5235,6026711.0
2016-11-09 12:30:00,32.29,32.34,32.13,32.22,4278208.0,22.5165,22.5513,22.4049,22.4677,4278208.0
2016-11-09 13:00:00,32.21,32.29,32.15,32.22,3492319.0,22.4607,22.5165,22.4189,22.4677,3492319.0
2016-11-09 13:30:00,32.22,32.58,32.2,32.5,3484721.0,22.4677,22.7187,22.4537,22.6629,3484721.0
2016-11-09 14:00:00,32.5,32.57,32.4,32.53,3002295.0,22.6629,22.7117,22.5932,22.6838,3002295.0
2016-11-09 14:30:00,32.54,32.64,32.5,32.59,5309690.0,22.6908,22.7605,22.6629,22.7257,5309690.0
2016-11-09 15:00:00,32.59,32.8,32.56,32.7,5485167.0,22.7257,22.8721,22.7048,22.8024,5485167.0
2016-11-09 15:30:00,32.69,32.71,31.93,32.13,15658146.0,22.7954,22.8094,22.2654,22.4049,15658146.0
2016-11-10 09:30:00,33.37,33.4,32.94,33.09,13486635.0,23.2696,23.2905,22.9697,23.0743,13486635.0
2016-11-10 10:00:00,33.09,33.1,32.85,32.9,5467746.0,23.0743,23.0813,22.907,22.9418,5467746.0
2016-11-10 10:30:00,32.9,33.35,32.87,33.33,5877624.0,22.9418,23.2556,22.9209,23.2417,5877624.0
2016-11-10 11:00:00,33.33,33.5,33.27,33.43,5733699.0,23.2417,23.3602,23.1999,23.3114,5733699.0
2016-11-10 11:30:00,33.43,33.77,33.34,33.48,5239382.0,23.3114,23.5485,23.2487,23.3463,5239382.0
2016-11-10 12:00:00,33.48,33.59,33.42,33.53,2678922.0,23.3463,23.423,23.3044,23.3812,2678922.0
2016-11-10 12:30:00,33.54,33.82,33.49,33.82,3624562.0,23.3881,23.5834,23.3533,23.5834,3624562.0
2016-11-10 13:00:00,33.82,33.83,33.46,33.5,2622398.0,23.5834,23.5904,23.3323,23.3602,2622398.0
2016-11-10 13:30:00,33.5,33.6,33.44,33.49,2379511.0,23.3602,23.43,23.3184,23.3533,2379511.0
2016-11-10 14:00:00,33.48,33.5,33.36,33.45,1698359.0,23.3463,23.3602,23.2626,23.3254,1698359.0
2016-11-10 14:30:00,33.45,33.53,33.43,33.49,1669313.0,23.3254,23.3812,23.3114,23.3533,1669313.0
2016-11-10 15:00:00,33.49,33.58,33.47,33.52,2133295.0,23.3533,23.416,23.3393,23.3742,2133295.0
2016-11-10 15:30:00,33.52,33.53,33.42,33.48,7171361.0,23.3742,23.3812,23.3044,23.3463,7171361.0
2016-11-11 09:30:00,33.22,33.34,32.58,32.66,4843564.0,23.165,23.2487,22.7187,22.7745,4843564.0
2016-11-11 10:00:00,32.65,32.82,32.54,32.57,3426193.0,22.7675,22.8861,22.6908,22.7117,3426193.0
2016-11-11 10:30:00,32.56,32.61,32.27,32.29,2778319.0,22.7048,22.7396,22.5025,22.5165,2778319.0
2016-11-11 11:00:00,32.29,32.48,32.19,32.46,2223313.0,22.5165,22.649,22.4467,22.635,2223313.0
2016-11-11 11:30:00,32.46,32.59,32.33,32.45,1933418.0,22.635,22.7257,22.5444,22.628,1933418.0
2016-11-11 12:00:00,32.45,32.6,32.38,32.55,2234269.0,22.628,22.7326,22.5792,22.6978,2234269.0
2016-11-11 12:30:00,32.55,32.63,32.53,32.58,1716876.0,22.6978,22.7536,22.6838,22.7187,1716876.0
2016-11-11 13:00:00,32.57,32.79,32.56,32.74,1583533.0,22.7117,22.8651,22.7048,22.8303,1583533.0
2016-11-11 13:30:00,32.73,32.75,32.59,32.61,1374787.0,22.8233,22.8372,22.7257,22.7396,1374787.0
2016-11-11 14:00:00,32.61,32.69,32.58,32.66,1227666.0,22.7396,22.7954,22.7187,22.7745,1227666.0
2016-11-11 14:30:00,32.66,32.69,32.57,32.57,1069169.0,22.7745,22.7954,22.7117,22.7117,1069169.0
2016-11-11 15:00:00,32.57,32.57,32.51,32.54,1497749.0,22.7117,22.7117,22.6699,22.6908,1497749.0
2016-11-11 15:30:00,32.54,32.6,32.49,32.59,5361554.0,22.6908,22.7326,22.6559,22.7257,5361554.0
2016-11-14 09:30:00,32.85,32.9,32.28,32.32,2432605.0,22.907,22.9418,22.5095,22.5374,2432605.0
2016-11-14 10:00:00,32.32,32.45,32.27,32.34,1197944.0,22.5374,22.628,22.5025,22.5513,1197944.0
2016-11-14 10:30:00,32.34,32.42,32.28,32.39,1467743.0,22.5513,22.6071,22.5095,22.5862,1467743.0
2016-11-14 11:00:00,32.4,32.45,32.3,32.37,1360131.0,22.5932,22.628,22.5235,22.5723,1360131.0
2016-11-14 11:30:00,32.36,32.39,32.3,32.33,1506592.0,22.5653,22.5862,22.5235,22.5444,1506592.0
2016-11-14 12:00:00,32.33,32.34,32.22,32.34,870630.0,22.5444,22.5513,22.4677,22.5513,870630.0
2016-11-14 12:30:00,32.33,32.36,32.19,32.2,1426016.0,22.5444,22.5653,22.4467,22.4537,1426016.0
2016-11-14 13:00:00,32.2,32.25,32.18,32.19,1853045.0,22.4537,22.4886,22.4398,22.4467,1853045.0
2016-11-14 13:30:00,32.19,32.24,32.14,32.18,1635193.0,22.4467,22.4816,22.4119,22.4398,1635193.0
2016-11-14 14:00:00,32.19,32.2,32.13,32.18,1349804.0,22.4467,22.4537,22.4049,22.4398,1349804.0
2016-11-14 14:30:00,32.19,32.27,32.13,32.26,2143476.0,22.4467,22.5025,22.4049,22.4956,2143476.0
2016-11-14 15:00:00,32.26,32.27,32.17,32.27,3359198.0,22.4956,22.5025,22.4328,22.5025,3359198.0
2016-11-14 15:30:00,32.27,32.4,32.21,32.39,6286590.0,22.5025,22.5932,22.4607,22.5862,6286590.0
2016-11-15 09:30:00,32.76,32.76,32.19,32.28,3569181.0,22.8442,22.8442,22.4467,22.5095,3569181.0
2016-11-15 10:00:00,32.27,32.45,32.25,32.3,1939773.0,22.5025,22.628,22.4886,22.5235,1939773.0
2016-11-15 10:30:00,32.31,32.36,32.27,32.34,1777853.0,22.5304,22.5653,22.5025,22.5513,1777853.0
2016-11-15 11:00:00,32.34,32.34,32.16,32.16,1647695.0,22.5513,22.5513,22.4258,22.4258,1647695.0
2016-11-15 11:30:00,32.16,32.24,32.13,32.18,1548872.0,22.4258,22.4816,22.4049,22.4398,1548872.0
2016-11-15 12:00:00,32.18,32.19,32.11,32.12,1041957.0,22.4398,22.4467,22.391,22.3979,1041957.0
2016-11-15 12:30:00,32.11,32.15,31.93,31.94,1386505.0,22.391,22.4189,22.2654,22.2724,1386505.0
2016-11-15 13:00:00,31.94,32.0,31.88,31.92,1916789.0,22.2724,22.3143,22.2306,22.2585,1916789.0
2016-11-15 13:30:00,31.93,32.03,31.92,31.96,1233818.0,22.2654,22.3352,22.2585,22.2864,1233818.0
2016-11-15 14:00:00,31.97,31.99,31.94,31.98,1316666.0,22.2933,22.3073,22.2724,22.3003,1316666.0
2016-11-15 14:30:00,31.98,32.07,31.96,32.05,1234505.0,22.3003,22.3631,22.2864,22.3491,1234505.0
2016-11-15 15:00:00,32.05,32.14,32.02,32.14,1883685.0,22.3491,22.4119,22.3282,22.4119,1883685.0
2016-11-15 15:30:00,32.14,32.23,32.08,32.23,4678849.0,22.4119,22.4746,22.37,22.4746,4678849.0
2016-11-16 09:30:00,32.2,32.3,32.1,32.23,1613764.0,22.4537,22.5235,22.384,22.4746,1613764.0
2016-11-16 10:00:00,32.24,32.33,32.24,32.29,1047358.0,22.4816,22.5444,22.4816,22.5165,1047358.0
2016-11-16 10:30:00,32.28,32.3,32.17,32.18,1229331.0,22.5095,22.5235,22.4328,22.4398,1229331.0
2016-11-16 11:00:00,32.19,32.23,32.13,32.17,1009918.0,22.4467,22.4746,22.4049,22.4328,1009918.0
2016-11-16 11:30:00,32.17,32.17,32.04,32.08,903776.0,22.4328,22.4328,22.3421,22.37,903776.0
2016-11-16 12:00:00,32.09,32.13,32.05,32.07,732900.0,22.377,22.4049,22.3491,22.3631,732900.0
2016-11-16 12:30:00,32.07,32.11,32.03,32.09,697504.0,22.3631,22.391,22.3352,22.377,697504.0
2016-11-16 13:00:00,32.09,32.13,32.05,32.09,709627.0,22.377,22.4049,22.3491,22.377,709627.0
2016-11-16 13:30:00,32.09,32.13,32.08,32.1,700104.0,22.377,22.4049,22.37,22.384,700104.0
2016-11-16 14:00:00,32.1,32.12,32.05,32.06,786108.0,22.384,22.3979,22.3491,22.3561,786108.0
2016-11-16 14:30:00,32.06,32.11,32.01,32.04,1223461.0,22.3561,22.391,22.3212,22.3421,1223461.0
2016-11-16 15:00:00,32.04,32.07,31.98,32.01,1949307.0,22.3421,22.3631,22.3003,22.3212,1949307.0
2016-11-16 15:30:00,32.01,32.03,31.93,31.95,5974495.0,22.3212,22.3352,22.2654,22.2794,5974495.0
2016-11-17 09:30:00,32.01,32.12,31.81,31.9,1647416.0,22.3212,22.3979,22.1818,22.2445,1647416.0
2016-11-17 10:00:00,31.91,31.95,31.82,31.95,1111067.0,22.2515,22.2794,22.1887,22.2794,1111067.0
2016-11-17 10:30:00,31.95,32.03,31.9,31.97,1537393.0,22.2794,22.3352,22.2445,22.2933,1537393.0
2016-11-17 11:00:00,31.98,32.08,31.96,32.0,1198119.0,22.3003,22.37,22.2864,22.3143,1198119.0
2016-11-17 11:30:00,31.99,32.03,31.92,31.93,1643254.0,22.3073,22.3352,22.2585,22.2654,1643254.0
2016-11-17 12:00:00,31.93,31.96,31.91,31.93,899449.0,22.2654,22.2864,22.2515,22.2654,899449.0
2016-11-17 12:30:00,31.93,31.93,31.82,31.84,1133108.0,22.2654,22.2654,22.1887,22.2027,1133108.0
2016-11-17 13:00:00,31.83,31.87,31.76,31.77,1848218.0,22.1957,22.2236,22.1469,22.1539,1848218.0
2016-11-17 13:30:00,31.77,31.87,31.75,31.84,1031551.0,22.1539,22.2236,22.1399,22.2027,1031551.0
2016-11-17 14:00:00,31.83,31.85,31.75,31.76,752809.0,22.1957,22.2097,22.1399,22.1469,752809.0
2016-11-17 14:30:00,31.76,31.76,31.68,31.71,1299450.0,22.1469,22.1469,22.0911,22.112,1299450.0
2016-11-17 15:00:00,31.71,31.86,31.7,31.81,3380120.0,22.112,22.2166,22.1051,22.1818,3380120.0
2016-11-17 15:30:00,31.81,31.81,31.72,31.73,5722801.0,22.1818,22.1818,22.119,22.126,5722801.0
2016-11-18 09:30:00,31.95,31.95,31.63,31.66,3782393.0,22.2794,22.2794,22.0562,22.0772,3782393.0
2016-11-18 10:00:00,31.66,31.72,31.58,31.66,1358712.0,22.0772,22.119,22.0214,22.0772,1358712.0
2016-11-18 10:30:00,31.66,31.67,31.56,31.61,1398808.0,22.0772,22.0841,22.0074,22.0423,1398808.0
2016-11-18 11:00:00,31.61,31.65,31.58,31.63,1265210.0,22.0423,22.0702,22.0214,22.0562,1265210.0
2016-11-18 11:30:00,31.63,31.65,31.57,31.58,926623.0,22.0562,22.0702,22.0144,22.0214,926623.0
2016-11-18 12:00:00,31.58,31.61,31.56,31.61,835867.0,22.0214,22.0423,22.0074,22.0423,835867.0
2016-11-18 12:30:00,31.61,31.63,31.59,31.62,405725.0,22.0423,22.0562,22.0284,22.0493,405725.0
2016-11-18 13:00:00,31.62,31.64,31.59,31.61,582492.0,22.0493,22.0632,22.0284,22.0423,582492.0
2016-11-18 13:30:00,31.61,31.62,31.57,31.58,517211.0,22.0423,22.0493,22.0144,22.0214,517211.0
2016-11-18 14:00:00,31.59,31.6,31.5,31.5,948888.0,22.0284,22.0353,21.9656,21.9656,948888.0
2016-11-18 14:30:00,31.5,31.53,31.48,31.51,1520866.0,21.9656,21.9865,21.9516,21.9726,1520866.0
2016-11-18 15:00:00,31.52,31.58,31.47,31.54,1571020.0,21.9795,22.0214,21.9447,21.9935,1571020.0
2016-11-18 15:30:00,31.54,31.58,31.44,31.46,4419531.0,21.9935,22.0214,21.9238,21.9377,4419531.0
2016-11-21 09:30:00,31.51,31.66,31.5,31.62,1675495.0,21.9726,22.0772,21.9656,22.0493,1675495.0
2016-11-21 10:00:00,31.62,31.62,31.49,31.5,1230100.0,22.0493,22.0493,21.9586,21.9656,1230100.0
2016-11-21 10:30:00,31.5,31.69,31.49,31.68,1530968.0,21.9656,22.0981,21.9586,22.0911,1530968.0
2016-11-21 11:00:00,31.68,31.68,31.54,31.57,1571510.0,22.0911,22.0911,21.9935,22.0144,1571510.0
2016-11-21 11:30:00,31.57,31.61,31.56,31.57,1146217.0,22.0144,22.0423,22.0074,22.0144,1146217.0
2016-11-21 12:00:00,31.58,31.61,31.53,31.59,1343854.0,22.0214,22.0423,21.9865,22.0284,1343854.0
2016-11-21 12:30:00,31.59,31.63,31.54,31.63,756874.0,22.0284,22.0562,21.9935,22.0562,756874.0
2016-11-21 13:00:00,31.62,31.64,31.57,31.58,1166584.0,22.0493,22.0632,22.0144,22.0214,1166584.0
2016-11-21 13:30:00,31.57,31.6,31.52,31.55,596106.0,22.0144,22.0353,21.9795,22.0005,596106.0
2016-11-21 14:00:00,31.55,31.57,31.5,31.53,727905.0,22.0005,22.0144,21.9656,21.9865,727905.0
2016-11-21 14:30:00,31.53,31.6,31.53,31.55,991310.0,21.9865,22.0353,21.9865,22.0005,991310.0
2016-11-21 15:00:00,31.56,31.58,31.52,31.54,1071767.0,22.0074,22.0214,21.9795,21.9935,1071767.0
2016-11-21 15:30:00,31.54,31.59,31.49,31.58,2590208.0,21.9935,22.0284,21.9586,22.0214,2590208.0
2016-11-22 09:30:00,31.93,31.99,31.43,31.58,3728835.0,22.2654,22.3073,21.9168,22.0214,3728835.0
2016-11-22 10:00:00,31.59,31.61,31.51,31.55,1354609.0,22.0284,22.0423,21.9726,22.0005,1354609.0
2016-11-22 10:30:00,31.55,31.55,31.31,31.34,1888147.0,22.0005,22.0005,21.8331,21.854,1888147.0
2016-11-22 11:00:00,31.34,31.34,31.17,31.18,2219660.0,21.854,21.854,21.7355,21.7425,2219660.0
2016-11-22 11:30:00,31.17,31.19,31.05,31.07,2577798.0,21.7355,21.7494,21.6518,21.6657,2577798.0
2016-11-22 12:00:00,31.07,31.19,31.05,31.17,1446508.0,21.6657,21.7494,21.6518,21.7355,1446508.0
2016-11-22 12:30:00,31.17,31.22,31.14,31.22,1028031.0,21.7355,21.7703,21.7146,21.7703,1028031.0
2016-11-22 13:00:00,31.22,31.31,31.2,31.26,1314194.0,21.7703,21.8331,21.7564,21.7982,1314194.0
2016-11-22 13:30:00,31.26,31.29,31.21,31.23,920756.0,21.7982,21.8192,21.7634,21.7773,920756.0
2016-11-22 14:00:00,31.23,31.24,31.18,31.21,885777.0,21.7773,21.7843,21.7425,21.7634,885777.0
2016-11-22 14:30:00,31.22,31.27,31.21,31.23,801717.0,21.7703,21.8052,21.7634,21.7773,801717.0
2016-11-22 15:00:00,31.24,31.27,31.2,31.23,1264890.0,21.7843,21.8052,21.7564,21.7773,1264890.0
2016-11-22 15:30:00,31.22,31.36,31.22,31.32,2881084.0,21.7703,21.868,21.7703,21.8401,2881084.0
2016-11-23 09:30:00,31.18,31.18,30.63,31.11,3381809.0,21.7425,21.7425,21.3589,21.6936,3381809.0
2016-11-23 10:00:00,31.11,31.31,31.1,31.21,1710462.0,21.6936,21.8331,21.6867,21.7634,1710462.0
2016-11-23 10:30:00,31.21,31.23,31.02,31.07,2229851.0,21.7634,21.7773,21.6309,21.6657,2229851.0
2016-11-23 11:00:00,31.07,31.07,30.97,31.01,1718347.0,21.6657,21.6657,21.596,21.6239,1718347.0
2016-11-23 11:30:00,31.01,31.18,30.99,31.18,1680603.0,21.6239,21.7425,21.61,21.7425,1680603.0
2016-11-23 12:00:00,31.18,31.25,31.15,31.24,898137.0,21.7425,21.7913,21.7215,21.7843,898137.0
2016-11-23 12:30:00,31.23,31.29,31.21,31.28,642632.0,21.7773,21.8192,21.7634,21.8122,642632.0
2016-11-23 13:00:00,31.29,31.36,31.27,31.28,1188436.0,21.8192,21.868,21.8052,21.8122,1188436.0
2016-11-23 13:30:00,31.29,31.36,31.27,31.35,831995.0,21.8192,21.868,21.8052,21.861,831995.0
2016-11-23 14:00:00,31.35,31.41,31.34,31.41,871577.0,21.861,21.9028,21.854,21.9028,871577.0
2016-11-23 14:30:00,31.41,31.43,31.33,31.41,756472.0,21.9028,21.9168,21.847,21.9028,756472.0
2016-11-23 15:00:00,31.42,31.45,31.33,31.36,967085.0,21.9098,21.9307,21.847,21.868,967085.0
2016-11-23 15:30:00,31.36,31.43,31.34,31.41,2139036.0,21.868,21.9168,21.854,21.9028,2139036.0
2016-11-25 09:30:00,31.6,31.74,31.57,31.62,1850498.0,22.0353,22.133,22.0144,22.0493,1850498.0
2016-11-25 10:00:00,31.62,31.65,31.56,31.6,1096510.0,22.0493,22.0702,22.0074,22.0353,1096510.0
2016-11-25 10:30:00,31.6,31.65,31.56,31.6,1083077.0,22.0353,22.0702,22.0074,22.0353,1083077.0
2016-11-25 11:00:00,31.6,31.64,31.55,31.6,933520.0,22.0353,22.0632,22.0005,22.0353,933520.0
2016-11-25 11:30:00,31.6,31.65,31.59,31.63,748679.0,22.0353,22.0702,22.0284,22.0562,748679.0
2016-11-25 12:00:00,31.64,31.68,31.58,31.61,843843.0,22.0632,22.0911,22.0214,22.0423,843843.0
2016-11-25 12:30:00,31.61,31.7,31.6,31.67,1836760.0,22.0423,22.1051,22.0353,22.0841,1836760.0
2016-11-28 09:30:00,31.69,31.84,31.56,31.62,2354989.0,22.0981,22.2027,22.0074,22.0493,2354989.0
2016-11-28 10:00:00,31.62,31.67,31.55,31.64,1408878.0,22.0493,22.0841,22.0005,22.0632,1408878.0
2016-11-28 10:30:00,31.64,31.7,31.5,31.52,1223281.0,22.0632,22.1051,21.9656,21.9795,1223281.0
2016-11-28 11:00:00,31.52,31.6,31.51,31.59,1163673.0,21.9795,22.0353,21.9726,22.0284,1163673.0
2016-11-28 11:30:00,31.6,31.62,31.52,31.56,813214.0,22.0353,22.0493,21.9795,22.0074,813214.0
2016-11-28 12:00:00,31.57,31.64,31.55,31.64,624634.0,22.0144,22.0632,22.0005,22.0632,624634.0
2016-11-28 12:30:00,31.64,31.68,31.57,31.6,647408.0,22.0632,22.0911,22.0144,22.0353,647408.0
2016-11-28 13:00:00,31.59,31.63,31.57,31.58,539464.0,22.0284,22.0562,22.0144,22.0214,539464.0
2016-11-28 13:30:00,31.58,31.59,31.54,31.58,591493.0,22.0214,22.0284,21.9935,22.0214,591493.0
2016-11-28 14:00:00,31.58,31.61,31.56,31.57,613675.0,22.0214,22.0423,22.0074,22.0144,613675.0
2016-11-28 14:30:00,31.56,31.61,31.56,31.57,668688.0,22.0074,22.0423,22.0074,22.0144,668688.0
2016-11-28 15:00:00,31.57,31.59,31.54,31.54,1043494.0,22.0144,22.0284,21.9935,21.9935,1043494.0
2016-11-28 15:30:00,31.55,31.58,31.53,31.55,2253333.0,22.0005,22.0214,21.9865,22.0005,2253333.0
2016-11-29 09:30:00,31.85,31.96,31.66,31.73,2167473.0,22.2097,22.2864,22.0772,22.126,2167473.0
2016-11-29 10:00:00,31.73,31.75,31.61,31.71,1601943.0,22.126,22.1399,22.0423,22.112,1601943.0
2016-11-29 10:30:00,31.71,31.83,31.68,31.83,1346512.0,22.112,22.1957,22.0911,22.1957,1346512.0
2016-11-29 11:00:00,31.83,31.86,31.7,31.71,1013518.0,22.1957,22.2166,22.1051,22.112,1013518.0
2016-11-29 11:30:00,31.71,31.86,31.7,31.8,1122150.0,22.112,22.2166,22.1051,22.1748,1122150.0
2016-11-29 12:00:00,31.8,31.84,31.76,31.78,873395.0,22.1748,22.2027,22.1469,22.1608,873395.0
2016-11-29 12:30:00,31.79,31.89,31.78,31.88,994361.0,22.1678,22.2375,22.1608,22.2306,994361.0
2016-11-29 13:00:00,31.88,31.9,31.8,31.87,930207.0,22.2306,22.2445,22.1748,22.2236,930207.0
2016-11-29 13:30:00,31.87,31.9,31.84,31.87,679779.0,22.2236,22.2445,22.2027,22.2236,679779.0
2016-11-29 14:00:00,31.87,31.91,31.85,31.89,850976.0,22.2236,22.2515,22.2097,22.2375,850976.0
2016-11-29 14:30:00,31.89,31.92,31.85,31.92,1545838.0,22.2375,22.2585,22.2097,22.2585,1545838.0
2016-11-29 15:00:00,31.92,31.92,31.85,31.9,1264263.0,22.2585,22.2585,22.2097,22.2445,1264263.0
2016-11-29 15:30:00,31.9,31.97,31.88,31.93,3276482.0,22.2445,22.2933,22.2306,22.2654,3276482.0
2016-11-30 09:30:00,31.98,31.98,31.75,31.82,2221725.0,22.3003,22.3003,22.1399,22.1887,2221725.0
2016-11-30 10:00:00,31.82,31.91,31.8,31.91,1335086.0,22.1887,22.2515,22.1748,22.2515,1335086.0
2016-11-30 10:30:00,31.91,32.0,31.89,31.95,1337442.0,22.2515,22.3143,22.2375,22.2794,1337442.0
2016-11-30 11:00:00,31.95,31.99,31.9,31.99,1711820.0,22.2794,22.3073,22.2445,22.3073,1711820.0
2016-11-30 11:30:00,31.99,32.03,31.95,32.0,1703705.0,22.3073,22.3352,22.2794,22.3143,1703705.0
2016-11-30 12:00:00,31.99,32.06,31.97,32.05,1511690.0,22.3073,22.3561,22.2933,22.3491,1511690.0
2016-11-30 12:30:00,32.05,32.07,32.02,32.07,1240830.0,22.3491,22.3631,22.3282,22.3631,1240830.0
2016-11-30 13:00:00,32.07,32.16,32.04,32.14,1534226.0,22.3631,22.4258,22.3421,22.4119,1534226.0
2016-11-30 13:30:00,32.14,32.18,32.08,32.17,1600130.0,22.4119,22.4398,22.37,22.4328,1600130.0
2016-11-30 14:00:00,32.17,32.18,32.13,32.15,2504422.0,22.4328,22.4398,22.4049,22.4189,2504422.0
2016-11-30 14:30:00,32.15,32.18,32.11,32.15,2045704.0,22.4189,22.4398,22.391,22.4189,2045704.0
2016-11-30 15:00:00,32.15,32.37,32.14,32.36,3156385.0,22.4189,22.5723,22.4119,22.5653,3156385.0
2016-11-30 15:30:00,32.36,32.36,32.16,32.16,5693302.0,22.5653,22.5653,22.4258,22.4258,5693302.0
2016-12-01 09:30:00,32.25,32.25,31.87,31.96,3203563.0,22.4886,22.4886,22.2236,22.2864,3203563.0
2016-12-01 10:00:00,31.97,32.05,31.88,31.88,1735502.0,22.2933,22.3491,22.2306,22.2306,1735502.0
2016-12-01 10:30:00,31.89,31.94,31.77,31.84,1925632.0,22.2375,22.2724,22.1539,22.2027,1925632.0
2016-12-01 11:00:00,31.84,31.95,31.76,31.93,1653188.0,22.2027,22.2794,22.1469,22.2654,1653188.0
2016-12-01 11:30:00,31.93,31.95,31.82,31.86,1213309.0,22.2654,22.2794,22.1887,22.2166,1213309.0
2016-12-01 12:00:00,31.86,31.89,31.79,31.8,1407891.0,22.2166,22.2375,22.1678,22.1748,1407891.0
2016-12-01 12:30:00,31.8,31.8,31.59,31.6,2081134.0,22.1748,22.1748,22.0284,22.0353,2081134.0
2016-12-01 13:00:00,31.59,31.6,31.51,31.53,1313996.0,22.0284,22.0353,21.9726,21.9865,1313996.0
2016-12-01 13:30:00,31.53,31.58,31.47,31.5,1573043.0,21.9865,22.0214,21.9447,21.9656,1573043.0
2016-12-01 14:00:00,31.5,31.56,31.48,31.54,1271273.0,21.9656,22.0074,21.9516,21.9935,1271273.0
2016-12-01 14:30:00,31.54,31.58,31.46,31.56,1219661.0,21.9935,22.0214,21.9377,22.0074,1219661.0
2016-12-01 15:00:00,31.56,31.58,31.48,31.49,1617053.0,22.0074,22.0214,21.9516,21.9586,1617053.0
2016-12-01 15:30:00,31.49,31.51,31.4,31.46,5239797.0,21.9586,21.9726,21.8959,21.9377,5239797.0
2016-12-02 09:30:00,31.54,31.58,31.36,31.58,2143800.0,21.9935,22.0214,21.868,22.0214,2143800.0
2016-12-02 10:00:00,31.58,31.65,31.51,31.56,1679883.0,22.0214,22.0702,21.9726,22.0074,1679883.0
2016-12-02 10:30:00,31.57,31.71,31.57,31.66,1604553.0,22.0144,22.112,22.0144,22.0772,1604553.0
2016-12-02 11:00:00,31.66,31.71,31.61,31.66,838632.0,22.0772,22.112,22.0423,22.0772,838632.0
2016-12-02 11:30:00,31.66,31.69,31.6,31.69,860103.0,22.0772,22.0981,22.0353,22.0981,860103.0
2016-12-02 12:00:00,31.69,31.73,31.66,31.68,739445.0,22.0981,22.126,22.0772,22.0911,739445.0
2016-12-02 12:30:00,31.68,31.72,31.64,31.64,870282.0,22.0911,22.119,22.0632,22.0632,870282.0
2016-12-02 13:00:00,31.64,31.69,31.58,31.61,963900.0,22.0632,22.0981,22.0214,22.0423,963900.0
2016-12-02 13:30:00,31.6,31.64,31.57,31.61,565848.0,22.0353,22.0632,22.0144,22.0423,565848.0
2016-12-02 14:00:00,31.61,31.67,31.6,31.66,687056.0,22.0423,22.0841,22.0353,22.0772,687056.0
2016-12-02 14:30:00,31.66,31.71,31.64,31.66,930630.0,22.0772,22.112,22.0632,22.0772,930630.0
2016-12-02 15:00:00,31.66,31.67,31.59,31.63,1338794.0,22.0772,22.0841,22.0284,22.0562,1338794.0
2016-12-02 15:30:00,31.63,31.67,31.61,31.64,2569104.0,22.0562,22.0841,22.0423,22.0632,2569104.0
2016-12-05 09:30:00,31.74,31.77,31.56,31.72,2599007.0,22.133,22.1539,22.0074,22.119,2599007.0
2016-12-05 10:00:00,31.72,31.75,31.57,31.58,1210758.0,22.119,22.1399,22.0144,22.0214,1210758.0
2016-12-05 10:30:00,31.59,31.6,31.54,31.57,1290092.0,22.0284,22.0353,21.9935,22.0144,1290092.0
2016-12-05 11:00:00,31.56,31.58,31.5,31.5,1330311.0,22.0074,22.0214,21.9656,21.9656,1330311.0
2016-12-05 11:30:00,31.51,31.56,31.46,31.49,957119.0,21.9726,22.0074,21.9377,21.9586,957119.0
2016-12-05 12:00:00,31.49,31.5,31.41,31.42,795221.0,21.9586,21.9656,21.9028,21.9098,795221.0
2016-12-05 12:30:00,31.42,31.44,31.39,31.43,877788.0,21.9098,21.9238,21.8889,21.9168,877788.0
2016-12-05 13:00:00,31.43,31.48,31.42,31.44,746499.0,21.9168,21.9516,21.9098,21.9238,746499.0
2016-12-05 13:30:00,31.44,31.47,31.42,31.46,467160.0,21.9238,21.9447,21.9098,21.9377,467160.0
2016-12-05 14:00:00,31.46,31.51,31.41,31.51,1054677.0,21.9377,21.9726,21.9028,21.9726,1054677.0
2016-12-05 14:30:00,31.51,31.58,31.49,31.57,849202.0,21.9726,22.0214,21.9586,22.0144,849202.0
2016-12-05 15:00:00,31.56,31.69,31.56,31.68,1351981.0,22.0074,22.0981,22.0074,22.0911,1351981.0
2016-12-05 15:30:00,31.68,31.68,31.59,31.6,2280817.0,22.0911,22.0911,22.0284,22.0353,2280817.0
2016-12-06 09:30:00,31.65,31.7,31.49,31.54,2086452.0,22.0702,22.1051,21.9586,21.9935,2086452.0
2016-12-06 10:00:00,31.54,31.61,31.45,31.46,1040886.0,21.9935,22.0423,21.9307,21.9377,1040886.0
2016-12-06 10:30:00,31.46,31.5,31.43,31.5,1111860.0,21.9377,21.9656,21.9168,21.9656,1111860.0
2016-12-06 11:00:00,31.5,31.54,31.45,31.47,1020170.0,21.9656,21.9935,21.9307,21.9447,1020170.0
2016-12-06 11:30:00,31.47,31.5,31.44,31.46,640841.0,21.9447,21.9656,21.9238,21.9377,640841.0
2016-12-06 12:00:00,31.46,31.48,31.44,31.48,683540.0,21.9377,21.9516,21.9238,21.9516,683540.0
2016-12-06 12:30:00,31.48,31.53,31.46,31.5,630495.0,21.9516,21.9865,21.9377,21.9656,630495.0
2016-12-06 13:00:00,31.5,31.51,31.46,31.47,722589.0,21.9656,21.9726,21.9377,21.9447,722589.0
2016-12-06 13:30:00,31.48,31.51,31.46,31.49,866965.0,21.9516,21.9726,21.9377,21.9586,866965.0
2016-12-06 14:00:00,31.49,31.53,31.46,31.53,746513.0,21.9586,21.9865,21.9377,21.9865,746513.0
2016-12-06 14:30:00,31.53,31.54,31.49,31.5,781193.0,21.9865,21.9935,21.9586,21.9656,781193.0
2016-12-06 15:00:00,31.51,31.54,31.48,31.49,937760.0,21.9726,21.9935,21.9516,21.9586,937760.0
2016-12-06 15:30:00,31.49,31.6,31.48,31.57,3082003.0,21.9586,22.0353,21.9516,22.0144,3082003.0
2016-12-07 09:30:00,31.33,31.33,30.61,30.77,7104162.0,21.847,21.847,21.345,21.4565,7104162.0
2016-12-07 10:00:00,30.77,30.95,30.75,30.79,3930655.0,21.4565,21.5821,21.4426,21.4705,3930655.0
2016-12-07 10:30:00,30.79,30.8,30.62,30.68,3832470.0,21.4705,21.4775,21.352,21.3938,3832470.0
2016-12-07 11:00:00,30.69,30.72,30.6,30.66,2654414.0,21.4008,21.4217,21.338,21.3798,2654414.0
2016-12-07 11:30:00,30.66,30.87,30.65,30.87,2686712.0,21.3798,21.5263,21.3729,21.5263,2686712.0
2016-12-07 12:00:00,30.87,30.89,30.77,30.79,1516644.0,21.5263,21.5402,21.4565,21.4705,1516644.0
2016-12-07 12:30:00,30.79,30.8,30.72,30.8,1163833.0,21.4705,21.4775,21.4217,21.4775,1163833.0
2016-12-07 13:00:00,30.8,31.0,30.79,30.94,1656568.0,21.4775,21.6169,21.4705,21.5751,1656568.0
2016-12-07 13:30:00,30.95,31.19,30.93,31.12,1934133.0,21.5821,21.7494,21.5681,21.7006,1934133.0
2016-12-07 14:00:00,31.12,31.13,31.02,31.02,1631319.0,21.7006,21.7076,21.6309,21.6309,1631319.0
2016-12-07 14:30:00,31.02,31.07,30.96,31.02,1676033.0,21.6309,21.6657,21.589,21.6309,1676033.0
2016-12-07 15:00:00,31.02,31.1,30.97,31.08,1866726.0,21.6309,21.6867,21.596,21.6727,1866726.0
2016-12-07 15:30:00,31.08,31.18,31.06,31.18,5530828.0,21.6727,21.7425,21.6588,21.7425,5530828.0
2016-12-08 09:30:00,30.84,30.86,30.54,30.54,5583005.0,21.5054,21.5193,21.2962,21.2962,5583005.0
2016-12-08 10:00:00,30.55,30.83,30.51,30.77,3795830.0,21.3031,21.4984,21.2752,21.4565,3795830.0
2016-12-08 10:30:00,30.77,30.89,30.76,30.89,2581583.0,21.4565,21.5402,21.4496,21.5402,2581583.0
2016-12-08 11:00:00,30.89,30.9,30.73,30.79,1998356.0,21.5402,21.5472,21.4287,21.4705,1998356.0
2016-12-08 11:30:00,30.79,30.87,30.71,30.86,2006138.0,21.4705,21.5263,21.4147,21.5193,2006138.0
2016-12-08 12:00:00,30.85,31.1,30.78,30.83,3818145.0,21.5123,21.6867,21.4635,21.4984,3818145.0
2016-12-08 12:30:00,30.84,30.97,30.83,30.93,1414609.0,21.5054,21.596,21.4984,21.5681,1414609.0
2016-12-08 13:00:00,30.93,30.97,30.87,30.92,1411331.0,21.5681,21.596,21.5263,21.5611,1411331.0
2016-12-08 13:30:00,30.91,31.0,30.88,30.95,1246445.0,21.5542,21.6169,21.5333,21.5821,1246445.0
2016-12-08 14:00:00,30.95,30.99,30.88,30.91,1307334.0,21.5821,21.61,21.5333,21.5542,1307334.0
2016-12-08 14:30:00,30.9,30.94,30.9,30.93,993120.0,21.5472,21.5751,21.5472,21.5681,993120.0
2016-12-08 15:00:00,30.93,30.97,30.85,30.86,1735955.0,21.5681,21.596,21.5123,21.5193,1735955.0
2016-12-08 15:30:00,30.86,30.99,30.85,30.93,3821631.0,21.5193,21.61,21.5123,21.5681,3821631.0
2016-12-09 09:30:00,31.11,31.57,31.09,31.52,4587636.0,21.6936,22.0144,21.6797,21.9795,4587636.0
2016-12-09 10:00:00,31.53,31.87,31.52,31.79,3177637.0,21.9865,22.2236,21.9795,22.1678,3177637.0
2016-12-09 10:30:00,31.81,31.89,31.65,31.73,2273198.0,22.1818,22.2375,22.0702,22.126,2273198.0
2016-12-09 11:00:00,31.74,31.87,31.72,31.76,1570293.0,22.133,22.2236,22.119,22.1469,1570293.0
2016-12-09 11:30:00,31.75,31.92,31.69,31.84,1671988.0,22.1399,22.2585,22.0981,22.2027,1671988.0
2016-12-09 12:00:00,31.84,31.85,31.68,31.73,1379587.0,22.2027,22.2097,22.0911,22.126,1379587.0
2016-12-09 12:30:00,31.73,31.83,31.7,31.78,1092947.0,22.126,22.1957,22.1051,22.1608,1092947.0
2016-12-09 13:00:00,31.78,31.78,31.53,31.65,1574894.0,22.1608,22.1608,21.9865,22.0702,1574894.0
2016-12-09 13:30:00,31.65,31.73,31.64,31.69,988347.0,22.0702,22.126,22.0632,22.0981,988347.0
2016-12-09 14:00:00,31.69,31.74,31.67,31.67,954611.0,22.0981,22.133,22.0841,22.0841,954611.0
2016-12-09 14:30:00,31.68,31.74,31.67,31.71,1036485.0,22.0911,22.133,22.0841,22.112,1036485.0
2016-12-09 15:00:00,31.71,31.84,31.71,31.78,1708752.0,22.112,22.2027,22.112,22.1608,1708752.0
2016-12-09 15:30:00,31.77,31.81,31.68,31.71,3398335.0,22.1539,22.1818,22.0911,22.112,3398335.0
2016-12-12 09:30:00,31.7,32.19,31.66,32.12,3279804.0,22.1051,22.4467,22.0772,22.3979,3279804.0
2016-12-12 10:00:00,32.11,32.16,32.02,32.12,2026701.0,22.391,22.4258,22.3282,22.3979,2026701.0
2016-12-12 10:30:00,32.13,32.27,32.13,32.22,1940390.0,22.4049,22.5025,22.4049,22.4677,1940390.0
2016-12-12 11:00:00,32.21,32.44,32.2,32.44,1797495.0,22.4607,22.6211,22.4537,22.6211,1797495.0
2016-12-12 11:30:00,32.44,32.53,32.4,32.53,2746346.0,22.6211,22.6838,22.5932,22.6838,2746346.0
2016-12-12 12:00:00,32.52,32.59,32.5,32.57,1919692.0,22.6769,22.7257,22.6629,22.7117,1919692.0
2016-12-12 12:30:00,32.57,32.61,32.52,32.61,1488145.0,22.7117,22.7396,22.6769,22.7396,1488145.0
2016-12-12 13:00:00,32.6,32.65,32.5,32.5,1461466.0,22.7326,22.7675,22.6629,22.6629,1461466.0
2016-12-12 13:30:00,32.5,32.56,32.46,32.5,1189425.0,22.6629,22.7048,22.635,22.6629,1189425.0
2016-12-12 14:00:00,32.5,32.55,32.45,32.47,1158844.0,22.6629,22.6978,22.628,22.642,1158844.0
2016-12-12 14:30:00,32.47,32.53,32.41,32.5,1307236.0,22.642,22.6838,22.6002,22.6629,1307236.0
2016-12-12 15:00:00,32.51,32.52,32.37,32.37,1534673.0,22.6699,22.6769,22.5723,22.5723,1534673.0
2016-12-12 15:30:00,32.37,32.48,32.34,32.41,5072427.0,22.5723,22.649,22.5513,22.6002,5072427.0
2016-12-13 09:30:00,32.82,32.89,32.63,32.73,3087058.0,22.8861,22.9349,22.7536,22.8233,3087058.0
2016-12-13 10:00:00,32.73,32.85,32.72,32.81,1714091.0,22.8233,22.907,22.8163,22.8791,1714091.0
2016-12-13 10:30:00,32.8,32.81,32.64,32.64,1505289.0,22.8721,22.8791,22.7605,22.7605,1505289.0
2016-12-13 11:00:00,32.65,32.69,32.57,32.68,1447846.0,22.7675,22.7954,22.7117,22.7884,1447846.0
2016-12-13 11:30:00,32.69,32.72,32.56,32.59,1970182.0,22.7954,22.8163,22.7048,22.7257,1970182.0
2016-12-13 12:00:00,32.59,32.67,32.58,32.6,837102.0,22.7257,22.7815,22.7187,22.7326,837102.0
2016-12-13 12:30:00,32.61,32.63,32.57,32.61,647700.0,22.7396,22.7536,22.7117,22.7396,647700.0
2016-12-13 13:00:00,32.61,32.77,32.58,32.7,1853223.0,22.7396,22.8512,22.7187,22.8024,1853223.0
2016-12-13 13:30:00,32.7,32.81,32.69,32.76,1418450.0,22.8024,22.8791,22.7954,22.8442,1418450.0
2016-12-13 14:00:00,32.76,32.78,32.72,32.73,1095682.0,22.8442,22.8582,22.8163,22.8233,1095682.0
2016-12-13 14:30:00,32.72,32.8,32.7,32.79,1326263.0,22.8163,22.8721,22.8024,22.8651,1326263.0
2016-12-13 15:00:00,32.78,32.86,32.72,32.8,2761666.0,22.8582,22.9139,22.8163,22.8721,2761666.0
2016-12-13 15:30:00,32.79,32.85,32.76,32.82,4998312.0,22.8651,22.907,22.8442,22.8861,4998312.0
2016-12-14 09:30:00,32.92,33.3,32.89,33.21,5185736.0,22.9558,23.2208,22.9349,23.158,5185736.0
2016-12-14 10:00:00,33.21,33.21,32.92,33.01,2881196.0,23.158,23.158,22.9558,23.0185,2881196.0
2016-12-14 10:30:00,33.01,33.02,32.87,32.95,2453598.0,23.0185,23.0255,22.9209,22.9767,2453598.0
2016-12-14 11:00:00,32.95,32.99,32.88,32.98,1559645.0,22.9767,23.0046,22.9279,22.9976,1559645.0
2016-12-14 11:30:00,32.98,32.99,32.8,32.88,1308495.0,22.9976,23.0046,22.8721,22.9279,1308495.0
2016-12-14 12:00:00,32.88,32.98,32.86,32.93,1196830.0,22.9279,22.9976,22.9139,22.9628,1196830.0
2016-12-14 12:30:00,32.94,33.0,32.92,32.98,1338918.0,22.9697,23.0116,22.9558,22.9976,1338918.0
2016-12-14 13:00:00,32.98,33.04,32.97,33.02,1128427.0,22.9976,23.0395,22.9907,23.0255,1128427.0
2016-12-14 13:30:00,33.02,33.04,32.93,32.94,1584426.0,23.0255,23.0395,22.9628,22.9697,1584426.0
2016-12-14 14:00:00,32.94,33.0,32.78,32.83,2632233.0,22.9697,23.0116,22.8582,22.893,2632233.0
2016-12-14 14:30:00,32.83,32.89,32.72,32.73,2041289.0,22.893,22.9349,22.8163,22.8233,2041289.0
2016-12-14 15:00:00,32.72,32.82,32.64,32.75,2207651.0,22.8163,22.8861,22.7605,22.8372,2207651.0
2016-12-14 15:30:00,32.74,32.92,32.72,32.81,4773610.0,22.8303,22.9558,22.8163,22.8791,4773610.0
2016-12-15 09:30:00,32.61,32.95,32.61,32.91,2377739.0,22.7396,22.9767,22.7396,22.9488,2377739.0
2016-12-15 10:00:00,32.91,32.96,32.86,32.87,1639693.0,22.9488,22.9837,22.9139,22.9209,1639693.0
2016-12-15 10:30:00,32.88,32.91,32.7,32.76,1573530.0,22.9279,22.9488,22.8024,22.8442,1573530.0
2016-12-15 11:00:00,32.76,32.81,32.73,32.78,1088143.0,22.8442,22.8791,22.8233,22.8582,1088143.0
2016-12-15 11:30:00,32.78,32.81,32.68,32.7,1199438.0,22.8582,22.8791,22.7884,22.8024,1199438.0
2016-12-15 12:00:00,32.71,32.72,32.64,32.66,996936.0,22.8094,22.8163,22.7605,22.7745,996936.0
2016-12-15 12:30:00,32.65,32.69,32.63,32.68,688746.0,22.7675,22.7954,22.7536,22.7884,688746.0
2016-12-15 13:00:00,32.69,32.76,32.65,32.76,952281.0,22.7954,22.8442,22.7675,22.8442,952281.0
2016-12-15 13:30:00,32.76,32.79,32.6,32.63,1096386.0,22.8442,22.8651,22.7326,22.7536,1096386.0
2016-12-15 14:00:00,32.63,32.66,32.6,32.64,892622.0,22.7536,22.7745,22.7326,22.7605,892622.0
2016-12-15 14:30:00,32.64,32.77,32.62,32.73,1009659.0,22.7605,22.8512,22.7466,22.8233,1009659.0
2016-12-15 15:00:00,32.73,32.78,32.68,32.7,1054596.0,22.8233,22.8582,22.7884,22.8024,1054596.0
2016-12-15 15:30:00,32.7,32.78,32.7,32.75,3144090.0,22.8024,22.8582,22.8024,22.8372,3144090.0
2016-12-16 09:30:00,32.88,32.94,32.77,32.89,6646452.0,22.9279,22.9697,22.8512,22.9349,6646452.0
2016-12-16 10:00:00,32.89,32.9,32.65,32.7,1439873.0,22.9349,22.9418,22.7675,22.8024,1439873.0
2016-12-16 10:30:00,32.7,32.74,32.65,32.7,1209176.0,22.8024,22.8303,22.7675,22.8024,1209176.0
2016-12-16 11:00:00,32.7,32.7,32.61,32.66,1035724.0,22.8024,22.8024,22.7396,22.7745,1035724.0
2016-12-16 11:30:00,32.66,32.69,32.63,32.65,940815.0,22.7745,22.7954,22.7536,22.7675,940815.0
2016-12-16 12:00:00,32.65,32.65,32.58,32.58,619770.0,22.7675,22.7675,22.7187,22.7187,619770.0
2016-12-16 12:30:00,32.59,32.64,32.53,32.56,693810.0,22.7257,22.7605,22.6838,22.7048,693810.0
2016-12-16 13:00:00,32.55,32.58,32.52,32.56,571461.0,22.6978,22.7187,22.6769,22.7048,571461.0
2016-12-16 13:30:00,32.55,32.64,32.55,32.63,790199.0,22.6978,22.7605,22.6978,22.7536,790199.0
2016-12-16 14:00:00,32.64,32.7,32.62,32.64,932350.0,22.7605,22.8024,22.7466,22.7605,932350.0
2016-12-16 14:30:00,32.64,32.69,32.63,32.66,1188710.0,22.7605,22.7954,22.7536,22.7745,1188710.0
2016-12-16 15:00:00,32.66,32.67,32.59,32.61,1241104.0,22.7745,22.7815,22.7257,22.7396,1241104.0
2016-12-16 15:30:00,32.62,32.88,32.61,32.83,5407218.0,22.7466,22.9279,22.7396,22.893,5407218.0
2016-12-19 09:30:00,32.76,32.97,32.72,32.9,2307003.0,22.8442,22.9907,22.8163,22.9418,2307003.0
2016-12-19 10:00:00,32.9,32.96,32.76,32.8,1579042.0,22.9418,22.9837,22.8442,22.8721,1579042.0
2016-12-19 10:30:00,32.8,32.94,32.79,32.91,1374784.0,22.8721,22.9697,22.8651,22.9488,1374784.0
2016-12-19 11:00:00,32.91,32.94,32.83,32.93,1442527.0,22.9488,22.9697,22.893,22.9628,1442527.0
2016-12-19 11:30:00,32.94,32.95,32.87,32.94,1339062.0,22.9697,22.9767,22.9209,22.9697,1339062.0
2016-12-19 12:00:00,32.94,32.95,32.87,32.93,1264288.0,22.9697,22.9767,22.9209,22.9628,1264288.0
2016-12-19 12:30:00,32.92,32.95,32.89,32.93,804215.0,22.9558,22.9767,22.9349,22.9628,804215.0
2016-12-19 13:00:00,32.94,32.95,32.89,32.93,823087.0,22.9697,22.9767,22.9349,22.9628,823087.0
2016-12-19 13:30:00,32.93,32.94,32.86,32.9,728574.0,22.9628,22.9697,22.9139,22.9418,728574.0
2016-12-19 14:00:00,32.9,32.95,32.89,32.89,1340469.0,22.9418,22.9767,22.9349,22.9349,1340469.0
2016-12-19 14:30:00,32.9,32.91,32.8,32.82,1193076.0,22.9418,22.9488,22.8721,22.8861,1193076.0
2016-12-19 15:00:00,32.82,32.85,32.79,32.84,2113607.0,22.8861,22.907,22.8651,22.9,2113607.0
2016-12-19 15:30:00,32.84,32.85,32.78,32.84,3020147.0,22.9,22.907,22.8582,22.9,3020147.0
2016-12-20 09:30:00,32.78,32.88,32.64,32.72,2978410.0,22.8582,22.9279,22.7605,22.8163,2978410.0
2016-12-20 10:00:00,32.71,32.72,32.61,32.61,1572624.0,22.8094,22.8163,22.7396,22.7396,1572624.0
2016-12-20 10:30:00,32.61,32.68,32.6,32.63,1436359.0,22.7396,22.7884,22.7326,22.7536,1436359.0
2016-12-20 11:00:00,32.62,32.68,32.6,32.64,1773663.0,22.7466,22.7884,22.7326,22.7605,1773663.0
2016-12-20 11:30:00,32.64,32.72,32.57,32.72,1741190.0,22.7605,22.8163,22.7117,22.8163,1741190.0
2016-12-20 12:00:00,32.72,32.73,32.67,32.73,1203019.0,22.8163,22.8233,22.7815,22.8233,1203019.0
2016-12-20 12:30:00,32.73,32.76,32.64,32.66,1086362.0,22.8233,22.8442,22.7605,22.7745,1086362.0
2016-12-20 13:00:00,32.66,32.68,32.62,32.66,670514.0,22.7745,22.7884,22.7466,22.7745,670514.0
2016-12-20 13:30:00,32.66,32.69,32.59,32.68,1597368.0,22.7745,22.7954,22.7257,22.7884,1597368.0
2016-12-20 14:00:00,32.69,32.79,32.68,32.77,1449655.0,22.7954,22.8651,22.7884,22.8512,1449655.0
2016-12-20 14:30:00,32.77,32.8,32.74,32.8,1138895.0,22.8512,22.8721,22.8303,22.8721,1138895.0
2016-12-20 15:00:00,32.8,32.87,32.79,32.84,1847160.0,22.8721,22.9209,22.8651,22.9,1847160.0
2016-12-20 15:30:00,32.84,32.88,32.8,32.85,3712618.0,22.9,22.9279,22.8721,22.907,3712618.0
2016-12-21 09:30:00,32.73,32.93,32.67,32.68,1245287.0,22.8233,22.9628,22.7815,22.7884,1245287.0
2016-12-21 10:00:00,32.68,32.7,32.62,32.62,1664443.0,22.7884,22.8024,22.7466,22.7466,1664443.0
2016-12-21 10:30:00,32.63,32.65,32.53,32.57,1726935.0,22.7536,22.7675,22.6838,22.7117,1726935.0
2016-12-21 11:00:00,32.57,32.58,32.46,32.47,1562835.0,22.7117,22.7187,22.635,22.642,1562835.0
2016-12-21 11:30:00,32.47,32.48,32.39,32.42,1265600.0,22.642,22.649,22.5862,22.6071,1265600.0
2016-12-21 12:00:00,32.41,32.43,32.33,32.38,1023995.0,22.6002,22.6141,22.5444,22.5792,1023995.0
2016-12-21 12:30:00,32.38,32.45,32.38,32.41,632859.0,22.5792,22.628,22.5792,22.6002,632859.0
2016-12-21 13:00:00,32.4,32.41,32.37,32.39,507362.0,22.5932,22.6002,22.5723,22.5862,507362.0
2016-12-21 13:30:00,32.38,32.4,32.36,32.36,772775.0,22.5792,22.5932,22.5653,22.5653,772775.0
2016-12-21 14:00:00,32.36,32.46,32.36,32.46,1117481.0,22.5653,22.635,22.5653,22.635,1117481.0
2016-12-21 14:30:00,32.45,32.49,32.42,32.48,781387.0,22.628,22.6559,22.6071,22.649,781387.0
2016-12-21 15:00:00,32.48,32.51,32.4,32.41,866290.0,22.649,22.6699,22.5932,22.6002,866290.0
2016-12-21 15:30:00,32.41,32.46,32.36,32.39,2380239.0,22.6002,22.635,22.5653,22.5862,2380239.0
2016-12-22 09:30:00,32.29,32.31,32.05,32.08,1909148.0,22.5165,22.5304,22.3491,22.37,1909148.0
2016-12-22 10:00:00,32.08,32.3,32.06,32.25,1835056.0,22.37,22.5235,22.3561,22.4886,1835056.0
2016-12-22 10:30:00,32.25,32.27,32.18,32.25,1031231.0,22.4886,22.5025,22.4398,22.4886,1031231.0
2016-12-22 11:00:00,32.25,32.42,32.24,32.41,1206424.0,22.4886,22.6071,22.4816,22.6002,1206424.0
2016-12-22 11:30:00,32.41,32.43,32.38,32.39,662225.0,22.6002,22.6141,22.5792,22.5862,662225.0
2016-12-22 12:00:00,32.4,32.43,32.36,32.4,569064.0,22.5932,22.6141,22.5653,22.5932,569064.0
2016-12-22 12:30:00,32.4,32.4,32.36,32.38,452249.0,22.5932,22.5932,22.5653,22.5792,452249.0
2016-12-22 13:00:00,32.39,32.39,32.3,32.33,412623.0,22.5862,22.5862,22.5235,22.5444,412623.0
2016-12-22 13:30:00,32.32,32.37,32.3,32.3,545085.0,22.5374,22.5723,22.5235,22.5235,545085.0
2016-12-22 14:00:00,32.3,32.39,32.3,32.35,597452.0,22.5235,22.5862,22.5235,22.5583,597452.0
2016-12-22 14:30:00,32.35,32.36,32.29,32.3,504254.0,22.5583,22.5653,22.5165,22.5235,504254.0
2016-12-22 15:00:00,32.31,32.32,32.25,32.27,865015.0,22.5304,22.5374,22.4886,22.5025,865015.0
2016-12-22 15:30:00,32.28,32.36,32.27,32.35,2062491.0,22.5095,22.5653,22.5025,22.5583,2062491.0
2016-12-23 09:30:00,32.41,32.56,32.38,32.5,1054613.0,22.6002,22.7048,22.5792,22.6629,1054613.0
2016-12-23 10:00:00,32.5,32.5,32.38,32.45,1053005.0,22.6629,22.6629,22.5792,22.628,1053005.0
2016-12-23 10:30:00,32.44,32.48,32.38,32.41,901034.0,22.6211,22.649,22.5792,22.6002,901034.0
2016-12-23 11:00:00,32.41,32.44,32.39,32.41,793599.0,22.6002,22.6211,22.5862,22.6002,793599.0
2016-12-23 11:30:00,32.41,32.43,32.37,32.4,898346.0,22.6002,22.6141,22.5723,22.5932,898346.0
2016-12-23 12:00:00,32.4,32.4,32.37,32.38,411757.0,22.5932,22.5932,22.5723,22.5792,411757.0
2016-12-23 12:30:00,32.38,32.43,32.37,32.39,284592.0,22.5792,22.6141,22.5723,22.5862,284592.0
2016-12-23 13:00:00,32.39,32.42,32.36,32.42,351503.0,22.5862,22.6071,22.5653,22.6071,351503.0
2016-12-23 13:30:00,32.42,32.46,32.4,32.45,358333.0,22.6071,22.635,22.5932,22.628,358333.0
2016-12-23 14:00:00,32.45,32.49,32.44,32.47,377099.0,22.628,22.6559,22.6211,22.642,377099.0
2016-12-23 14:30:00,32.48,32.48,32.43,32.44,379805.0,22.649,22.649,22.6141,22.6211,379805.0
2016-12-23 15:00:00,32.44,32.45,32.39,32.39,427419.0,22.6211,22.628,22.5862,22.5862,427419.0
2016-12-23 15:30:00,32.4,32.48,32.37,32.47,1299512.0,22.5932,22.649,22.5723,22.642,1299512.0
2016-12-27 09:30:00,32.55,32.67,32.5,32.61,1276100.0,22.6978,22.7815,22.6629,22.7396,1276100.0
2016-12-27 10:00:00,32.61,32.72,32.6,32.71,1044297.0,22.7396,22.8163,22.7326,22.8094,1044297.0
2016-12-27 10:30:00,32.71,32.72,32.6,32.6,946779.0,22.8094,22.8163,22.7326,22.7326,946779.0
2016-12-27 11:00:00,32.61,32.62,32.51,32.54,720858.0,22.7396,22.7466,22.6699,22.6908,720858.0
2016-12-27 11:30:00,32.54,32.56,32.48,32.52,538432.0,22.6908,22.7048,22.649,22.6769,538432.0
2016-12-27 12:00:00,32.52,32.59,32.51,32.57,605669.0,22.6769,22.7257,22.6699,22.7117,605669.0
2016-12-27 12:30:00,32.58,32.63,32.57,32.62,403896.0,22.7187,22.7536,22.7117,22.7466,403896.0
2016-12-27 13:00:00,32.62,32.65,32.6,32.65,531479.0,22.7466,22.7675,22.7326,22.7675,531479.0
2016-12-27 13:30:00,32.65,32.66,32.58,32.59,589806.0,22.7675,22.7745,22.7187,22.7257,589806.0
2016-12-27 14:00:00,32.59,32.59,32.53,32.57,441394.0,22.7257,22.7257,22.6838,22.7117,441394.0
2016-12-27 14:30:00,32.57,32.61,32.55,32.59,571171.0,22.7117,22.7396,22.6978,22.7257,571171.0
2016-12-27 15:00:00,32.59,32.6,32.55,32.55,519750.0,22.7257,22.7326,22.6978,22.6978,519750.0
2016-12-27 15:30:00,32.55,32.57,32.5,32.53,1297658.0,22.6978,22.7117,22.6629,22.6838,1297658.0
2016-12-28 09:30:00,32.5,32.69,32.5,32.68,1363516.0,22.6629,22.7954,22.6629,22.7884,1363516.0
2016-12-28 10:00:00,32.68,32.68,32.53,32.58,1109531.0,22.7884,22.7884,22.6838,22.7187,1109531.0
2016-12-28 10:30:00,32.58,32.64,32.51,32.51,728518.0,22.7187,22.7605,22.6699,22.6699,728518.0
2016-12-28 11:00:00,32.51,32.63,32.51,32.57,926576.0,22.6699,22.7536,22.6699,22.7117,926576.0
2016-12-28 11:30:00,32.56,32.63,32.51,32.59,887144.0,22.7048,22.7536,22.6699,22.7257,887144.0
2016-12-28 12:00:00,32.59,32.6,32.46,32.48,1201877.0,22.7257,22.7326,22.635,22.649,1201877.0
2016-12-28 12:30:00,32.49,32.49,32.4,32.47,514555.0,22.6559,22.6559,22.5932,22.642,514555.0
2016-12-28 13:00:00,32.47,32.49,32.42,32.45,479289.0,22.642,22.6559,22.6071,22.628,479289.0
2016-12-28 13:30:00,32.44,32.47,32.42,32.47,505704.0,22.6211,22.642,22.6071,22.642,505704.0
2016-12-28 14:00:00,32.47,32.49,32.38,32.44,653863.0,22.642,22.6559,22.5792,22.6211,653863.0
2016-12-28 14:30:00,32.45,32.46,32.4,32.43,608414.0,22.628,22.635,22.5932,22.6141,608414.0
2016-12-28 15:00:00,32.43,32.44,32.39,32.43,734746.0,22.6141,22.6211,22.5862,22.6141,734746.0
2016-12-28 15:30:00,32.43,32.43,32.34,32.35,1813459.0,22.6141,22.6141,22.5513,22.5583,1813459.0
2016-12-29 09:30:00,32.39,32.62,32.39,32.47,1276869.0,22.5862,22.7466,22.5862,22.642,1276869.0
2016-12-29 10:00:00,32.47,32.5,32.37,32.5,888467.0,22.642,22.6629,22.5723,22.6629,888467.0
2016-12-29 10:30:00,32.5,32.55,32.46,32.48,896147.0,22.6629,22.6978,22.635,22.649,896147.0
2016-12-29 11:00:00,32.47,32.52,32.45,32.48,624363.0,22.642,22.6769,22.628,22.649,624363.0
2016-12-29 11:30:00,32.48,32.51,32.45,32.47,561084.0,22.649,22.6699,22.628,22.642,561084.0
2016-12-29 12:00:00,32.47,32.52,32.43,32.47,855728.0,22.642,22.6769,22.6141,22.642,855728.0
2016-12-29 12:30:00,32.48,32.5,32.44,32.46,551915.0,22.649,22.6629,22.6211,22.635,551915.0
2016-12-29 13:00:00,32.46,32.49,32.45,32.48,449989.0,22.635,22.6559,22.628,22.649,449989.0
2016-12-29 13:30:00,32.48,32.49,32.45,32.48,461574.0,22.649,22.6559,22.628,22.649,461574.0
2016-12-29 14:00:00,32.48,32.52,32.47,32.49,763659.0,22.649,22.6769,22.642,22.6559,763659.0
2016-12-29 14:30:00,32.49,32.56,32.49,32.55,657448.0,22.6559,22.7048,22.6559,22.6978,657448.0
2016-12-29 15:00:00,32.55,32.55,32.48,32.48,635148.0,22.6978,22.6978,22.649,22.649,635148.0
2016-12-29 15:30:00,32.49,32.51,32.44,32.49,1706000.0,22.6559,22.6699,22.6211,22.6559,1706000.0
2016-12-30 09:30:00,32.34,32.53,32.31,32.53,2298983.0,22.5513,22.6838,22.5304,22.6838,2298983.0
2016-12-30 10:00:00,32.53,32.6,32.48,32.5,1095139.0,22.6838,22.7326,22.649,22.6629,1095139.0
2016-12-30 10:30:00,32.49,32.55,32.48,32.53,688275.0,22.6559,22.6978,22.649,22.6838,688275.0
2016-12-30 11:00:00,32.52,32.57,32.48,32.55,768798.0,22.6769,22.7117,22.649,22.6978,768798.0
2016-12-30 11:30:00,32.55,32.58,32.52,32.57,468679.0,22.6978,22.7187,22.6769,22.7117,468679.0
2016-12-30 12:00:00,32.57,32.58,32.49,32.5,560120.0,22.7117,22.7187,22.6559,22.6629,560120.0
2016-12-30 12:30:00,32.5,32.53,32.45,32.45,480245.0,22.6629,22.6838,22.628,22.628,480245.0
2016-12-30 13:00:00,32.45,32.49,32.44,32.46,412703.0,22.628,22.6559,22.6211,22.635,412703.0
2016-12-30 13:30:00,32.47,32.54,32.45,32.53,567632.0,22.642,22.6908,22.628,22.6838,567632.0
2016-12-30 14:00:00,32.53,32.54,32.4,32.41,607380.0,22.6838,22.6908,22.5932,22.6002,607380.0
2016-12-30 14:30:00,32.42,32.48,32.36,32.39,1003943.0,22.6071,22.649,22.5653,22.5862,1003943.0
2016-12-30 15:00:00,32.4,32.5,32.37,32.5,914956.0,22.5932,22.6629,22.5723,22.6629,914956.0
2016-12-30 15:30:00,32.5,32.53,32.4,32.5,3747451.0,22.6629,22.6838,22.5932,22.6629,3747451.0
2017-01-03 09:30:00,32.7,32.86,32.59,32.84,2411660.0,22.8024,22.9139,22.7257,22.9,2411660.0
2017-01-03 10:00:00,32.85,32.9,32.8,32.83,1104629.0,22.907,22.9418,22.8721,22.893,1104629.0
2017-01-03 10:30:00,32.83,32.92,32.75,32.86,1543258.0,22.893,22.9558,22.8372,22.9139,1543258.0
2017-01-03 11:00:00,32.86,32.89,32.8,32.81,938245.0,22.9139,22.9349,22.8721,22.8791,938245.0
2017-01-03 11:30:00,32.82,32.85,32.68,32.74,962251.0,22.8861,22.907,22.7884,22.8303,962251.0
2017-01-03 12:00:00,32.75,32.86,32.74,32.86,894567.0,22.8372,22.9139,22.8303,22.9139,894567.0
2017-01-03 12:30:00,32.85,32.86,32.8,32.83,721099.0,22.907,22.9139,22.8721,22.893,721099.0
2017-01-03 13:00:00,32.82,32.91,32.82,32.88,874932.0,22.8861,22.9488,22.8861,22.9279,874932.0
2017-01-03 13:30:00,32.88,32.9,32.8,32.82,767111.0,22.9279,22.9418,22.8721,22.8861,767111.0
2017-01-03 14:00:00,32.82,32.89,32.81,32.86,966067.0,22.8861,22.9349,22.8791,22.9139,966067.0
2017-01-03 14:30:00,32.87,32.95,32.85,32.93,1245125.0,22.9209,22.9767,22.907,22.9628,1245125.0
2017-01-03 15:00:00,32.93,33.0,32.93,32.95,1818921.0,22.9628,23.0116,22.9628,22.9767,1818921.0
2017-01-03 15:30:00,32.95,33.0,32.94,33.0,4633206.0,22.9767,23.0116,22.9697,23.0116,4633206.0
2017-01-04 09:30:00,33.13,33.34,33.03,33.23,3105608.0,23.1022,23.2487,23.0325,23.172,3105608.0
2017-01-04 10:00:00,33.22,33.23,33.05,33.05,1317559.0,23.165,23.172,23.0464,23.0464,1317559.0
2017-01-04 10:30:00,33.05,33.16,33.04,33.12,1329118.0,23.0464,23.1231,23.0395,23.0953,1329118.0
2017-01-04 11:00:00,33.11,33.21,33.04,33.19,1198157.0,23.0883,23.158,23.0395,23.1441,1198157.0
2017-01-04 11:30:00,33.19,33.3,33.14,33.29,1349893.0,23.1441,23.2208,23.1092,23.2138,1349893.0
2017-01-04 12:00:00,33.3,33.33,33.16,33.17,780694.0,23.2208,23.2417,23.1231,23.1301,780694.0
2017-01-04 12:30:00,33.17,33.2,33.1,33.12,702871.0,23.1301,23.151,23.0813,23.0953,702871.0
2017-01-04 13:00:00,33.12,33.21,33.1,33.2,728382.0,23.0953,23.158,23.0813,23.151,728382.0
2017-01-04 13:30:00,33.2,33.22,33.15,33.18,734890.0,23.151,23.165,23.1162,23.1371,734890.0
2017-01-04 14:00:00,33.17,33.27,33.13,33.25,1089052.0,23.1301,23.1999,23.1022,23.1859,1089052.0
2017-01-04 14:30:00,33.25,33.29,33.19,33.21,974186.0,23.1859,23.2138,23.1441,23.158,974186.0
2017-01-04 15:00:00,33.21,33.29,33.19,33.27,1579705.0,23.158,23.2138,23.1441,23.1999,1579705.0
2017-01-04 15:30:00,33.28,33.35,33.26,33.29,3323554.0,23.2068,23.2556,23.1929,23.2138,3323554.0
2017-01-05 09:30:00,33.37,33.47,33.13,33.15,2028214.0,23.2696,23.3393,23.1022,23.1162,2028214.0
2017-01-05 10:00:00,33.14,33.27,33.12,33.25,1313738.0,23.1092,23.1999,23.0953,23.1859,1313738.0
2017-01-05 10:30:00,33.25,33.33,33.19,33.29,1201438.0,23.1859,23.2417,23.1441,23.2138,1201438.0
2017-01-05 11:00:00,33.29,33.38,33.21,33.38,977204.0,23.2138,23.2766,23.158,23.2766,977204.0
2017-01-05 11:30:00,33.38,33.5,33.36,33.5,1376845.0,23.2766,23.3602,23.2626,23.3602,1376845.0
2017-01-05 12:00:00,33.5,33.58,33.45,33.58,1919152.0,23.3602,23.416,23.3254,23.416,1919152.0
2017-01-05 12:30:00,33.58,33.59,33.45,33.45,742638.0,23.416,23.423,23.3254,23.3254,742638.0
2017-01-05 13:00:00,33.45,33.6,33.45,33.54,992436.0,23.3254,23.43,23.3254,23.3881,992436.0
2017-01-05 13:30:00,33.54,33.62,33.53,33.59,845302.0,23.3881,23.4439,23.3812,23.423,845302.0
2017-01-05 14:00:00,33.58,33.64,33.57,33.6,1009923.0,23.416,23.4579,23.409,23.43,1009923.0
2017-01-05 14:30:00,33.61,33.63,33.57,33.58,887294.0,23.4369,23.4509,23.409,23.416,887294.0
2017-01-05 15:00:00,33.58,33.69,33.58,33.66,1368842.0,23.416,23.4927,23.416,23.4718,1368842.0
2017-01-05 15:30:00,33.66,33.66,33.59,33.63,2894551.0,23.4718,23.4718,23.423,23.4509,2894551.0
2017-01-06 09:30:00,33.66,33.7,33.37,33.38,1856969.0,23.4718,23.4997,23.2696,23.2766,1856969.0
2017-01-06 10:00:00,33.39,33.45,33.34,33.44,1172961.0,23.2835,23.3254,23.2487,23.3184,1172961.0
2017-01-06 10:30:00,33.45,33.46,33.37,33.44,1070562.0,23.3254,23.3323,23.2696,23.3184,1070562.0
2017-01-06 11:00:00,33.44,33.54,33.42,33.51,765523.0,23.3184,23.3881,23.3044,23.3672,765523.0
2017-01-06 11:30:00,33.52,33.56,33.47,33.55,620570.0,23.3742,23.4021,23.3393,23.3951,620570.0
2017-01-06 12:00:00,33.55,33.6,33.54,33.58,532063.0,23.3951,23.43,23.3881,23.416,532063.0
2017-01-06 12:30:00,33.59,33.65,33.58,33.63,753691.0,23.423,23.4648,23.416,23.4509,753691.0
2017-01-06 13:00:00,33.63,33.64,33.56,33.58,540724.0,23.4509,23.4579,23.4021,23.416,540724.0
2017-01-06 13:30:00,33.58,33.6,33.53,33.57,592487.0,23.416,23.43,23.3812,23.409,592487.0
2017-01-06 14:00:00,33.57,33.65,33.54,33.64,739858.0,23.409,23.4648,23.3881,23.4579,739858.0
2017-01-06 14:30:00,33.64,33.68,33.56,33.56,1380766.0,23.4579,23.4858,23.4021,23.4021,1380766.0
2017-01-06 15:00:00,33.57,33.59,33.52,33.52,1139199.0,23.409,23.423,23.3742,23.3742,1139199.0
2017-01-06 15:30:00,33.52,33.54,33.46,33.49,2781087.0,23.3742,23.3881,23.3323,23.3533,2781087.0
2017-01-09 09:30:00,33.51,33.54,33.38,33.45,1613063.0,23.3672,23.3881,23.2766,23.3254,1613063.0
2017-01-09 10:00:00,33.45,33.48,33.41,33.45,822294.0,23.3254,23.3463,23.2975,23.3254,822294.0
2017-01-09 10:30:00,33.47,33.53,33.45,33.47,919705.0,23.3393,23.3812,23.3254,23.3393,919705.0
2017-01-09 11:00:00,33.47,33.51,33.45,33.48,966109.0,23.3393,23.3672,23.3254,23.3463,966109.0
2017-01-09 11:30:00,33.48,33.52,33.46,33.5,830693.0,23.3463,23.3742,23.3323,23.3602,830693.0
2017-01-09 12:00:00,33.5,33.53,33.47,33.52,677886.0,23.3602,23.3812,23.3393,23.3742,677886.0
2017-01-09 12:30:00,33.52,33.64,33.52,33.63,1058770.0,23.3742,23.4579,23.3742,23.4509,1058770.0
2017-01-09 13:00:00,33.63,33.66,33.61,33.62,624180.0,23.4509,23.4718,23.4369,23.4439,624180.0
2017-01-09 13:30:00,33.63,33.67,33.61,33.63,708625.0,23.4509,23.4788,23.4369,23.4509,708625.0
2017-01-09 14:00:00,33.63,33.65,33.56,33.59,845400.0,23.4509,23.4648,23.4021,23.423,845400.0
2017-01-09 14:30:00,33.59,33.61,33.52,33.56,944036.0,23.423,23.4369,23.3742,23.4021,944036.0
2017-01-09 15:00:00,33.55,33.58,33.49,33.56,662093.0,23.3951,23.416,23.3533,23.4021,662093.0
2017-01-09 15:30:00,33.55,33.58,33.48,33.49,2236497.0,23.3951,23.416,23.3463,23.3533,2236497.0
2017-01-10 09:30:00,33.59,33.66,33.32,33.38,2020591.0,23.423,23.4718,23.2347,23.2766,2020591.0
2017-01-10 10:00:00,33.38,33.51,33.35,33.45,1372154.0,23.2766,23.3672,23.2556,23.3254,1372154.0
2017-01-10 10:30:00,33.45,33.46,33.37,33.41,1034412.0,23.3254,23.3323,23.2696,23.2975,1034412.0
2017-01-10 11:00:00,33.41,33.45,33.39,33.42,779411.0,23.2975,23.3254,23.2835,23.3044,779411.0
2017-01-10 11:30:00,33.42,33.47,33.39,33.41,983287.0,23.3044,23.3393,23.2835,23.2975,983287.0
2017-01-10 12:00:00,33.41,33.51,33.41,33.51,626906.0,23.2975,23.3672,23.2975,23.3672,626906.0
2017-01-10 12:30:00,33.5,33.56,33.49,33.55,1156833.0,23.3602,23.4021,23.3533,23.3951,1156833.0
2017-01-10 13:00:00,33.56,33.63,33.52,33.59,1159074.0,23.4021,23.4509,23.3742,23.423,1159074.0
2017-01-10 13:30:00,33.59,33.64,33.55,33.57,1056170.0,23.423,23.4579,23.3951,23.409,1056170.0
2017-01-10 14:00:00,33.57,33.61,33.53,33.54,1402550.0,23.409,23.4369,23.3812,23.3881,1402550.0
2017-01-10 14:30:00,33.54,33.56,33.45,33.48,824644.0,23.3881,23.4021,23.3254,23.3463,824644.0
2017-01-10 15:00:00,33.48,33.52,33.45,33.48,863416.0,23.3463,23.3742,23.3254,23.3463,863416.0
2017-01-10 15:30:00,33.47,33.53,33.42,33.43,2247768.0,23.3393,23.3812,23.3044,23.3114,2247768.0
2017-01-11 09:30:00,33.45,33.54,33.37,33.42,3296360.0,23.3254,23.3881,23.2696,23.3044,3296360.0
2017-01-11 10:00:00,33.42,33.44,33.33,33.42,1516428.0,23.3044,23.3184,23.2417,23.3044,1516428.0
2017-01-11 10:30:00,33.42,33.52,33.36,33.38,1261771.0,23.3044,23.3742,23.2626,23.2766,1261771.0
2017-01-11 11:00:00,33.38,33.39,32.69,32.73,4487117.0,23.2766,23.2835,22.7954,22.8233,4487117.0
2017-01-11 11:30:00,32.74,32.91,32.48,32.91,6099873.0,22.8303,22.9488,22.649,22.9488,6099873.0
2017-01-11 12:00:00,32.91,32.94,32.6,32.66,2439192.0,22.9488,22.9697,22.7326,22.7745,2439192.0
2017-01-11 12:30:00,32.66,32.69,32.4,32.51,3007356.0,22.7745,22.7954,22.5932,22.6699,3007356.0
2017-01-11 13:00:00,32.52,32.67,32.5,32.55,2851787.0,22.6769,22.7815,22.6629,22.6978,2851787.0
2017-01-11 13:30:00,32.56,32.77,32.54,32.72,1992356.0,22.7048,22.8512,22.6908,22.8163,1992356.0
2017-01-11 14:00:00,32.73,32.79,32.68,32.75,1519520.0,22.8233,22.8651,22.7884,22.8372,1519520.0
2017-01-11 14:30:00,32.76,32.84,32.75,32.82,1583589.0,22.8442,22.9,22.8372,22.8861,1583589.0
2017-01-11 15:00:00,32.83,32.9,32.79,32.87,2143354.0,22.893,22.9418,22.8651,22.9209,2143354.0
2017-01-11 15:30:00,32.87,32.92,32.79,32.82,4643197.0,22.9209,22.9558,22.8651,22.8861,4643197.0
2017-01-12 09:30:00,32.53,32.58,32.37,32.5,4057931.0,22.6838,22.7187,22.5723,22.6629,4057931.0
2017-01-12 10:00:00,32.5,32.62,32.32,32.33,3597234.0,22.6629,22.7466,22.5374,22.5444,3597234.0
2017-01-12 10:30:00,32.34,32.47,32.3,32.42,2965113.0,22.5513,22.642,22.5235,22.6071,2965113.0
2017-01-12 11:00:00,32.42,32.48,32.34,32.46,1932574.0,22.6071,22.649,22.5513,22.635,1932574.0
2017-01-12 11:30:00,32.46,32.46,32.38,32.44,1428412.0,22.635,22.635,22.5792,22.6211,1428412.0
2017-01-12 12:00:00,32.43,32.5,32.43,32.45,1385701.0,22.6141,22.6629,22.6141,22.628,1385701.0
2017-01-12 12:30:00,32.45,32.61,32.45,32.54,1654489.0,22.628,22.7396,22.628,22.6908,1654489.0
2017-01-12 13:00:00,32.54,32.57,32.49,32.5,1305963.0,22.6908,22.7117,22.6559,22.6629,1305963.0
2017-01-12 13:30:00,32.51,32.54,32.49,32.49,1036872.0,22.6699,22.6908,22.6559,22.6559,1036872.0
2017-01-12 14:00:00,32.5,32.55,32.47,32.48,1238842.0,22.6629,22.6978,22.642,22.649,1238842.0
2017-01-12 14:30:00,32.48,32.6,32.48,32.58,1458558.0,22.649,22.7326,22.649,22.7187,1458558.0
2017-01-12 15:00:00,32.58,32.59,32.51,32.52,1448048.0,22.7187,22.7257,22.6699,22.6769,1448048.0
2017-01-12 15:30:00,32.51,32.62,32.5,32.59,4177898.0,22.6699,22.7466,22.6629,22.7257,4177898.0
2017-01-13 09:30:00,32.67,32.78,32.42,32.49,2746172.0,22.7815,22.8582,22.6071,22.6559,2746172.0
2017-01-13 10:00:00,32.49,32.5,32.34,32.41,1963716.0,22.6559,22.6629,22.5513,22.6002,1963716.0
2017-01-13 10:30:00,32.4,32.42,32.33,32.42,1821165.0,22.5932,22.6071,22.5444,22.6071,1821165.0
2017-01-13 11:00:00,32.41,32.5,32.41,32.44,943114.0,22.6002,22.6629,22.6002,22.6211,943114.0
2017-01-13 11:30:00,32.44,32.56,32.43,32.55,973949.0,22.6211,22.7048,22.6141,22.6978,973949.0
2017-01-13 12:00:00,32.56,32.57,32.48,32.51,777160.0,22.7048,22.7117,22.649,22.6699,777160.0
2017-01-13 12:30:00,32.51,32.55,32.49,32.55,608946.0,22.6699,22.6978,22.6559,22.6978,608946.0
2017-01-13 13:00:00,32.54,32.55,32.49,32.51,516634.0,22.6908,22.6978,22.6559,22.6699,516634.0
2017-01-13 13:30:00,32.51,32.53,32.47,32.48,607573.0,22.6699,22.6838,22.642,22.649,607573.0
2017-01-13 14:00:00,32.48,32.53,32.41,32.44,826211.0,22.649,22.6838,22.6002,22.6211,826211.0
2017-01-13 14:30:00,32.44,32.47,32.41,32.45,1087125.0,22.6211,22.642,22.6002,22.628,1087125.0
2017-01-13 15:00:00,32.44,32.47,32.4,32.47,921662.0,22.6211,22.642,22.5932,22.642,921662.0
2017-01-13 15:30:00,32.47,32.54,32.43,32.51,3337429.0,22.642,22.6908,22.6141,22.6699,3337429.0
2017-01-17 09:30:00,32.35,32.38,31.91,31.98,4624688.0,22.5583,22.5792,22.2515,22.3003,4624688.0
2017-01-17 10:00:00,31.98,32.03,31.86,31.92,3137883.0,22.3003,22.3352,22.2166,22.2585,3137883.0
2017-01-17 10:30:00,31.91,32.0,31.86,31.92,2211278.0,22.2515,22.3143,22.2166,22.2585,2211278.0
2017-01-17 11:00:00,31.92,31.98,31.89,31.9,1891064.0,22.2585,22.3003,22.2375,22.2445,1891064.0
2017-01-17 11:30:00,31.9,31.97,31.89,31.9,1824719.0,22.2445,22.2933,22.2375,22.2445,1824719.0
2017-01-17 12:00:00,31.89,31.9,31.79,31.81,1880328.0,22.2375,22.2445,22.1678,22.1818,1880328.0
2017-01-17 12:30:00,31.8,31.9,31.78,31.89,1253238.0,22.1748,22.2445,22.1608,22.2375,1253238.0
2017-01-17 13:00:00,31.89,31.95,31.89,31.95,1215751.0,22.2375,22.2794,22.2375,22.2794,1215751.0
2017-01-17 13:30:00,31.95,32.03,31.95,32.01,1178249.0,22.2794,22.3352,22.2794,22.3212,1178249.0
2017-01-17 14:00:00,32.02,32.02,31.92,31.93,967183.0,22.3282,22.3282,22.2585,22.2654,967183.0
2017-01-17 14:30:00,31.94,31.98,31.89,31.93,1242229.0,22.2724,22.3003,22.2375,22.2654,1242229.0
2017-01-17 15:00:00,31.94,32.02,31.9,31.99,2128019.0,22.2724,22.3282,22.2445,22.3073,2128019.0
2017-01-17 15:30:00,31.99,32.07,31.98,32.06,3902311.0,22.3073,22.3631,22.3003,22.3561,3902311.0
2017-01-18 09:30:00,32.09,32.28,31.99,32.07,2335628.0,22.377,22.5095,22.3073,22.3631,2335628.0
2017-01-18 10:00:00,32.06,32.12,32.0,32.11,2116832.0,22.3561,22.3979,22.3143,22.391,2116832.0
2017-01-18 10:30:00,32.11,32.16,32.05,32.07,1220113.0,22.391,22.4258,22.3491,22.3631,1220113.0
2017-01-18 11:00:00,32.07,32.11,32.04,32.09,999662.0,22.3631,22.391,22.3421,22.377,999662.0
2017-01-18 11:30:00,32.09,32.16,32.07,32.08,996224.0,22.377,22.4258,22.3631,22.37,996224.0
2017-01-18 12:00:00,32.08,32.08,32.03,32.07,967441.0,22.37,22.37,22.3352,22.3631,967441.0
2017-01-18 12:30:00,32.07,32.1,32.04,32.04,1030668.0,22.3631,22.384,22.3421,22.3421,1030668.0
2017-01-18 13:00:00,32.04,32.05,32.0,32.05,658428.0,22.3421,22.3491,22.3143,22.3491,658428.0
2017-01-18 13:30:00,32.05,32.08,32.02,32.03,707341.0,22.3491,22.37,22.3282,22.3352,707341.0
2017-01-18 14:00:00,32.03,32.07,31.97,31.97,1296808.0,22.3352,22.3631,22.2933,22.2933,1296808.0
2017-01-18 14:30:00,31.98,32.03,31.95,32.01,1112710.0,22.3003,22.3352,22.2794,22.3212,1112710.0
2017-01-18 15:00:00,32.01,32.09,31.97,32.07,1390397.0,22.3212,22.377,22.2933,22.3631,1390397.0
2017-01-18 15:30:00,32.07,32.08,32.03,32.04,2946413.0,22.3631,22.37,22.3352,22.3421,2946413.0
2017-01-19 09:30:00,32.06,32.09,31.88,31.91,1693081.0,22.3561,22.377,22.2306,22.2515,1693081.0
2017-01-19 10:00:00,31.91,31.94,31.83,31.85,2134560.0,22.2515,22.2724,22.1957,22.2097,2134560.0
2017-01-19 10:30:00,31.84,31.89,31.81,31.86,1273520.0,22.2027,22.2375,22.1818,22.2166,1273520.0
2017-01-19 11:00:00,31.86,31.88,31.8,31.84,1485810.0,22.2166,22.2306,22.1748,22.2027,1485810.0
2017-01-19 11:30:00,31.84,31.86,31.79,31.82,917367.0,22.2027,22.2166,22.1678,22.1887,917367.0
2017-01-19 12:00:00,31.81,31.85,31.75,31.77,1080234.0,22.1818,22.2097,22.1399,22.1539,1080234.0
2017-01-19 12:30:00,31.76,31.78,31.69,31.73,1078342.0,22.1469,22.1608,22.0981,22.126,1078342.0
2017-01-19 13:00:00,31.73,31.76,31.69,31.7,1521631.0,22.126,22.1469,22.0981,22.1051,1521631.0
2017-01-19 13:30:00,31.7,31.74,31.69,31.7,1468637.0,22.1051,22.133,22.0981,22.1051,1468637.0
2017-01-19 14:00:00,31.69,31.71,31.53,31.59,2329479.0,22.0981,22.112,21.9865,22.0284,2329479.0
2017-01-19 14:30:00,31.6,31.63,31.53,31.58,1682449.0,22.0353,22.0562,21.9865,22.0214,1682449.0
2017-01-19 15:00:00,31.59,31.67,31.58,31.65,1772135.0,22.0284,22.0841,22.0214,22.0702,1772135.0
2017-01-19 15:30:00,31.65,31.73,31.62,31.7,4222477.0,22.0702,22.126,22.0493,22.1051,4222477.0
2017-01-20 09:30:00,31.72,32.0,31.66,31.98,5034852.0,22.119,22.3143,22.0772,22.3003,5034852.0
2017-01-20 10:00:00,31.99,32.04,31.9,31.96,1513802.0,22.3073,22.3421,22.2445,22.2864,1513802.0
2017-01-20 10:30:00,31.96,32.11,31.96,32.09,1442922.0,22.2864,22.391,22.2864,22.377,1442922.0
2017-01-20 11:00:00,32.09,32.12,32.05,32.09,1527655.0,22.377,22.3979,22.3491,22.377,1527655.0
2017-01-20 11:30:00,32.09,32.11,32.03,32.05,998653.0,22.377,22.391,22.3352,22.3491,998653.0
2017-01-20 12:00:00,32.04,32.05,31.93,31.94,1793069.0,22.3421,22.3491,22.2654,22.2724,1793069.0
2017-01-20 12:30:00,31.93,31.94,31.84,31.86,1165513.0,22.2654,22.2724,22.2027,22.2166,1165513.0
2017-01-20 13:00:00,31.87,31.93,31.83,31.86,1246792.0,22.2236,22.2654,22.1957,22.2166,1246792.0
2017-01-20 13:30:00,31.85,31.86,31.78,31.84,1034083.0,22.2097,22.2166,22.1608,22.2027,1034083.0
2017-01-20 14:00:00,31.84,31.9,31.82,31.84,783162.0,22.2027,22.2445,22.1887,22.2027,783162.0
2017-01-20 14:30:00,31.84,31.89,31.7,31.73,2078023.0,22.2027,22.2375,22.1051,22.126,2078023.0
2017-01-20 15:00:00,31.74,31.8,31.71,31.71,2090738.0,22.133,22.1748,22.112,22.112,2090738.0
2017-01-20 15:30:00,31.71,31.79,31.71,31.77,3645964.0,22.112,22.1678,22.112,22.1539,3645964.0
2017-01-23 09:30:00,31.68,31.82,31.61,31.74,2076075.0,22.0911,22.1887,22.0423,22.133,2076075.0
2017-01-23 10:00:00,31.74,31.8,31.67,31.69,1864869.0,22.133,22.1748,22.0841,22.0981,1864869.0
2017-01-23 10:30:00,31.68,31.7,31.54,31.54,1806634.0,22.0911,22.1051,21.9935,21.9935,1806634.0
2017-01-23 11:00:00,31.54,31.61,31.47,31.54,2144925.0,21.9935,22.0423,21.9447,21.9935,2144925.0
2017-01-23 11:30:00,31.53,31.6,31.51,31.59,1070479.0,21.9865,22.0353,21.9726,22.0284,1070479.0
2017-01-23 12:00:00,31.59,31.6,31.52,31.56,843419.0,22.0284,22.0353,21.9795,22.0074,843419.0
2017-01-23 12:30:00,31.56,31.63,31.55,31.61,1132879.0,22.0074,22.0562,22.0005,22.0423,1132879.0
2017-01-23 13:00:00,31.61,31.66,31.51,31.53,1356215.0,22.0423,22.0772,21.9726,21.9865,1356215.0
2017-01-23 13:30:00,31.52,31.6,31.45,31.46,1598037.0,21.9795,22.0353,21.9307,21.9377,1598037.0
2017-01-23 14:00:00,31.46,31.48,31.44,31.47,1523181.0,21.9377,21.9516,21.9238,21.9447,1523181.0
2017-01-23 14:30:00,31.46,31.53,31.46,31.52,1424175.0,21.9377,21.9865,21.9377,21.9795,1424175.0
2017-01-23 15:00:00,31.51,31.52,31.44,31.46,1962643.0,21.9726,21.9795,21.9238,21.9377,1962643.0
2017-01-23 15:30:00,31.46,31.51,31.44,31.47,3089031.0,21.9377,21.9726,21.9238,21.9447,3089031.0
2017-01-24 09:30:00,31.4,31.46,31.07,31.08,3323163.0,21.8959,21.9377,21.6657,21.6727,3323163.0
2017-01-24 10:00:00,31.08,31.13,30.92,30.94,3474144.0,21.6727,21.7076,21.5611,21.5751,3474144.0
2017-01-24 10:30:00,30.95,31.03,30.93,31.01,2360812.0,21.5821,21.6379,21.5681,21.6239,2360812.0
2017-01-24 11:00:00,31.01,31.03,30.98,31.01,2168649.0,21.6239,21.6379,21.603,21.6239,2168649.0
2017-01-24 11:30:00,31.02,31.02,30.9,30.96,2464921.0,21.6309,21.6309,21.5472,21.589,2464921.0
2017-01-24 12:00:00,30.96,31.0,30.94,30.97,1290403.0,21.589,21.6169,21.5751,21.596,1290403.0
2017-01-24 12:30:00,30.98,31.0,30.95,30.96,1075105.0,21.603,21.6169,21.5821,21.589,1075105.0
2017-01-24 13:00:00,30.95,31.03,30.95,31.02,1365691.0,21.5821,21.6379,21.5821,21.6309,1365691.0
2017-01-24 13:30:00,31.02,31.11,31.02,31.05,1220254.0,21.6309,21.6936,21.6309,21.6518,1220254.0
2017-01-24 14:00:00,31.05,31.15,31.05,31.11,1332635.0,21.6518,21.7215,21.6518,21.6936,1332635.0
2017-01-24 14:30:00,31.1,31.18,31.1,31.17,1250703.0,21.6867,21.7425,21.6867,21.7355,1250703.0
2017-01-24 15:00:00,31.17,31.24,31.16,31.18,1616891.0,21.7355,21.7843,21.7285,21.7425,1616891.0
2017-01-24 15:30:00,31.18,31.25,31.15,31.15,3357471.0,21.7425,21.7913,21.7215,21.7215,3357471.0
2017-01-25 09:30:00,31.36,31.44,31.1,31.18,3658453.0,21.868,21.9238,21.6867,21.7425,3658453.0
2017-01-25 10:00:00,31.18,31.29,31.14,31.27,1873105.0,21.7425,21.8192,21.7146,21.8052,1873105.0
2017-01-25 10:30:00,31.27,31.39,31.26,31.35,2713869.0,21.8052,21.8889,21.7982,21.861,2713869.0
2017-01-25 11:00:00,31.34,31.44,31.34,31.42,2207262.0,21.854,21.9238,21.854,21.9098,2207262.0
2017-01-25 11:30:00,31.42,31.52,31.37,31.51,2716073.0,21.9098,21.9795,21.8749,21.9726,2716073.0
2017-01-25 12:00:00,31.51,31.52,31.44,31.5,1504778.0,21.9726,21.9795,21.9238,21.9656,1504778.0
2017-01-25 12:30:00,31.5,31.52,31.42,31.46,970456.0,21.9656,21.9795,21.9098,21.9377,970456.0
2017-01-25 13:00:00,31.46,31.51,31.4,31.44,1258743.0,21.9377,21.9726,21.8959,21.9238,1258743.0
2017-01-25 13:30:00,31.44,31.47,31.4,31.46,1124526.0,21.9238,21.9447,21.8959,21.9377,1124526.0
2017-01-25 14:00:00,31.46,31.48,31.44,31.45,1302737.0,21.9377,21.9516,21.9238,21.9307,1302737.0
2017-01-25 14:30:00,31.45,31.45,31.34,31.34,2178916.0,21.9307,21.9307,21.854,21.854,2178916.0
2017-01-25 15:00:00,31.35,31.39,31.31,31.34,2188443.0,21.861,21.8889,21.8331,21.854,2188443.0
2017-01-25 15:30:00,31.35,31.38,31.29,31.31,5144528.0,21.861,21.8819,21.8192,21.8331,5144528.0
2017-01-26 09:30:00,31.4,31.46,31.21,31.24,3254239.0,21.8959,21.9377,21.7634,21.7843,3254239.0
2017-01-26 10:00:00,31.24,31.27,31.2,31.21,1332670.0,21.7843,21.8052,21.7564,21.7634,1332670.0
2017-01-26 10:30:00,31.22,31.29,31.2,31.25,1472360.0,21.7703,21.8192,21.7564,21.7913,1472360.0
2017-01-26 11:00:00,31.25,31.36,31.21,31.33,1454380.0,21.7913,21.868,21.7634,21.847,1454380.0
2017-01-26 11:30:00,31.32,31.44,31.29,31.37,1393339.0,21.8401,21.9238,21.8192,21.8749,1393339.0
2017-01-26 12:00:00,31.37,31.47,31.36,31.4,1471254.0,21.8749,21.9447,21.868,21.8959,1471254.0
2017-01-26 12:30:00,31.41,31.42,31.34,31.34,1240492.0,21.9028,21.9098,21.854,21.854,1240492.0
2017-01-26 13:00:00,31.35,31.37,31.3,31.36,1386024.0,21.861,21.8749,21.8261,21.868,1386024.0
2017-01-26 13:30:00,31.37,31.39,31.32,31.35,1196177.0,21.8749,21.8889,21.8401,21.861,1196177.0
2017-01-26 14:00:00,31.35,31.37,31.29,31.35,1482587.0,21.861,21.8749,21.8192,21.861,1482587.0
2017-01-26 14:30:00,31.34,31.37,31.32,31.34,1678305.0,21.854,21.8749,21.8401,21.854,1678305.0
2017-01-26 15:00:00,31.34,31.36,31.29,31.34,1750994.0,21.854,21.868,21.8192,21.854,1750994.0
2017-01-26 15:30:00,31.34,31.34,31.25,31.28,2942126.0,21.854,21.854,21.7913,21.8122,2942126.0
2017-01-27 09:30:00,31.47,31.51,31.26,31.5,2742197.0,21.9447,21.9726,21.7982,21.9656,2742197.0
2017-01-27 10:00:00,31.51,31.51,31.36,31.41,1432530.0,21.9726,21.9726,21.868,21.9028,1432530.0
2017-01-27 10:30:00,31.4,31.48,31.35,31.36,2823231.0,21.8959,21.9516,21.861,21.868,2823231.0
2017-01-27 11:00:00,31.36,31.48,31.32,31.46,2367346.0,21.868,21.9516,21.8401,21.9377,2367346.0
2017-01-27 11:30:00,31.45,31.48,31.38,31.42,992625.0,21.9307,21.9516,21.8819,21.9098,992625.0
2017-01-27 12:00:00,31.41,31.47,31.39,31.45,697458.0,21.9028,21.9447,21.8889,21.9307,697458.0
2017-01-27 12:30:00,31.45,31.48,31.42,31.45,751099.0,21.9307,21.9516,21.9098,21.9307,751099.0
2017-01-27 13:00:00,31.45,31.51,31.44,31.51,882701.0,21.9307,21.9726,21.9238,21.9726,882701.0
2017-01-27 13:30:00,31.51,31.54,31.49,31.52,1270043.0,21.9726,21.9935,21.9586,21.9795,1270043.0
2017-01-27 14:00:00,31.51,31.53,31.47,31.5,1073557.0,21.9726,21.9865,21.9447,21.9656,1073557.0
2017-01-27 14:30:00,31.49,31.5,31.42,31.46,1484198.0,21.9586,21.9656,21.9098,21.9377,1484198.0
2017-01-27 15:00:00,31.46,31.48,31.41,31.43,1040635.0,21.9377,21.9516,21.9028,21.9168,1040635.0
2017-01-27 15:30:00,31.43,31.45,31.4,31.43,3540479.0,21.9168,21.9307,21.8959,21.9168,3540479.0
2017-01-30 09:30:00,31.47,31.5,31.26,31.34,2980365.0,21.9447,21.9656,21.7982,21.854,2980365.0
2017-01-30 10:00:00,31.34,31.36,31.17,31.23,2054496.0,21.854,21.868,21.7355,21.7773,2054496.0
2017-01-30 10:30:00,31.23,31.24,31.12,31.16,1649451.0,21.7773,21.7843,21.7006,21.7285,1649451.0
2017-01-30 11:00:00,31.16,31.25,31.15,31.24,1176062.0,21.7285,21.7913,21.7215,21.7843,1176062.0
2017-01-30 11:30:00,31.24,31.28,31.18,31.19,1220107.0,21.7843,21.8122,21.7425,21.7494,1220107.0
2017-01-30 12:00:00,31.2,31.21,31.13,31.19,1232244.0,21.7564,21.7634,21.7076,21.7494,1232244.0
2017-01-30 12:30:00,31.18,31.19,31.12,31.14,1359366.0,21.7425,21.7494,21.7006,21.7146,1359366.0
2017-01-30 13:00:00,31.14,31.18,31.13,31.16,937527.0,21.7146,21.7425,21.7076,21.7285,937527.0
2017-01-30 13:30:00,31.17,31.17,31.06,31.09,1784427.0,21.7355,21.7355,21.6588,21.6797,1784427.0
2017-01-30 14:00:00,31.08,31.16,31.08,31.15,1380478.0,21.6727,21.7285,21.6727,21.7215,1380478.0
2017-01-30 14:30:00,31.16,31.19,31.11,31.12,1539059.0,21.7285,21.7494,21.6936,21.7006,1539059.0
2017-01-30 15:00:00,31.13,31.24,31.11,31.21,2126895.0,21.7076,21.7843,21.6936,21.7634,2126895.0
2017-01-30 15:30:00,31.21,31.35,31.2,31.28,4823196.0,21.7634,21.861,21.7564,21.8122,4823196.0
2017-01-31 09:30:00,31.04,31.43,30.93,31.43,5238426.0,21.6448,21.9168,21.5681,21.9168,5238426.0
2017-01-31 10:00:00,31.43,31.68,31.4,31.48,3742703.0,21.9168,22.0911,21.8959,21.9516,3742703.0
2017-01-31 10:30:00,31.49,31.64,31.46,31.48,3208480.0,21.9586,22.0632,21.9377,21.9516,3208480.0
2017-01-31 11:00:00,31.48,31.55,31.45,31.46,2110005.0,21.9516,22.0005,21.9307,21.9377,2110005.0
2017-01-31 11:30:00,31.49,31.93,31.3,31.33,2347549.0,21.9586,22.2654,21.8261,21.847,2347549.0
2017-01-31 12:00:00,31.33,31.6,31.3,31.56,1645889.0,21.847,22.0353,21.8261,22.0074,1645889.0
2017-01-31 12:30:00,31.56,31.58,31.5,31.51,1121411.0,22.0074,22.0214,21.9656,21.9726,1121411.0
2017-01-31 13:00:00,31.5,31.54,31.38,31.41,1468636.0,21.9656,21.9935,21.8819,21.9028,1468636.0
2017-01-31 13:30:00,31.42,31.47,31.38,31.41,1115730.0,21.9098,21.9447,21.8819,21.9028,1115730.0
2017-01-31 14:00:00,31.41,31.47,31.33,31.45,1676660.0,21.9028,21.9447,21.847,21.9307,1676660.0
2017-01-31 14:30:00,31.46,31.54,31.42,31.53,1604047.0,21.9377,21.9935,21.9098,21.9865,1604047.0
2017-01-31 15:00:00,31.53,31.6,31.47,31.59,1750615.0,21.9865,22.0353,21.9447,22.0284,1750615.0
2017-01-31 15:30:00,31.58,31.74,31.55,31.73,5343506.0,22.0214,22.133,22.0005,22.126,5343506.0
2017-02-01 09:30:00,31.51,31.56,31.27,31.3,3766832.0,22.1946,22.2298,22.0255,22.0467,3766832.0
2017-02-01 10:00:00,31.31,31.47,31.26,31.36,2332137.0,22.0537,22.1664,22.0185,22.0889,2332137.0
2017-02-01 10:30:00,31.37,31.43,31.31,31.38,1508437.0,22.096,22.1382,22.0537,22.103,1508437.0
2017-02-01 11:00:00,31.38,31.44,31.31,31.36,1657796.0,22.103,22.1453,22.0537,22.0889,1657796.0
2017-02-01 11:30:00,31.37,31.41,31.31,31.37,1189630.0,22.096,22.1241,22.0537,22.096,1189630.0
2017-02-01 12:00:00,31.36,31.39,31.34,31.38,812839.0,22.0889,22.1101,22.0748,22.103,812839.0
2017-02-01 12:30:00,31.38,31.46,31.37,31.43,915079.0,22.103,22.1594,22.096,22.1382,915079.0
2017-02-01 13:00:00,31.44,31.47,31.37,31.4,1217677.0,22.1453,22.1664,22.096,22.1171,1217677.0
2017-02-01 13:30:00,31.39,31.4,31.3,31.35,1126879.0,22.1101,22.1171,22.0467,22.0819,1126879.0
2017-02-01 14:00:00,31.34,31.43,31.33,31.41,1242777.0,22.0748,22.1382,22.0678,22.1241,1242777.0
2017-02-01 14:30:00,31.42,31.44,31.34,31.4,1239496.0,22.1312,22.1453,22.0748,22.1171,1239496.0
2017-02-01 15:00:00,31.4,31.52,31.39,31.51,1851532.0,22.1171,22.2016,22.1101,22.1946,1851532.0
2017-02-01 15:30:00,31.51,31.69,31.47,31.67,5164452.0,22.1946,22.3214,22.1664,22.3073,5164452.0
2017-02-02 09:30:00,31.48,31.53,31.32,31.5,2541379.0,22.1735,22.2087,22.0608,22.1875,2541379.0
2017-02-02 10:00:00,31.5,31.64,31.45,31.51,2348147.0,22.1875,22.2861,22.1523,22.1946,2348147.0
2017-02-02 10:30:00,31.51,31.56,31.45,31.56,1877387.0,22.1946,22.2298,22.1523,22.2298,1877387.0
2017-02-02 11:00:00,31.56,31.64,31.53,31.59,1372922.0,22.2298,22.2861,22.2087,22.2509,1372922.0
2017-02-02 11:30:00,31.59,31.68,31.57,31.59,1651349.0,22.2509,22.3143,22.2368,22.2509,1651349.0
2017-02-02 12:00:00,31.59,31.64,31.55,31.61,904076.0,22.2509,22.2861,22.2228,22.265,904076.0
2017-02-02 12:30:00,31.61,31.66,31.59,31.64,749454.0,22.265,22.3002,22.2509,22.2861,749454.0
2017-02-02 13:00:00,31.64,31.65,31.55,31.56,938089.0,22.2861,22.2932,22.2228,22.2298,938089.0
2017-02-02 13:30:00,31.56,31.63,31.54,31.58,1172904.0,22.2298,22.2791,22.2157,22.2439,1172904.0
2017-02-02 14:00:00,31.58,31.65,31.56,31.59,946385.0,22.2439,22.2932,22.2298,22.2509,946385.0
2017-02-02 14:30:00,31.59,31.65,31.57,31.64,1089437.0,22.2509,22.2932,22.2368,22.2861,1089437.0
2017-02-02 15:00:00,31.64,31.65,31.59,31.63,1502580.0,22.2861,22.2932,22.2509,22.2791,1502580.0
2017-02-02 15:30:00,31.64,31.73,31.61,31.73,3102138.0,22.2861,22.3495,22.265,22.3495,3102138.0
2017-02-03 09:30:00,32.12,32.24,31.94,32.01,4072965.0,22.6242,22.7088,22.4975,22.5468,4072965.0
2017-02-03 10:00:00,32.01,32.19,31.99,32.07,2097021.0,22.5468,22.6736,22.5327,22.589,2097021.0
2017-02-03 10:30:00,32.08,32.14,32.01,32.12,1946051.0,22.5961,22.6383,22.5468,22.6242,1946051.0
2017-02-03 11:00:00,32.11,32.14,31.99,32.05,2203063.0,22.6172,22.6383,22.5327,22.5749,2203063.0
2017-02-03 11:30:00,32.05,32.06,31.94,32.01,2181545.0,22.5749,22.582,22.4975,22.5468,2181545.0
2017-02-03 12:00:00,32.0,32.06,31.99,32.06,1150750.0,22.5397,22.582,22.5327,22.582,1150750.0
2017-02-03 12:30:00,32.06,32.1,32.05,32.09,1047889.0,22.582,22.6102,22.5749,22.6031,1047889.0
2017-02-03 13:00:00,32.09,32.12,32.02,32.03,1321514.0,22.6031,22.6242,22.5538,22.5609,1321514.0
2017-02-03 13:30:00,32.03,32.05,31.94,31.95,1234402.0,22.5609,22.5749,22.4975,22.5045,1234402.0
2017-02-03 14:00:00,31.95,32.0,31.92,31.98,1273626.0,22.5045,22.5397,22.4834,22.5256,1273626.0
2017-02-03 14:30:00,31.99,32.08,31.96,32.08,1104771.0,22.5327,22.5961,22.5115,22.5961,1104771.0
2017-02-03 15:00:00,32.08,32.11,32.05,32.05,1910151.0,22.5961,22.6172,22.5749,22.5749,1910151.0
2017-02-03 15:30:00,32.05,32.12,32.03,32.08,4322765.0,22.5749,22.6242,22.5609,22.5961,4322765.0
2017-02-06 09:30:00,32.0,32.17,31.94,32.16,1840139.0,22.5397,22.6595,22.4975,22.6524,1840139.0
2017-02-06 10:00:00,32.16,32.29,32.09,32.26,1474797.0,22.6524,22.744,22.6031,22.7229,1474797.0
2017-02-06 10:30:00,32.25,32.3,32.18,32.27,1863319.0,22.7158,22.751,22.6665,22.7299,1863319.0
2017-02-06 11:00:00,32.27,32.32,32.26,32.28,1541512.0,22.7299,22.7651,22.7229,22.7369,1541512.0
2017-02-06 11:30:00,32.28,32.33,32.26,32.29,1075593.0,22.7369,22.7722,22.7229,22.744,1075593.0
2017-02-06 12:00:00,32.29,32.3,32.2,32.23,1287821.0,22.744,22.751,22.6806,22.7017,1287821.0
2017-02-06 12:30:00,32.23,32.25,32.19,32.2,931508.0,22.7017,22.7158,22.6736,22.6806,931508.0
2017-02-06 13:00:00,32.19,32.28,32.19,32.27,1003121.0,22.6736,22.7369,22.6736,22.7299,1003121.0
2017-02-06 13:30:00,32.27,32.3,32.23,32.28,943539.0,22.7299,22.751,22.7017,22.7369,943539.0
2017-02-06 14:00:00,32.27,32.29,32.23,32.29,1433164.0,22.7299,22.744,22.7017,22.744,1433164.0
2017-02-06 14:30:00,32.29,32.3,32.25,32.26,1205063.0,22.744,22.751,22.7158,22.7229,1205063.0
2017-02-06 15:00:00,32.27,32.28,32.2,32.23,2132174.0,22.7299,22.7369,22.6806,22.7017,2132174.0
2017-02-06 15:30:00,32.23,32.25,32.2,32.23,2812012.0,22.7017,22.7158,22.6806,22.7017,2812012.0
2017-02-07 09:30:00,32.32,32.34,32.18,32.3,2695167.0,22.7651,22.7792,22.6665,22.751,2695167.0
2017-02-07 10:00:00,32.31,32.35,32.27,32.3,1366483.0,22.7581,22.7862,22.7299,22.751,1366483.0
2017-02-07 10:30:00,32.3,32.33,32.27,32.28,1124370.0,22.751,22.7722,22.7299,22.7369,1124370.0
2017-02-07 11:00:00,32.29,32.3,32.19,32.2,1192652.0,22.744,22.751,22.6736,22.6806,1192652.0
2017-02-07 11:30:00,32.2,32.23,32.16,32.16,1035117.0,22.6806,22.7017,22.6524,22.6524,1035117.0
2017-02-07 12:00:00,32.16,32.21,32.13,32.18,1030272.0,22.6524,22.6876,22.6313,22.6665,1030272.0
2017-02-07 12:30:00,32.18,32.2,32.05,32.05,1000860.0,22.6665,22.6806,22.5749,22.5749,1000860.0
2017-02-07 13:00:00,32.05,32.15,32.05,32.11,1109645.0,22.5749,22.6454,22.5749,22.6172,1109645.0
2017-02-07 13:30:00,32.1,32.12,32.07,32.09,636976.0,22.6102,22.6242,22.589,22.6031,636976.0
2017-02-07 14:00:00,32.09,32.12,31.94,32.02,1405415.0,22.6031,22.6242,22.4975,22.5538,1405415.0
2017-02-07 14:30:00,32.02,32.1,32.0,32.09,1010354.0,22.5538,22.6102,22.5397,22.6031,1010354.0
2017-02-07 15:00:00,32.09,32.11,32.04,32.05,1073787.0,22.6031,22.6172,22.5679,22.5749,1073787.0
2017-02-07 15:30:00,32.05,32.1,32.02,32.07,2453470.0,22.5749,22.6102,22.5538,22.589,2453470.0
2017-02-08 09:30:00,31.92,32.19,31.92,32.19,1550822.0,22.4834,22.6736,22.4834,22.6736,1550822.0
2017-02-08 10:00:00,32.19,32.27,32.1,32.11,1770106.0,22.6736,22.7299,22.6102,22.6172,1770106.0
2017-02-08 10:30:00,32.11,32.22,32.06,32.22,1326155.0,22.6172,22.6947,22.582,22.6947,1326155.0
2017-02-08 11:00:00,32.22,32.33,32.21,32.3,1655635.0,22.6947,22.7722,22.6876,22.751,1655635.0
2017-02-08 11:30:00,32.3,32.35,32.25,32.26,1203393.0,22.751,22.7862,22.7158,22.7229,1203393.0
2017-02-08 12:00:00,32.26,32.3,32.24,32.25,773696.0,22.7229,22.751,22.7088,22.7158,773696.0
2017-02-08 12:30:00,32.26,32.29,32.23,32.26,595309.0,22.7229,22.744,22.7017,22.7229,595309.0
2017-02-08 13:00:00,32.26,32.27,32.24,32.26,563934.0,22.7229,22.7299,22.7088,22.7229,563934.0
2017-02-08 13:30:00,32.26,32.28,32.24,32.25,791072.0,22.7229,22.7369,22.7088,22.7158,791072.0
2017-02-08 14:00:00,32.24,32.3,32.24,32.3,791910.0,22.7088,22.751,22.7088,22.751,791910.0
2017-02-08 14:30:00,32.29,32.32,32.26,32.28,1189924.0,22.744,22.7651,22.7229,22.7369,1189924.0
2017-02-08 15:00:00,32.27,32.28,32.16,32.18,1551554.0,22.7299,22.7369,22.6524,22.6665,1551554.0
2017-02-08 15:30:00,32.18,32.2,32.12,32.14,2918986.0,22.6665,22.6806,22.6242,22.6383,2918986.0
2017-02-09 09:30:00,32.26,32.39,32.23,32.37,1527150.0,22.7229,22.8144,22.7017,22.8003,1527150.0
2017-02-09 10:00:00,32.37,32.43,32.29,32.42,1061189.0,22.8003,22.8426,22.744,22.8356,1061189.0
2017-02-09 10:30:00,32.43,32.45,32.36,32.38,1400699.0,22.8426,22.8567,22.7933,22.8074,1400699.0
2017-02-09 11:00:00,32.38,32.47,32.35,32.46,1696266.0,22.8074,22.8708,22.7862,22.8637,1696266.0
2017-02-09 11:30:00,32.46,32.48,32.42,32.47,1138481.0,22.8637,22.8778,22.8356,22.8708,1138481.0
2017-02-09 12:00:00,32.47,32.5,32.44,32.48,858428.0,22.8708,22.8919,22.8496,22.8778,858428.0
2017-02-09 12:30:00,32.48,32.5,32.45,32.49,906734.0,22.8778,22.8919,22.8567,22.8849,906734.0
2017-02-09 13:00:00,32.5,32.53,32.47,32.5,1046168.0,22.8919,22.913,22.8708,22.8919,1046168.0
2017-02-09 13:30:00,32.5,32.53,32.48,32.52,628264.0,22.8919,22.913,22.8778,22.906,628264.0
2017-02-09 14:00:00,32.51,32.54,32.49,32.51,860244.0,22.8989,22.9201,22.8849,22.8989,860244.0
2017-02-09 14:30:00,32.51,32.53,32.49,32.49,777055.0,22.8989,22.913,22.8849,22.8849,777055.0
2017-02-09 15:00:00,32.5,32.51,32.42,32.42,1438656.0,22.8919,22.8989,22.8356,22.8356,1438656.0
2017-02-09 15:30:00,32.43,32.45,32.36,32.37,2468926.0,22.8426,22.8567,22.7933,22.8003,2468926.0
2017-02-10 09:30:00,32.41,32.45,32.26,32.38,1839723.0,22.8285,22.8567,22.7229,22.8074,1839723.0
2017-02-10 10:00:00,32.38,32.4,32.23,32.23,1334907.0,22.8074,22.8215,22.7017,22.7017,1334907.0
2017-02-10 10:30:00,32.23,32.35,32.23,32.34,1135629.0,22.7017,22.7862,22.7017,22.7792,1135629.0
2017-02-10 11:00:00,32.35,32.39,32.32,32.34,1333447.0,22.7862,22.8144,22.7651,22.7792,1333447.0
2017-02-10 11:30:00,32.34,32.38,32.32,32.36,1006505.0,22.7792,22.8074,22.7651,22.7933,1006505.0
2017-02-10 12:00:00,32.36,32.37,32.33,32.36,1204961.0,22.7933,22.8003,22.7722,22.7933,1204961.0
2017-02-10 12:30:00,32.36,32.43,32.35,32.39,641004.0,22.7933,22.8426,22.7862,22.8144,641004.0
2017-02-10 13:00:00,32.4,32.44,32.37,32.4,674544.0,22.8215,22.8496,22.8003,22.8215,674544.0
2017-02-10 13:30:00,32.4,32.44,32.38,32.44,600967.0,22.8215,22.8496,22.8074,22.8496,600967.0
2017-02-10 14:00:00,32.43,32.45,32.36,32.38,742135.0,22.8426,22.8567,22.7933,22.8074,742135.0
2017-02-10 14:30:00,32.38,32.4,32.29,32.31,873537.0,22.8074,22.8215,22.744,22.7581,873537.0
2017-02-10 15:00:00,32.3,32.35,32.3,32.33,1041320.0,22.751,22.7862,22.751,22.7722,1041320.0
2017-02-10 15:30:00,32.34,32.39,32.31,32.34,1866374.0,22.7792,22.8144,22.7581,22.7792,1866374.0
2017-02-13 09:30:00,32.44,32.59,32.44,32.59,1716171.0,22.8496,22.9553,22.8496,22.9553,1716171.0
2017-02-13 10:00:00,32.59,32.64,32.58,32.64,1207683.0,22.9553,22.9905,22.9483,22.9905,1207683.0
2017-02-13 10:30:00,32.64,32.69,32.6,32.61,1382854.0,22.9905,23.0257,22.9623,22.9694,1382854.0
2017-02-13 11:00:00,32.62,32.63,32.54,32.59,1255821.0,22.9764,22.9835,22.9201,22.9553,1255821.0
2017-02-13 11:30:00,32.59,32.62,32.53,32.56,933133.0,22.9553,22.9764,22.913,22.9342,933133.0
2017-02-13 12:00:00,32.57,32.58,32.5,32.54,1086555.0,22.9412,22.9483,22.8919,22.9201,1086555.0
2017-02-13 12:30:00,32.54,32.61,32.54,32.61,944591.0,22.9201,22.9694,22.9201,22.9694,944591.0
2017-02-13 13:00:00,32.6,32.66,32.59,32.65,1069638.0,22.9623,23.0046,22.9553,22.9976,1069638.0
2017-02-13 13:30:00,32.65,32.68,32.6,32.62,1100266.0,22.9976,23.0187,22.9623,22.9764,1100266.0
2017-02-13 14:00:00,32.61,32.65,32.61,32.64,774613.0,22.9694,22.9976,22.9694,22.9905,774613.0
2017-02-13 14:30:00,32.64,32.64,32.58,32.59,1031806.0,22.9905,22.9905,22.9483,22.9553,1031806.0
2017-02-13 15:00:00,32.59,32.62,32.58,32.6,951249.0,22.9553,22.9764,22.9483,22.9623,951249.0
2017-02-13 15:30:00,32.6,32.65,32.57,32.6,2132300.0,22.9623,22.9976,22.9412,22.9623,2132300.0
2017-02-14 09:30:00,32.53,32.65,32.45,32.52,1910376.0,22.913,22.9976,22.8567,22.906,1910376.0
2017-02-14 10:00:00,32.52,32.52,32.35,32.39,1779605.0,22.906,22.906,22.7862,22.8144,1779605.0
2017-02-14 10:30:00,32.4,32.48,32.39,32.47,1257105.0,22.8215,22.8778,22.8144,22.8708,1257105.0
2017-02-14 11:00:00,32.47,32.48,32.37,32.37,1143978.0,22.8708,22.8778,22.8003,22.8003,1143978.0
2017-02-14 11:30:00,32.38,32.45,32.37,32.42,1117895.0,22.8074,22.8567,22.8003,22.8356,1117895.0
2017-02-14 12:00:00,32.42,32.55,32.42,32.53,877543.0,22.8356,22.9271,22.8356,22.913,877543.0
2017-02-14 12:30:00,32.53,32.62,32.53,32.62,739270.0,22.913,22.9764,22.913,22.9764,739270.0
2017-02-14 13:00:00,32.62,32.68,32.6,32.63,1339221.0,22.9764,23.0187,22.9623,22.9835,1339221.0
2017-02-14 13:30:00,32.64,32.69,32.61,32.66,1055443.0,22.9905,23.0257,22.9694,23.0046,1055443.0
2017-02-14 14:00:00,32.66,32.72,32.64,32.67,1018890.0,23.0046,23.0469,22.9905,23.0116,1018890.0
2017-02-14 14:30:00,32.68,32.7,32.64,32.67,885183.0,23.0187,23.0328,22.9905,23.0116,885183.0
2017-02-14 15:00:00,32.67,32.72,32.63,32.64,1772756.0,23.0116,23.0469,22.9835,22.9905,1772756.0
2017-02-14 15:30:00,32.64,32.77,32.63,32.75,2560634.0,22.9905,23.0821,22.9835,23.068,2560634.0
2017-02-15 09:30:00,32.78,32.89,32.68,32.89,2234300.0,23.0891,23.1666,23.0187,23.1666,2234300.0
2017-02-15 10:00:00,32.89,32.94,32.82,32.94,1558682.0,23.1666,23.2018,23.1173,23.2018,1558682.0
2017-02-15 10:30:00,32.94,32.95,32.85,32.91,1397008.0,23.2018,23.2089,23.1384,23.1807,1397008.0
2017-02-15 11:00:00,32.91,33.0,32.89,32.97,1724638.0,23.1807,23.2441,23.1666,23.223,1724638.0
2017-02-15 11:30:00,32.98,33.08,32.97,33.07,2526106.0,23.23,23.3004,23.223,23.2934,2526106.0
2017-02-15 12:00:00,33.08,33.2,33.05,33.2,7165779.0,23.3004,23.385,23.2793,23.385,7165779.0
2017-02-15 12:30:00,33.2,33.28,33.15,33.22,2169022.0,23.385,23.4413,23.3497,23.399,2169022.0
2017-02-15 13:00:00,33.22,33.3,33.21,33.26,1888540.0,23.399,23.4554,23.392,23.4272,1888540.0
2017-02-15 13:30:00,33.25,33.27,33.21,33.27,1743429.0,23.4202,23.4343,23.392,23.4343,1743429.0
2017-02-15 14:00:00,33.27,33.39,33.25,33.39,3443459.0,23.4343,23.5188,23.4202,23.5188,3443459.0
2017-02-15 14:30:00,33.39,33.46,33.34,33.43,2464081.0,23.5188,23.5681,23.4836,23.547,2464081.0
2017-02-15 15:00:00,33.43,33.58,33.41,33.56,3055441.0,23.547,23.6526,23.5329,23.6385,3055441.0
2017-02-15 15:30:00,33.57,33.57,33.42,33.49,6227825.0,23.6456,23.6456,23.5399,23.5892,6227825.0
2017-02-16 09:30:00,33.45,33.53,33.25,33.27,3460127.0,23.5611,23.6174,23.4202,23.4343,3460127.0
2017-02-16 10:00:00,33.27,33.43,33.22,33.36,2031576.0,23.4343,23.547,23.399,23.4977,2031576.0
2017-02-16 10:30:00,33.36,33.44,33.3,33.36,1297810.0,23.4977,23.554,23.4554,23.4977,1297810.0
2017-02-16 11:00:00,33.36,33.61,33.29,33.59,2865642.0,23.4977,23.6738,23.4484,23.6597,2865642.0
2017-02-16 11:30:00,33.6,33.89,33.59,33.8,5256101.0,23.6667,23.871,23.6597,23.8076,5256101.0
2017-02-16 12:00:00,33.79,33.8,33.64,33.68,1484225.0,23.8005,23.8076,23.6949,23.7231,1484225.0
2017-02-16 12:30:00,33.68,33.79,33.67,33.73,1535122.0,23.7231,23.8005,23.716,23.7583,1535122.0
2017-02-16 13:00:00,33.73,33.73,33.67,33.69,1162913.0,23.7583,23.7583,23.716,23.7301,1162913.0
2017-02-16 13:30:00,33.69,33.75,33.66,33.73,966109.0,23.7301,23.7724,23.709,23.7583,966109.0
2017-02-16 14:00:00,33.74,33.75,33.61,33.66,1303857.0,23.7653,23.7724,23.6738,23.709,1303857.0
2017-02-16 14:30:00,33.66,33.66,33.57,33.64,1462817.0,23.709,23.709,23.6456,23.6949,1462817.0
2017-02-16 15:00:00,33.63,33.64,33.53,33.57,2008557.0,23.6878,23.6949,23.6174,23.6456,2008557.0
2017-02-16 15:30:00,33.57,33.65,33.56,33.62,3817679.0,23.6456,23.7019,23.6385,23.6808,3817679.0
2017-02-17 09:30:00,33.59,33.89,33.55,33.7,4007933.0,23.6597,23.871,23.6315,23.7371,4007933.0
2017-02-17 10:00:00,33.69,33.69,33.61,33.66,1675221.0,23.7301,23.7301,23.6738,23.709,1675221.0
2017-02-17 10:30:00,33.66,33.68,33.55,33.62,2164134.0,23.709,23.7231,23.6315,23.6808,2164134.0
2017-02-17 11:00:00,33.63,33.66,33.54,33.6,1630979.0,23.6878,23.709,23.6244,23.6667,1630979.0
2017-02-17 11:30:00,33.6,33.7,33.53,33.64,1340378.0,23.6667,23.7371,23.6174,23.6949,1340378.0
2017-02-17 12:00:00,33.64,33.68,33.6,33.67,866656.0,23.6949,23.7231,23.6667,23.716,866656.0
2017-02-17 12:30:00,33.68,33.7,33.66,33.68,1059374.0,23.7231,23.7371,23.709,23.7231,1059374.0
2017-02-17 13:00:00,33.69,33.7,33.6,33.61,859118.0,23.7301,23.7371,23.6667,23.6738,859118.0
2017-02-17 13:30:00,33.61,33.67,33.59,33.65,853314.0,23.6738,23.716,23.6597,23.7019,853314.0
2017-02-17 14:00:00,33.65,33.66,33.59,33.65,1048538.0,23.7019,23.709,23.6597,23.7019,1048538.0
2017-02-17 14:30:00,33.65,33.68,33.61,33.61,1132758.0,23.7019,23.7231,23.6738,23.6738,1132758.0
2017-02-17 15:00:00,33.61,33.66,33.6,33.64,1260974.0,23.6738,23.709,23.6667,23.6949,1260974.0
2017-02-17 15:30:00,33.64,33.69,33.62,33.62,4099705.0,23.6949,23.7301,23.6808,23.6808,4099705.0
2017-02-21 09:30:00,33.57,33.75,33.48,33.72,2353236.0,23.6456,23.7724,23.5822,23.7512,2353236.0
2017-02-21 10:00:00,33.73,33.8,33.67,33.76,1391358.0,23.7583,23.8076,23.716,23.7794,1391358.0
2017-02-21 10:30:00,33.76,33.8,33.68,33.68,1595047.0,23.7794,23.8076,23.7231,23.7231,1595047.0
2017-02-21 11:00:00,33.68,33.7,33.65,33.66,1172649.0,23.7231,23.7371,23.7019,23.709,1172649.0
2017-02-21 11:30:00,33.67,33.69,33.57,33.65,1017947.0,23.716,23.7301,23.6456,23.7019,1017947.0
2017-02-21 12:00:00,33.66,33.72,33.64,33.67,800500.0,23.709,23.7512,23.6949,23.716,800500.0
2017-02-21 12:30:00,33.68,33.69,33.61,33.64,652250.0,23.7231,23.7301,23.6738,23.6949,652250.0
2017-02-21 13:00:00,33.64,33.65,33.55,33.59,1089277.0,23.6949,23.7019,23.6315,23.6597,1089277.0
2017-02-21 13:30:00,33.59,33.6,33.56,33.6,699198.0,23.6597,23.6667,23.6385,23.6667,699198.0
2017-02-21 14:00:00,33.59,33.66,33.56,33.66,892176.0,23.6597,23.709,23.6385,23.709,892176.0
2017-02-21 14:30:00,33.66,33.67,33.61,33.64,962807.0,23.709,23.716,23.6738,23.6949,962807.0
2017-02-21 15:00:00,33.64,33.67,33.58,33.65,1385236.0,23.6949,23.716,23.6526,23.7019,1385236.0
2017-02-21 15:30:00,33.66,33.77,33.6,33.61,3839261.0,23.709,23.7865,23.6667,23.6738,3839261.0
2017-02-22 09:30:00,33.57,33.62,33.25,33.45,2976417.0,23.6456,23.6808,23.4202,23.5611,2976417.0
2017-02-22 10:00:00,33.44,33.67,33.42,33.66,2591980.0,23.554,23.716,23.5399,23.709,2591980.0
2017-02-22 10:30:00,33.65,33.67,33.56,33.58,1642550.0,23.7019,23.716,23.6385,23.6526,1642550.0
2017-02-22 11:00:00,33.58,33.61,33.51,33.61,1534495.0,23.6526,23.6738,23.6033,23.6738,1534495.0
2017-02-22 11:30:00,33.61,33.69,33.6,33.65,1268083.0,23.6738,23.7301,23.6667,23.7019,1268083.0
2017-02-22 12:00:00,33.65,33.73,33.62,33.7,1263619.0,23.7019,23.7583,23.6808,23.7371,1263619.0
2017-02-22 12:30:00,33.7,33.75,33.68,33.7,831928.0,23.7371,23.7724,23.7231,23.7371,831928.0
2017-02-22 13:00:00,33.69,33.71,33.65,33.66,623032.0,23.7301,23.7442,23.7019,23.709,623032.0
2017-02-22 13:30:00,33.66,33.7,33.63,33.68,1236809.0,23.709,23.7371,23.6878,23.7231,1236809.0
2017-02-22 14:00:00,33.67,33.69,33.57,33.64,901021.0,23.716,23.7301,23.6456,23.6949,901021.0
2017-02-22 14:30:00,33.65,33.65,33.58,33.59,946756.0,23.7019,23.7019,23.6526,23.6597,946756.0
2017-02-22 15:00:00,33.59,33.62,33.51,33.6,1232414.0,23.6597,23.6808,23.6033,23.6667,1232414.0
2017-02-22 15:30:00,33.61,33.63,33.56,33.58,2338832.0,23.6738,23.6878,23.6385,23.6526,2338832.0
2017-02-23 09:30:00,33.7,33.88,33.58,33.88,2001483.0,23.7371,23.8639,23.6526,23.8639,2001483.0
2017-02-23 10:00:00,33.88,33.89,33.77,33.8,1224938.0,23.8639,23.871,23.7865,23.8076,1224938.0
2017-02-23 10:30:00,33.8,33.87,33.76,33.82,1197079.0,23.8076,23.8569,23.7794,23.8217,1197079.0
2017-02-23 11:00:00,33.82,33.83,33.68,33.79,1506669.0,23.8217,23.8287,23.7231,23.8005,1506669.0
2017-02-23 11:30:00,33.79,33.97,33.78,33.94,2174389.0,23.8005,23.9273,23.7935,23.9062,2174389.0
2017-02-23 12:00:00,33.94,34.0,33.92,33.96,2238831.0,23.9062,23.9485,23.8921,23.9203,2238831.0
2017-02-23 12:30:00,33.97,34.09,33.93,34.02,2277732.0,23.9273,24.0118,23.8991,23.9625,2277732.0
2017-02-23 13:00:00,34.02,34.07,33.94,34.05,1240674.0,23.9625,23.9978,23.9062,23.9837,1240674.0
2017-02-23 13:30:00,34.05,34.12,34.02,34.11,1206695.0,23.9837,24.033,23.9625,24.0259,1206695.0
2017-02-23 14:00:00,34.11,34.11,34.04,34.05,984960.0,24.0259,24.0259,23.9766,23.9837,984960.0
2017-02-23 14:30:00,34.05,34.11,34.01,34.09,1285064.0,23.9837,24.0259,23.9555,24.0118,1285064.0
2017-02-23 15:00:00,34.09,34.1,34.05,34.08,2105808.0,24.0118,24.0189,23.9837,24.0048,2105808.0
2017-02-23 15:30:00,34.08,34.09,34.03,34.05,3287644.0,24.0048,24.0118,23.9696,23.9837,3287644.0
2017-02-24 09:30:00,34.17,34.35,33.99,34.13,3996534.0,24.0682,24.195,23.9414,24.04,3996534.0
2017-02-24 10:00:00,34.14,34.28,34.13,34.18,2082463.0,24.0471,24.1457,24.04,24.0752,2082463.0
2017-02-24 10:30:00,34.19,34.21,34.11,34.15,2219561.0,24.0823,24.0964,24.0259,24.0541,2219561.0
2017-02-24 11:00:00,34.15,34.24,34.13,34.19,1509718.0,24.0541,24.1175,24.04,24.0823,1509718.0
2017-02-24 11:30:00,34.2,34.24,34.15,34.15,1166397.0,24.0893,24.1175,24.0541,24.0541,1166397.0
2017-02-24 12:00:00,34.15,34.19,34.12,34.16,854244.0,24.0541,24.0823,24.033,24.0612,854244.0
2017-02-24 12:30:00,34.17,34.19,34.09,34.11,837051.0,24.0682,24.0823,24.0118,24.0259,837051.0
2017-02-24 13:00:00,34.11,34.13,34.03,34.05,817634.0,24.0259,24.04,23.9696,23.9837,817634.0
2017-02-24 13:30:00,34.05,34.09,34.02,34.07,773543.0,23.9837,24.0118,23.9625,23.9978,773543.0
2017-02-24 14:00:00,34.06,34.11,34.06,34.08,803337.0,23.9907,24.0259,23.9907,24.0048,803337.0
2017-02-24 14:30:00,34.09,34.13,34.06,34.1,1084124.0,24.0118,24.04,23.9907,24.0189,1084124.0
2017-02-24 15:00:00,34.11,34.18,34.1,34.16,1555113.0,24.0259,24.0752,24.0189,24.0612,1555113.0
2017-02-24 15:30:00,34.16,34.25,34.15,34.25,2922496.0,24.0612,24.1245,24.0541,24.1245,2922496.0
2017-02-27 09:30:00,34.23,34.42,34.16,34.37,3128425.0,24.1105,24.2443,24.0612,24.2091,3128425.0
2017-02-27 10:00:00,34.37,34.37,34.2,34.33,1638383.0,24.2091,24.2091,24.0893,24.1809,1638383.0
2017-02-27 10:30:00,34.33,34.42,34.3,34.39,1488624.0,24.1809,24.2443,24.1598,24.2232,1488624.0
2017-02-27 11:00:00,34.4,34.46,34.26,34.26,1661336.0,24.2302,24.2725,24.1316,24.1316,1661336.0
2017-02-27 11:30:00,34.26,34.32,34.24,34.27,943516.0,24.1316,24.1739,24.1175,24.1386,943516.0
2017-02-27 12:00:00,34.27,34.29,34.22,34.27,716280.0,24.1386,24.1527,24.1034,24.1386,716280.0
2017-02-27 12:30:00,34.27,34.27,34.18,34.19,784448.0,24.1386,24.1386,24.0752,24.0823,784448.0
2017-02-27 13:00:00,34.18,34.25,34.18,34.2,672083.0,24.0752,24.1245,24.0752,24.0893,672083.0
2017-02-27 13:30:00,34.2,34.29,34.2,34.28,728581.0,24.0893,24.1527,24.0893,24.1457,728581.0
2017-02-27 14:00:00,34.29,34.29,34.18,34.19,942228.0,24.1527,24.1527,24.0752,24.0823,942228.0
2017-02-27 14:30:00,34.19,34.29,34.19,34.28,1166457.0,24.0823,24.1527,24.0823,24.1457,1166457.0
2017-02-27 15:00:00,34.29,34.36,34.28,34.34,935619.0,24.1527,24.202,24.1457,24.1879,935619.0
2017-02-27 15:30:00,34.35,34.37,34.24,34.29,2225148.0,24.195,24.2091,24.1175,24.1527,2225148.0
2017-02-28 09:30:00,34.1,34.21,34.07,34.08,2995321.0,24.0189,24.0964,23.9978,24.0048,2995321.0
2017-02-28 10:00:00,34.09,34.22,34.02,34.09,1658232.0,24.0118,24.1034,23.9625,24.0118,1658232.0
2017-02-28 10:30:00,34.09,34.16,34.09,34.13,1410805.0,24.0118,24.0612,24.0118,24.04,1410805.0
2017-02-28 11:00:00,34.13,34.27,34.11,34.16,1610417.0,24.04,24.1386,24.0259,24.0612,1610417.0
2017-02-28 11:30:00,34.16,34.17,34.1,34.14,1310802.0,24.0612,24.0682,24.0189,24.0471,1310802.0
2017-02-28 12:00:00,34.13,34.14,33.91,33.98,1487960.0,24.04,24.0471,23.8851,23.9344,1487960.0
2017-02-28 12:30:00,33.98,34.1,33.97,34.05,1100310.0,23.9344,24.0189,23.9273,23.9837,1100310.0
2017-02-28 13:00:00,34.06,34.07,33.99,34.03,1030424.0,23.9907,23.9978,23.9414,23.9696,1030424.0
2017-02-28 13:30:00,34.04,34.1,34.01,34.05,1090805.0,23.9766,24.0189,23.9555,23.9837,1090805.0
2017-02-28 14:00:00,34.04,34.06,34.0,34.01,1103824.0,23.9766,23.9907,23.9485,23.9555,1103824.0
2017-02-28 14:30:00,34.02,34.05,33.97,34.02,1067123.0,23.9625,23.9837,23.9273,23.9625,1067123.0
2017-02-28 15:00:00,34.02,34.08,34.0,34.06,1384064.0,23.9625,24.0048,23.9485,23.9907,1384064.0
2017-02-28 15:30:00,34.07,34.17,34.0,34.11,3961979.0,23.9978,24.0682,23.9485,24.0259,3961979.0
2017-03-01 09:30:00,34.27,34.37,34.05,34.23,3123248.0,24.1386,24.2091,23.9837,24.1105,3123248.0
2017-03-01 10:00:00,34.22,34.37,34.2,34.32,1683652.0,24.1034,24.2091,24.0893,24.1739,1683652.0
2017-03-01 10:30:00,34.32,34.39,34.26,34.38,1370423.0,24.1739,24.2232,24.1316,24.2161,1370423.0
2017-03-01 11:00:00,34.39,34.49,34.37,34.44,2064271.0,24.2232,24.2936,24.2091,24.2584,2064271.0
2017-03-01 11:30:00,34.44,34.47,34.41,34.42,1721307.0,24.2584,24.2795,24.2372,24.2443,1721307.0
2017-03-01 12:00:00,34.43,34.53,34.42,34.52,2384378.0,24.2513,24.3218,24.2443,24.3147,2384378.0
2017-03-01 12:30:00,34.52,34.53,34.38,34.39,1342743.0,24.3147,24.3218,24.2161,24.2232,1342743.0
2017-03-01 13:00:00,34.39,34.51,34.38,34.51,1340258.0,24.2232,24.3077,24.2161,24.3077,1340258.0
2017-03-01 13:30:00,34.51,34.51,34.4,34.45,1498758.0,24.3077,24.3077,24.2302,24.2654,1498758.0
2017-03-01 14:00:00,34.45,34.51,34.43,34.46,1473750.0,24.2654,24.3077,24.2513,24.2725,1473750.0
2017-03-01 14:30:00,34.46,34.51,34.43,34.51,1290749.0,24.2725,24.3077,24.2513,24.3077,1290749.0
2017-03-01 15:00:00,34.51,34.51,34.4,34.48,1857313.0,24.3077,24.3077,24.2302,24.2866,1857313.0
2017-03-01 15:30:00,34.48,34.52,34.39,34.41,3720407.0,24.2866,24.3147,24.2232,24.2372,3720407.0
2017-03-02 09:30:00,34.46,34.71,34.42,34.66,3291510.0,24.2725,24.4486,24.2443,24.4133,3291510.0
2017-03-02 10:00:00,34.65,34.71,34.57,34.58,1682950.0,24.4063,24.4486,24.3499,24.357,1682950.0
2017-03-02 10:30:00,34.58,34.62,34.53,34.53,1433870.0,24.357,24.3852,24.3218,24.3218,1433870.0
2017-03-02 11:00:00,34.53,34.68,34.48,34.68,1687944.0,24.3218,24.4274,24.2866,24.4274,1687944.0
2017-03-02 11:30:00,34.68,34.72,34.63,34.72,1521163.0,24.4274,24.4556,24.3922,24.4556,1521163.0
2017-03-02 12:00:00,34.71,34.72,34.62,34.69,1035560.0,24.4486,24.4556,24.3852,24.4345,1035560.0
2017-03-02 12:30:00,34.69,34.74,34.67,34.73,825714.0,24.4345,24.4697,24.4204,24.4626,825714.0
2017-03-02 13:00:00,34.73,34.75,34.69,34.73,919416.0,24.4626,24.4767,24.4345,24.4626,919416.0
2017-03-02 13:30:00,34.73,34.75,34.67,34.68,832603.0,24.4626,24.4767,24.4204,24.4274,832603.0
2017-03-02 14:00:00,34.67,34.7,34.6,34.64,995644.0,24.4204,24.4415,24.3711,24.3992,995644.0
2017-03-02 14:30:00,34.63,34.65,34.58,34.6,1176503.0,24.3922,24.4063,24.357,24.3711,1176503.0
2017-03-02 15:00:00,34.6,34.62,34.48,34.55,1721129.0,24.3711,24.3852,24.2866,24.3359,1721129.0
2017-03-02 15:30:00,34.55,34.55,34.45,34.49,4027024.0,24.3359,24.3359,24.2654,24.2936,4027024.0
2017-03-03 09:30:00,34.42,34.65,34.39,34.57,2017760.0,24.2443,24.4063,24.2232,24.3499,2017760.0
2017-03-03 10:00:00,34.57,34.59,34.46,34.49,1214555.0,24.3499,24.364,24.2725,24.2936,1214555.0
2017-03-03 10:30:00,34.49,34.49,34.37,34.39,1309041.0,24.2936,24.2936,24.2091,24.2232,1309041.0
2017-03-03 11:00:00,34.39,34.48,34.36,34.47,940287.0,24.2232,24.2866,24.202,24.2795,940287.0
2017-03-03 11:30:00,34.47,34.52,34.42,34.49,689847.0,24.2795,24.3147,24.2443,24.2936,689847.0
2017-03-03 12:00:00,34.5,34.51,34.43,34.48,550184.0,24.3006,24.3077,24.2513,24.2866,550184.0
2017-03-03 12:30:00,34.48,34.54,34.47,34.54,590326.0,24.2866,24.3288,24.2795,24.3288,590326.0
2017-03-03 13:00:00,34.54,34.6,34.49,34.55,1002025.0,24.3288,24.3711,24.2936,24.3359,1002025.0
2017-03-03 13:30:00,34.55,34.58,34.51,34.56,718497.0,24.3359,24.357,24.3077,24.3429,718497.0
2017-03-03 14:00:00,34.57,34.57,34.47,34.48,993467.0,24.3499,24.3499,24.2795,24.2866,993467.0
2017-03-03 14:30:00,34.48,34.52,34.44,34.45,1183612.0,24.2866,24.3147,24.2584,24.2654,1183612.0
2017-03-03 15:00:00,34.45,34.48,34.41,34.48,1061311.0,24.2654,24.2866,24.2372,24.2866,1061311.0
2017-03-03 15:30:00,34.48,34.52,34.46,34.5,2386353.0,24.2866,24.3147,24.2725,24.3006,2386353.0
2017-03-06 09:30:00,34.33,34.38,34.21,34.29,1913494.0,24.1809,24.2161,24.0964,24.1527,1913494.0
2017-03-06 10:00:00,34.29,34.33,34.26,34.27,1124300.0,24.1527,24.1809,24.1316,24.1386,1124300.0
2017-03-06 10:30:00,34.27,34.29,34.08,34.16,1563928.0,24.1386,24.1527,24.0048,24.0612,1563928.0
2017-03-06 11:00:00,34.15,34.23,34.11,34.22,1406006.0,24.0541,24.1105,24.0259,24.1034,1406006.0
2017-03-06 11:30:00,34.22,34.31,34.19,34.3,932716.0,24.1034,24.1668,24.0823,24.1598,932716.0
2017-03-06 12:00:00,34.29,34.39,34.25,34.37,824115.0,24.1527,24.2232,24.1245,24.2091,824115.0
2017-03-06 12:30:00,34.37,34.43,34.35,34.41,758066.0,24.2091,24.2513,24.195,24.2372,758066.0
2017-03-06 13:00:00,34.41,34.47,34.4,34.45,855951.0,24.2372,24.2795,24.2302,24.2654,855951.0
2017-03-06 13:30:00,34.45,34.47,34.39,34.4,761140.0,24.2654,24.2795,24.2232,24.2302,761140.0
2017-03-06 14:00:00,34.4,34.45,34.38,34.44,639741.0,24.2302,24.2654,24.2161,24.2584,639741.0
2017-03-06 14:30:00,34.43,34.43,34.36,34.39,881451.0,24.2513,24.2513,24.202,24.2232,881451.0
2017-03-06 15:00:00,34.4,34.44,34.37,34.39,1115000.0,24.2302,24.2584,24.2091,24.2232,1115000.0
2017-03-06 15:30:00,34.39,34.46,34.35,34.35,2175747.0,24.2232,24.2725,24.195,24.195,2175747.0
2017-03-07 09:30:00,33.87,34.17,33.75,34.06,4795220.0,23.8569,24.0682,23.7724,23.9907,4795220.0
2017-03-07 10:00:00,34.05,34.12,33.94,34.03,2309697.0,23.9837,24.033,23.9062,23.9696,2309697.0
2017-03-07 10:30:00,34.03,34.11,34.0,34.01,1222627.0,23.9696,24.0259,23.9485,23.9555,1222627.0
2017-03-07 11:00:00,34.01,34.07,33.99,34.01,1674470.0,23.9555,23.9978,23.9414,23.9555,1674470.0
2017-03-07 11:30:00,34.0,34.09,34.0,34.08,909636.0,23.9485,24.0118,23.9485,24.0048,909636.0
2017-03-07 12:00:00,34.08,34.2,34.04,34.17,1044618.0,24.0048,24.0893,23.9766,24.0682,1044618.0
2017-03-07 12:30:00,34.17,34.2,34.14,34.16,1049829.0,24.0682,24.0893,24.0471,24.0612,1049829.0
2017-03-07 13:00:00,34.16,34.17,34.09,34.09,1441562.0,24.0612,24.0682,24.0118,24.0118,1441562.0
2017-03-07 13:30:00,34.1,34.11,34.03,34.08,839460.0,24.0189,24.0259,23.9696,24.0048,839460.0
2017-03-07 14:00:00,34.07,34.1,34.04,34.09,1247204.0,23.9978,24.0189,23.9766,24.0118,1247204.0
2017-03-07 14:30:00,34.09,34.1,34.04,34.08,851327.0,24.0118,24.0189,23.9766,24.0048,851327.0
2017-03-07 15:00:00,34.09,34.1,33.99,34.02,1582443.0,24.0118,24.0189,23.9414,23.9625,1582443.0
2017-03-07 15:30:00,34.02,34.06,33.95,33.98,3759303.0,23.9625,23.9907,23.9132,23.9344,3759303.0
2017-03-08 09:30:00,33.91,34.05,33.76,33.77,2275084.0,23.8851,23.9837,23.7794,23.7865,2275084.0
2017-03-08 10:00:00,33.76,33.9,33.72,33.86,2416082.0,23.7794,23.878,23.7512,23.8498,2416082.0
2017-03-08 10:30:00,33.86,33.93,33.83,33.91,1486020.0,23.8498,23.8991,23.8287,23.8851,1486020.0
2017-03-08 11:00:00,33.91,33.98,33.87,33.91,1388805.0,23.8851,23.9344,23.8569,23.8851,1388805.0
2017-03-08 11:30:00,33.91,33.97,33.87,33.92,1158541.0,23.8851,23.9273,23.8569,23.8921,1158541.0
2017-03-08 12:00:00,33.91,34.0,33.9,33.96,794687.0,23.8851,23.9485,23.878,23.9203,794687.0
2017-03-08 12:30:00,33.97,34.04,33.96,34.04,1231861.0,23.9273,23.9766,23.9203,23.9766,1231861.0
2017-03-08 13:00:00,34.02,34.06,33.99,34.0,693803.0,23.9625,23.9907,23.9414,23.9485,693803.0
2017-03-08 13:30:00,34.01,34.1,34.0,34.08,884610.0,23.9555,24.0189,23.9485,24.0048,884610.0
2017-03-08 14:00:00,34.09,34.1,33.95,33.95,1103523.0,24.0118,24.0189,23.9132,23.9132,1103523.0
2017-03-08 14:30:00,33.95,34.02,33.93,34.0,928816.0,23.9132,23.9625,23.8991,23.9485,928816.0
2017-03-08 15:00:00,34.01,34.01,33.92,33.93,1365374.0,23.9555,23.9555,23.8921,23.8991,1365374.0
2017-03-08 15:30:00,33.93,33.94,33.82,33.9,3805046.0,23.8991,23.9062,23.8217,23.878,3805046.0
2017-03-09 09:30:00,33.88,33.98,33.78,33.9,2899142.0,23.8639,23.9344,23.7935,23.878,2899142.0
2017-03-09 10:00:00,33.91,33.98,33.9,33.93,1424434.0,23.8851,23.9344,23.878,23.8991,1424434.0
2017-03-09 10:30:00,33.94,33.96,33.88,33.89,1217974.0,23.9062,23.9203,23.8639,23.871,1217974.0
2017-03-09 11:00:00,33.9,33.98,33.88,33.95,1056009.0,23.878,23.9344,23.8639,23.9132,1056009.0
2017-03-09 11:30:00,33.95,34.03,33.94,34.02,1054072.0,23.9132,23.9696,23.9062,23.9625,1054072.0
2017-03-09 12:00:00,34.02,34.04,33.96,33.98,888912.0,23.9625,23.9766,23.9203,23.9344,888912.0
2017-03-09 12:30:00,33.98,34.05,33.97,34.02,650335.0,23.9344,23.9837,23.9273,23.9625,650335.0
2017-03-09 13:00:00,34.02,34.05,33.99,34.01,638547.0,23.9625,23.9837,23.9414,23.9555,638547.0
2017-03-09 13:30:00,34.01,34.01,33.96,33.97,776495.0,23.9555,23.9555,23.9203,23.9273,776495.0
2017-03-09 14:00:00,33.97,33.97,33.86,33.91,872480.0,23.9273,23.9273,23.8498,23.8851,872480.0
2017-03-09 14:30:00,33.92,34.04,33.91,34.04,779357.0,23.8921,23.9766,23.8851,23.9766,779357.0
2017-03-09 15:00:00,34.04,34.11,34.03,34.05,975140.0,23.9766,24.0259,23.9696,23.9837,975140.0
2017-03-09 15:30:00,34.05,34.14,34.03,34.06,2693987.0,23.9837,24.0471,23.9696,23.9907,2693987.0
2017-03-10 09:30:00,34.14,34.26,34.0,34.26,1801447.0,24.0471,24.1316,23.9485,24.1316,1801447.0
2017-03-10 10:00:00,34.25,34.32,34.21,34.25,1993251.0,24.1245,24.1739,24.0964,24.1245,1993251.0
2017-03-10 10:30:00,34.24,34.29,34.09,34.11,1067859.0,24.1175,24.1527,24.0118,24.0259,1067859.0
2017-03-10 11:00:00,34.11,34.17,34.09,34.12,991540.0,24.0259,24.0682,24.0118,24.033,991540.0
2017-03-10 11:30:00,34.12,34.26,34.11,34.25,1221572.0,24.033,24.1316,24.0259,24.1245,1221572.0
2017-03-10 12:00:00,34.25,34.26,34.2,34.23,922099.0,24.1245,24.1316,24.0893,24.1105,922099.0
2017-03-10 12:30:00,34.23,34.24,34.16,34.18,639463.0,24.1105,24.1175,24.0612,24.0752,639463.0
2017-03-10 13:00:00,34.18,34.18,34.12,34.16,656959.0,24.0752,24.0752,24.033,24.0612,656959.0
2017-03-10 13:30:00,34.16,34.2,34.13,34.19,672357.0,24.0612,24.0893,24.04,24.0823,672357.0
2017-03-10 14:00:00,34.2,34.24,34.17,34.2,690010.0,24.0893,24.1175,24.0682,24.0893,690010.0
2017-03-10 14:30:00,34.21,34.21,34.18,34.18,884250.0,24.0964,24.0964,24.0752,24.0752,884250.0
2017-03-10 15:00:00,34.19,34.23,34.16,34.2,1106438.0,24.0823,24.1105,24.0612,24.0893,1106438.0
2017-03-10 15:30:00,34.2,34.21,34.1,34.13,3229682.0,24.0893,24.0964,24.0189,24.04,3229682.0
2017-03-13 09:30:00,34.14,34.14,33.91,33.99,1700397.0,24.0471,24.0471,23.8851,23.9414,1700397.0
2017-03-13 10:00:00,34.0,34.0,33.93,33.94,971159.0,23.9485,23.9485,23.8991,23.9062,971159.0
2017-03-13 10:30:00,33.94,34.01,33.92,33.95,1204604.0,23.9062,23.9555,23.8921,23.9132,1204604.0
2017-03-13 11:00:00,33.95,33.96,33.92,33.94,946482.0,23.9132,23.9203,23.8921,23.9062,946482.0
2017-03-13 11:30:00,33.93,34.0,33.93,33.98,906370.0,23.8991,23.9485,23.8991,23.9344,906370.0
2017-03-13 12:00:00,33.99,34.01,33.93,33.97,882766.0,23.9414,23.9555,23.8991,23.9273,882766.0
2017-03-13 12:30:00,33.96,34.02,33.95,34.01,982548.0,23.9203,23.9625,23.9132,23.9555,982548.0
2017-03-13 13:00:00,34.01,34.03,33.98,34.02,857474.0,23.9555,23.9696,23.9344,23.9625,857474.0
2017-03-13 13:30:00,34.02,34.04,33.99,33.99,862521.0,23.9625,23.9766,23.9414,23.9414,862521.0
2017-03-13 14:00:00,34.0,34.05,33.98,34.05,1052241.0,23.9485,23.9837,23.9344,23.9837,1052241.0
2017-03-13 14:30:00,34.05,34.13,34.03,34.13,755749.0,23.9837,24.04,23.9696,24.04,755749.0
2017-03-13 15:00:00,34.13,34.14,34.06,34.09,1146081.0,24.04,24.0471,23.9907,24.0118,1146081.0
2017-03-13 15:30:00,34.09,34.15,34.07,34.12,2580574.0,24.0118,24.0541,23.9978,24.033,2580574.0
2017-03-14 09:30:00,34.02,34.24,33.98,34.21,1574978.0,23.9625,24.1175,23.9344,24.0964,1574978.0
2017-03-14 10:00:00,34.21,34.25,34.08,34.13,1023830.0,24.0964,24.1245,24.0048,24.04,1023830.0
2017-03-14 10:30:00,34.12,34.21,34.1,34.21,820214.0,24.033,24.0964,24.0189,24.0964,820214.0
2017-03-14 11:00:00,34.21,34.28,34.18,34.27,1047104.0,24.0964,24.1457,24.0752,24.1386,1047104.0
2017-03-14 11:30:00,34.27,34.28,34.19,34.26,1151555.0,24.1386,24.1457,24.0823,24.1316,1151555.0
2017-03-14 12:00:00,34.26,34.27,34.12,34.13,634416.0,24.1316,24.1386,24.033,24.04,634416.0
2017-03-14 12:30:00,34.14,34.19,34.12,34.18,534131.0,24.0471,24.0823,24.033,24.0752,534131.0
2017-03-14 13:00:00,34.18,34.28,34.17,34.26,611633.0,24.0752,24.1457,24.0682,24.1316,611633.0
2017-03-14 13:30:00,34.27,34.28,34.22,34.27,547191.0,24.1386,24.1457,24.1034,24.1386,547191.0
2017-03-14 14:00:00,34.27,34.28,34.25,34.27,639595.0,24.1386,24.1457,24.1245,24.1386,639595.0
2017-03-14 14:30:00,34.27,34.33,34.23,34.27,895187.0,24.1386,24.1809,24.1105,24.1386,895187.0
2017-03-14 15:00:00,34.27,34.3,34.25,34.26,689192.0,24.1386,24.1598,24.1245,24.1316,689192.0
2017-03-14 15:30:00,34.26,34.27,34.19,34.22,1998533.0,24.1316,24.1386,24.0823,24.1034,1998533.0
2017-03-15 09:30:00,34.22,34.38,34.18,34.31,1348889.0,24.1034,24.2161,24.0752,24.1668,1348889.0
2017-03-15 10:00:00,34.31,34.39,34.31,34.38,1257231.0,24.1668,24.2232,24.1668,24.2161,1257231.0
2017-03-15 10:30:00,34.39,34.4,34.32,34.39,1005932.0,24.2232,24.2302,24.1739,24.2232,1005932.0
2017-03-15 11:00:00,34.4,34.46,34.35,34.46,916234.0,24.2302,24.2725,24.195,24.2725,916234.0
2017-03-15 11:30:00,34.45,34.46,34.41,34.46,874283.0,24.2654,24.2725,24.2372,24.2725,874283.0
2017-03-15 12:00:00,34.46,34.47,34.44,34.45,636724.0,24.2725,24.2795,24.2584,24.2654,636724.0
2017-03-15 12:30:00,34.45,34.52,34.44,34.52,1277160.0,24.2654,24.3147,24.2584,24.3147,1277160.0
2017-03-15 13:00:00,34.52,34.53,34.42,34.45,718085.0,24.3147,24.3218,24.2443,24.2654,718085.0
2017-03-15 13:30:00,34.45,34.48,34.4,34.41,720503.0,24.2654,24.2866,24.2302,24.2372,720503.0
2017-03-15 14:00:00,34.41,34.59,34.41,34.49,1936194.0,24.2372,24.364,24.2372,24.2936,1936194.0
2017-03-15 14:30:00,34.49,34.64,34.46,34.59,1874496.0,24.2936,24.3992,24.2725,24.364,1874496.0
2017-03-15 15:00:00,34.59,34.69,34.58,34.69,1775399.0,24.364,24.4345,24.357,24.4345,1775399.0
2017-03-15 15:30:00,34.69,34.7,34.6,34.62,3428455.0,24.4345,24.4415,24.3711,24.3852,3428455.0
2017-03-16 09:30:00,34.58,34.63,34.32,34.37,2511795.0,24.357,24.3922,24.1739,24.2091,2511795.0
2017-03-16 10:00:00,34.38,34.42,34.29,34.37,1754323.0,24.2161,24.2443,24.1527,24.2091,1754323.0
2017-03-16 10:30:00,34.38,34.43,34.36,34.43,1464541.0,24.2161,24.2513,24.202,24.2513,1464541.0
2017-03-16 11:00:00,34.43,34.43,34.31,34.37,991538.0,24.2513,24.2513,24.1668,24.2091,991538.0
2017-03-16 11:30:00,34.36,34.37,34.26,34.34,1013347.0,24.202,24.2091,24.1316,24.1879,1013347.0
2017-03-16 12:00:00,34.34,34.4,34.34,34.35,839721.0,24.1879,24.2302,24.1879,24.195,839721.0
2017-03-16 12:30:00,34.34,34.41,34.32,34.38,672753.0,24.1879,24.2372,24.1739,24.2161,672753.0
2017-03-16 13:00:00,34.38,34.4,34.33,34.35,647208.0,24.2161,24.2302,24.1809,24.195,647208.0
2017-03-16 13:30:00,34.34,34.35,34.3,34.3,511175.0,24.1879,24.195,24.1598,24.1598,511175.0
2017-03-16 14:00:00,34.3,34.34,34.28,34.34,585143.0,24.1598,24.1879,24.1457,24.1879,585143.0
2017-03-16 14:30:00,34.34,34.36,34.26,34.27,1012636.0,24.1879,24.202,24.1316,24.1386,1012636.0
2017-03-16 15:00:00,34.27,34.41,34.25,34.37,1502965.0,24.1386,24.2372,24.1245,24.2091,1502965.0
2017-03-16 15:30:00,34.36,34.44,34.34,34.42,3511396.0,24.202,24.2584,24.1879,24.2443,3511396.0
2017-03-17 09:30:00,34.46,34.56,34.27,34.47,7267257.0,24.2725,24.3429,24.1386,24.2795,7267257.0
2017-03-17 10:00:00,34.48,34.57,34.42,34.55,1757856.0,24.2866,24.3499,24.2443,24.3359,1757856.0
2017-03-17 10:30:00,34.56,34.56,34.36,34.39,1014466.0,24.3429,24.3429,24.202,24.2232,1014466.0
2017-03-17 11:00:00,34.4,34.48,34.33,34.47,1056073.0,24.2302,24.2866,24.1809,24.2795,1056073.0
2017-03-17 11:30:00,34.47,34.48,34.39,34.46,922599.0,24.2795,24.2866,24.2232,24.2725,922599.0
2017-03-17 12:00:00,34.46,34.49,34.43,34.45,667461.0,24.2725,24.2936,24.2513,24.2654,667461.0
2017-03-17 12:30:00,34.45,34.47,34.42,34.42,638729.0,24.2654,24.2795,24.2443,24.2443,638729.0
2017-03-17 13:00:00,34.43,34.5,34.41,34.49,679415.0,24.2513,24.3006,24.2372,24.2936,679415.0
2017-03-17 13:30:00,34.5,34.5,34.45,34.47,631927.0,24.3006,24.3006,24.2654,24.2795,631927.0
2017-03-17 14:00:00,34.46,34.58,34.46,34.53,743414.0,24.2725,24.357,24.2725,24.3218,743414.0
2017-03-17 14:30:00,34.53,34.56,34.47,34.49,705705.0,24.3218,24.3429,24.2795,24.2936,705705.0
2017-03-17 15:00:00,34.5,34.51,34.47,34.48,876717.0,24.3006,24.3077,24.2795,24.2866,876717.0
2017-03-17 15:30:00,34.48,34.49,34.3,34.31,3644063.0,24.2866,24.2936,24.1598,24.1668,3644063.0
2017-03-20 09:30:00,34.4,34.46,34.36,34.4,1591430.0,24.2302,24.2725,24.202,24.2302,1591430.0
2017-03-20 10:00:00,34.4,34.42,34.37,34.38,965186.0,24.2302,24.2443,24.2091,24.2161,965186.0
2017-03-20 10:30:00,34.39,34.42,34.34,34.37,1461355.0,24.2232,24.2443,24.1879,24.2091,1461355.0
2017-03-20 11:00:00,34.38,34.46,34.36,34.43,1052662.0,24.2161,24.2725,24.202,24.2513,1052662.0
2017-03-20 11:30:00,34.44,34.5,34.41,34.47,696704.0,24.2584,24.3006,24.2372,24.2795,696704.0
2017-03-20 12:00:00,34.47,34.49,34.41,34.42,764248.0,24.2795,24.2936,24.2372,24.2443,764248.0
2017-03-20 12:30:00,34.42,34.46,34.4,34.45,685965.0,24.2443,24.2725,24.2302,24.2654,685965.0
2017-03-20 13:00:00,34.45,34.45,34.37,34.42,1036386.0,24.2654,24.2654,24.2091,24.2443,1036386.0
2017-03-20 13:30:00,34.43,34.43,34.33,34.39,994733.0,24.2513,24.2513,24.1809,24.2232,994733.0
2017-03-20 14:00:00,34.39,34.41,34.37,34.39,740888.0,24.2232,24.2372,24.2091,24.2232,740888.0
2017-03-20 14:30:00,34.39,34.4,34.32,34.35,1022730.0,24.2232,24.2302,24.1739,24.195,1022730.0
2017-03-20 15:00:00,34.35,34.4,34.32,34.38,861828.0,24.195,24.2302,24.1739,24.2161,861828.0
2017-03-20 15:30:00,34.39,34.44,34.35,34.37,2098534.0,24.2232,24.2584,24.195,24.2091,2098534.0
2017-03-21 09:30:00,34.48,34.61,34.42,34.58,2141485.0,24.2866,24.3781,24.2443,24.357,2141485.0
2017-03-21 10:00:00,34.57,34.59,34.46,34.5,1767279.0,24.3499,24.364,24.2725,24.3006,1767279.0
2017-03-21 10:30:00,34.49,34.55,34.38,34.41,1763025.0,24.2936,24.3359,24.2161,24.2372,1763025.0
2017-03-21 11:00:00,34.41,34.53,34.38,34.45,1849490.0,24.2372,24.3218,24.2161,24.2654,1849490.0
2017-03-21 11:30:00,34.45,34.53,34.18,34.52,2247671.0,24.2654,24.3218,24.0752,24.3147,2247671.0
2017-03-21 12:00:00,34.52,34.55,34.43,34.49,1138327.0,24.3147,24.3359,24.2513,24.2936,1138327.0
2017-03-21 12:30:00,34.49,34.51,34.4,34.47,1274840.0,24.2936,24.3077,24.2302,24.2795,1274840.0
2017-03-21 13:00:00,34.48,34.51,34.31,34.37,4349847.0,24.2866,24.3077,24.1668,24.2091,4349847.0
2017-03-21 13:30:00,34.37,34.4,34.27,34.29,1253881.0,24.2091,24.2302,24.1386,24.1527,1253881.0
2017-03-21 14:00:00,34.29,34.4,34.29,34.37,1644548.0,24.1527,24.2302,24.1527,24.2091,1644548.0
2017-03-21 14:30:00,34.37,34.43,34.33,34.38,1395418.0,24.2091,24.2513,24.1809,24.2161,1395418.0
2017-03-21 15:00:00,34.38,34.43,34.35,34.4,1663573.0,24.2161,24.2513,24.195,24.2302,1663573.0
2017-03-21 15:30:00,34.39,34.4,34.22,34.25,4567985.0,24.2232,24.2302,24.1034,24.1245,4567985.0
2017-03-22 09:30:00,34.3,34.41,34.12,34.14,2691423.0,24.1598,24.2372,24.033,24.0471,2691423.0
2017-03-22 10:00:00,34.14,34.15,33.99,34.12,1951440.0,24.0471,24.0541,23.9414,24.033,1951440.0
2017-03-22 10:30:00,34.12,34.25,34.04,34.25,1893691.0,24.033,24.1245,23.9766,24.1245,1893691.0
2017-03-22 11:00:00,34.25,34.35,34.14,34.34,1152182.0,24.1245,24.195,24.0471,24.1879,1152182.0
2017-03-22 11:30:00,34.34,34.35,34.24,34.28,1126652.0,24.1879,24.195,24.1175,24.1457,1126652.0
2017-03-22 12:00:00,34.29,34.36,34.27,34.29,962194.0,24.1527,24.202,24.1386,24.1527,962194.0
2017-03-22 12:30:00,34.29,34.33,34.23,34.28,1128151.0,24.1527,24.1809,24.1105,24.1457,1128151.0
2017-03-22 13:00:00,34.27,34.42,34.23,34.38,2534480.0,24.1386,24.2443,24.1105,24.2161,2534480.0
2017-03-22 13:30:00,34.38,34.43,34.33,34.34,1043614.0,24.2161,24.2513,24.1809,24.1879,1043614.0
2017-03-22 14:00:00,34.34,34.43,34.34,34.42,880580.0,24.1879,24.2513,24.1879,24.2443,880580.0
2017-03-22 14:30:00,34.42,34.49,34.41,34.45,990418.0,24.2443,24.2936,24.2372,24.2654,990418.0
2017-03-22 15:00:00,34.45,34.47,34.37,34.43,1407254.0,24.2654,24.2795,24.2091,24.2513,1407254.0
2017-03-22 15:30:00,34.44,34.54,34.4,34.47,4406849.0,24.2584,24.3288,24.2302,24.2795,4406849.0
2017-03-23 09:30:00,34.32,34.56,34.31,34.33,2157498.0,24.1739,24.3429,24.1668,24.1809,2157498.0
2017-03-23 10:00:00,34.34,34.4,34.33,34.37,996349.0,24.1879,24.2302,24.1809,24.2091,996349.0
2017-03-23 10:30:00,34.36,34.49,34.35,34.48,1249034.0,24.202,24.2936,24.195,24.2866,1249034.0
2017-03-23 11:00:00,34.48,34.51,34.42,34.51,1556858.0,24.2866,24.3077,24.2443,24.3077,1556858.0
2017-03-23 11:30:00,34.51,34.54,34.47,34.52,930095.0,24.3077,24.3288,24.2795,24.3147,930095.0
2017-03-23 12:00:00,34.52,34.56,34.49,34.56,770742.0,24.3147,24.3429,24.2936,24.3429,770742.0
2017-03-23 12:30:00,34.55,34.56,34.48,34.54,728582.0,24.3359,24.3429,24.2866,24.3288,728582.0
2017-03-23 13:00:00,34.55,34.55,34.38,34.39,1255657.0,24.3359,24.3359,24.2161,24.2232,1255657.0
2017-03-23 13:30:00,34.38,34.48,34.38,34.43,766129.0,24.2161,24.2866,24.2161,24.2513,766129.0
2017-03-23 14:00:00,34.43,34.49,34.4,34.41,833686.0,24.2513,24.2936,24.2302,24.2372,833686.0
2017-03-23 14:30:00,34.41,34.44,34.36,34.41,977173.0,24.2372,24.2584,24.202,24.2372,977173.0
2017-03-23 15:00:00,34.41,34.43,34.27,34.28,1561807.0,24.2372,24.2513,24.1386,24.1457,1561807.0
2017-03-23 15:30:00,34.28,34.35,34.23,34.29,3499143.0,24.1457,24.195,24.1105,24.1527,3499143.0
2017-03-24 09:30:00,34.27,34.27,34.11,34.19,1713363.0,24.1386,24.1386,24.0259,24.0823,1713363.0
2017-03-24 10:00:00,34.18,34.26,34.1,34.11,2411777.0,24.0752,24.1316,24.0189,24.0259,2411777.0
2017-03-24 10:30:00,34.11,34.18,34.06,34.18,1630986.0,24.0259,24.0752,23.9907,24.0752,1630986.0
2017-03-24 11:00:00,34.17,34.2,34.09,34.1,1621495.0,24.0682,24.0893,24.0118,24.0189,1621495.0
2017-03-24 11:30:00,34.1,34.12,34.05,34.06,1335450.0,24.0189,24.033,23.9837,23.9907,1335450.0
2017-03-24 12:00:00,34.06,34.13,33.99,34.12,1600812.0,23.9907,24.04,23.9414,24.033,1600812.0
2017-03-24 12:30:00,34.12,34.13,34.03,34.07,951614.0,24.033,24.04,23.9696,23.9978,951614.0
2017-03-24 13:00:00,34.08,34.08,34.02,34.07,1019645.0,24.0048,24.0048,23.9625,23.9978,1019645.0
2017-03-24 13:30:00,34.07,34.09,33.95,33.98,1377277.0,23.9978,24.0118,23.9132,23.9344,1377277.0
2017-03-24 14:00:00,33.98,34.09,33.97,34.05,1304048.0,23.9344,24.0118,23.9273,23.9837,1304048.0
2017-03-24 14:30:00,34.06,34.07,34.0,34.04,1091868.0,23.9907,23.9978,23.9485,23.9766,1091868.0
2017-03-24 15:00:00,34.04,34.05,33.94,33.99,1780184.0,23.9766,23.9837,23.9062,23.9414,1780184.0
2017-03-24 15:30:00,34.0,34.13,33.95,34.01,4853504.0,23.9485,24.04,23.9132,23.9555,4853504.0
2017-03-27 09:30:00,33.74,34.1,33.74,34.09,1943160.0,23.7653,24.0189,23.7653,24.0118,1943160.0
2017-03-27 10:00:00,34.09,34.13,33.99,34.09,1282108.0,24.0118,24.04,23.9414,24.0118,1282108.0
2017-03-27 10:30:00,34.09,34.2,34.09,34.17,1195045.0,24.0118,24.0893,24.0118,24.0682,1195045.0
2017-03-27 11:00:00,34.17,34.23,34.11,34.22,1116867.0,24.0682,24.1105,24.0259,24.1034,1116867.0
2017-03-27 11:30:00,34.23,34.26,34.17,34.22,1338190.0,24.1105,24.1316,24.0682,24.1034,1338190.0
2017-03-27 12:00:00,34.22,34.31,34.19,34.21,788714.0,24.1034,24.1668,24.0823,24.0964,788714.0
2017-03-27 12:30:00,34.21,34.27,34.19,34.22,600599.0,24.0964,24.1386,24.0823,24.1034,600599.0
2017-03-27 13:00:00,34.23,34.24,34.19,34.24,701592.0,24.1105,24.1175,24.0823,24.1175,701592.0
2017-03-27 13:30:00,34.24,34.27,34.19,34.19,714020.0,24.1175,24.1386,24.0823,24.0823,714020.0
2017-03-27 14:00:00,34.19,34.21,34.11,34.14,1096913.0,24.0823,24.0964,24.0259,24.0471,1096913.0
2017-03-27 14:30:00,34.14,34.21,34.12,34.19,999790.0,24.0471,24.0964,24.033,24.0823,999790.0
2017-03-27 15:00:00,34.18,34.26,34.13,34.19,1077390.0,24.0752,24.1316,24.04,24.0823,1077390.0
2017-03-27 15:30:00,34.18,34.25,34.16,34.19,2430528.0,24.0752,24.1245,24.0612,24.0823,2430528.0
2017-03-28 09:30:00,34.06,34.14,33.97,34.01,1858241.0,23.9907,24.0471,23.9273,23.9555,1858241.0
2017-03-28 10:00:00,34.01,34.14,33.98,34.02,1145449.0,23.9555,24.0471,23.9344,23.9625,1145449.0
2017-03-28 10:30:00,34.03,34.13,34.01,34.13,1393732.0,23.9696,24.04,23.9555,24.04,1393732.0
2017-03-28 11:00:00,34.13,34.2,34.12,34.16,1050546.0,24.04,24.0893,24.033,24.0612,1050546.0
2017-03-28 11:30:00,34.16,34.24,34.15,34.16,1081554.0,24.0612,24.1175,24.0541,24.0612,1081554.0
2017-03-28 12:00:00,34.16,34.17,34.08,34.09,835788.0,24.0612,24.0682,24.0048,24.0118,835788.0
2017-03-28 12:30:00,34.09,34.13,34.07,34.09,694457.0,24.0118,24.04,23.9978,24.0118,694457.0
2017-03-28 13:00:00,34.09,34.16,34.08,34.12,608267.0,24.0118,24.0612,24.0048,24.033,608267.0
2017-03-28 13:30:00,34.13,34.23,34.12,34.22,693355.0,24.04,24.1105,24.033,24.1034,693355.0
2017-03-28 14:00:00,34.22,34.24,34.16,34.2,912179.0,24.1034,24.1175,24.0612,24.0893,912179.0
2017-03-28 14:30:00,34.21,34.25,34.18,34.19,843970.0,24.0964,24.1245,24.0752,24.0823,843970.0
2017-03-28 15:00:00,34.19,34.26,34.17,34.26,1046394.0,24.0823,24.1316,24.0682,24.1316,1046394.0
2017-03-28 15:30:00,34.26,34.26,34.15,34.17,2475415.0,24.1316,24.1316,24.0541,24.0682,2475415.0
2017-03-29 09:30:00,34.16,34.3,34.11,34.24,1541712.0,24.0612,24.1598,24.0259,24.1175,1541712.0
2017-03-29 10:00:00,34.25,34.26,34.16,34.2,870586.0,24.1245,24.1316,24.0612,24.0893,870586.0
2017-03-29 10:30:00,34.21,34.34,34.2,34.32,1855863.0,24.0964,24.1879,24.0893,24.1739,1855863.0
2017-03-29 11:00:00,34.32,34.33,34.27,34.29,899561.0,24.1739,24.1809,24.1386,24.1527,899561.0
2017-03-29 11:30:00,34.29,34.36,34.27,34.34,1326271.0,24.1527,24.202,24.1386,24.1879,1326271.0
2017-03-29 12:00:00,34.34,34.45,34.33,34.41,1225242.0,24.1879,24.2654,24.1809,24.2372,1225242.0
2017-03-29 12:30:00,34.41,34.42,34.35,34.38,813602.0,24.2372,24.2443,24.195,24.2161,813602.0
2017-03-29 13:00:00,34.38,34.44,34.37,34.44,795345.0,24.2161,24.2584,24.2091,24.2584,795345.0
2017-03-29 13:30:00,34.44,34.45,34.35,34.37,763896.0,24.2584,24.2654,24.195,24.2091,763896.0
2017-03-29 14:00:00,34.37,34.38,34.31,34.38,1004742.0,24.2091,24.2161,24.1668,24.2161,1004742.0
2017-03-29 14:30:00,34.38,34.42,34.33,34.39,1000854.0,24.2161,24.2443,24.1809,24.2232,1000854.0
2017-03-29 15:00:00,34.4,34.41,34.34,34.34,866152.0,24.2302,24.2372,24.1879,24.1879,866152.0
2017-03-29 15:30:00,34.34,34.38,34.31,34.34,2197543.0,24.1879,24.2161,24.1668,24.1879,2197543.0
2017-03-30 09:30:00,34.19,34.33,34.15,34.3,1664711.0,24.0823,24.1809,24.0541,24.1598,1664711.0
2017-03-30 10:00:00,34.3,34.43,34.28,34.41,1295551.0,24.1598,24.2513,24.1457,24.2372,1295551.0
2017-03-30 10:30:00,34.41,34.44,34.35,34.41,900383.0,24.2372,24.2584,24.195,24.2372,900383.0
2017-03-30 11:00:00,34.41,34.42,34.35,34.39,825490.0,24.2372,24.2443,24.195,24.2232,825490.0
2017-03-30 11:30:00,34.39,34.4,34.32,34.33,966993.0,24.2232,24.2302,24.1739,24.1809,966993.0
2017-03-30 12:00:00,34.34,34.41,34.32,34.41,900146.0,24.1879,24.2372,24.1739,24.2372,900146.0
2017-03-30 12:30:00,34.4,34.41,34.32,34.36,731305.0,24.2302,24.2372,24.1739,24.202,731305.0
2017-03-30 13:00:00,34.37,34.4,34.34,34.38,533818.0,24.2091,24.2302,24.1879,24.2161,533818.0
2017-03-30 13:30:00,34.39,34.42,34.34,34.34,792600.0,24.2232,24.2443,24.1879,24.1879,792600.0
2017-03-30 14:00:00,34.34,34.36,34.31,34.35,759489.0,24.1879,24.202,24.1668,24.195,759489.0
2017-03-30 14:30:00,34.36,34.36,34.28,34.3,1029357.0,24.202,24.202,24.1457,24.1598,1029357.0
2017-03-30 15:00:00,34.3,34.33,34.28,34.32,746547.0,24.1598,24.1809,24.1457,24.1739,746547.0
2017-03-30 15:30:00,34.32,34.38,34.31,34.34,2225889.0,24.1739,24.2161,24.1668,24.1879,2225889.0
2017-03-31 09:30:00,34.21,34.31,34.18,34.29,1589465.0,24.0964,24.1668,24.0752,24.1527,1589465.0
2017-03-31 10:00:00,34.29,34.34,34.27,34.3,861361.0,24.1527,24.1879,24.1386,24.1598,861361.0
2017-03-31 10:30:00,34.3,34.38,34.28,34.28,844541.0,24.1598,24.2161,24.1457,24.1457,844541.0
2017-03-31 11:00:00,34.28,34.38,34.27,34.34,643089.0,24.1457,24.2161,24.1386,24.1879,643089.0
2017-03-31 11:30:00,34.34,34.35,34.26,34.28,633978.0,24.1879,24.195,24.1316,24.1457,633978.0
2017-03-31 12:00:00,34.29,34.32,34.26,34.31,461257.0,24.1527,24.1739,24.1316,24.1668,461257.0
2017-03-31 12:30:00,34.31,34.34,34.25,34.27,599342.0,24.1668,24.1879,24.1245,24.1386,599342.0
2017-03-31 13:00:00,34.26,34.29,34.23,34.27,892098.0,24.1316,24.1527,24.1105,24.1386,892098.0
2017-03-31 13:30:00,34.26,34.27,34.19,34.2,835687.0,24.1316,24.1386,24.0823,24.0893,835687.0
2017-03-31 14:00:00,34.2,34.24,34.16,34.19,876471.0,24.0893,24.1175,24.0612,24.0823,876471.0
2017-03-31 14:30:00,34.19,34.23,34.16,34.2,985208.0,24.0823,24.1105,24.0612,24.0893,985208.0
2017-03-31 15:00:00,34.2,34.24,34.19,34.2,1071579.0,24.0893,24.1175,24.0823,24.0893,1071579.0
2017-03-31 15:30:00,34.2,34.27,34.2,34.2,3066339.0,24.0893,24.1386,24.0893,24.0893,3066339.0
2017-04-03 09:30:00,34.11,34.32,34.1,34.29,2038368.0,24.0259,24.1739,24.0189,24.1527,2038368.0
2017-04-03 10:00:00,34.3,34.31,34.2,34.29,1030315.0,24.1598,24.1668,24.0893,24.1527,1030315.0
2017-04-03 10:30:00,34.29,34.35,34.23,34.23,951909.0,24.1527,24.195,24.1105,24.1105,951909.0
2017-04-03 11:00:00,34.23,34.29,34.16,34.27,1425459.0,24.1105,24.1527,24.0612,24.1386,1425459.0
2017-04-03 11:30:00,34.27,34.27,34.16,34.2,963368.0,24.1386,24.1386,24.0612,24.0893,963368.0
2017-04-03 12:00:00,34.2,34.24,34.12,34.22,725567.0,24.0893,24.1175,24.033,24.1034,725567.0
2017-04-03 12:30:00,34.22,34.24,34.15,34.19,643858.0,24.1034,24.1175,24.0541,24.0823,643858.0
2017-04-03 13:00:00,34.19,34.2,34.12,34.16,781229.0,24.0823,24.0893,24.033,24.0612,781229.0
2017-04-03 13:30:00,34.16,34.17,34.11,34.15,549225.0,24.0612,24.0682,24.0259,24.0541,549225.0
2017-04-03 14:00:00,34.15,34.18,34.11,34.18,1027345.0,24.0541,24.0752,24.0259,24.0752,1027345.0
2017-04-03 14:30:00,34.18,34.26,34.17,34.22,797394.0,24.0752,24.1316,24.0682,24.1034,797394.0
2017-04-03 15:00:00,34.22,34.26,34.17,34.17,1264792.0,24.1034,24.1316,24.0682,24.0682,1264792.0
2017-04-03 15:30:00,34.18,34.24,34.15,34.23,2056023.0,24.0752,24.1175,24.0541,24.1105,2056023.0
2017-04-04 09:30:00,34.18,34.33,34.05,34.33,1737887.0,24.0752,24.1809,23.9837,24.1809,1737887.0
2017-04-04 10:00:00,34.33,34.35,34.24,34.34,1432729.0,24.1809,24.195,24.1175,24.1879,1432729.0
2017-04-04 10:30:00,34.34,34.5,34.34,34.47,2125977.0,24.1879,24.3006,24.1879,24.2795,2125977.0
2017-04-04 11:00:00,34.47,34.48,34.41,34.44,1097117.0,24.2795,24.2866,24.2372,24.2584,1097117.0
2017-04-04 11:30:00,34.44,34.45,34.4,34.41,817484.0,24.2584,24.2654,24.2302,24.2372,817484.0
2017-04-04 12:00:00,34.41,34.42,34.35,34.36,762341.0,24.2372,24.2443,24.195,24.202,762341.0
2017-04-04 12:30:00,34.35,34.38,34.29,34.3,864621.0,24.195,24.2161,24.1527,24.1598,864621.0
2017-04-04 13:00:00,34.3,34.33,34.27,34.28,1035360.0,24.1598,24.1809,24.1386,24.1457,1035360.0
2017-04-04 13:30:00,34.28,34.32,34.26,34.31,666624.0,24.1457,24.1739,24.1316,24.1668,666624.0
2017-04-04 14:00:00,34.3,34.35,34.28,34.31,1325453.0,24.1598,24.195,24.1457,24.1668,1325453.0
2017-04-04 14:30:00,34.32,34.33,34.24,34.26,1047712.0,24.1739,24.1809,24.1175,24.1316,1047712.0
2017-04-04 15:00:00,34.25,34.28,34.22,34.24,1558661.0,24.1245,24.1457,24.1034,24.1175,1558661.0
2017-04-04 15:30:00,34.24,34.35,34.23,34.33,2959206.0,24.1175,24.195,24.1105,24.1809,2959206.0
2017-04-05 09:30:00,34.33,34.39,34.24,34.34,1981892.0,24.1809,24.2232,24.1175,24.1879,1981892.0
2017-04-05 10:00:00,34.34,34.49,34.33,34.44,1267896.0,24.1879,24.2936,24.1809,24.2584,1267896.0
2017-04-05 10:30:00,34.44,34.5,34.43,34.49,1270222.0,24.2584,24.3006,24.2513,24.2936,1270222.0
2017-04-05 11:00:00,34.49,34.52,34.38,34.39,1226814.0,24.2936,24.3147,24.2161,24.2232,1226814.0
2017-04-05 11:30:00,34.38,34.43,34.36,34.38,770275.0,24.2161,24.2513,24.202,24.2161,770275.0
2017-04-05 12:00:00,34.38,34.43,34.33,34.41,698531.0,24.2161,24.2513,24.1809,24.2372,698531.0
2017-04-05 12:30:00,34.41,34.43,34.37,34.39,901104.0,24.2372,24.2513,24.2091,24.2232,901104.0
2017-04-05 13:00:00,34.39,34.42,34.33,34.34,1370212.0,24.2232,24.2443,24.1809,24.1879,1370212.0
2017-04-05 13:30:00,34.36,34.44,34.34,34.43,853355.0,24.202,24.2584,24.1879,24.2513,853355.0
2017-04-05 14:00:00,34.42,34.43,34.33,34.37,879612.0,24.2443,24.2513,24.1809,24.2091,879612.0
2017-04-05 14:30:00,34.37,34.37,34.25,34.32,1260460.0,24.2091,24.2091,24.1245,24.1739,1260460.0
2017-04-05 15:00:00,34.31,34.36,34.18,34.25,1557158.0,24.1668,24.202,24.0752,24.1245,1557158.0
2017-04-05 15:30:00,34.24,34.25,34.15,34.18,2737487.0,24.1175,24.1245,24.0541,24.0752,2737487.0
2017-04-06 09:30:00,34.14,34.34,34.06,34.34,1593331.0,24.0471,24.1879,23.9907,24.1879,1593331.0
2017-04-06 10:00:00,34.33,34.35,34.18,34.27,994601.0,24.1809,24.195,24.0752,24.1386,994601.0
2017-04-06 10:30:00,34.27,34.3,34.18,34.24,814210.0,24.1386,24.1598,24.0752,24.1175,814210.0
2017-04-06 11:00:00,34.24,34.25,34.19,34.24,700536.0,24.1175,24.1245,24.0823,24.1175,700536.0
2017-04-06 11:30:00,34.24,34.29,34.23,34.25,860766.0,24.1175,24.1527,24.1105,24.1245,860766.0
2017-04-06 12:00:00,34.25,34.33,34.23,34.29,437744.0,24.1245,24.1809,24.1105,24.1527,437744.0
2017-04-06 12:30:00,34.3,34.3,34.19,34.2,841814.0,24.1598,24.1598,24.0823,24.0893,841814.0
2017-04-06 13:00:00,34.2,34.26,34.18,34.23,1028614.0,24.0893,24.1316,24.0752,24.1105,1028614.0
2017-04-06 13:30:00,34.24,34.27,34.15,34.16,771383.0,24.1175,24.1386,24.0541,24.0612,771383.0
2017-04-06 14:00:00,34.16,34.18,34.12,34.17,558096.0,24.0612,24.0752,24.033,24.0682,558096.0
2017-04-06 14:30:00,34.16,34.18,34.07,34.09,1477404.0,24.0612,24.0752,23.9978,24.0118,1477404.0
2017-04-06 15:00:00,34.09,34.16,34.07,34.13,1206078.0,24.0118,24.0612,23.9978,24.04,1206078.0
2017-04-06 15:30:00,34.13,34.17,34.08,34.12,2163989.0,24.04,24.0682,24.0048,24.033,2163989.0
2017-04-07 09:30:00,34.09,34.25,34.08,34.13,1238760.0,24.0118,24.1245,24.0048,24.04,1238760.0
2017-04-07 10:00:00,34.14,34.2,34.11,34.14,1102268.0,24.0471,24.0893,24.0259,24.0471,1102268.0
2017-04-07 10:30:00,34.14,34.2,34.12,34.14,766629.0,24.0471,24.0893,24.033,24.0471,766629.0
2017-04-07 11:00:00,34.14,34.15,34.06,34.07,951258.0,24.0471,24.0541,23.9907,23.9978,951258.0
2017-04-07 11:30:00,34.07,34.1,34.04,34.08,781328.0,23.9978,24.0189,23.9766,24.0048,781328.0
2017-04-07 12:00:00,34.08,34.14,34.07,34.11,479290.0,24.0048,24.0471,23.9978,24.0259,479290.0
2017-04-07 12:30:00,34.11,34.12,34.07,34.12,626824.0,24.0259,24.033,23.9978,24.033,626824.0
2017-04-07 13:00:00,34.11,34.24,34.11,34.19,794976.0,24.0259,24.1175,24.0259,24.0823,794976.0
2017-04-07 13:30:00,34.19,34.22,34.15,34.16,665380.0,24.0823,24.1034,24.0541,24.0612,665380.0
2017-04-07 14:00:00,34.16,34.24,34.16,34.22,580719.0,24.0612,24.1175,24.0612,24.1034,580719.0
2017-04-07 14:30:00,34.21,34.24,34.15,34.19,929102.0,24.0964,24.1175,24.0541,24.0823,929102.0
2017-04-07 15:00:00,34.2,34.23,34.15,34.16,1125119.0,24.0893,24.1105,24.0541,24.0612,1125119.0
2017-04-07 15:30:00,34.16,34.17,34.08,34.11,2104656.0,24.0612,24.0682,24.0048,24.0259,2104656.0
2017-04-10 09:30:00,34.13,34.15,33.97,34.13,1999535.0,24.04,24.0541,23.9273,24.04,1999535.0
2017-04-10 10:00:00,34.13,34.17,34.08,34.15,788995.0,24.04,24.0682,24.0048,24.0541,788995.0
2017-04-10 10:30:00,34.15,34.22,34.12,34.13,1182853.0,24.0541,24.1034,24.033,24.04,1182853.0
2017-04-10 11:00:00,34.13,34.17,34.09,34.13,683954.0,24.04,24.0682,24.0118,24.04,683954.0
2017-04-10 11:30:00,34.13,34.14,34.03,34.05,821559.0,24.04,24.0471,23.9696,23.9837,821559.0
2017-04-10 12:00:00,34.06,34.07,33.98,34.05,830152.0,23.9907,23.9978,23.9344,23.9837,830152.0
2017-04-10 12:30:00,34.04,34.09,34.02,34.09,477821.0,23.9766,24.0118,23.9625,24.0118,477821.0
2017-04-10 13:00:00,34.09,34.12,34.06,34.08,588489.0,24.0118,24.033,23.9907,24.0048,588489.0
2017-04-10 13:30:00,34.09,34.09,34.04,34.05,1051887.0,24.0118,24.0118,23.9766,23.9837,1051887.0
2017-04-10 14:00:00,34.06,34.1,34.04,34.05,1120356.0,23.9907,24.0189,23.9766,23.9837,1120356.0
2017-04-10 14:30:00,34.05,34.06,33.97,34.03,963054.0,23.9837,23.9907,23.9273,23.9696,963054.0
2017-04-10 15:00:00,34.03,34.05,34.0,34.03,789688.0,23.9696,23.9837,23.9485,23.9696,789688.0
2017-04-10 15:30:00,34.04,34.07,34.01,34.03,2114195.0,23.9766,23.9978,23.9555,23.9696,2114195.0
2017-04-11 09:30:00,34.02,34.08,33.94,34.0,1512531.0,23.9625,24.0048,23.9062,23.9485,1512531.0
2017-04-11 10:00:00,34.0,34.05,33.94,34.02,1264330.0,23.9485,23.9837,23.9062,23.9625,1264330.0
2017-04-11 10:30:00,34.01,34.02,33.82,33.84,1392845.0,23.9555,23.9625,23.8217,23.8358,1392845.0
2017-04-11 11:00:00,33.84,33.87,33.74,33.76,2462750.0,23.8358,23.8569,23.7653,23.7794,2462750.0
2017-04-11 11:30:00,33.76,33.8,33.75,33.79,1042454.0,23.7794,23.8076,23.7724,23.8005,1042454.0
2017-04-11 12:00:00,33.79,33.91,33.77,33.9,1595944.0,23.8005,23.8851,23.7865,23.878,1595944.0
2017-04-11 12:30:00,33.91,33.92,33.88,33.89,561721.0,23.8851,23.8921,23.8639,23.871,561721.0
2017-04-11 13:00:00,33.89,33.95,33.88,33.9,726886.0,23.871,23.9132,23.8639,23.878,726886.0
2017-04-11 13:30:00,33.9,33.91,33.82,33.86,924364.0,23.878,23.8851,23.8217,23.8498,924364.0
2017-04-11 14:00:00,33.85,33.92,33.83,33.91,1013974.0,23.8428,23.8921,23.8287,23.8851,1013974.0
2017-04-11 14:30:00,33.91,33.98,33.91,33.92,833468.0,23.8851,23.9344,23.8851,23.8921,833468.0
2017-04-11 15:00:00,33.93,33.93,33.83,33.86,1619984.0,23.8991,23.8991,23.8287,23.8498,1619984.0
2017-04-11 15:30:00,33.86,33.94,33.84,33.93,2181323.0,23.8498,23.9062,23.8358,23.8991,2181323.0
2017-04-12 09:30:00,33.88,33.99,33.8,33.93,2335700.0,23.8639,23.9414,23.8076,23.8991,2335700.0
2017-04-12 10:00:00,33.93,33.95,33.85,33.91,1427509.0,23.8991,23.9132,23.8428,23.8851,1427509.0
2017-04-12 10:30:00,33.91,33.91,33.78,33.78,1638749.0,23.8851,23.8851,23.7935,23.7935,1638749.0
2017-04-12 11:00:00,33.79,33.84,33.73,33.77,1583264.0,23.8005,23.8358,23.7583,23.7865,1583264.0
2017-04-12 11:30:00,33.77,33.81,33.71,33.75,1654433.0,23.7865,23.8146,23.7442,23.7724,1654433.0
2017-04-12 12:00:00,33.75,33.8,33.72,33.75,1727048.0,23.7724,23.8076,23.7512,23.7724,1727048.0
2017-04-12 12:30:00,33.76,33.79,33.73,33.78,1081837.0,23.7794,23.8005,23.7583,23.7935,1081837.0
2017-04-12 13:00:00,33.78,33.83,33.77,33.8,1096885.0,23.7935,23.8287,23.7865,23.8076,1096885.0
2017-04-12 13:30:00,33.8,33.94,33.79,33.92,1232550.0,23.8076,23.9062,23.8005,23.8921,1232550.0
2017-04-12 14:00:00,33.92,33.93,33.83,33.84,1019001.0,23.8921,23.8991,23.8287,23.8358,1019001.0
2017-04-12 14:30:00,33.84,33.85,33.79,33.84,1367951.0,23.8358,23.8428,23.8005,23.8358,1367951.0
2017-04-12 15:00:00,33.84,33.93,33.83,33.9,1316794.0,23.8358,23.8991,23.8287,23.878,1316794.0
2017-04-12 15:30:00,33.9,33.92,33.86,33.91,2321592.0,23.878,23.8921,23.8498,23.8851,2321592.0
2017-04-13 09:30:00,33.88,33.97,33.82,33.96,1093039.0,23.8639,23.9273,23.8217,23.9203,1093039.0
2017-04-13 10:00:00,33.96,34.0,33.93,33.98,583715.0,23.9203,23.9485,23.8991,23.9344,583715.0
2017-04-13 10:30:00,33.98,34.0,33.92,33.98,474399.0,23.9344,23.9485,23.8921,23.9344,474399.0
2017-04-13 11:00:00,33.98,33.99,33.95,33.98,419052.0,23.9344,23.9414,23.9132,23.9344,419052.0
2017-04-13 11:30:00,33.98,34.02,33.98,34.0,493674.0,23.9344,23.9625,23.9344,23.9485,493674.0
2017-04-13 12:00:00,34.0,34.0,33.92,33.95,553155.0,23.9485,23.9485,23.8921,23.9132,553155.0
2017-04-13 12:30:00,33.95,33.99,33.93,33.98,392958.0,23.9132,23.9414,23.8991,23.9344,392958.0
2017-04-13 13:00:00,33.98,33.99,33.92,33.96,539513.0,23.9344,23.9414,23.8921,23.9203,539513.0
2017-04-13 13:30:00,33.96,33.99,33.91,33.91,554646.0,23.9203,23.9414,23.8851,23.8851,554646.0
2017-04-13 14:00:00,33.91,33.98,33.91,33.98,928192.0,23.8851,23.9344,23.8851,23.9344,928192.0
2017-04-13 14:30:00,33.97,33.99,33.94,33.97,504755.0,23.9273,23.9414,23.9062,23.9273,504755.0
2017-04-13 15:00:00,33.97,33.98,33.95,33.95,644519.0,23.9273,23.9344,23.9132,23.9132,644519.0
2017-04-13 15:30:00,33.95,33.97,33.88,33.89,2575301.0,23.9132,23.9273,23.8639,23.871,2575301.0
2017-04-17 09:30:00,33.9,33.93,33.82,33.92,1135108.0,23.878,23.8991,23.8217,23.8921,1135108.0
2017-04-17 10:00:00,33.92,33.99,33.91,33.96,684186.0,23.8921,23.9414,23.8851,23.9203,684186.0
2017-04-17 10:30:00,33.96,33.98,33.9,33.95,779229.0,23.9203,23.9344,23.878,23.9132,779229.0
2017-04-17 11:00:00,33.95,34.0,33.92,33.98,669877.0,23.9132,23.9485,23.8921,23.9344,669877.0
2017-04-17 11:30:00,33.99,34.01,33.95,33.96,562520.0,23.9414,23.9555,23.9132,23.9203,562520.0
2017-04-17 12:00:00,33.95,34.0,33.95,33.99,517326.0,23.9132,23.9485,23.9132,23.9414,517326.0
2017-04-17 12:30:00,33.99,34.0,33.97,33.98,434669.0,23.9414,23.9485,23.9273,23.9344,434669.0
2017-04-17 13:00:00,33.98,34.0,33.96,33.98,598964.0,23.9344,23.9485,23.9203,23.9344,598964.0
2017-04-17 13:30:00,33.98,34.0,33.95,33.98,493730.0,23.9344,23.9485,23.9132,23.9344,493730.0
2017-04-17 14:00:00,33.98,33.99,33.96,33.97,597150.0,23.9344,23.9414,23.9203,23.9273,597150.0
2017-04-17 14:30:00,33.98,34.01,33.96,33.98,1102031.0,23.9344,23.9555,23.9203,23.9344,1102031.0
2017-04-17 15:00:00,33.97,34.05,33.96,34.03,886069.0,23.9273,23.9837,23.9203,23.9696,886069.0
2017-04-17 15:30:00,34.03,34.03,33.94,33.99,2015229.0,23.9696,23.9696,23.9062,23.9414,2015229.0
2017-04-18 09:30:00,33.76,33.88,33.66,33.86,1995634.0,23.7794,23.8639,23.709,23.8498,1995634.0
2017-04-18 10:00:00,33.86,33.86,33.8,33.82,987915.0,23.8498,23.8498,23.8076,23.8217,987915.0
2017-04-18 10:30:00,33.81,33.83,33.69,33.69,1432036.0,23.8146,23.8287,23.7301,23.7301,1432036.0
2017-04-18 11:00:00,33.69,33.8,33.66,33.78,1247032.0,23.7301,23.8076,23.709,23.7935,1247032.0
2017-04-18 11:30:00,33.79,33.8,33.69,33.73,1592171.0,23.8005,23.8076,23.7301,23.7583,1592171.0
2017-04-18 12:00:00,33.73,33.78,33.7,33.72,1344583.0,23.7583,23.7935,23.7371,23.7512,1344583.0
2017-04-18 12:30:00,33.72,33.77,33.71,33.74,1105784.0,23.7512,23.7865,23.7442,23.7653,1105784.0
2017-04-18 13:00:00,33.73,33.81,33.71,33.81,903866.0,23.7583,23.8146,23.7442,23.8146,903866.0
2017-04-18 13:30:00,33.8,33.81,33.74,33.76,1153050.0,23.8076,23.8146,23.7653,23.7794,1153050.0
2017-04-18 14:00:00,33.77,33.82,33.76,33.78,1059019.0,23.7865,23.8217,23.7794,23.7935,1059019.0
2017-04-18 14:30:00,33.78,33.83,33.76,33.82,1066344.0,23.7935,23.8287,23.7794,23.8217,1066344.0
2017-04-18 15:00:00,33.82,33.83,33.77,33.8,1261036.0,23.8217,23.8287,23.7865,23.8076,1261036.0
2017-04-18 15:30:00,33.8,33.87,33.78,33.83,3300620.0,23.8076,23.8569,23.7935,23.8287,3300620.0
2017-04-19 09:30:00,33.87,33.91,33.69,33.72,2220261.0,23.8569,23.8851,23.7301,23.7512,2220261.0
2017-04-19 10:00:00,33.73,33.81,33.69,33.73,1554248.0,23.7583,23.8146,23.7301,23.7583,1554248.0
2017-04-19 10:30:00,33.73,33.73,33.63,33.66,1901972.0,23.7583,23.7583,23.6878,23.709,1901972.0
2017-04-19 11:00:00,33.67,33.72,33.65,33.72,1318575.0,23.716,23.7512,23.7019,23.7512,1318575.0
2017-04-19 11:30:00,33.72,33.81,33.71,33.76,1393728.0,23.7512,23.8146,23.7442,23.7794,1393728.0
2017-04-19 12:00:00,33.76,33.78,33.72,33.73,1026797.0,23.7794,23.7935,23.7512,23.7583,1026797.0
2017-04-19 12:30:00,33.73,33.75,33.71,33.72,780529.0,23.7583,23.7724,23.7442,23.7512,780529.0
2017-04-19 13:00:00,33.72,33.73,33.66,33.68,814489.0,23.7512,23.7583,23.709,23.7231,814489.0
2017-04-19 13:30:00,33.68,33.7,33.63,33.68,1067216.0,23.7231,23.7371,23.6878,23.7231,1067216.0
2017-04-19 14:00:00,33.68,33.69,33.64,33.64,890243.0,23.7231,23.7301,23.6949,23.6949,890243.0
2017-04-19 14:30:00,33.64,33.65,33.56,33.6,1762202.0,23.6949,23.7019,23.6385,23.6667,1762202.0
2017-04-19 15:00:00,33.6,33.66,33.58,33.66,1823157.0,23.6667,23.709,23.6526,23.709,1823157.0
2017-04-19 15:30:00,33.66,33.66,33.55,33.6,4480647.0,23.709,23.709,23.6315,23.6667,4480647.0
2017-04-20 09:30:00,33.63,33.67,33.48,33.57,1755069.0,23.6878,23.716,23.5822,23.6456,1755069.0
2017-04-20 10:00:00,33.57,33.74,33.55,33.68,1368208.0,23.6456,23.7653,23.6315,23.7231,1368208.0
2017-04-20 10:30:00,33.68,33.68,33.61,33.66,1491748.0,23.7231,23.7231,23.6738,23.709,1491748.0
2017-04-20 11:00:00,33.66,33.72,33.65,33.7,792617.0,23.709,23.7512,23.7019,23.7371,792617.0
2017-04-20 11:30:00,33.71,33.76,33.68,33.7,1146035.0,23.7442,23.7794,23.7231,23.7371,1146035.0
2017-04-20 12:00:00,33.71,33.78,33.69,33.7,1234374.0,23.7442,23.7935,23.7301,23.7371,1234374.0
2017-04-20 12:30:00,33.7,33.76,33.7,33.75,760007.0,23.7371,23.7794,23.7371,23.7724,760007.0
2017-04-20 13:00:00,33.75,33.79,33.74,33.77,969677.0,23.7724,23.8005,23.7653,23.7865,969677.0
2017-04-20 13:30:00,33.77,33.85,33.76,33.82,901507.0,23.7865,23.8428,23.7794,23.8217,901507.0
2017-04-20 14:00:00,33.82,33.82,33.78,33.82,597012.0,23.8217,23.8217,23.7935,23.8217,597012.0
2017-04-20 14:30:00,33.81,33.86,33.81,33.84,845135.0,23.8146,23.8498,23.8146,23.8358,845135.0
2017-04-20 15:00:00,33.84,33.85,33.78,33.8,826945.0,23.8358,23.8428,23.7935,23.8076,826945.0
2017-04-20 15:30:00,33.8,33.87,33.74,33.75,2922057.0,23.8076,23.8569,23.7653,23.7724,2922057.0
2017-04-21 09:30:00,33.64,33.73,33.61,33.69,4096255.0,23.6949,23.7583,23.6738,23.7301,4096255.0
2017-04-21 10:00:00,33.69,33.7,33.62,33.65,1168851.0,23.7301,23.7371,23.6808,23.7019,1168851.0
2017-04-21 10:30:00,33.65,33.68,33.53,33.55,977683.0,23.7019,23.7231,23.6174,23.6315,977683.0
2017-04-21 11:00:00,33.54,33.61,33.54,33.56,958352.0,23.6244,23.6738,23.6244,23.6385,958352.0
2017-04-21 11:30:00,33.57,33.61,33.54,33.59,724648.0,23.6456,23.6738,23.6244,23.6597,724648.0
2017-04-21 12:00:00,33.59,33.6,33.51,33.56,932140.0,23.6597,23.6667,23.6033,23.6385,932140.0
2017-04-21 12:30:00,33.55,33.62,33.55,33.62,531903.0,23.6315,23.6808,23.6315,23.6808,531903.0
2017-04-21 13:00:00,33.62,33.64,33.47,33.52,1703815.0,23.6808,23.6949,23.5751,23.6104,1703815.0
2017-04-21 13:30:00,33.53,33.6,33.52,33.6,1079912.0,23.6174,23.6667,23.6104,23.6667,1079912.0
2017-04-21 14:00:00,33.6,33.64,33.56,33.62,1269478.0,23.6667,23.6949,23.6385,23.6808,1269478.0
2017-04-21 14:30:00,33.62,33.65,33.56,33.57,1221571.0,23.6808,23.7019,23.6385,23.6456,1221571.0
2017-04-21 15:00:00,33.57,33.58,33.5,33.58,1448426.0,23.6456,23.6526,23.5963,23.6526,1448426.0
2017-04-21 15:30:00,33.58,33.67,33.55,33.64,4048151.0,23.6526,23.716,23.6315,23.6949,4048151.0
2017-04-24 09:30:00,33.98,34.03,33.81,33.86,2424448.0,23.9344,23.9696,23.8146,23.8498,2424448.0
2017-04-24 10:00:00,33.86,33.91,33.82,33.85,1467265.0,23.8498,23.8851,23.8217,23.8428,1467265.0
2017-04-24 10:30:00,33.84,33.86,33.75,33.75,1571109.0,23.8358,23.8498,23.7724,23.7724,1571109.0
2017-04-24 11:00:00,33.75,33.78,33.65,33.75,1530880.0,23.7724,23.7935,23.7019,23.7724,1530880.0
2017-04-24 11:30:00,33.75,33.86,33.73,33.79,1077900.0,23.7724,23.8498,23.7583,23.8005,1077900.0
2017-04-24 12:00:00,33.8,33.86,33.78,33.82,814835.0,23.8076,23.8498,23.7935,23.8217,814835.0
2017-04-24 12:30:00,33.83,33.87,33.81,33.84,705508.0,23.8287,23.8569,23.8146,23.8358,705508.0
2017-04-24 13:00:00,33.84,33.85,33.81,33.84,938102.0,23.8358,23.8428,23.8146,23.8358,938102.0
2017-04-24 13:30:00,33.84,33.87,33.81,33.85,1008504.0,23.8358,23.8569,23.8146,23.8428,1008504.0
2017-04-24 14:00:00,33.85,33.87,33.8,33.82,894770.0,23.8428,23.8569,23.8076,23.8217,894770.0
2017-04-24 14:30:00,33.82,33.84,33.76,33.8,897412.0,23.8217,23.8358,23.7794,23.8076,897412.0
2017-04-24 15:00:00,33.8,33.86,33.75,33.76,851528.0,23.8076,23.8498,23.7724,23.7794,851528.0
2017-04-24 15:30:00,33.75,33.8,33.71,33.72,3219481.0,23.7724,23.8076,23.7442,23.7512,3219481.0
2017-04-25 09:30:00,33.82,33.94,33.71,33.93,2148980.0,23.8217,23.9062,23.7442,23.8991,2148980.0
2017-04-25 10:00:00,33.93,33.96,33.84,33.86,1012105.0,23.8991,23.9203,23.8358,23.8498,1012105.0
2017-04-25 10:30:00,33.86,33.89,33.78,33.82,1446575.0,23.8498,23.871,23.7935,23.8217,1446575.0
2017-04-25 11:00:00,33.82,33.91,33.81,33.89,1220434.0,23.8217,23.8851,23.8146,23.871,1220434.0
2017-04-25 11:30:00,33.89,33.93,33.88,33.89,862085.0,23.871,23.8991,23.8639,23.871,862085.0
2017-04-25 12:00:00,33.89,33.92,33.87,33.88,438529.0,23.871,23.8921,23.8569,23.8639,438529.0
2017-04-25 12:30:00,33.88,33.89,33.84,33.89,423956.0,23.8639,23.871,23.8358,23.871,423956.0
2017-04-25 13:00:00,33.89,33.92,33.87,33.9,1263375.0,23.871,23.8921,23.8569,23.878,1263375.0
2017-04-25 13:30:00,33.9,33.92,33.87,33.88,747114.0,23.878,23.8921,23.8569,23.8639,747114.0
2017-04-25 14:00:00,33.88,33.9,33.84,33.84,696556.0,23.8639,23.878,23.8358,23.8358,696556.0
2017-04-25 14:30:00,33.85,33.87,33.78,33.81,1107331.0,23.8428,23.8569,23.7935,23.8146,1107331.0
2017-04-25 15:00:00,33.81,33.88,33.81,33.84,779441.0,23.8146,23.8639,23.8146,23.8358,779441.0
2017-04-25 15:30:00,33.84,33.86,33.76,33.76,2714328.0,23.8358,23.8498,23.7794,23.7794,2714328.0
2017-04-26 09:30:00,33.86,33.99,33.85,33.97,1776372.0,23.8498,23.9414,23.8428,23.9273,1776372.0
2017-04-26 10:00:00,33.98,34.03,33.96,34.02,1430832.0,23.9344,23.9696,23.9203,23.9625,1430832.0
2017-04-26 10:30:00,34.02,34.03,33.95,33.98,1200323.0,23.9625,23.9696,23.9132,23.9344,1200323.0
2017-04-26 11:00:00,33.98,34.02,33.95,34.02,1351354.0,23.9344,23.9625,23.9132,23.9625,1351354.0
2017-04-26 11:30:00,34.01,34.02,33.92,33.94,1226488.0,23.9555,23.9625,23.8921,23.9062,1226488.0
2017-04-26 12:00:00,33.94,33.98,33.92,33.94,675815.0,23.9062,23.9344,23.8921,23.9062,675815.0
2017-04-26 12:30:00,33.94,33.99,33.91,33.99,1007113.0,23.9062,23.9414,23.8851,23.9414,1007113.0
2017-04-26 13:00:00,33.98,34.0,33.94,33.97,808607.0,23.9344,23.9485,23.9062,23.9273,808607.0
2017-04-26 13:30:00,33.97,34.01,33.92,33.94,882963.0,23.9273,23.9555,23.8921,23.9062,882963.0
2017-04-26 14:00:00,33.94,33.96,33.91,33.94,746552.0,23.9062,23.9203,23.8851,23.9062,746552.0
2017-04-26 14:30:00,33.95,33.98,33.92,33.93,801782.0,23.9132,23.9344,23.8921,23.8991,801782.0
2017-04-26 15:00:00,33.93,33.98,33.91,33.94,858029.0,23.8991,23.9344,23.8851,23.9062,858029.0
2017-04-26 15:30:00,33.94,33.96,33.85,33.86,2499908.0,23.9062,23.9203,23.8428,23.8498,2499908.0
2017-04-27 09:30:00,33.96,33.99,33.85,33.88,1699278.0,23.9203,23.9414,23.8428,23.8639,1699278.0
2017-04-27 10:00:00,33.88,33.9,33.77,33.8,1465033.0,23.8639,23.878,23.7865,23.8076,1465033.0
2017-04-27 10:30:00,33.8,33.91,33.78,33.89,821934.0,23.8076,23.8851,23.7935,23.871,821934.0
2017-04-27 11:00:00,33.89,33.95,33.87,33.88,951692.0,23.871,23.9132,23.8569,23.8639,951692.0
2017-04-27 11:30:00,33.87,33.96,33.87,33.95,763022.0,23.8569,23.9203,23.8569,23.9132,763022.0
2017-04-27 12:00:00,33.95,33.97,33.92,33.93,744614.0,23.9132,23.9273,23.8921,23.8991,744614.0
2017-04-27 12:30:00,33.93,34.01,33.91,34.01,934007.0,23.8991,23.9555,23.8851,23.9555,934007.0
2017-04-27 13:00:00,34.0,34.02,33.98,33.99,810392.0,23.9485,23.9625,23.9344,23.9414,810392.0
2017-04-27 13:30:00,33.99,33.99,33.92,33.95,599337.0,23.9414,23.9414,23.8921,23.9132,599337.0
2017-04-27 14:00:00,33.95,33.96,33.92,33.93,631387.0,23.9132,23.9203,23.8921,23.8991,631387.0
2017-04-27 14:30:00,33.93,33.95,33.9,33.91,623642.0,23.8991,23.9132,23.878,23.8851,623642.0
2017-04-27 15:00:00,33.92,33.93,33.85,33.9,1046993.0,23.8921,23.8991,23.8428,23.878,1046993.0
2017-04-27 15:30:00,33.9,33.91,33.85,33.87,1721898.0,23.878,23.8851,23.8428,23.8569,1721898.0
2017-04-28 09:30:00,33.88,33.94,33.8,33.8,1097583.0,23.8639,23.9062,23.8076,23.8076,1097583.0
2017-04-28 10:00:00,33.8,33.84,33.75,33.84,1315344.0,23.8076,23.8358,23.7724,23.8358,1315344.0
2017-04-28 10:30:00,33.83,33.89,33.82,33.88,881476.0,23.8287,23.871,23.8217,23.8639,881476.0
2017-04-28 11:00:00,33.88,33.89,33.82,33.89,915846.0,23.8639,23.871,23.8217,23.871,915846.0
2017-04-28 11:30:00,33.89,33.89,33.81,33.87,910376.0,23.871,23.871,23.8146,23.8569,910376.0
2017-04-28 12:00:00,33.87,33.89,33.85,33.88,837128.0,23.8569,23.871,23.8428,23.8639,837128.0
2017-04-28 12:30:00,33.87,33.89,33.83,33.86,748660.0,23.8569,23.871,23.8287,23.8498,748660.0
2017-04-28 13:00:00,33.85,33.86,33.81,33.84,452989.0,23.8428,23.8498,23.8146,23.8358,452989.0
2017-04-28 13:30:00,33.84,33.84,33.79,33.82,535502.0,23.8358,23.8358,23.8005,23.8217,535502.0
2017-04-28 14:00:00,33.82,33.86,33.81,33.85,816567.0,23.8217,23.8498,23.8146,23.8428,816567.0
2017-04-28 14:30:00,33.85,33.86,33.81,33.84,967315.0,23.8428,23.8498,23.8146,23.8358,967315.0
2017-04-28 15:00:00,33.84,33.88,33.83,33.88,699420.0,23.8358,23.8639,23.8287,23.8639,699420.0
2017-04-28 15:30:00,33.87,33.94,33.86,33.9,2563970.0,23.8569,23.9062,23.8498,23.878,2563970.0
2017-05-01 09:30:00,33.9,33.99,33.87,33.91,1829586.0,23.878,23.9414,23.8569,23.8851,1829586.0
2017-05-01 10:00:00,33.91,33.92,33.82,33.83,1404346.0,23.8851,23.8921,23.8217,23.8287,1404346.0
2017-05-01 10:30:00,33.84,33.9,33.79,33.89,1312087.0,23.8358,23.878,23.8005,23.871,1312087.0
2017-05-01 11:00:00,33.89,33.9,33.83,33.83,692296.0,23.871,23.878,23.8287,23.8287,692296.0
2017-05-01 11:30:00,33.84,33.86,33.77,33.78,1555333.0,23.8358,23.8498,23.7865,23.7935,1555333.0
2017-05-01 12:00:00,33.78,33.81,33.76,33.8,1166051.0,23.7935,23.8146,23.7794,23.8076,1166051.0
2017-05-01 12:30:00,33.8,33.86,33.79,33.82,890325.0,23.8076,23.8498,23.8005,23.8217,890325.0
2017-05-01 13:00:00,33.82,33.85,33.8,33.83,755879.0,23.8217,23.8428,23.8076,23.8287,755879.0
2017-05-01 13:30:00,33.83,33.84,33.8,33.84,756612.0,23.8287,23.8358,23.8076,23.8358,756612.0
2017-05-01 14:00:00,33.84,33.88,33.83,33.83,1135078.0,23.8358,23.8639,23.8287,23.8287,1135078.0
2017-05-01 14:30:00,33.83,33.84,33.78,33.82,1949575.0,23.8287,23.8358,23.7935,23.8217,1949575.0
2017-05-01 15:00:00,33.82,33.83,33.81,33.83,1651680.0,23.8217,23.8287,23.8146,23.8287,1651680.0
2017-05-01 15:30:00,33.83,33.91,33.79,33.8,4054086.0,23.8287,23.8851,23.8005,23.8076,4054086.0
2017-05-02 09:30:00,33.58,33.62,33.06,33.14,6755206.0,23.6526,23.6808,23.2863,23.3427,6755206.0
2017-05-02 10:00:00,33.15,33.33,32.88,33.3,5509214.0,23.3497,23.4765,23.1596,23.4554,5509214.0
2017-05-02 10:30:00,33.31,33.38,33.21,33.27,3053650.0,23.4624,23.5117,23.392,23.4343,3053650.0
2017-05-02 11:00:00,33.27,33.29,33.06,33.27,3496256.0,23.4343,23.4484,23.2863,23.4343,3496256.0
2017-05-02 11:30:00,33.27,33.46,33.23,33.45,2336831.0,23.4343,23.5681,23.4061,23.5611,2336831.0
2017-05-02 12:00:00,33.44,33.45,33.31,33.41,1896189.0,23.554,23.5611,23.4624,23.5329,1896189.0
2017-05-02 12:30:00,33.42,33.5,33.39,33.49,1485836.0,23.5399,23.5963,23.5188,23.5892,1485836.0
2017-05-02 13:00:00,33.5,33.51,33.38,33.46,1581351.0,23.5963,23.6033,23.5117,23.5681,1581351.0
2017-05-02 13:30:00,33.47,33.5,33.46,33.49,1249727.0,23.5751,23.5963,23.5681,23.5892,1249727.0
2017-05-02 14:00:00,33.48,33.64,33.46,33.59,1721849.0,23.5822,23.6949,23.5681,23.6597,1721849.0
2017-05-02 14:30:00,33.59,33.72,33.59,33.64,2220640.0,23.6597,23.7512,23.6597,23.6949,2220640.0
2017-05-02 15:00:00,33.64,33.64,33.54,33.57,1458237.0,23.6949,23.6949,23.6244,23.6456,1458237.0
2017-05-02 15:30:00,33.57,33.67,33.57,33.61,4056365.0,23.6456,23.716,23.6456,23.6738,4056365.0
2017-05-03 09:30:00,33.48,33.59,33.36,33.39,2664289.0,23.5822,23.6597,23.4977,23.5188,2664289.0
2017-05-03 10:00:00,33.39,33.5,33.3,33.45,2609594.0,23.5188,23.5963,23.4554,23.5611,2609594.0
2017-05-03 10:30:00,33.44,33.49,33.39,33.43,1544901.0,23.554,23.5892,23.5188,23.547,1544901.0
2017-05-03 11:00:00,33.42,33.58,33.42,33.51,983669.0,23.5399,23.6526,23.5399,23.6033,983669.0
2017-05-03 11:30:00,33.51,33.56,33.49,33.55,1218401.0,23.6033,23.6385,23.5892,23.6315,1218401.0
2017-05-03 12:00:00,33.55,33.55,33.48,33.52,1031016.0,23.6315,23.6315,23.5822,23.6104,1031016.0
2017-05-03 12:30:00,33.52,33.56,33.46,33.48,897149.0,23.6104,23.6385,23.5681,23.5822,897149.0
2017-05-03 13:00:00,33.49,33.5,33.38,33.4,1401661.0,23.5892,23.5963,23.5117,23.5258,1401661.0
2017-05-03 13:30:00,33.4,33.49,33.39,33.48,1220430.0,23.5258,23.5892,23.5188,23.5822,1220430.0
2017-05-03 14:00:00,33.48,33.51,33.39,33.44,2123019.0,23.5822,23.6033,23.5188,23.554,2123019.0
2017-05-03 14:30:00,33.43,33.45,33.39,33.45,853352.0,23.547,23.5611,23.5188,23.5611,853352.0
2017-05-03 15:00:00,33.45,33.48,33.44,33.47,1319233.0,23.5611,23.5822,23.554,23.5751,1319233.0
2017-05-03 15:30:00,33.47,33.52,33.43,33.45,4203861.0,23.5751,23.6104,23.547,23.5611,4203861.0
2017-05-04 09:30:00,33.44,33.47,33.32,33.41,2691653.0,23.554,23.5751,23.4695,23.5329,2691653.0
2017-05-04 10:00:00,33.41,33.5,33.38,33.5,2112661.0,23.5329,23.5963,23.5117,23.5963,2112661.0
2017-05-04 10:30:00,33.5,33.59,33.48,33.58,1924862.0,23.5963,23.6597,23.5822,23.6526,1924862.0
2017-05-04 11:00:00,33.58,33.58,33.49,33.5,1373252.0,23.6526,23.6526,23.5892,23.5963,1373252.0
2017-05-04 11:30:00,33.49,33.59,33.49,33.54,943995.0,23.5892,23.6597,23.5892,23.6244,943995.0
2017-05-04 12:00:00,33.54,33.54,33.35,33.39,1450859.0,23.6244,23.6244,23.4906,23.5188,1450859.0
2017-05-04 12:30:00,33.39,33.48,33.36,33.45,1262313.0,23.5188,23.5822,23.4977,23.5611,1262313.0
2017-05-04 13:00:00,33.46,33.56,33.43,33.47,1939203.0,23.5681,23.6385,23.547,23.5751,1939203.0
2017-05-04 13:30:00,33.47,33.49,33.37,33.4,1171800.0,23.5751,23.5892,23.5047,23.5258,1171800.0
2017-05-04 14:00:00,33.4,33.45,33.35,33.39,1195951.0,23.5258,23.5611,23.4906,23.5188,1195951.0
2017-05-04 14:30:00,33.39,33.43,33.37,33.43,1283622.0,23.5188,23.547,23.5047,23.547,1283622.0
2017-05-04 15:00:00,33.43,33.44,33.35,33.39,1340360.0,23.547,23.554,23.4906,23.5188,1340360.0
2017-05-04 15:30:00,33.4,33.44,33.39,33.44,2982322.0,23.5258,23.554,23.5188,23.554,2982322.0
2017-05-05 09:30:00,33.44,33.48,33.31,33.34,2619681.0,23.554,23.5822,23.4624,23.4836,2619681.0
2017-05-05 10:00:00,33.34,33.35,33.3,33.32,1362403.0,23.4836,23.4906,23.4554,23.4695,1362403.0
2017-05-05 10:30:00,33.32,33.38,33.28,33.37,1213698.0,23.4695,23.5117,23.4413,23.5047,1213698.0
2017-05-05 11:00:00,33.37,33.37,33.31,33.33,1307276.0,23.5047,23.5047,23.4624,23.4765,1307276.0
2017-05-05 11:30:00,33.33,33.35,33.28,33.29,1397730.0,23.4765,23.4906,23.4413,23.4484,1397730.0
2017-05-05 12:00:00,33.29,33.31,33.25,33.3,1325775.0,23.4484,23.4624,23.4202,23.4554,1325775.0
2017-05-05 12:30:00,33.3,33.33,33.26,33.3,960241.0,23.4554,23.4765,23.4272,23.4554,960241.0
2017-05-05 13:00:00,33.3,33.33,33.25,33.27,1051342.0,23.4554,23.4765,23.4202,23.4343,1051342.0
2017-05-05 13:30:00,33.27,33.31,33.23,33.3,1874047.0,23.4343,23.4624,23.4061,23.4554,1874047.0
2017-05-05 14:00:00,33.31,33.35,33.28,33.3,1164438.0,23.4624,23.4906,23.4413,23.4554,1164438.0
2017-05-05 14:30:00,33.3,33.4,33.3,33.38,1044595.0,23.4554,23.5258,23.4554,23.5117,1044595.0
2017-05-05 15:00:00,33.37,33.44,33.35,33.39,1005613.0,23.5047,23.554,23.4906,23.5188,1005613.0
2017-05-05 15:30:00,33.39,33.48,33.37,33.48,2818417.0,23.5188,23.5822,23.5047,23.5822,2818417.0
2017-05-08 09:30:00,33.4,33.49,33.35,33.47,1501172.0,23.5258,23.5892,23.4906,23.5751,1501172.0
2017-05-08 10:00:00,33.47,33.57,33.47,33.52,1209683.0,23.5751,23.6456,23.5751,23.6104,1209683.0
2017-05-08 10:30:00,33.52,33.53,33.48,33.53,1493287.0,23.6104,23.6174,23.5822,23.6174,1493287.0
2017-05-08 11:00:00,33.52,33.58,33.49,33.56,1169918.0,23.6104,23.6526,23.5892,23.6385,1169918.0
2017-05-08 11:30:00,33.55,33.62,33.55,33.57,995129.0,23.6315,23.6808,23.6315,23.6456,995129.0
2017-05-08 12:00:00,33.58,33.59,33.51,33.55,717616.0,23.6526,23.6597,23.6033,23.6315,717616.0
2017-05-08 12:30:00,33.55,33.59,33.55,33.55,526520.0,23.6315,23.6597,23.6315,23.6315,526520.0
2017-05-08 13:00:00,33.55,33.56,33.53,33.55,407202.0,23.6315,23.6385,23.6174,23.6315,407202.0
2017-05-08 13:30:00,33.55,33.55,33.48,33.5,659143.0,23.6315,23.6315,23.5822,23.5963,659143.0
2017-05-08 14:00:00,33.5,33.5,33.44,33.46,1017148.0,23.5963,23.5963,23.554,23.5681,1017148.0
2017-05-08 14:30:00,33.46,33.48,33.44,33.48,719752.0,23.5681,23.5822,23.554,23.5822,719752.0
2017-05-08 15:00:00,33.48,33.5,33.42,33.44,939304.0,23.5822,23.5963,23.5399,23.554,939304.0
2017-05-08 15:30:00,33.43,33.44,33.38,33.44,3408054.0,23.547,23.554,23.5117,23.554,3408054.0
2017-05-09 09:30:00,33.56,33.59,33.35,33.38,1792443.0,23.6385,23.6597,23.4906,23.5117,1792443.0
2017-05-09 10:00:00,33.38,33.46,33.37,33.41,1092790.0,23.5117,23.5681,23.5047,23.5329,1092790.0
2017-05-09 10:30:00,33.41,33.43,33.37,33.39,979589.0,23.5329,23.547,23.5047,23.5188,979589.0
2017-05-09 11:00:00,33.4,33.47,33.38,33.42,756091.0,23.5258,23.5751,23.5117,23.5399,756091.0
2017-05-09 11:30:00,33.42,33.45,33.39,33.4,848073.0,23.5399,23.5611,23.5188,23.5258,848073.0
2017-05-09 12:00:00,33.39,33.44,33.39,33.43,833457.0,23.5188,23.554,23.5188,23.547,833457.0
2017-05-09 12:30:00,33.43,33.49,33.42,33.44,594865.0,23.547,23.5892,23.5399,23.554,594865.0
2017-05-09 13:00:00,33.44,33.45,33.4,33.41,815635.0,23.554,23.5611,23.5258,23.5329,815635.0
2017-05-09 13:30:00,33.41,33.45,33.4,33.41,613907.0,23.5329,23.5611,23.5258,23.5329,613907.0
2017-05-09 14:00:00,33.4,33.43,33.4,33.41,634132.0,23.5258,23.547,23.5258,23.5329,634132.0
2017-05-09 14:30:00,33.42,33.44,33.39,33.4,808963.0,23.5399,23.554,23.5188,23.5258,808963.0
2017-05-09 15:00:00,33.4,33.43,33.4,33.41,898516.0,23.5258,23.547,23.5258,23.5329,898516.0
2017-05-09 15:30:00,33.41,33.42,33.35,33.38,3539675.0,23.5329,23.5399,23.4906,23.5117,3539675.0
2017-05-10 09:30:00,33.0,33.03,32.9,32.96,5326749.0,23.4693,23.4906,23.3982,23.4408,5326749.0
2017-05-10 10:00:00,32.96,33.0,32.92,32.95,4117181.0,23.4408,23.4693,23.4124,23.4337,4117181.0
2017-05-10 10:30:00,32.95,32.96,32.9,32.95,2071408.0,23.4337,23.4408,23.3982,23.4337,2071408.0
2017-05-10 11:00:00,32.95,33.09,32.94,33.09,1645804.0,23.4337,23.5333,23.4266,23.5333,1645804.0
2017-05-10 11:30:00,33.09,33.12,33.06,33.1,844861.0,23.5333,23.5546,23.512,23.5404,844861.0
2017-05-10 12:00:00,33.1,33.1,33.04,33.05,712654.0,23.5404,23.5404,23.4977,23.5048,712654.0
2017-05-10 12:30:00,33.05,33.08,33.04,33.06,815912.0,23.5048,23.5262,23.4977,23.512,815912.0
2017-05-10 13:00:00,33.07,33.09,33.02,33.05,1978207.0,23.5191,23.5333,23.4835,23.5048,1978207.0
2017-05-10 13:30:00,33.05,33.1,33.03,33.05,833912.0,23.5048,23.5404,23.4906,23.5048,833912.0
2017-05-10 14:00:00,33.04,33.05,32.98,33.0,1157656.0,23.4977,23.5048,23.4551,23.4693,1157656.0
2017-05-10 14:30:00,33.0,33.03,32.96,33.01,1198930.0,23.4693,23.4906,23.4408,23.4764,1198930.0
2017-05-10 15:00:00,33.01,33.02,32.98,33.01,1812288.0,23.4764,23.4835,23.4551,23.4764,1812288.0
2017-05-10 15:30:00,33.0,33.08,33.0,33.02,2740687.0,23.4693,23.5262,23.4693,23.4835,2740687.0
2017-05-11 09:30:00,32.99,33.09,32.95,33.08,2269523.0,23.4622,23.5333,23.4337,23.5262,2269523.0
2017-05-11 10:00:00,33.08,33.14,32.97,32.99,1495043.0,23.5262,23.5688,23.4479,23.4622,1495043.0
2017-05-11 10:30:00,32.98,33.0,32.92,32.93,1505932.0,23.4551,23.4693,23.4124,23.4195,1505932.0
2017-05-11 11:00:00,32.93,33.0,32.91,32.91,1674293.0,23.4195,23.4693,23.4053,23.4053,1674293.0
2017-05-11 11:30:00,32.92,32.97,32.9,32.91,1295842.0,23.4124,23.4479,23.3982,23.4053,1295842.0
2017-05-11 12:00:00,32.91,32.97,32.85,32.97,1193403.0,23.4053,23.4479,23.3626,23.4479,1193403.0
2017-05-11 12:30:00,32.97,32.99,32.93,32.95,706740.0,23.4479,23.4622,23.4195,23.4337,706740.0
2017-05-11 13:00:00,32.95,32.99,32.94,32.95,521208.0,23.4337,23.4622,23.4266,23.4337,521208.0
2017-05-11 13:30:00,32.95,32.99,32.94,32.95,681216.0,23.4337,23.4622,23.4266,23.4337,681216.0
2017-05-11 14:00:00,32.95,32.96,32.91,32.95,788168.0,23.4337,23.4408,23.4053,23.4337,788168.0
2017-05-11 14:30:00,32.95,32.98,32.93,32.95,741272.0,23.4337,23.4551,23.4195,23.4337,741272.0
2017-05-11 15:00:00,32.95,32.98,32.93,32.94,920410.0,23.4337,23.4551,23.4195,23.4266,920410.0
2017-05-11 15:30:00,32.95,33.04,32.94,33.03,2320530.0,23.4337,23.4977,23.4266,23.4906,2320530.0
2017-05-12 09:30:00,32.89,33.07,32.89,32.98,2019772.0,23.391,23.5191,23.391,23.4551,2019772.0
2017-05-12 10:00:00,32.99,33.0,32.93,32.95,1377173.0,23.4622,23.4693,23.4195,23.4337,1377173.0
2017-05-12 10:30:00,32.95,32.99,32.91,32.97,1010320.0,23.4337,23.4622,23.4053,23.4479,1010320.0
2017-05-12 11:00:00,32.97,33.03,32.95,33.02,786521.0,23.4479,23.4906,23.4337,23.4835,786521.0
2017-05-12 11:30:00,33.02,33.05,32.95,32.99,963414.0,23.4835,23.5048,23.4337,23.4622,963414.0
2017-05-12 12:00:00,33.0,33.0,32.95,32.97,1265123.0,23.4693,23.4693,23.4337,23.4479,1265123.0
2017-05-12 12:30:00,32.97,32.99,32.94,32.96,697701.0,23.4479,23.4622,23.4266,23.4408,697701.0
2017-05-12 13:00:00,32.97,32.98,32.93,32.95,1759829.0,23.4479,23.4551,23.4195,23.4337,1759829.0
2017-05-12 13:30:00,32.94,33.04,32.93,33.04,776177.0,23.4266,23.4977,23.4195,23.4977,776177.0
2017-05-12 14:00:00,33.04,33.06,33.02,33.05,803335.0,23.4977,23.512,23.4835,23.5048,803335.0
2017-05-12 14:30:00,33.05,33.07,33.02,33.02,588662.0,23.5048,23.5191,23.4835,23.4835,588662.0
2017-05-12 15:00:00,33.02,33.05,33.02,33.03,617661.0,23.4835,23.5048,23.4835,23.4906,617661.0
2017-05-12 15:30:00,33.04,33.06,32.99,33.02,1813093.0,23.4977,23.512,23.4622,23.4835,1813093.0
2017-05-15 09:30:00,32.97,33.1,32.8,33.07,1661572.0,23.4479,23.5404,23.327,23.5191,1661572.0
2017-05-15 10:00:00,33.07,33.09,33.01,33.07,939943.0,23.5191,23.5333,23.4764,23.5191,939943.0
2017-05-15 10:30:00,33.07,33.13,33.06,33.11,881033.0,23.5191,23.5617,23.512,23.5475,881033.0
2017-05-15 11:00:00,33.12,33.12,33.07,33.09,614282.0,23.5546,23.5546,23.5191,23.5333,614282.0
2017-05-15 11:30:00,33.09,33.14,33.08,33.14,524045.0,23.5333,23.5688,23.5262,23.5688,524045.0
2017-05-15 12:00:00,33.13,33.17,33.12,33.14,509487.0,23.5617,23.5902,23.5546,23.5688,509487.0
2017-05-15 12:30:00,33.15,33.17,33.13,33.16,458870.0,23.576,23.5902,23.5617,23.5831,458870.0
2017-05-15 13:00:00,33.16,33.18,33.14,33.16,372546.0,23.5831,23.5973,23.5688,23.5831,372546.0
2017-05-15 13:30:00,33.17,33.18,33.12,33.14,494005.0,23.5902,23.5973,23.5546,23.5688,494005.0
2017-05-15 14:00:00,33.15,33.15,33.09,33.1,532168.0,23.576,23.576,23.5333,23.5404,532168.0
2017-05-15 14:30:00,33.11,33.13,33.08,33.11,594866.0,23.5475,23.5617,23.5262,23.5475,594866.0
2017-05-15 15:00:00,33.11,33.13,33.09,33.13,725009.0,23.5475,23.5617,23.5333,23.5617,725009.0
2017-05-15 15:30:00,33.13,33.18,33.11,33.14,2387717.0,23.5617,23.5973,23.5475,23.5688,2387717.0
2017-05-16 09:30:00,32.56,32.8,32.53,32.68,5895771.0,23.1564,23.327,23.135,23.2417,5895771.0
2017-05-16 10:00:00,32.68,32.69,32.54,32.58,5592920.0,23.2417,23.2488,23.1421,23.1706,5592920.0
2017-05-16 10:30:00,32.58,32.62,32.5,32.52,3326845.0,23.1706,23.199,23.1137,23.1279,3326845.0
2017-05-16 11:00:00,32.52,32.57,32.49,32.56,3074805.0,23.1279,23.1635,23.1066,23.1564,3074805.0
2017-05-16 11:30:00,32.56,32.59,32.5,32.55,1916999.0,23.1564,23.1777,23.1137,23.1492,1916999.0
2017-05-16 12:00:00,32.56,32.65,32.54,32.62,1570537.0,23.1564,23.2204,23.1421,23.199,1570537.0
2017-05-16 12:30:00,32.62,32.63,32.55,32.57,1122071.0,23.199,23.2061,23.1492,23.1635,1122071.0
2017-05-16 13:00:00,32.57,32.61,32.51,32.59,1191223.0,23.1635,23.1919,23.1208,23.1777,1191223.0
2017-05-16 13:30:00,32.59,32.61,32.55,32.56,939075.0,23.1777,23.1919,23.1492,23.1564,939075.0
2017-05-16 14:00:00,32.55,32.56,32.43,32.46,1641705.0,23.1492,23.1564,23.0639,23.0852,1641705.0
2017-05-16 14:30:00,32.45,32.48,32.4,32.4,2090292.0,23.0781,23.0995,23.0426,23.0426,2090292.0
2017-05-16 15:00:00,32.41,32.54,32.39,32.54,2432685.0,23.0497,23.1421,23.0355,23.1421,2432685.0
2017-05-16 15:30:00,32.53,32.61,32.52,32.59,4483230.0,23.135,23.1919,23.1279,23.1777,4483230.0
2017-05-17 09:30:00,32.27,32.57,32.27,32.38,2325055.0,22.9501,23.1635,22.9501,23.0283,2325055.0
2017-05-17 10:00:00,32.38,32.39,32.26,32.27,1226622.0,23.0283,23.0355,22.943,22.9501,1226622.0
2017-05-17 10:30:00,32.27,32.37,32.23,32.24,1953055.0,22.9501,23.0212,22.9217,22.9288,1953055.0
2017-05-17 11:00:00,32.24,32.37,32.23,32.35,1460270.0,22.9288,23.0212,22.9217,23.007,1460270.0
2017-05-17 11:30:00,32.36,32.43,32.33,32.37,1091776.0,23.0141,23.0639,22.9928,23.0212,1091776.0
2017-05-17 12:00:00,32.37,32.37,32.3,32.31,1029031.0,23.0212,23.0212,22.9714,22.9786,1029031.0
2017-05-17 12:30:00,32.32,32.32,32.27,32.31,1114791.0,22.9857,22.9857,22.9501,22.9786,1114791.0
2017-05-17 13:00:00,32.3,32.31,32.25,32.27,943560.0,22.9714,22.9786,22.9359,22.9501,943560.0
2017-05-17 13:30:00,32.27,32.31,32.24,32.3,1258873.0,22.9501,22.9786,22.9288,22.9714,1258873.0
2017-05-17 14:00:00,32.29,32.36,32.28,32.33,1331056.0,22.9643,23.0141,22.9572,22.9928,1331056.0
2017-05-17 14:30:00,32.32,32.38,32.24,32.3,1711198.0,22.9857,23.0283,22.9288,22.9714,1711198.0
2017-05-17 15:00:00,32.3,32.37,32.26,32.32,1492940.0,22.9714,23.0212,22.943,22.9857,1492940.0
2017-05-17 15:30:00,32.33,32.36,32.21,32.23,4548212.0,22.9928,23.0141,22.9074,22.9217,4548212.0
2017-05-18 09:30:00,32.19,32.27,32.08,32.09,2785269.0,22.8932,22.9501,22.815,22.8221,2785269.0
2017-05-18 10:00:00,32.09,32.37,32.07,32.33,1932821.0,22.8221,23.0212,22.8079,22.9928,1932821.0
2017-05-18 10:30:00,32.33,32.37,32.28,32.31,1550352.0,22.9928,23.0212,22.9572,22.9786,1550352.0
2017-05-18 11:00:00,32.3,32.35,32.2,32.23,1390325.0,22.9714,23.007,22.9003,22.9217,1390325.0
2017-05-18 11:30:00,32.23,32.24,32.17,32.2,1147980.0,22.9217,22.9288,22.879,22.9003,1147980.0
2017-05-18 12:00:00,32.2,32.3,32.16,32.28,1013384.0,22.9003,22.9714,22.8719,22.9572,1013384.0
2017-05-18 12:30:00,32.28,32.33,32.2,32.23,733381.0,22.9572,22.9928,22.9003,22.9217,733381.0
2017-05-18 13:00:00,32.24,32.26,32.2,32.23,1286330.0,22.9288,22.943,22.9003,22.9217,1286330.0
2017-05-18 13:30:00,32.23,32.34,32.22,32.31,1095769.0,22.9217,22.9999,22.9146,22.9786,1095769.0
2017-05-18 14:00:00,32.31,32.4,32.3,32.38,1597970.0,22.9786,23.0426,22.9714,23.0283,1597970.0
2017-05-18 14:30:00,32.38,32.42,32.27,32.3,1497855.0,23.0283,23.0568,22.9501,22.9714,1497855.0
2017-05-18 15:00:00,32.3,32.37,32.28,32.31,1423538.0,22.9714,23.0212,22.9572,22.9786,1423538.0
2017-05-18 15:30:00,32.31,32.37,32.22,32.23,3165073.0,22.9786,23.0212,22.9146,22.9217,3165073.0
2017-05-19 09:30:00,32.23,32.4,32.19,32.38,4111759.0,22.9217,23.0426,22.8932,23.0283,4111759.0
2017-05-19 10:00:00,32.39,32.4,32.32,32.38,1466957.0,23.0355,23.0426,22.9857,23.0283,1466957.0
2017-05-19 10:30:00,32.37,32.38,32.28,32.32,1403215.0,23.0212,23.0283,22.9572,22.9857,1403215.0
2017-05-19 11:00:00,32.33,32.35,32.29,32.35,1199037.0,22.9928,23.007,22.9643,23.007,1199037.0
2017-05-19 11:30:00,32.35,32.38,32.3,32.36,1241176.0,23.007,23.0283,22.9714,23.0141,1241176.0
2017-05-19 12:00:00,32.36,32.39,32.34,32.39,1180362.0,23.0141,23.0355,22.9999,23.0355,1180362.0
2017-05-19 12:30:00,32.38,32.4,32.35,32.37,577213.0,23.0283,23.0426,23.007,23.0212,577213.0
2017-05-19 13:00:00,32.37,32.38,32.32,32.38,781933.0,23.0212,23.0283,22.9857,23.0283,781933.0
2017-05-19 13:30:00,32.38,32.38,32.33,32.37,746548.0,23.0283,23.0283,22.9928,23.0212,746548.0
2017-05-19 14:00:00,32.38,32.39,32.34,32.38,809939.0,23.0283,23.0355,22.9999,23.0283,809939.0
2017-05-19 14:30:00,32.38,32.43,32.38,32.4,1155356.0,23.0283,23.0639,23.0283,23.0426,1155356.0
2017-05-19 15:00:00,32.4,32.41,32.3,32.35,1485548.0,23.0426,23.0497,22.9714,23.007,1485548.0
2017-05-19 15:30:00,32.36,32.44,32.34,32.43,3745478.0,23.0141,23.071,22.9999,23.0639,3745478.0
2017-05-22 09:30:00,32.5,32.5,32.34,32.47,2280324.0,23.1137,23.1137,22.9999,23.0923,2280324.0
2017-05-22 10:00:00,32.47,32.5,32.35,32.36,1425065.0,23.0923,23.1137,23.007,23.0141,1425065.0
2017-05-22 10:30:00,32.37,32.37,32.17,32.21,2185394.0,23.0212,23.0212,22.879,22.9074,2185394.0
2017-05-22 11:00:00,32.21,32.23,32.12,32.13,1369979.0,22.9074,22.9217,22.8434,22.8505,1369979.0
2017-05-22 11:30:00,32.13,32.19,32.12,32.16,1516100.0,22.8505,22.8932,22.8434,22.8719,1516100.0
2017-05-22 12:00:00,32.17,32.21,32.15,32.2,900436.0,22.879,22.9074,22.8648,22.9003,900436.0
2017-05-22 12:30:00,32.19,32.27,32.17,32.26,904917.0,22.8932,22.9501,22.879,22.943,904917.0
2017-05-22 13:00:00,32.26,32.3,32.25,32.27,574421.0,22.943,22.9714,22.9359,22.9501,574421.0
2017-05-22 13:30:00,32.27,32.28,32.19,32.21,527397.0,22.9501,22.9572,22.8932,22.9074,527397.0
2017-05-22 14:00:00,32.2,32.24,32.19,32.2,635847.0,22.9003,22.9288,22.8932,22.9003,635847.0
2017-05-22 14:30:00,32.2,32.22,32.15,32.16,1002301.0,22.9003,22.9146,22.8648,22.8719,1002301.0
2017-05-22 15:00:00,32.16,32.19,32.12,32.15,1322464.0,22.8719,22.8932,22.8434,22.8648,1322464.0
2017-05-22 15:30:00,32.14,32.19,32.12,32.12,2901888.0,22.8577,22.8932,22.8434,22.8434,2901888.0
2017-05-23 09:30:00,32.12,32.27,32.12,32.25,1884094.0,22.8434,22.9501,22.8434,22.9359,1884094.0
2017-05-23 10:00:00,32.24,32.28,32.19,32.2,1257135.0,22.9288,22.9572,22.8932,22.9003,1257135.0
2017-05-23 10:30:00,32.2,32.21,32.15,32.18,1050837.0,22.9003,22.9074,22.8648,22.8861,1050837.0
2017-05-23 11:00:00,32.17,32.18,32.08,32.1,1386358.0,22.879,22.8861,22.815,22.8292,1386358.0
2017-05-23 11:30:00,32.09,32.18,32.09,32.18,1126072.0,22.8221,22.8861,22.8221,22.8861,1126072.0
2017-05-23 12:00:00,32.18,32.19,32.14,32.16,679753.0,22.8861,22.8932,22.8577,22.8719,679753.0
2017-05-23 12:30:00,32.16,32.17,32.12,32.14,740532.0,22.8719,22.879,22.8434,22.8577,740532.0
2017-05-23 13:00:00,32.15,32.18,32.14,32.16,423610.0,22.8648,22.8861,22.8577,22.8719,423610.0
2017-05-23 13:30:00,32.15,32.18,32.11,32.13,1131880.0,22.8648,22.8861,22.8363,22.8505,1131880.0
2017-05-23 14:00:00,32.13,32.15,32.1,32.1,747666.0,22.8505,22.8648,22.8292,22.8292,747666.0
2017-05-23 14:30:00,32.11,32.14,32.08,32.11,1283944.0,22.8363,22.8577,22.815,22.8363,1283944.0
2017-05-23 15:00:00,32.11,32.17,32.1,32.16,1421110.0,22.8363,22.879,22.8292,22.8719,1421110.0
2017-05-23 15:30:00,32.16,32.18,32.12,32.15,2120905.0,22.8719,22.8861,22.8434,22.8648,2120905.0
2017-05-24 09:30:00,32.17,32.22,31.97,32.13,1872713.0,22.879,22.9146,22.7368,22.8505,1872713.0
2017-05-24 10:00:00,32.13,32.2,32.12,32.19,1318111.0,22.8505,22.9003,22.8434,22.8932,1318111.0
2017-05-24 10:30:00,32.2,32.28,32.18,32.21,2136455.0,22.9003,22.9572,22.8861,22.9074,2136455.0
2017-05-24 11:00:00,32.2,32.22,32.16,32.18,991048.0,22.9003,22.9146,22.8719,22.8861,991048.0
2017-05-24 11:30:00,32.19,32.22,32.16,32.19,711720.0,22.8932,22.9146,22.8719,22.8932,711720.0
2017-05-24 12:00:00,32.18,32.19,32.12,32.14,748805.0,22.8861,22.8932,22.8434,22.8577,748805.0
2017-05-24 12:30:00,32.15,32.17,32.11,32.11,684963.0,22.8648,22.879,22.8363,22.8363,684963.0
2017-05-24 13:00:00,32.11,32.13,32.07,32.07,727263.0,22.8363,22.8505,22.8079,22.8079,727263.0
2017-05-24 13:30:00,32.08,32.13,32.05,32.09,680787.0,22.815,22.8505,22.7936,22.8221,680787.0
2017-05-24 14:00:00,32.09,32.13,32.06,32.08,1112101.0,22.8221,22.8505,22.8008,22.815,1112101.0
2017-05-24 14:30:00,32.07,32.08,32.03,32.06,1149324.0,22.8079,22.815,22.7794,22.8008,1149324.0
2017-05-24 15:00:00,32.05,32.09,32.03,32.04,1179230.0,22.7936,22.8221,22.7794,22.7865,1179230.0
2017-05-24 15:30:00,32.04,32.08,32.01,32.04,2638865.0,22.7865,22.815,22.7652,22.7865,2638865.0
2017-05-25 09:30:00,32.06,32.15,32.02,32.02,1586102.0,22.8008,22.8648,22.7723,22.7723,1586102.0
2017-05-25 10:00:00,32.03,32.03,31.97,32.02,1587178.0,22.7794,22.7794,22.7368,22.7723,1587178.0
2017-05-25 10:30:00,32.02,32.04,31.98,32.0,1249449.0,22.7723,22.7865,22.7439,22.7581,1249449.0
2017-05-25 11:00:00,31.99,32.05,31.99,32.04,1178659.0,22.751,22.7936,22.751,22.7865,1178659.0
2017-05-25 11:30:00,32.04,32.17,32.02,32.16,1626680.0,22.7865,22.879,22.7723,22.8719,1626680.0
2017-05-25 12:00:00,32.16,32.16,32.05,32.06,964006.0,22.8719,22.8719,22.7936,22.8008,964006.0
2017-05-25 12:30:00,32.06,32.11,32.06,32.09,554543.0,22.8008,22.8363,22.8008,22.8221,554543.0
2017-05-25 13:00:00,32.09,32.1,32.03,32.06,707065.0,22.8221,22.8292,22.7794,22.8008,707065.0
2017-05-25 13:30:00,32.05,32.1,32.05,32.09,401824.0,22.7936,22.8292,22.7936,22.8221,401824.0
2017-05-25 14:00:00,32.09,32.1,32.07,32.09,432699.0,22.8221,22.8292,22.8079,22.8221,432699.0
2017-05-25 14:30:00,32.09,32.18,32.08,32.16,937177.0,22.8221,22.8861,22.815,22.8719,937177.0
2017-05-25 15:00:00,32.16,32.19,32.12,32.16,805374.0,22.8719,22.8932,22.8434,22.8719,805374.0
2017-05-25 15:30:00,32.16,32.2,32.14,32.16,2482509.0,22.8719,22.9003,22.8577,22.8719,2482509.0
2017-05-26 09:30:00,32.18,32.22,32.11,32.11,1450970.0,22.8861,22.9146,22.8363,22.8363,1450970.0
2017-05-26 10:00:00,32.11,32.23,32.11,32.22,627164.0,22.8363,22.9217,22.8363,22.9146,627164.0
2017-05-26 10:30:00,32.22,32.25,32.19,32.25,862785.0,22.9146,22.9359,22.8932,22.9359,862785.0
2017-05-26 11:00:00,32.24,32.29,32.21,32.23,716179.0,22.9288,22.9643,22.9074,22.9217,716179.0
2017-05-26 11:30:00,32.22,32.23,32.2,32.2,636996.0,22.9146,22.9217,22.9003,22.9003,636996.0
2017-05-26 12:00:00,32.21,32.25,32.19,32.24,735779.0,22.9074,22.9359,22.8932,22.9288,735779.0
2017-05-26 12:30:00,32.25,32.26,32.21,32.22,681648.0,22.9359,22.943,22.9074,22.9146,681648.0
2017-05-26 13:00:00,32.22,32.23,32.18,32.18,637451.0,22.9146,22.9217,22.8861,22.8861,637451.0
2017-05-26 13:30:00,32.18,32.2,32.14,32.16,414576.0,22.8861,22.9003,22.8577,22.8719,414576.0
2017-05-26 14:00:00,32.16,32.19,32.14,32.16,565937.0,22.8719,22.8932,22.8577,22.8719,565937.0
2017-05-26 14:30:00,32.16,32.18,32.15,32.18,499581.0,22.8719,22.8861,22.8648,22.8861,499581.0
2017-05-26 15:00:00,32.17,32.19,32.16,32.16,411996.0,22.879,22.8932,22.8719,22.8719,411996.0
2017-05-26 15:30:00,32.16,32.17,32.1,32.14,1557994.0,22.8719,22.879,22.8292,22.8577,1557994.0
2017-05-30 09:30:00,32.02,32.21,32.01,32.19,1585620.0,22.7723,22.9074,22.7652,22.8932,1585620.0
2017-05-30 10:00:00,32.19,32.25,32.18,32.24,916804.0,22.8932,22.9359,22.8861,22.9288,916804.0
2017-05-30 10:30:00,32.25,32.29,32.23,32.25,851824.0,22.9359,22.9643,22.9217,22.9359,851824.0
2017-05-30 11:00:00,32.25,32.31,32.13,32.13,1871049.0,22.9359,22.9786,22.8505,22.8505,1871049.0
2017-05-30 11:30:00,32.13,32.15,32.08,32.13,1222913.0,22.8505,22.8648,22.815,22.8505,1222913.0
2017-05-30 12:00:00,32.14,32.22,32.13,32.22,1014406.0,22.8577,22.9146,22.8505,22.9146,1014406.0
2017-05-30 12:30:00,32.2,32.2,32.12,32.12,654551.0,22.9003,22.9003,22.8434,22.8434,654551.0
2017-05-30 13:00:00,32.12,32.14,32.1,32.12,752803.0,22.8434,22.8577,22.8292,22.8434,752803.0
2017-05-30 13:30:00,32.11,32.15,32.09,32.09,799137.0,22.8363,22.8648,22.8221,22.8221,799137.0
2017-05-30 14:00:00,32.09,32.14,32.09,32.13,620076.0,22.8221,22.8577,22.8221,22.8505,620076.0
2017-05-30 14:30:00,32.13,32.17,32.11,32.13,572753.0,22.8505,22.879,22.8363,22.8505,572753.0
2017-05-30 15:00:00,32.13,32.19,32.13,32.16,858911.0,22.8505,22.8932,22.8505,22.8719,858911.0
2017-05-30 15:30:00,32.16,32.18,32.12,32.14,1533658.0,22.8719,22.8861,22.8434,22.8577,1533658.0
2017-05-31 09:30:00,32.28,32.59,32.13,32.52,2594578.0,22.9572,23.1777,22.8505,23.1279,2594578.0
2017-05-31 10:00:00,32.53,32.59,32.49,32.52,1564583.0,23.135,23.1777,23.1066,23.1279,1564583.0
2017-05-31 10:30:00,32.52,32.66,32.49,32.63,1620168.0,23.1279,23.2275,23.1066,23.2061,1620168.0
2017-05-31 11:00:00,32.62,32.74,32.62,32.7,1803218.0,23.199,23.2844,23.199,23.2559,1803218.0
2017-05-31 11:30:00,32.71,32.71,32.61,32.64,1772617.0,23.263,23.263,23.1919,23.2133,1772617.0
2017-05-31 12:00:00,32.64,32.68,32.61,32.62,1118440.0,23.2133,23.2417,23.1919,23.199,1118440.0
2017-05-31 12:30:00,32.62,32.65,32.61,32.64,920161.0,23.199,23.2204,23.1919,23.2133,920161.0
2017-05-31 13:00:00,32.64,32.68,32.63,32.64,753106.0,23.2133,23.2417,23.2061,23.2133,753106.0
2017-05-31 13:30:00,32.65,32.67,32.63,32.66,873305.0,23.2204,23.2346,23.2061,23.2275,873305.0
2017-05-31 14:00:00,32.66,32.67,32.6,32.65,1199547.0,23.2275,23.2346,23.1848,23.2204,1199547.0
2017-05-31 14:30:00,32.65,32.76,32.64,32.75,1083768.0,23.2204,23.2986,23.2133,23.2915,1083768.0
2017-05-31 15:00:00,32.75,32.79,32.68,32.73,1933319.0,23.2915,23.3199,23.2417,23.2773,1933319.0
2017-05-31 15:30:00,32.73,32.73,32.63,32.65,2992439.0,23.2773,23.2773,23.2061,23.2204,2992439.0
2017-06-01 09:30:00,32.67,32.85,32.65,32.68,2809884.0,23.2346,23.3626,23.2204,23.2417,2809884.0
2017-06-01 10:00:00,32.68,32.73,32.61,32.62,1783840.0,23.2417,23.2773,23.1919,23.199,1783840.0
2017-06-01 10:30:00,32.62,32.68,32.6,32.63,1393121.0,23.199,23.2417,23.1848,23.2061,1393121.0
2017-06-01 11:00:00,32.64,32.67,32.55,32.64,1209820.0,23.2133,23.2346,23.1492,23.2133,1209820.0
2017-06-01 11:30:00,32.63,32.72,32.63,32.7,1167786.0,23.2061,23.2701,23.2061,23.2559,1167786.0
2017-06-01 12:00:00,32.7,32.72,32.6,32.63,791046.0,23.2559,23.2701,23.1848,23.2061,791046.0
2017-06-01 12:30:00,32.63,32.7,32.62,32.66,1214096.0,23.2061,23.2559,23.199,23.2275,1214096.0
2017-06-01 13:00:00,32.66,32.69,32.63,32.65,765237.0,23.2275,23.2488,23.2061,23.2204,765237.0
2017-06-01 13:30:00,32.65,32.66,32.54,32.59,1247755.0,23.2204,23.2275,23.1421,23.1777,1247755.0
2017-06-01 14:00:00,32.59,32.62,32.56,32.57,1176055.0,23.1777,23.199,23.1564,23.1635,1176055.0
2017-06-01 14:30:00,32.58,32.59,32.52,32.56,1014808.0,23.1706,23.1777,23.1279,23.1564,1014808.0
2017-06-01 15:00:00,32.57,32.65,32.56,32.61,843728.0,23.1635,23.2204,23.1564,23.1919,843728.0
2017-06-01 15:30:00,32.62,32.72,32.61,32.7,3074674.0,23.199,23.2701,23.1919,23.2559,3074674.0
2017-06-02 09:30:00,32.8,32.88,32.7,32.72,1507948.0,23.327,23.3839,23.2559,23.2701,1507948.0
2017-06-02 10:00:00,32.73,32.74,32.65,32.66,1081585.0,23.2773,23.2844,23.2204,23.2275,1081585.0
2017-06-02 10:30:00,32.66,32.74,32.64,32.71,1332357.0,23.2275,23.2844,23.2133,23.263,1332357.0
2017-06-02 11:00:00,32.71,32.72,32.6,32.6,1255879.0,23.263,23.2701,23.1848,23.1848,1255879.0
2017-06-02 11:30:00,32.6,32.61,32.56,32.58,1388357.0,23.1848,23.1919,23.1564,23.1706,1388357.0
2017-06-02 12:00:00,32.58,32.61,32.56,32.57,831540.0,23.1706,23.1919,23.1564,23.1635,831540.0
2017-06-02 12:30:00,32.58,32.62,32.53,32.62,980586.0,23.1706,23.199,23.135,23.199,980586.0
2017-06-02 13:00:00,32.62,32.64,32.55,32.58,1370582.0,23.199,23.2133,23.1492,23.1706,1370582.0
2017-06-02 13:30:00,32.57,32.6,32.46,32.5,1472094.0,23.1635,23.1848,23.0852,23.1137,1472094.0
2017-06-02 14:00:00,32.49,32.52,32.44,32.44,719919.0,23.1066,23.1279,23.071,23.071,719919.0
2017-06-02 14:30:00,32.45,32.52,32.44,32.5,896689.0,23.0781,23.1279,23.071,23.1137,896689.0
2017-06-02 15:00:00,32.51,32.58,32.51,32.56,811862.0,23.1208,23.1706,23.1208,23.1564,811862.0
2017-06-02 15:30:00,32.56,32.63,32.49,32.5,4099675.0,23.1564,23.2061,23.1066,23.1137,4099675.0
2017-06-05 09:30:00,32.51,32.58,32.34,32.42,1222322.0,23.1208,23.1706,22.9999,23.0568,1222322.0
2017-06-05 10:00:00,32.41,32.43,32.27,32.29,1030676.0,23.0497,23.0639,22.9501,22.9643,1030676.0
2017-06-05 10:30:00,32.29,32.31,32.2,32.27,1417413.0,22.9643,22.9786,22.9003,22.9501,1417413.0
2017-06-05 11:00:00,32.28,32.3,32.23,32.3,621774.0,22.9572,22.9714,22.9217,22.9714,621774.0
2017-06-05 11:30:00,32.3,32.36,32.28,32.34,639447.0,22.9714,23.0141,22.9572,22.9999,639447.0
2017-06-05 12:00:00,32.34,32.36,32.29,32.3,567678.0,22.9999,23.0141,22.9643,22.9714,567678.0
2017-06-05 12:30:00,32.3,32.32,32.28,32.3,860898.0,22.9714,22.9857,22.9572,22.9714,860898.0
2017-06-05 13:00:00,32.3,32.38,32.29,32.35,912123.0,22.9714,23.0283,22.9643,23.007,912123.0
2017-06-05 13:30:00,32.35,32.36,32.31,32.32,564450.0,23.007,23.0141,22.9786,22.9857,564450.0
2017-06-05 14:00:00,32.32,32.33,32.29,32.31,620977.0,22.9857,22.9928,22.9643,22.9786,620977.0
2017-06-05 14:30:00,32.32,32.32,32.25,32.27,887491.0,22.9857,22.9857,22.9359,22.9501,887491.0
2017-06-05 15:00:00,32.28,32.32,32.27,32.3,972312.0,22.9572,22.9857,22.9501,22.9714,972312.0
2017-06-05 15:30:00,32.31,32.35,32.3,32.35,1764121.0,22.9786,23.007,22.9714,23.007,1764121.0
2017-06-06 09:30:00,32.3,32.37,32.21,32.27,1358496.0,22.9714,23.0212,22.9074,22.9501,1358496.0
2017-06-06 10:00:00,32.27,32.29,32.21,32.22,942637.0,22.9501,22.9643,22.9074,22.9146,942637.0
2017-06-06 10:30:00,32.21,32.22,32.12,32.13,1123585.0,22.9074,22.9146,22.8434,22.8505,1123585.0
2017-06-06 11:00:00,32.13,32.13,32.05,32.08,1034035.0,22.8505,22.8505,22.7936,22.815,1034035.0
2017-06-06 11:30:00,32.08,32.15,32.07,32.1,763207.0,22.815,22.8648,22.8079,22.8292,763207.0
2017-06-06 12:00:00,32.1,32.11,32.06,32.07,571196.0,22.8292,22.8363,22.8008,22.8079,571196.0
2017-06-06 12:30:00,32.07,32.1,32.05,32.09,864765.0,22.8079,22.8292,22.7936,22.8221,864765.0
2017-06-06 13:00:00,32.09,32.09,32.04,32.05,820851.0,22.8221,22.8221,22.7865,22.7936,820851.0
2017-06-06 13:30:00,32.05,32.08,32.05,32.08,696857.0,22.7936,22.815,22.7936,22.815,696857.0
2017-06-06 14:00:00,32.07,32.1,32.05,32.08,528666.0,22.8079,22.8292,22.7936,22.815,528666.0
2017-06-06 14:30:00,32.08,32.14,32.07,32.11,713150.0,22.815,22.8577,22.8079,22.8363,713150.0
2017-06-06 15:00:00,32.11,32.17,32.1,32.17,1256857.0,22.8363,22.879,22.8292,22.879,1256857.0
2017-06-06 15:30:00,32.17,32.19,32.05,32.09,3599003.0,22.879,22.8932,22.7936,22.8221,3599003.0
2017-06-07 09:30:00,32.08,32.16,32.05,32.12,1474481.0,22.815,22.8719,22.7936,22.8434,1474481.0
2017-06-07 10:00:00,32.12,32.14,32.05,32.05,756619.0,22.8434,22.8577,22.7936,22.7936,756619.0
2017-06-07 10:30:00,32.05,32.13,32.03,32.05,922234.0,22.7936,22.8505,22.7794,22.7936,922234.0
2017-06-07 11:00:00,32.05,32.05,32.0,32.02,751768.0,22.7936,22.7936,22.7581,22.7723,751768.0
2017-06-07 11:30:00,32.02,32.03,31.98,31.98,848764.0,22.7723,22.7794,22.7439,22.7439,848764.0
2017-06-07 12:00:00,31.98,32.0,31.94,31.98,741408.0,22.7439,22.7581,22.7154,22.7439,741408.0
2017-06-07 12:30:00,31.99,31.99,31.9,31.96,799113.0,22.751,22.751,22.687,22.7296,799113.0
2017-06-07 13:00:00,31.95,32.0,31.94,31.97,774793.0,22.7225,22.7581,22.7154,22.7368,774793.0
2017-06-07 13:30:00,31.97,31.99,31.95,31.97,623476.0,22.7368,22.751,22.7225,22.7368,623476.0
2017-06-07 14:00:00,31.98,31.99,31.95,31.97,512473.0,22.7439,22.751,22.7225,22.7368,512473.0
2017-06-07 14:30:00,31.98,31.98,31.94,31.94,756429.0,22.7439,22.7439,22.7154,22.7154,756429.0
2017-06-07 15:00:00,31.94,32.0,31.92,32.0,1925868.0,22.7154,22.7581,22.7012,22.7581,1925868.0
2017-06-07 15:30:00,32.0,32.03,31.96,31.99,2852299.0,22.7581,22.7794,22.7296,22.751,2852299.0
2017-06-08 09:30:00,32.05,32.1,31.94,31.95,4016008.0,22.7936,22.8292,22.7154,22.7225,4016008.0
2017-06-08 10:00:00,31.95,32.08,31.92,31.96,1645700.0,22.7225,22.815,22.7012,22.7296,1645700.0
2017-06-08 10:30:00,31.96,32.01,31.91,31.94,1496853.0,22.7296,22.7652,22.6941,22.7154,1496853.0
2017-06-08 11:00:00,31.94,32.01,31.93,31.93,1302287.0,22.7154,22.7652,22.7083,22.7083,1302287.0
2017-06-08 11:30:00,31.93,32.0,31.9,32.0,986055.0,22.7083,22.7581,22.687,22.7581,986055.0
2017-06-08 12:00:00,32.0,32.1,31.96,32.04,2426636.0,22.7581,22.8292,22.7296,22.7865,2426636.0
2017-06-08 12:30:00,32.04,32.05,31.97,32.02,1156808.0,22.7865,22.7936,22.7368,22.7723,1156808.0
2017-06-08 13:00:00,32.02,32.02,31.9,31.91,1443021.0,22.7723,22.7723,22.687,22.6941,1443021.0
2017-06-08 13:30:00,31.91,31.96,31.88,31.91,1096794.0,22.6941,22.7296,22.6727,22.6941,1096794.0
2017-06-08 14:00:00,31.9,31.91,31.79,31.81,1691903.0,22.687,22.6941,22.6087,22.623,1691903.0
2017-06-08 14:30:00,31.81,31.84,31.76,31.76,1382673.0,22.623,22.6443,22.5874,22.5874,1382673.0
2017-06-08 15:00:00,31.76,31.81,31.72,31.73,2036914.0,22.5874,22.623,22.559,22.5661,2036914.0
2017-06-08 15:30:00,31.72,31.76,31.67,31.73,6380319.0,22.559,22.5874,22.5234,22.5661,6380319.0
2017-06-09 09:30:00,31.81,32.21,31.74,32.01,3842497.0,22.623,22.9074,22.5732,22.7652,3842497.0
2017-06-09 10:00:00,32.01,32.12,31.99,32.1,1669623.0,22.7652,22.8434,22.751,22.8292,1669623.0
2017-06-09 10:30:00,32.1,32.17,32.08,32.16,2151390.0,22.8292,22.879,22.815,22.8719,2151390.0
2017-06-09 11:00:00,32.15,32.23,32.15,32.21,971869.0,22.8648,22.9217,22.8648,22.9074,971869.0
2017-06-09 11:30:00,32.21,32.31,32.18,32.28,1788364.0,22.9074,22.9786,22.8861,22.9572,1788364.0
2017-06-09 12:00:00,32.28,32.39,32.27,32.38,1233426.0,22.9572,23.0355,22.9501,23.0283,1233426.0
2017-06-09 12:30:00,32.38,32.45,32.33,32.44,652601.0,23.0283,23.0781,22.9928,23.071,652601.0
2017-06-09 13:00:00,32.44,32.5,32.41,32.5,979612.0,23.071,23.1137,23.0497,23.1137,979612.0
2017-06-09 13:30:00,32.5,32.67,32.46,32.62,2101934.0,23.1137,23.2346,23.0852,23.199,2101934.0
2017-06-09 14:00:00,32.62,32.66,32.49,32.55,1285902.0,23.199,23.2275,23.1066,23.1492,1285902.0
2017-06-09 14:30:00,32.55,32.63,32.54,32.61,1848716.0,23.1492,23.2061,23.1421,23.1919,1848716.0
2017-06-09 15:00:00,32.61,32.77,32.6,32.76,2746387.0,23.1919,23.3057,23.1848,23.2986,2746387.0
2017-06-09 15:30:00,32.77,32.8,32.6,32.77,5621696.0,23.3057,23.327,23.1848,23.3057,5621696.0
2017-06-12 09:30:00,32.75,33.04,32.73,32.99,3347266.0,23.2915,23.4977,23.2773,23.4622,3347266.0
2017-06-12 10:00:00,32.99,33.12,32.95,33.08,3826824.0,23.4622,23.5546,23.4337,23.5262,3826824.0
2017-06-12 10:30:00,33.09,33.1,32.79,32.83,2242531.0,23.5333,23.5404,23.3199,23.3484,2242531.0
2017-06-12 11:00:00,32.83,32.87,32.65,32.73,1743425.0,23.3484,23.3768,23.2204,23.2773,1743425.0
2017-06-12 11:30:00,32.73,32.81,32.65,32.68,1749944.0,23.2773,23.3342,23.2204,23.2417,1749944.0
2017-06-12 12:00:00,32.69,32.71,32.62,32.66,1208387.0,23.2488,23.263,23.199,23.2275,1208387.0
2017-06-12 12:30:00,32.67,32.72,32.62,32.63,983149.0,23.2346,23.2701,23.199,23.2061,983149.0
2017-06-12 13:00:00,32.64,32.68,32.59,32.59,846957.0,23.2133,23.2417,23.1777,23.1777,846957.0
2017-06-12 13:30:00,32.59,32.62,32.5,32.51,1180113.0,23.1777,23.199,23.1137,23.1208,1180113.0
2017-06-12 14:00:00,32.5,32.62,32.5,32.58,1209318.0,23.1137,23.199,23.1137,23.1706,1209318.0
2017-06-12 14:30:00,32.58,32.66,32.56,32.63,1184236.0,23.1706,23.2275,23.1564,23.2061,1184236.0
2017-06-12 15:00:00,32.62,32.66,32.58,32.61,1405116.0,23.199,23.2275,23.1706,23.1919,1405116.0
2017-06-12 15:30:00,32.62,32.7,32.59,32.69,3519617.0,23.199,23.2559,23.1777,23.2488,3519617.0
2017-06-13 09:30:00,32.71,32.78,32.6,32.75,2248698.0,23.263,23.3128,23.1848,23.2915,2248698.0
2017-06-13 10:00:00,32.75,32.75,32.64,32.68,997516.0,23.2915,23.2915,23.2133,23.2417,997516.0
2017-06-13 10:30:00,32.68,32.74,32.64,32.73,1104575.0,23.2417,23.2844,23.2133,23.2773,1104575.0
2017-06-13 11:00:00,32.72,32.73,32.66,32.71,1242162.0,23.2701,23.2773,23.2275,23.263,1242162.0
2017-06-13 11:30:00,32.7,32.75,32.69,32.72,649171.0,23.2559,23.2915,23.2488,23.2701,649171.0
2017-06-13 12:00:00,32.72,32.74,32.7,32.73,561606.0,23.2701,23.2844,23.2559,23.2773,561606.0
2017-06-13 12:30:00,32.73,32.74,32.68,32.68,503189.0,23.2773,23.2844,23.2417,23.2417,503189.0
2017-06-13 13:00:00,32.69,32.73,32.67,32.72,614972.0,23.2488,23.2773,23.2346,23.2701,614972.0
2017-06-13 13:30:00,32.71,32.75,32.68,32.74,752932.0,23.263,23.2915,23.2417,23.2844,752932.0
2017-06-13 14:00:00,32.73,32.76,32.73,32.76,751831.0,23.2773,23.2986,23.2773,23.2986,751831.0
2017-06-13 14:30:00,32.76,32.76,32.67,32.69,880673.0,23.2986,23.2986,23.2346,23.2488,880673.0
2017-06-13 15:00:00,32.68,32.69,32.6,32.63,1371962.0,23.2417,23.2488,23.1848,23.2061,1371962.0
2017-06-13 15:30:00,32.63,32.63,32.52,32.58,3174569.0,23.2061,23.2061,23.1279,23.1706,3174569.0
2017-06-14 09:30:00,32.59,32.72,32.53,32.55,1789129.0,23.1777,23.2701,23.135,23.1492,1789129.0
2017-06-14 10:00:00,32.56,32.56,32.46,32.55,1014437.0,23.1564,23.1564,23.0852,23.1492,1014437.0
2017-06-14 10:30:00,32.55,32.59,32.49,32.5,905641.0,23.1492,23.1777,23.1066,23.1137,905641.0
2017-06-14 11:00:00,32.51,32.62,32.5,32.58,1153046.0,23.1208,23.199,23.1137,23.1706,1153046.0
2017-06-14 11:30:00,32.58,32.6,32.52,32.59,727346.0,23.1706,23.1848,23.1279,23.1777,727346.0
2017-06-14 12:00:00,32.59,32.65,32.59,32.64,679840.0,23.1777,23.2204,23.1777,23.2133,679840.0
2017-06-14 12:30:00,32.63,32.68,32.61,32.65,536486.0,23.2061,23.2417,23.1919,23.2204,536486.0
2017-06-14 13:00:00,32.65,32.71,32.64,32.7,450462.0,23.2204,23.263,23.2133,23.2559,450462.0
2017-06-14 13:30:00,32.69,32.73,32.68,32.71,356037.0,23.2488,23.2773,23.2417,23.263,356037.0
2017-06-14 14:00:00,32.72,32.76,32.62,32.66,795813.0,23.2701,23.2986,23.199,23.2275,795813.0
2017-06-14 14:30:00,32.66,32.68,32.6,32.63,766520.0,23.2275,23.2417,23.1848,23.2061,766520.0
2017-06-14 15:00:00,32.63,32.7,32.6,32.66,826059.0,23.2061,23.2559,23.1848,23.2275,826059.0
2017-06-14 15:30:00,32.66,32.73,32.65,32.7,1812414.0,23.2275,23.2773,23.2204,23.2559,1812414.0
2017-06-15 09:30:00,32.62,32.66,32.56,32.64,1430907.0,23.199,23.2275,23.1564,23.2133,1430907.0
2017-06-15 10:00:00,32.64,32.91,32.63,32.91,1448396.0,23.2133,23.4053,23.2061,23.4053,1448396.0
2017-06-15 10:30:00,32.91,32.95,32.83,32.93,1608827.0,23.4053,23.4337,23.3484,23.4195,1608827.0
2017-06-15 11:00:00,32.93,33.03,32.91,32.99,1769022.0,23.4195,23.4906,23.4053,23.4622,1769022.0
2017-06-15 11:30:00,32.99,33.0,32.9,32.93,898862.0,23.4622,23.4693,23.3982,23.4195,898862.0
2017-06-15 12:00:00,32.93,32.95,32.82,32.83,690764.0,23.4195,23.4337,23.3413,23.3484,690764.0
2017-06-15 12:30:00,32.84,32.93,32.81,32.93,1233825.0,23.3555,23.4195,23.3342,23.4195,1233825.0
2017-06-15 13:00:00,32.93,32.98,32.81,32.85,1158913.0,23.4195,23.4551,23.3342,23.3626,1158913.0
2017-06-15 13:30:00,32.86,32.86,32.72,32.73,1081902.0,23.3697,23.3697,23.2701,23.2773,1081902.0
2017-06-15 14:00:00,32.73,32.81,32.72,32.79,708374.0,23.2773,23.3342,23.2701,23.3199,708374.0
2017-06-15 14:30:00,32.78,32.83,32.76,32.8,815392.0,23.3128,23.3484,23.2986,23.327,815392.0
2017-06-15 15:00:00,32.8,32.89,32.8,32.86,1058882.0,23.327,23.391,23.327,23.3697,1058882.0
2017-06-15 15:30:00,32.86,32.87,32.77,32.82,2638709.0,23.3697,23.3768,23.3057,23.3413,2638709.0
2017-06-16 09:30:00,32.98,33.13,32.82,32.83,6670305.0,23.4551,23.5617,23.3413,23.3484,6670305.0
2017-06-16 10:00:00,32.84,32.95,32.81,32.93,1066215.0,23.3555,23.4337,23.3342,23.4195,1066215.0
2017-06-16 10:30:00,32.93,32.93,32.87,32.91,1024307.0,23.4195,23.4195,23.3768,23.4053,1024307.0
2017-06-16 11:00:00,32.91,32.92,32.84,32.86,737066.0,23.4053,23.4124,23.3555,23.3697,737066.0
2017-06-16 11:30:00,32.87,32.92,32.86,32.88,546441.0,23.3768,23.4124,23.3697,23.3839,546441.0
2017-06-16 12:00:00,32.87,32.95,32.86,32.94,511582.0,23.3768,23.4337,23.3697,23.4266,511582.0
2017-06-16 12:30:00,32.94,32.96,32.92,32.94,402152.0,23.4266,23.4408,23.4124,23.4266,402152.0
2017-06-16 13:00:00,32.94,32.96,32.91,32.95,535515.0,23.4266,23.4408,23.4053,23.4337,535515.0
2017-06-16 13:30:00,32.95,32.98,32.92,32.96,543869.0,23.4337,23.4551,23.4124,23.4408,543869.0
2017-06-16 14:00:00,32.95,32.96,32.9,32.93,703972.0,23.4337,23.4408,23.3982,23.4195,703972.0
2017-06-16 14:30:00,32.93,32.98,32.91,32.94,859547.0,23.4195,23.4551,23.4053,23.4266,859547.0
2017-06-16 15:00:00,32.94,32.96,32.89,32.95,724383.0,23.4266,23.4408,23.391,23.4337,724383.0
2017-06-16 15:30:00,32.95,32.97,32.87,32.96,3445097.0,23.4337,23.4479,23.3768,23.4408,3445097.0
2017-06-19 09:30:00,32.94,33.1,32.91,33.09,1693713.0,23.4266,23.5404,23.4053,23.5333,1693713.0
2017-06-19 10:00:00,33.09,33.17,33.08,33.09,1120185.0,23.5333,23.5902,23.5262,23.5333,1120185.0
2017-06-19 10:30:00,33.09,33.14,33.01,33.03,752889.0,23.5333,23.5688,23.4764,23.4906,752889.0
2017-06-19 11:00:00,33.03,33.09,33.02,33.09,647118.0,23.4906,23.5333,23.4835,23.5333,647118.0
2017-06-19 11:30:00,33.08,33.14,33.06,33.14,706324.0,23.5262,23.5688,23.512,23.5688,706324.0
2017-06-19 12:00:00,33.14,33.19,33.13,33.15,669683.0,23.5688,23.6044,23.5617,23.576,669683.0
2017-06-19 12:30:00,33.15,33.18,33.14,33.15,422776.0,23.576,23.5973,23.5688,23.576,422776.0
2017-06-19 13:00:00,33.16,33.19,33.13,33.14,488809.0,23.5831,23.6044,23.5617,23.5688,488809.0
2017-06-19 13:30:00,33.14,33.16,33.11,33.15,741760.0,23.5688,23.5831,23.5475,23.576,741760.0
2017-06-19 14:00:00,33.15,33.22,33.11,33.21,1125721.0,23.576,23.6257,23.5475,23.6186,1125721.0
2017-06-19 14:30:00,33.22,33.25,33.18,33.21,862223.0,23.6257,23.6471,23.5973,23.6186,862223.0
2017-06-19 15:00:00,33.21,33.22,33.17,33.19,1214376.0,23.6186,23.6257,23.5902,23.6044,1214376.0
2017-06-19 15:30:00,33.19,33.21,33.14,33.2,2941345.0,23.6044,23.6186,23.5688,23.6115,2941345.0
2017-06-20 09:30:00,33.21,33.33,33.15,33.31,1326920.0,23.6186,23.704,23.576,23.6897,1326920.0
2017-06-20 10:00:00,33.32,33.5,33.3,33.47,2153856.0,23.6969,23.8249,23.6826,23.8035,2153856.0
2017-06-20 10:30:00,33.47,33.56,33.4,33.51,2285921.0,23.8035,23.8675,23.7538,23.832,2285921.0
2017-06-20 11:00:00,33.51,33.72,33.49,33.7,3271831.0,23.832,23.9813,23.8178,23.9671,3271831.0
2017-06-20 11:30:00,33.7,33.75,33.63,33.65,2791426.0,23.9671,24.0027,23.9173,23.9316,2791426.0
2017-06-20 12:00:00,33.65,33.66,33.56,33.66,1250189.0,23.9316,23.9387,23.8675,23.9387,1250189.0
2017-06-20 12:30:00,33.66,33.69,33.63,33.66,1009181.0,23.9387,23.96,23.9173,23.9387,1009181.0
2017-06-20 13:00:00,33.65,33.7,33.63,33.66,1222855.0,23.9316,23.9671,23.9173,23.9387,1222855.0
2017-06-20 13:30:00,33.66,33.68,33.63,33.67,963674.0,23.9387,23.9529,23.9173,23.9458,963674.0
2017-06-20 14:00:00,33.68,33.72,33.67,33.69,1013971.0,23.9529,23.9813,23.9458,23.96,1013971.0
2017-06-20 14:30:00,33.69,33.69,33.64,33.66,1027190.0,23.96,23.96,23.9244,23.9387,1027190.0
2017-06-20 15:00:00,33.66,33.68,33.59,33.62,1243242.0,23.9387,23.9529,23.8889,23.9102,1243242.0
2017-06-20 15:30:00,33.62,33.62,33.55,33.57,3099347.0,23.9102,23.9102,23.8604,23.8747,3099347.0
2017-06-21 09:30:00,33.58,33.85,33.58,33.77,1734956.0,23.8818,24.0738,23.8818,24.0169,1734956.0
2017-06-21 10:00:00,33.77,33.91,33.76,33.87,2385666.0,24.0169,24.1165,24.0098,24.088,2385666.0
2017-06-21 10:30:00,33.86,33.98,33.84,33.88,1971583.0,24.0809,24.1662,24.0667,24.0951,1971583.0
2017-06-21 11:00:00,33.88,33.93,33.84,33.87,1887454.0,24.0951,24.1307,24.0667,24.088,1887454.0
2017-06-21 11:30:00,33.86,33.98,33.82,33.97,1975247.0,24.0809,24.1662,24.0525,24.1591,1975247.0
2017-06-21 12:00:00,33.97,34.06,33.96,34.0,2031874.0,24.1591,24.2231,24.152,24.1805,2031874.0
2017-06-21 12:30:00,34.0,34.03,33.97,34.0,931489.0,24.1805,24.2018,24.1591,24.1805,931489.0
2017-06-21 13:00:00,34.0,34.02,33.97,33.99,1125779.0,24.1805,24.1947,24.1591,24.1734,1125779.0
2017-06-21 13:30:00,34.0,34.04,33.99,34.02,1223558.0,24.1805,24.2089,24.1734,24.1947,1223558.0
2017-06-21 14:00:00,34.02,34.1,34.01,34.05,1374919.0,24.1947,24.2516,24.1876,24.216,1374919.0
2017-06-21 14:30:00,34.04,34.07,34.02,34.07,932362.0,24.2089,24.2303,24.1947,24.2303,932362.0
2017-06-21 15:00:00,34.07,34.08,33.95,33.95,1308164.0,24.2303,24.2374,24.1449,24.1449,1308164.0
2017-06-21 15:30:00,33.95,33.97,33.87,33.88,3437882.0,24.1449,24.1591,24.088,24.0951,3437882.0
2017-06-22 09:30:00,33.95,34.18,33.92,34.05,2135086.0,24.1449,24.3085,24.1236,24.216,2135086.0
2017-06-22 10:00:00,34.05,34.18,34.03,34.18,1177945.0,24.216,24.3085,24.2018,24.3085,1177945.0
2017-06-22 10:30:00,34.18,34.25,34.15,34.23,1403313.0,24.3085,24.3583,24.2871,24.344,1403313.0
2017-06-22 11:00:00,34.23,34.48,34.22,34.44,2123734.0,24.344,24.5218,24.3369,24.4934,2123734.0
2017-06-22 11:30:00,34.45,34.45,34.19,34.2,1637908.0,24.5005,24.5005,24.3156,24.3227,1637908.0
2017-06-22 12:00:00,34.2,34.32,34.2,34.3,1234737.0,24.3227,24.4081,24.3227,24.3938,1234737.0
2017-06-22 12:30:00,34.3,34.33,34.27,34.3,841343.0,24.3938,24.4152,24.3725,24.3938,841343.0
2017-06-22 13:00:00,34.3,34.33,34.22,34.22,765353.0,24.3938,24.4152,24.3369,24.3369,765353.0
2017-06-22 13:30:00,34.23,34.27,34.2,34.24,928146.0,24.344,24.3725,24.3227,24.3512,928146.0
2017-06-22 14:00:00,34.24,34.25,34.18,34.19,771884.0,24.3512,24.3583,24.3085,24.3156,771884.0
2017-06-22 14:30:00,34.18,34.29,34.18,34.29,861841.0,24.3085,24.3867,24.3085,24.3867,861841.0
2017-06-22 15:00:00,34.29,34.29,34.15,34.16,1198776.0,24.3867,24.3867,24.2871,24.2943,1198776.0
2017-06-22 15:30:00,34.16,34.16,34.06,34.06,3789691.0,24.2943,24.2943,24.2231,24.2231,3789691.0
2017-06-23 09:30:00,34.08,34.12,34.0,34.09,1382271.0,24.2374,24.2658,24.1805,24.2445,1382271.0
2017-06-23 10:00:00,34.09,34.22,34.05,34.1,1496240.0,24.2445,24.3369,24.216,24.2516,1496240.0
2017-06-23 10:30:00,34.1,34.12,34.02,34.02,1483376.0,24.2516,24.2658,24.1947,24.1947,1483376.0
2017-06-23 11:00:00,34.03,34.11,34.02,34.09,882997.0,24.2018,24.2587,24.1947,24.2445,882997.0
2017-06-23 11:30:00,34.09,34.11,34.06,34.09,952531.0,24.2445,24.2587,24.2231,24.2445,952531.0
2017-06-23 12:00:00,34.09,34.14,34.09,34.13,686099.0,24.2445,24.28,24.2445,24.2729,686099.0
2017-06-23 12:30:00,34.12,34.13,34.07,34.09,537028.0,24.2658,24.2729,24.2303,24.2445,537028.0
2017-06-23 13:00:00,34.08,34.12,34.04,34.09,649536.0,24.2374,24.2658,24.2089,24.2445,649536.0
2017-06-23 13:30:00,34.09,34.15,34.07,34.14,949994.0,24.2445,24.2871,24.2303,24.28,949994.0
2017-06-23 14:00:00,34.14,34.15,34.09,34.1,648984.0,24.28,24.2871,24.2445,24.2516,648984.0
2017-06-23 14:30:00,34.1,34.12,34.04,34.07,818578.0,24.2516,24.2658,24.2089,24.2303,818578.0
2017-06-23 15:00:00,34.07,34.07,34.0,34.02,946857.0,24.2303,24.2303,24.1805,24.1947,946857.0
2017-06-23 15:30:00,34.02,34.2,33.97,34.16,4876899.0,24.1947,24.3227,24.1591,24.2943,4876899.0
2017-06-26 09:30:00,34.16,34.21,34.01,34.02,1893858.0,24.2943,24.3298,24.1876,24.1947,1893858.0
2017-06-26 10:00:00,34.02,34.15,33.96,34.12,2037869.0,24.1947,24.2871,24.152,24.2658,2037869.0
2017-06-26 10:30:00,34.11,34.12,33.99,34.11,837187.0,24.2587,24.2658,24.1734,24.2587,837187.0
2017-06-26 11:00:00,34.11,34.13,34.03,34.05,860513.0,24.2587,24.2729,24.2018,24.216,860513.0
2017-06-26 11:30:00,34.05,34.15,34.02,34.15,550317.0,24.216,24.2871,24.1947,24.2871,550317.0
2017-06-26 12:00:00,34.15,34.15,34.05,34.1,543775.0,24.2871,24.2871,24.216,24.2516,543775.0
2017-06-26 12:30:00,34.1,34.17,34.08,34.11,517878.0,24.2516,24.3014,24.2374,24.2587,517878.0
2017-06-26 13:00:00,34.11,34.14,34.09,34.11,500174.0,24.2587,24.28,24.2445,24.2587,500174.0
2017-06-26 13:30:00,34.11,34.14,34.06,34.07,637785.0,24.2587,24.28,24.2231,24.2303,637785.0
2017-06-26 14:00:00,34.06,34.1,34.04,34.09,384569.0,24.2231,24.2516,24.2089,24.2445,384569.0
2017-06-26 14:30:00,34.09,34.11,34.05,34.08,415016.0,24.2445,24.2587,24.216,24.2374,415016.0
2017-06-26 15:00:00,34.08,34.12,34.06,34.09,563022.0,24.2374,24.2658,24.2231,24.2445,563022.0
2017-06-26 15:30:00,34.09,34.1,34.03,34.05,1884141.0,24.2445,24.2516,24.2018,24.216,1884141.0
2017-06-27 09:30:00,34.13,34.13,33.84,33.94,1298533.0,24.2729,24.2729,24.0667,24.1378,1298533.0
2017-06-27 10:00:00,33.94,33.99,33.85,33.89,1122970.0,24.1378,24.1734,24.0738,24.1022,1122970.0
2017-06-27 10:30:00,33.89,34.01,33.88,33.99,812413.0,24.1022,24.1876,24.0951,24.1734,812413.0
2017-06-27 11:00:00,33.99,34.05,33.96,33.99,817905.0,24.1734,24.216,24.152,24.1734,817905.0
2017-06-27 11:30:00,33.99,34.07,33.98,34.03,880858.0,24.1734,24.2303,24.1662,24.2018,880858.0
2017-06-27 12:00:00,34.02,34.05,33.94,33.97,996289.0,24.1947,24.216,24.1378,24.1591,996289.0
2017-06-27 12:30:00,33.98,34.03,33.95,34.02,566921.0,24.1662,24.2018,24.1449,24.1947,566921.0
2017-06-27 13:00:00,34.02,34.03,33.99,34.0,521048.0,24.1947,24.2018,24.1734,24.1805,521048.0
2017-06-27 13:30:00,34.0,34.02,33.88,33.93,569789.0,24.1805,24.1947,24.0951,24.1307,569789.0
2017-06-27 14:00:00,33.93,33.97,33.87,33.95,812025.0,24.1307,24.1591,24.088,24.1449,812025.0
2017-06-27 14:30:00,33.95,33.97,33.88,33.89,563137.0,24.1449,24.1591,24.0951,24.1022,563137.0
2017-06-27 15:00:00,33.89,33.9,33.84,33.86,802525.0,24.1022,24.1094,24.0667,24.0809,802525.0
2017-06-27 15:30:00,33.86,33.86,33.75,33.78,2650305.0,24.0809,24.0809,24.0027,24.024,2650305.0
2017-06-28 09:30:00,33.86,33.99,33.71,33.75,1390094.0,24.0809,24.1734,23.9742,24.0027,1390094.0
2017-06-28 10:00:00,33.75,33.82,33.72,33.73,1128260.0,24.0027,24.0525,23.9813,23.9884,1128260.0
2017-06-28 10:30:00,33.74,33.77,33.67,33.68,1065221.0,23.9956,24.0169,23.9458,23.9529,1065221.0
2017-06-28 11:00:00,33.68,33.75,33.65,33.74,924198.0,23.9529,24.0027,23.9316,23.9956,924198.0
2017-06-28 11:30:00,33.73,33.77,33.71,33.75,625638.0,23.9884,24.0169,23.9742,24.0027,625638.0
2017-06-28 12:00:00,33.76,33.76,33.66,33.67,536251.0,24.0098,24.0098,23.9387,23.9458,536251.0
2017-06-28 12:30:00,33.66,33.71,33.65,33.66,503549.0,23.9387,23.9742,23.9316,23.9387,503549.0
2017-06-28 13:00:00,33.66,33.74,33.66,33.73,420880.0,23.9387,23.9956,23.9387,23.9884,420880.0
2017-06-28 13:30:00,33.73,33.75,33.69,33.73,564086.0,23.9884,24.0027,23.96,23.9884,564086.0
2017-06-28 14:00:00,33.73,33.76,33.7,33.7,773969.0,23.9884,24.0098,23.9671,23.9671,773969.0
2017-06-28 14:30:00,33.7,33.75,33.7,33.75,400209.0,23.9671,24.0027,23.9671,24.0027,400209.0
2017-06-28 15:00:00,33.75,33.76,33.71,33.73,792206.0,24.0027,24.0098,23.9742,23.9884,792206.0
2017-06-28 15:30:00,33.73,33.76,33.7,33.74,2122334.0,23.9884,24.0098,23.9671,23.9956,2122334.0
2017-06-29 09:30:00,33.8,33.87,33.67,33.68,1521213.0,24.0382,24.088,23.9458,23.9529,1521213.0
2017-06-29 10:00:00,33.68,33.71,33.56,33.6,937637.0,23.9529,23.9742,23.8675,23.896,937637.0
2017-06-29 10:30:00,33.61,33.71,33.54,33.7,767613.0,23.9031,23.9742,23.8533,23.9671,767613.0
2017-06-29 11:00:00,33.7,33.7,33.59,33.63,729212.0,23.9671,23.9671,23.8889,23.9173,729212.0
2017-06-29 11:30:00,33.64,33.68,33.52,33.53,909133.0,23.9244,23.9529,23.8391,23.8462,909133.0
2017-06-29 12:00:00,33.53,33.56,33.46,33.52,736158.0,23.8462,23.8675,23.7964,23.8391,736158.0
2017-06-29 12:30:00,33.51,33.55,33.44,33.47,710446.0,23.832,23.8604,23.7822,23.8035,710446.0
2017-06-29 13:00:00,33.47,33.5,33.37,33.39,662273.0,23.8035,23.8249,23.7324,23.7466,662273.0
2017-06-29 13:30:00,33.39,33.55,33.38,33.51,717804.0,23.7466,23.8604,23.7395,23.832,717804.0
2017-06-29 14:00:00,33.51,33.66,33.45,33.62,1358000.0,23.832,23.9387,23.7893,23.9102,1358000.0
2017-06-29 14:30:00,33.62,33.69,33.59,33.65,1247290.0,23.9102,23.96,23.8889,23.9316,1247290.0
2017-06-29 15:00:00,33.64,33.71,33.58,33.63,1037592.0,23.9244,23.9742,23.8818,23.9173,1037592.0
2017-06-29 15:30:00,33.63,33.7,33.61,33.62,1830234.0,23.9173,23.9671,23.9031,23.9102,1830234.0
2017-06-30 09:30:00,33.73,33.8,33.54,33.62,1120294.0,23.9884,24.0382,23.8533,23.9102,1120294.0
2017-06-30 10:00:00,33.61,33.65,33.55,33.59,701499.0,23.9031,23.9316,23.8604,23.8889,701499.0
2017-06-30 10:30:00,33.6,33.61,33.51,33.53,680389.0,23.896,23.9031,23.832,23.8462,680389.0
2017-06-30 11:00:00,33.53,33.63,33.52,33.61,605852.0,23.8462,23.9173,23.8391,23.9031,605852.0
2017-06-30 11:30:00,33.61,33.66,33.58,33.64,508835.0,23.9031,23.9387,23.8818,23.9244,508835.0
2017-06-30 12:00:00,33.63,33.65,33.61,33.63,373914.0,23.9173,23.9316,23.9031,23.9173,373914.0
2017-06-30 12:30:00,33.63,33.68,33.63,33.68,311016.0,23.9173,23.9529,23.9173,23.9529,311016.0
2017-06-30 13:00:00,33.67,33.68,33.61,33.64,486095.0,23.9458,23.9529,23.9031,23.9244,486095.0
2017-06-30 13:30:00,33.65,33.68,33.64,33.66,422057.0,23.9316,23.9529,23.9244,23.9387,422057.0
2017-06-30 14:00:00,33.66,33.67,33.59,33.62,475868.0,23.9387,23.9458,23.8889,23.9102,475868.0
2017-06-30 14:30:00,33.62,33.66,33.58,33.63,514464.0,23.9102,23.9387,23.8818,23.9173,514464.0
2017-06-30 15:00:00,33.63,33.67,33.59,33.66,568786.0,23.9173,23.9458,23.8889,23.9387,568786.0
2017-06-30 15:30:00,33.65,33.71,33.59,33.59,2225687.0,23.9316,23.9742,23.8889,23.8889,2225687.0
2017-07-03 09:30:00,33.48,33.83,33.47,33.77,1503015.0,23.8107,24.0596,23.8035,24.0169,1503015.0
2017-07-03 10:00:00,33.78,33.85,33.76,33.78,492855.0,24.024,24.0738,24.0098,24.024,492855.0
2017-07-03 10:30:00,33.78,33.95,33.78,33.95,676948.0,24.024,24.1449,24.024,24.1449,676948.0
2017-07-03 11:00:00,33.95,33.97,33.87,33.91,951451.0,24.1449,24.1591,24.088,24.1165,951451.0
2017-07-03 11:30:00,33.9,33.95,33.88,33.94,549446.0,24.1094,24.1449,24.0951,24.1378,549446.0
2017-07-03 12:00:00,33.93,33.95,33.82,33.91,724362.0,24.1307,24.1449,24.0525,24.1165,724362.0
2017-07-03 12:30:00,33.91,33.94,33.8,33.83,1437368.0,24.1165,24.1378,24.0382,24.0596,1437368.0
2017-07-05 09:30:00,33.94,33.95,33.54,33.58,1480638.0,24.1378,24.1449,23.8533,23.8818,1480638.0
2017-07-05 10:00:00,33.59,33.62,33.53,33.59,691257.0,23.8889,23.9102,23.8462,23.8889,691257.0
2017-07-05 10:30:00,33.59,33.7,33.56,33.66,1090853.0,23.8889,23.9671,23.8675,23.9387,1090853.0
2017-07-05 11:00:00,33.67,33.74,33.66,33.73,861241.0,23.9458,23.9956,23.9387,23.9884,861241.0
2017-07-05 11:30:00,33.72,33.75,33.49,33.54,1403875.0,23.9813,24.0027,23.8178,23.8533,1403875.0
2017-07-05 12:00:00,33.54,33.59,33.53,33.56,437513.0,23.8533,23.8889,23.8462,23.8675,437513.0
2017-07-05 12:30:00,33.56,33.62,33.56,33.61,343180.0,23.8675,23.9102,23.8675,23.9031,343180.0
2017-07-05 13:00:00,33.61,33.63,33.56,33.62,597381.0,23.9031,23.9173,23.8675,23.9102,597381.0
2017-07-05 13:30:00,33.61,33.66,33.58,33.66,487050.0,23.9031,23.9387,23.8818,23.9387,487050.0
2017-07-05 14:00:00,33.66,33.69,33.58,33.66,547901.0,23.9387,23.96,23.8818,23.9387,547901.0
2017-07-05 14:30:00,33.66,33.71,33.63,33.64,617569.0,23.9387,23.9742,23.9173,23.9244,617569.0
2017-07-05 15:00:00,33.64,33.7,33.63,33.66,954100.0,23.9244,23.9671,23.9173,23.9387,954100.0
2017-07-05 15:30:00,33.66,33.68,33.6,33.63,2375555.0,23.9387,23.9529,23.896,23.9173,2375555.0
2017-07-06 09:30:00,33.64,33.67,33.42,33.51,1296852.0,23.9244,23.9458,23.768,23.832,1296852.0
2017-07-06 10:00:00,33.51,33.53,33.35,33.38,850545.0,23.832,23.8462,23.7182,23.7395,850545.0
2017-07-06 10:30:00,33.37,33.42,33.35,33.39,692114.0,23.7324,23.768,23.7182,23.7466,692114.0
2017-07-06 11:00:00,33.39,33.47,33.38,33.38,520385.0,23.7466,23.8035,23.7395,23.7395,520385.0
2017-07-06 11:30:00,33.39,33.45,33.36,33.43,662102.0,23.7466,23.7893,23.7253,23.7751,662102.0
2017-07-06 12:00:00,33.43,33.45,33.34,33.34,301705.0,23.7751,23.7893,23.7111,23.7111,301705.0
2017-07-06 12:30:00,33.34,33.4,33.33,33.37,429321.0,23.7111,23.7538,23.704,23.7324,429321.0
2017-07-06 13:00:00,33.37,33.43,33.36,33.42,377611.0,23.7324,23.7751,23.7253,23.768,377611.0
2017-07-06 13:30:00,33.42,33.42,33.34,33.35,428471.0,23.768,23.768,23.7111,23.7182,428471.0
2017-07-06 14:00:00,33.35,33.36,33.28,33.3,485365.0,23.7182,23.7253,23.6684,23.6826,485365.0
2017-07-06 14:30:00,33.3,33.32,33.27,33.29,834045.0,23.6826,23.6969,23.6613,23.6755,834045.0
2017-07-06 15:00:00,33.29,33.29,33.19,33.22,1797137.0,23.6755,23.6755,23.6044,23.6257,1797137.0
2017-07-06 15:30:00,33.23,33.23,33.14,33.22,3197164.0,23.6329,23.6329,23.5688,23.6257,3197164.0
2017-07-07 09:30:00,33.25,33.29,33.09,33.11,1293707.0,23.6471,23.6755,23.5333,23.5475,1293707.0
2017-07-07 10:00:00,33.11,33.14,33.02,33.13,1252319.0,23.5475,23.5688,23.4835,23.5617,1252319.0
2017-07-07 10:30:00,33.14,33.18,33.11,33.16,808670.0,23.5688,23.5973,23.5475,23.5831,808670.0
2017-07-07 11:00:00,33.16,33.22,33.15,33.17,1155684.0,23.5831,23.6257,23.576,23.5902,1155684.0
2017-07-07 11:30:00,33.17,33.23,33.16,33.19,622875.0,23.5902,23.6329,23.5831,23.6044,622875.0
2017-07-07 12:00:00,33.19,33.23,33.18,33.19,449822.0,23.6044,23.6329,23.5973,23.6044,449822.0
2017-07-07 12:30:00,33.2,33.26,33.18,33.24,628999.0,23.6115,23.6542,23.5973,23.64,628999.0
2017-07-07 13:00:00,33.23,33.24,33.16,33.2,721161.0,23.6329,23.64,23.5831,23.6115,721161.0
2017-07-07 13:30:00,33.2,33.22,33.15,33.18,787385.0,23.6115,23.6257,23.576,23.5973,787385.0
2017-07-07 14:00:00,33.18,33.3,33.17,33.3,1043814.0,23.5973,23.6826,23.5902,23.6826,1043814.0
2017-07-07 14:30:00,33.29,33.33,33.28,33.3,613214.0,23.6755,23.704,23.6684,23.6826,613214.0
2017-07-07 15:00:00,33.3,33.33,33.29,33.3,965284.0,23.6826,23.704,23.6755,23.6826,965284.0
2017-07-07 15:30:00,33.3,33.36,33.29,33.35,2827936.0,23.6826,23.7253,23.6755,23.7182,2827936.0
2017-07-10 09:30:00,33.36,33.41,33.24,33.4,1028023.0,23.7253,23.7609,23.64,23.7538,1028023.0
2017-07-10 10:00:00,33.39,33.45,33.36,33.41,985769.0,23.7466,23.7893,23.7253,23.7609,985769.0
2017-07-10 10:30:00,33.41,33.45,33.38,33.44,798676.0,23.7609,23.7893,23.7395,23.7822,798676.0
2017-07-10 11:00:00,33.44,33.46,33.4,33.43,652206.0,23.7822,23.7964,23.7538,23.7751,652206.0
2017-07-10 11:30:00,33.43,33.52,33.4,33.51,941730.0,23.7751,23.8391,23.7538,23.832,941730.0
2017-07-10 12:00:00,33.52,33.53,33.45,33.48,764206.0,23.8391,23.8462,23.7893,23.8107,764206.0
2017-07-10 12:30:00,33.47,33.5,33.45,33.47,448457.0,23.8035,23.8249,23.7893,23.8035,448457.0
2017-07-10 13:00:00,33.48,33.5,33.46,33.48,564200.0,23.8107,23.8249,23.7964,23.8107,564200.0
2017-07-10 13:30:00,33.48,33.5,33.42,33.45,1060830.0,23.8107,23.8249,23.768,23.7893,1060830.0
2017-07-10 14:00:00,33.45,33.45,33.37,33.4,1230335.0,23.7893,23.7893,23.7324,23.7538,1230335.0
2017-07-10 14:30:00,33.39,33.43,33.34,33.41,797026.0,23.7466,23.7751,23.7111,23.7609,797026.0
2017-07-10 15:00:00,33.4,33.46,33.4,33.42,734593.0,23.7538,23.7964,23.7538,23.768,734593.0
2017-07-10 15:30:00,33.42,33.48,33.39,33.41,1756815.0,23.768,23.8107,23.7466,23.7609,1756815.0
2017-07-11 09:30:00,33.4,33.47,33.2,33.23,1085028.0,23.7538,23.8035,23.6115,23.6329,1085028.0
2017-07-11 10:00:00,33.22,33.33,33.22,33.3,820429.0,23.6257,23.704,23.6257,23.6826,820429.0
2017-07-11 10:30:00,33.3,33.33,33.22,33.26,789386.0,23.6826,23.704,23.6257,23.6542,789386.0
2017-07-11 11:00:00,33.26,33.28,33.1,33.16,987257.0,23.6542,23.6684,23.5404,23.5831,987257.0
2017-07-11 11:30:00,33.16,33.19,33.07,33.12,669494.0,23.5831,23.6044,23.5191,23.5546,669494.0
2017-07-11 12:00:00,33.12,33.15,33.05,33.1,397619.0,23.5546,23.576,23.5048,23.5404,397619.0
2017-07-11 12:30:00,33.09,33.21,33.08,33.16,624902.0,23.5333,23.6186,23.5262,23.5831,624902.0
2017-07-11 13:00:00,33.16,33.16,33.07,33.07,540219.0,23.5831,23.5831,23.5191,23.5191,540219.0
2017-07-11 13:30:00,33.07,33.2,33.06,33.14,563547.0,23.5191,23.6115,23.512,23.5688,563547.0
2017-07-11 14:00:00,33.14,33.18,33.1,33.13,406788.0,23.5688,23.5973,23.5404,23.5617,406788.0
2017-07-11 14:30:00,33.14,33.16,33.1,33.12,551183.0,23.5688,23.5831,23.5404,23.5546,551183.0
2017-07-11 15:00:00,33.11,33.21,33.09,33.17,751199.0,23.5475,23.6186,23.5333,23.5902,751199.0
2017-07-11 15:30:00,33.17,33.23,33.13,33.16,1513544.0,23.5902,23.6329,23.5617,23.5831,1513544.0
2017-07-12 09:30:00,33.34,33.53,33.3,33.45,1085590.0,23.7111,23.8462,23.6826,23.7893,1085590.0
2017-07-12 10:00:00,33.45,33.47,33.39,33.4,961160.0,23.7893,23.8035,23.7466,23.7538,961160.0
2017-07-12 10:30:00,33.41,33.42,33.34,33.39,1071883.0,23.7609,23.768,23.7111,23.7466,1071883.0
2017-07-12 11:00:00,33.38,33.4,33.32,33.34,743374.0,23.7395,23.7538,23.6969,23.7111,743374.0
2017-07-12 11:30:00,33.34,33.36,33.3,33.35,518169.0,23.7111,23.7253,23.6826,23.7182,518169.0
2017-07-12 12:00:00,33.35,33.39,33.33,33.37,390434.0,23.7182,23.7466,23.704,23.7324,390434.0
2017-07-12 12:30:00,33.38,33.41,33.35,33.41,279379.0,23.7395,23.7609,23.7182,23.7609,279379.0
2017-07-12 13:00:00,33.41,33.43,33.38,33.41,290634.0,23.7609,23.7751,23.7395,23.7609,290634.0
2017-07-12 13:30:00,33.41,33.48,33.4,33.48,443398.0,23.7609,23.8107,23.7538,23.8107,443398.0
2017-07-12 14:00:00,33.48,33.5,33.44,33.44,809411.0,23.8107,23.8249,23.7822,23.7822,809411.0
2017-07-12 14:30:00,33.44,33.45,33.32,33.37,1077214.0,23.7822,23.7893,23.6969,23.7324,1077214.0
2017-07-12 15:00:00,33.37,33.41,33.31,33.33,912665.0,23.7324,23.7609,23.6897,23.704,912665.0
2017-07-12 15:30:00,33.32,33.33,33.2,33.23,2429402.0,23.6969,23.704,23.6115,23.6329,2429402.0
2017-07-13 09:30:00,33.22,33.28,33.07,33.07,1051330.0,23.6257,23.6684,23.5191,23.5191,1051330.0
2017-07-13 10:00:00,33.07,33.09,32.99,33.07,1026450.0,23.5191,23.5333,23.4622,23.5191,1026450.0
2017-07-13 10:30:00,33.07,33.12,33.01,33.01,502367.0,23.5191,23.5546,23.4764,23.4764,502367.0
2017-07-13 11:00:00,33.01,33.16,33.0,33.13,692885.0,23.4764,23.5831,23.4693,23.5617,692885.0
2017-07-13 11:30:00,33.13,33.14,33.08,33.09,845582.0,23.5617,23.5688,23.5262,23.5333,845582.0
2017-07-13 12:00:00,33.09,33.12,33.05,33.05,373383.0,23.5333,23.5546,23.5048,23.5048,373383.0
2017-07-13 12:30:00,33.05,33.09,33.05,33.08,452338.0,23.5048,23.5333,23.5048,23.5262,452338.0
2017-07-13 13:00:00,33.08,33.13,33.07,33.13,422201.0,23.5262,23.5617,23.5191,23.5617,422201.0
2017-07-13 13:30:00,33.13,33.19,33.12,33.19,594605.0,23.5617,23.6044,23.5546,23.6044,594605.0
2017-07-13 14:00:00,33.19,33.19,33.13,33.15,345854.0,23.6044,23.6044,23.5617,23.576,345854.0
2017-07-13 14:30:00,33.14,33.3,33.13,33.28,857025.0,23.5688,23.6826,23.5617,23.6684,857025.0
2017-07-13 15:00:00,33.28,33.3,33.18,33.26,827603.0,23.6684,23.6826,23.5973,23.6542,827603.0
2017-07-13 15:30:00,33.26,33.34,33.2,33.27,2578668.0,23.6542,23.7111,23.6115,23.6613,2578668.0
2017-07-14 09:30:00,33.27,33.49,33.24,33.46,1346430.0,23.6613,23.8178,23.64,23.7964,1346430.0
2017-07-14 10:00:00,33.46,33.48,33.4,33.45,910555.0,23.7964,23.8107,23.7538,23.7893,910555.0
2017-07-14 10:30:00,33.46,33.48,33.42,33.43,559948.0,23.7964,23.8107,23.768,23.7751,559948.0
2017-07-14 11:00:00,33.42,33.43,33.35,33.39,698022.0,23.768,23.7751,23.7182,23.7466,698022.0
2017-07-14 11:30:00,33.39,33.5,33.38,33.49,649580.0,23.7466,23.8249,23.7395,23.8178,649580.0
2017-07-14 12:00:00,33.49,33.5,33.44,33.47,420698.0,23.8178,23.8249,23.7822,23.8035,420698.0
2017-07-14 12:30:00,33.48,33.53,33.45,33.49,407126.0,23.8107,23.8462,23.7893,23.8178,407126.0
2017-07-14 13:00:00,33.49,33.55,33.48,33.52,553844.0,23.8178,23.8604,23.8107,23.8391,553844.0
2017-07-14 13:30:00,33.52,33.54,33.48,33.54,447579.0,23.8391,23.8533,23.8107,23.8533,447579.0
2017-07-14 14:00:00,33.54,33.55,33.5,33.53,336894.0,23.8533,23.8604,23.8249,23.8462,336894.0
2017-07-14 14:30:00,33.53,33.53,33.49,33.49,351125.0,23.8462,23.8462,23.8178,23.8178,351125.0
2017-07-14 15:00:00,33.49,33.55,33.49,33.54,722782.0,23.8178,23.8604,23.8178,23.8533,722782.0
2017-07-14 15:30:00,33.52,33.54,33.4,33.43,2606651.0,23.8391,23.8533,23.7538,23.7751,2606651.0
2017-07-17 09:30:00,33.44,33.47,33.37,33.4,1205560.0,23.7822,23.8035,23.7324,23.7538,1205560.0
2017-07-17 10:00:00,33.41,33.43,33.33,33.33,885627.0,23.7609,23.7751,23.704,23.704,885627.0
2017-07-17 10:30:00,33.34,33.34,33.21,33.29,1106234.0,23.7111,23.7111,23.6186,23.6755,1106234.0
2017-07-17 11:00:00,33.29,33.32,33.25,33.3,803040.0,23.6755,23.6969,23.6471,23.6826,803040.0
2017-07-17 11:30:00,33.3,33.32,33.25,33.27,742733.0,23.6826,23.6969,23.6471,23.6613,742733.0
2017-07-17 12:00:00,33.28,33.28,33.24,33.27,533534.0,23.6684,23.6684,23.64,23.6613,533534.0
2017-07-17 12:30:00,33.28,33.3,33.25,33.3,315090.0,23.6684,23.6826,23.6471,23.6826,315090.0
2017-07-17 13:00:00,33.29,33.3,33.24,33.25,477669.0,23.6755,23.6826,23.64,23.6471,477669.0
2017-07-17 13:30:00,33.25,33.26,33.16,33.18,1004378.0,23.6471,23.6542,23.5831,23.5973,1004378.0
2017-07-17 14:00:00,33.19,33.2,33.16,33.18,840539.0,23.6044,23.6115,23.5831,23.5973,840539.0
2017-07-17 14:30:00,33.17,33.21,33.15,33.2,849106.0,23.5902,23.6186,23.576,23.6115,849106.0
2017-07-17 15:00:00,33.2,33.2,33.14,33.16,893283.0,23.6115,23.6115,23.5688,23.5831,893283.0
2017-07-17 15:30:00,33.16,33.25,33.14,33.24,2567573.0,23.5831,23.6471,23.5688,23.64,2567573.0
2017-07-18 09:30:00,33.23,33.25,33.04,33.12,1281730.0,23.6329,23.6471,23.4977,23.5546,1281730.0
2017-07-18 10:00:00,33.12,33.21,33.09,33.15,959090.0,23.5546,23.6186,23.5333,23.576,959090.0
2017-07-18 10:30:00,33.15,33.16,33.04,33.16,833952.0,23.576,23.5831,23.4977,23.5831,833952.0
2017-07-18 11:00:00,33.16,33.24,33.14,33.22,625116.0,23.5831,23.64,23.5688,23.6257,625116.0
2017-07-18 11:30:00,33.23,33.25,33.18,33.23,569383.0,23.6329,23.6471,23.5973,23.6329,569383.0
2017-07-18 12:00:00,33.23,33.27,33.2,33.27,716302.0,23.6329,23.6613,23.6115,23.6613,716302.0
2017-07-18 12:30:00,33.27,33.29,33.23,33.25,906461.0,23.6613,23.6755,23.6329,23.6471,906461.0
2017-07-18 13:00:00,33.25,33.3,33.23,33.26,851488.0,23.6471,23.6826,23.6329,23.6542,851488.0
2017-07-18 13:30:00,33.27,33.36,33.25,33.35,695423.0,23.6613,23.7253,23.6471,23.7182,695423.0
2017-07-18 14:00:00,33.36,33.36,33.3,33.32,637172.0,23.7253,23.7253,23.6826,23.6969,637172.0
2017-07-18 14:30:00,33.32,33.33,33.28,33.31,819459.0,23.6969,23.704,23.6684,23.6897,819459.0
2017-07-18 15:00:00,33.3,33.35,33.27,33.33,997010.0,23.6826,23.7182,23.6613,23.704,997010.0
2017-07-18 15:30:00,33.34,33.39,33.29,33.35,2363235.0,23.7111,23.7466,23.6755,23.7182,2363235.0
2017-07-19 09:30:00,33.37,33.46,33.31,33.44,1201855.0,23.7324,23.7964,23.6897,23.7822,1201855.0
2017-07-19 10:00:00,33.44,33.52,33.39,33.42,941228.0,23.7822,23.8391,23.7466,23.768,941228.0
2017-07-19 10:30:00,33.42,33.49,33.4,33.47,680465.0,23.768,23.8178,23.7538,23.8035,680465.0
2017-07-19 11:00:00,33.47,33.55,33.46,33.54,952633.0,23.8035,23.8604,23.7964,23.8533,952633.0
2017-07-19 11:30:00,33.54,33.69,33.53,33.65,2157319.0,23.8533,23.96,23.8462,23.9316,2157319.0
2017-07-19 12:00:00,33.65,33.69,33.65,33.66,1093689.0,23.9316,23.96,23.9316,23.9387,1093689.0
2017-07-19 12:30:00,33.66,33.69,33.63,33.64,826082.0,23.9387,23.96,23.9173,23.9244,826082.0
2017-07-19 13:00:00,33.63,33.65,33.57,33.6,722670.0,23.9173,23.9316,23.8747,23.896,722670.0
2017-07-19 13:30:00,33.6,33.64,33.59,33.62,385550.0,23.896,23.9244,23.8889,23.9102,385550.0
2017-07-19 14:00:00,33.62,33.65,33.58,33.61,576889.0,23.9102,23.9316,23.8818,23.9031,576889.0
2017-07-19 14:30:00,33.61,33.62,33.58,33.6,353718.0,23.9031,23.9102,23.8818,23.896,353718.0
2017-07-19 15:00:00,33.6,33.6,33.56,33.57,591367.0,23.896,23.896,23.8675,23.8747,591367.0
2017-07-19 15:30:00,33.58,33.62,33.54,33.62,2466761.0,23.8818,23.9102,23.8533,23.9102,2466761.0
2017-07-20 09:30:00,33.46,33.7,33.42,33.61,1703499.0,23.7964,23.9671,23.768,23.9031,1703499.0
2017-07-20 10:00:00,33.62,33.65,33.48,33.5,795169.0,23.9102,23.9316,23.8107,23.8249,795169.0
2017-07-20 10:30:00,33.49,33.51,33.43,33.47,779945.0,23.8178,23.832,23.7751,23.8035,779945.0
2017-07-20 11:00:00,33.47,33.5,33.33,33.35,1067050.0,23.8035,23.8249,23.704,23.7182,1067050.0
2017-07-20 11:30:00,33.36,33.46,33.35,33.44,1037346.0,23.7253,23.7964,23.7182,23.7822,1037346.0
2017-07-20 12:00:00,33.44,33.5,33.42,33.5,801915.0,23.7822,23.8249,23.768,23.8249,801915.0
2017-07-20 12:30:00,33.5,33.54,33.48,33.53,586632.0,23.8249,23.8533,23.8107,23.8462,586632.0
2017-07-20 13:00:00,33.52,33.58,33.48,33.54,769779.0,23.8391,23.8818,23.8107,23.8533,769779.0
2017-07-20 13:30:00,33.54,33.6,33.53,33.56,503793.0,23.8533,23.896,23.8462,23.8675,503793.0
2017-07-20 14:00:00,33.55,33.6,33.55,33.59,806817.0,23.8604,23.896,23.8604,23.8889,806817.0
2017-07-20 14:30:00,33.58,33.64,33.51,33.64,821875.0,23.8818,23.9244,23.832,23.9244,821875.0
2017-07-20 15:00:00,33.64,33.65,33.58,33.63,857059.0,23.9244,23.9316,23.8818,23.9173,857059.0
2017-07-20 15:30:00,33.63,33.63,33.54,33.55,2400022.0,23.9173,23.9173,23.8533,23.8604,2400022.0
2017-07-21 09:30:00,33.47,33.58,33.45,33.55,2280687.0,23.8035,23.8818,23.7893,23.8604,2280687.0
2017-07-21 10:00:00,33.55,33.56,33.47,33.49,839659.0,23.8604,23.8675,23.8035,23.8178,839659.0
2017-07-21 10:30:00,33.49,33.54,33.47,33.5,579441.0,23.8178,23.8533,23.8035,23.8249,579441.0
2017-07-21 11:00:00,33.49,33.56,33.49,33.52,401221.0,23.8178,23.8675,23.8178,23.8391,401221.0
2017-07-21 11:30:00,33.51,33.55,33.49,33.54,453390.0,23.832,23.8604,23.8178,23.8533,453390.0
2017-07-21 12:00:00,33.55,33.56,33.48,33.48,384661.0,23.8604,23.8675,23.8107,23.8107,384661.0
2017-07-21 12:30:00,33.48,33.51,33.45,33.45,500525.0,23.8107,23.832,23.7893,23.7893,500525.0
2017-07-21 13:00:00,33.46,33.5,33.45,33.49,509922.0,23.7964,23.8249,23.7893,23.8178,509922.0
2017-07-21 13:30:00,33.49,33.5,33.47,33.48,373544.0,23.8178,23.8249,23.8035,23.8107,373544.0
2017-07-21 14:00:00,33.48,33.49,33.4,33.45,663616.0,23.8107,23.8178,23.7538,23.7893,663616.0
2017-07-21 14:30:00,33.44,33.45,33.42,33.43,445564.0,23.7822,23.7893,23.768,23.7751,445564.0
2017-07-21 15:00:00,33.43,33.44,33.39,33.41,943370.0,23.7751,23.7822,23.7466,23.7609,943370.0
2017-07-21 15:30:00,33.42,33.48,33.39,33.46,1611468.0,23.768,23.8107,23.7466,23.7964,1611468.0
2017-07-24 09:30:00,33.38,33.45,33.25,33.26,982308.0,23.7395,23.7893,23.6471,23.6542,982308.0
2017-07-24 10:00:00,33.26,33.27,33.21,33.25,889256.0,23.6542,23.6613,23.6186,23.6471,889256.0
2017-07-24 10:30:00,33.25,33.25,33.17,33.21,829101.0,23.6471,23.6471,23.5902,23.6186,829101.0
2017-07-24 11:00:00,33.2,33.31,33.19,33.31,858153.0,23.6115,23.6897,23.6044,23.6897,858153.0
2017-07-24 11:30:00,33.31,33.38,33.3,33.38,563561.0,23.6897,23.7395,23.6826,23.7395,563561.0
2017-07-24 12:00:00,33.38,33.4,33.36,33.4,346980.0,23.7395,23.7538,23.7253,23.7538,346980.0
2017-07-24 12:30:00,33.39,33.4,33.33,33.37,600708.0,23.7466,23.7538,23.704,23.7324,600708.0
2017-07-24 13:00:00,33.36,33.39,33.34,33.39,421881.0,23.7253,23.7466,23.7111,23.7466,421881.0
2017-07-24 13:30:00,33.38,33.42,33.36,33.4,647663.0,23.7395,23.768,23.7253,23.7538,647663.0
2017-07-24 14:00:00,33.4,33.42,33.39,33.41,420499.0,23.7538,23.768,23.7466,23.7609,420499.0
2017-07-24 14:30:00,33.41,33.43,33.38,33.41,731147.0,23.7609,23.7751,23.7395,23.7609,731147.0
2017-07-24 15:00:00,33.41,33.42,33.35,33.36,724876.0,23.7609,23.768,23.7182,23.7253,724876.0
2017-07-24 15:30:00,33.36,33.4,33.31,33.34,2648740.0,23.7253,23.7538,23.6897,23.7111,2648740.0
2017-07-25 09:30:00,33.38,33.48,33.23,33.33,1450753.0,23.7395,23.8107,23.6329,23.704,1450753.0
2017-07-25 10:00:00,33.33,33.37,33.24,33.26,1310198.0,23.704,23.7324,23.64,23.6542,1310198.0
2017-07-25 10:30:00,33.27,33.28,33.17,33.21,1389908.0,23.6613,23.6684,23.5902,23.6186,1389908.0
2017-07-25 11:00:00,33.2,33.25,33.18,33.22,625991.0,23.6115,23.6471,23.5973,23.6257,625991.0
2017-07-25 11:30:00,33.22,33.25,33.19,33.23,843038.0,23.6257,23.6471,23.6044,23.6329,843038.0
2017-07-25 12:00:00,33.22,33.24,33.18,33.21,708232.0,23.6257,23.64,23.5973,23.6186,708232.0
2017-07-25 12:30:00,33.21,33.23,33.19,33.21,456966.0,23.6186,23.6329,23.6044,23.6186,456966.0
2017-07-25 13:00:00,33.22,33.28,33.2,33.27,448841.0,23.6257,23.6684,23.6115,23.6613,448841.0
2017-07-25 13:30:00,33.27,33.29,33.21,33.22,537782.0,23.6613,23.6755,23.6186,23.6257,537782.0
2017-07-25 14:00:00,33.21,33.23,33.2,33.23,599534.0,23.6186,23.6329,23.6115,23.6329,599534.0
2017-07-25 14:30:00,33.23,33.24,33.1,33.12,1125045.0,23.6329,23.64,23.5404,23.5546,1125045.0
2017-07-25 15:00:00,33.12,33.14,33.06,33.06,1456112.0,23.5546,23.5688,23.512,23.512,1456112.0
2017-07-25 15:30:00,33.07,33.1,33.01,33.09,3639309.0,23.5191,23.5404,23.4764,23.5333,3639309.0
2017-07-26 09:30:00,33.09,33.1,32.91,32.91,1298397.0,23.5333,23.5404,23.4053,23.4053,1298397.0
2017-07-26 10:00:00,32.91,32.98,32.82,32.89,1430970.0,23.4053,23.4551,23.3413,23.391,1430970.0
2017-07-26 10:30:00,32.89,32.94,32.87,32.9,804181.0,23.391,23.4266,23.3768,23.3982,804181.0
2017-07-26 11:00:00,32.91,33.02,32.89,33.01,816792.0,23.4053,23.4835,23.391,23.4764,816792.0
2017-07-26 11:30:00,33.01,33.02,32.97,33.0,651681.0,23.4764,23.4835,23.4479,23.4693,651681.0
2017-07-26 12:00:00,33.0,33.0,32.89,32.89,880421.0,23.4693,23.4693,23.391,23.391,880421.0
2017-07-26 12:30:00,32.89,32.91,32.87,32.88,865562.0,23.391,23.4053,23.3768,23.3839,865562.0
2017-07-26 13:00:00,32.88,32.89,32.84,32.87,648063.0,23.3839,23.391,23.3555,23.3768,648063.0
2017-07-26 13:30:00,32.86,32.94,32.86,32.92,639915.0,23.3697,23.4266,23.3697,23.4124,639915.0
2017-07-26 14:00:00,32.92,32.99,32.9,32.97,599819.0,23.4124,23.4622,23.3982,23.4479,599819.0
2017-07-26 14:30:00,32.97,33.0,32.95,32.97,603370.0,23.4479,23.4693,23.4337,23.4479,603370.0
2017-07-26 15:00:00,32.96,32.96,32.89,32.92,930247.0,23.4408,23.4408,23.391,23.4124,930247.0
2017-07-26 15:30:00,32.92,32.94,32.88,32.9,1877883.0,23.4124,23.4266,23.3839,23.3982,1877883.0
2017-07-27 09:30:00,32.76,32.88,32.69,32.78,2042742.0,23.2986,23.3839,23.2488,23.3128,2042742.0
2017-07-27 10:00:00,32.78,32.89,32.76,32.84,893979.0,23.3128,23.391,23.2986,23.3555,893979.0
2017-07-27 10:30:00,32.84,32.91,32.82,32.91,968079.0,23.3555,23.4053,23.3413,23.4053,968079.0
2017-07-27 11:00:00,32.91,32.96,32.88,32.9,786589.0,23.4053,23.4408,23.3839,23.3982,786589.0
2017-07-27 11:30:00,32.9,32.92,32.86,32.9,730286.0,23.3982,23.4124,23.3697,23.3982,730286.0
2017-07-27 12:00:00,32.9,32.95,32.89,32.93,751249.0,23.3982,23.4337,23.391,23.4195,751249.0
2017-07-27 12:30:00,32.93,32.95,32.9,32.95,988709.0,23.4195,23.4337,23.3982,23.4337,988709.0
2017-07-27 13:00:00,32.95,32.96,32.89,32.94,1078192.0,23.4337,23.4408,23.391,23.4266,1078192.0
2017-07-27 13:30:00,32.94,32.95,32.83,32.83,983083.0,23.4266,23.4337,23.3484,23.3484,983083.0
2017-07-27 14:00:00,32.84,32.93,32.82,32.93,752933.0,23.3555,23.4195,23.3413,23.4195,752933.0
2017-07-27 14:30:00,32.93,32.93,32.83,32.87,943311.0,23.4195,23.4195,23.3484,23.3768,943311.0
2017-07-27 15:00:00,32.87,32.96,32.85,32.93,1526961.0,23.3768,23.4408,23.3626,23.4195,1526961.0
2017-07-27 15:30:00,32.93,33.0,32.89,32.99,2059983.0,23.4195,23.4693,23.391,23.4622,2059983.0
2017-07-28 09:30:00,33.06,33.15,32.84,32.88,1802500.0,23.512,23.576,23.3555,23.3839,1802500.0
2017-07-28 10:00:00,32.87,32.92,32.81,32.82,1434763.0,23.3768,23.4124,23.3342,23.3413,1434763.0
2017-07-28 10:30:00,32.83,33.0,32.81,33.0,926027.0,23.3484,23.4693,23.3342,23.4693,926027.0
2017-07-28 11:00:00,33.0,33.01,32.93,32.94,942102.0,23.4693,23.4764,23.4195,23.4266,942102.0
2017-07-28 11:30:00,32.94,33.08,32.91,33.05,1396869.0,23.4266,23.5262,23.4053,23.5048,1396869.0
2017-07-28 12:00:00,33.05,33.11,33.03,33.09,1162894.0,23.5048,23.5475,23.4906,23.5333,1162894.0
2017-07-28 12:30:00,33.1,33.11,33.03,33.04,458437.0,23.5404,23.5475,23.4906,23.4977,458437.0
2017-07-28 13:00:00,33.04,33.05,33.01,33.02,434116.0,23.4977,23.5048,23.4764,23.4835,434116.0
2017-07-28 13:30:00,33.02,33.03,32.98,32.98,582423.0,23.4835,23.4906,23.4551,23.4551,582423.0
2017-07-28 14:00:00,32.99,33.02,32.98,32.99,620520.0,23.4622,23.4835,23.4551,23.4622,620520.0
2017-07-28 14:30:00,32.99,33.11,32.98,33.11,843257.0,23.4622,23.5475,23.4551,23.5475,843257.0
2017-07-28 15:00:00,33.11,33.15,33.09,33.13,856289.0,23.5475,23.576,23.5333,23.5617,856289.0
2017-07-28 15:30:00,33.12,33.17,33.11,33.14,1661875.0,23.5546,23.5902,23.5475,23.5688,1661875.0
2017-07-31 09:30:00,33.21,33.32,33.18,33.29,2294084.0,23.6186,23.6969,23.5973,23.6755,2294084.0
2017-07-31 10:00:00,33.3,33.39,33.29,33.3,1513686.0,23.6826,23.7466,23.6755,23.6826,1513686.0
2017-07-31 10:30:00,33.3,33.31,33.14,33.19,1406928.0,23.6826,23.6897,23.5688,23.6044,1406928.0
2017-07-31 11:00:00,33.19,33.27,33.18,33.27,768572.0,23.6044,23.6613,23.5973,23.6613,768572.0
2017-07-31 11:30:00,33.27,33.3,33.27,33.3,697062.0,23.6613,23.6826,23.6613,23.6826,697062.0
2017-07-31 12:00:00,33.29,33.35,33.27,33.35,593740.0,23.6755,23.7182,23.6613,23.7182,593740.0
2017-07-31 12:30:00,33.34,33.36,33.32,33.32,545668.0,23.7111,23.7253,23.6969,23.6969,545668.0
2017-07-31 13:00:00,33.33,33.39,33.32,33.38,921446.0,23.704,23.7466,23.6969,23.7395,921446.0
2017-07-31 13:30:00,33.37,33.39,33.32,33.35,771189.0,23.7324,23.7466,23.6969,23.7182,771189.0
2017-07-31 14:00:00,33.35,33.39,33.3,33.32,2108601.0,23.7182,23.7466,23.6826,23.6969,2108601.0
2017-07-31 14:30:00,33.32,33.36,33.28,33.29,1012631.0,23.6969,23.7253,23.6684,23.6755,1012631.0
2017-07-31 15:00:00,33.29,33.29,33.21,33.25,1332517.0,23.6755,23.6755,23.6186,23.6471,1332517.0
2017-07-31 15:30:00,33.25,33.34,33.15,33.17,3428073.0,23.6471,23.7111,23.576,23.5902,3428073.0
2017-08-01 09:30:00,33.04,33.09,32.81,32.94,3482399.0,23.4977,23.5333,23.3342,23.4266,3482399.0
2017-08-01 10:00:00,32.94,32.98,32.84,32.87,2166390.0,23.4266,23.4551,23.3555,23.3768,2166390.0
2017-08-01 10:30:00,32.86,32.87,32.72,32.78,2152645.0,23.3697,23.3768,23.2701,23.3128,2152645.0
2017-08-01 11:00:00,32.79,32.91,32.74,32.87,2578762.0,23.3199,23.4053,23.2844,23.3768,2578762.0
2017-08-01 11:30:00,32.87,32.96,32.8,32.94,1490624.0,23.3768,23.4408,23.327,23.4266,1490624.0
2017-08-01 12:00:00,32.94,33.16,32.92,33.13,1609217.0,23.4266,23.5831,23.4124,23.5617,1609217.0
2017-08-01 12:30:00,33.13,33.16,33.1,33.16,934265.0,23.5617,23.5831,23.5404,23.5831,934265.0
2017-08-01 13:00:00,33.15,33.16,33.07,33.16,647482.0,23.576,23.5831,23.5191,23.5831,647482.0
2017-08-01 13:30:00,33.16,33.25,33.14,33.2,1319809.0,23.5831,23.6471,23.5688,23.6115,1319809.0
2017-08-01 14:00:00,33.2,33.3,33.2,33.26,1917887.0,23.6115,23.6826,23.6115,23.6542,1917887.0
2017-08-01 14:30:00,33.26,33.28,33.2,33.25,987025.0,23.6542,23.6684,23.6115,23.6471,987025.0
2017-08-01 15:00:00,33.24,33.25,33.17,33.18,1240753.0,23.64,23.6471,23.5902,23.5973,1240753.0
2017-08-01 15:30:00,33.17,33.18,33.05,33.09,2667892.0,23.5902,23.5973,23.5048,23.5333,2667892.0
2017-08-02 09:30:00,32.9,32.9,32.7,32.77,5574822.0,23.6256,23.6256,23.482,23.5323,5574822.0
2017-08-02 10:00:00,32.77,32.81,32.71,32.77,4394269.0,23.5323,23.561,23.4892,23.5323,4394269.0
2017-08-02 10:30:00,32.77,32.78,32.7,32.77,1447501.0,23.5323,23.5394,23.482,23.5323,1447501.0
2017-08-02 11:00:00,32.77,32.82,32.75,32.8,1619468.0,23.5323,23.5682,23.5179,23.5538,1619468.0
2017-08-02 11:30:00,32.8,32.82,32.75,32.76,1232294.0,23.5538,23.5682,23.5179,23.5251,1232294.0
2017-08-02 12:00:00,32.75,32.82,32.74,32.82,1336505.0,23.5179,23.5682,23.5107,23.5682,1336505.0
2017-08-02 12:30:00,32.82,32.84,32.75,32.77,1028878.0,23.5682,23.5825,23.5179,23.5323,1028878.0
2017-08-02 13:00:00,32.77,32.81,32.75,32.8,784303.0,23.5323,23.561,23.5179,23.5538,784303.0
2017-08-02 13:30:00,32.79,32.81,32.75,32.8,1029685.0,23.5466,23.561,23.5179,23.5538,1029685.0
2017-08-02 14:00:00,32.79,32.82,32.78,32.8,1096442.0,23.5466,23.5682,23.5394,23.5538,1096442.0
2017-08-02 14:30:00,32.8,32.84,32.78,32.81,932863.0,23.5538,23.5825,23.5394,23.561,932863.0
2017-08-02 15:00:00,32.8,32.86,32.78,32.83,1750817.0,23.5538,23.5969,23.5394,23.5753,1750817.0
2017-08-02 15:30:00,32.83,32.92,32.79,32.9,3475587.0,23.5753,23.64,23.5466,23.6256,3475587.0
2017-08-03 09:30:00,32.95,33.25,32.86,33.25,2620724.0,23.6615,23.8769,23.5969,23.8769,2620724.0
2017-08-03 10:00:00,33.24,33.37,33.22,33.37,1823873.0,23.8698,23.9631,23.8554,23.9631,1823873.0
2017-08-03 10:30:00,33.36,33.81,33.36,33.63,4530266.0,23.9559,24.2791,23.9559,24.1498,4530266.0
2017-08-03 11:00:00,33.63,33.63,33.4,33.41,1930020.0,24.1498,24.1498,23.9847,23.9918,1930020.0
2017-08-03 11:30:00,33.4,33.57,33.34,33.55,1301390.0,23.9847,24.1067,23.9416,24.0924,1301390.0
2017-08-03 12:00:00,33.55,33.64,33.49,33.51,1575768.0,24.0924,24.157,24.0493,24.0636,1575768.0
2017-08-03 12:30:00,33.52,33.6,33.48,33.55,959121.0,24.0708,24.1283,24.0421,24.0924,959121.0
2017-08-03 13:00:00,33.55,33.55,33.48,33.52,927303.0,24.0924,24.0924,24.0421,24.0708,927303.0
2017-08-03 13:30:00,33.52,33.7,33.48,33.65,1637088.0,24.0708,24.2001,24.0421,24.1642,1637088.0
2017-08-03 14:00:00,33.66,33.67,33.53,33.6,1307649.0,24.1714,24.1785,24.078,24.1283,1307649.0
2017-08-03 14:30:00,33.6,33.61,33.53,33.54,1334952.0,24.1283,24.1355,24.078,24.0852,1334952.0
2017-08-03 15:00:00,33.53,33.54,33.46,33.47,1411302.0,24.078,24.0852,24.0277,24.0349,1411302.0
2017-08-03 15:30:00,33.47,33.48,33.4,33.43,3166887.0,24.0349,24.0421,23.9847,24.0062,3166887.0
2017-08-04 09:30:00,33.58,34.0,33.48,33.78,3953161.0,24.1139,24.4155,24.0421,24.2575,3953161.0
2017-08-04 10:00:00,33.78,33.89,33.7,33.88,1726251.0,24.2575,24.3365,24.2001,24.3293,1726251.0
2017-08-04 10:30:00,33.88,33.93,33.74,33.77,2125519.0,24.3293,24.3653,24.2288,24.2504,2125519.0
2017-08-04 11:00:00,33.77,33.82,33.71,33.75,1263477.0,24.2504,24.2863,24.2073,24.236,1263477.0
2017-08-04 11:30:00,33.75,33.78,33.67,33.75,1016826.0,24.236,24.2575,24.1785,24.236,1016826.0
2017-08-04 12:00:00,33.76,33.76,33.65,33.73,843291.0,24.2432,24.2432,24.1642,24.2216,843291.0
2017-08-04 12:30:00,33.73,33.75,33.68,33.73,636486.0,24.2216,24.236,24.1857,24.2216,636486.0
2017-08-04 13:00:00,33.73,33.82,33.71,33.71,725526.0,24.2216,24.2863,24.2073,24.2073,725526.0
2017-08-04 13:30:00,33.71,33.75,33.69,33.7,455352.0,24.2073,24.236,24.1929,24.2001,455352.0
2017-08-04 14:00:00,33.7,33.74,33.67,33.67,535035.0,24.2001,24.2288,24.1785,24.1785,535035.0
2017-08-04 14:30:00,33.67,33.7,33.63,33.64,717687.0,24.1785,24.2001,24.1498,24.157,717687.0
2017-08-04 15:00:00,33.64,33.66,33.59,33.59,631259.0,24.157,24.1714,24.1211,24.1211,631259.0
2017-08-04 15:30:00,33.59,33.64,33.52,33.63,4173352.0,24.1211,24.157,24.0708,24.1498,4173352.0
2017-08-07 09:30:00,33.55,33.59,33.3,33.4,1476179.0,24.0924,24.1211,23.9128,23.9847,1476179.0
2017-08-07 10:00:00,33.4,33.5,33.37,33.48,1060831.0,23.9847,24.0565,23.9631,24.0421,1060831.0
2017-08-07 10:30:00,33.48,33.49,33.35,33.36,617255.0,24.0421,24.0493,23.9488,23.9559,617255.0
2017-08-07 11:00:00,33.36,33.42,33.32,33.4,641095.0,23.9559,23.999,23.9272,23.9847,641095.0
2017-08-07 11:30:00,33.39,33.4,33.35,33.36,486115.0,23.9775,23.9847,23.9488,23.9559,486115.0
2017-08-07 12:00:00,33.36,33.4,33.34,33.4,499273.0,23.9559,23.9847,23.9416,23.9847,499273.0
2017-08-07 12:30:00,33.39,33.45,33.38,33.39,547541.0,23.9775,24.0206,23.9703,23.9775,547541.0
2017-08-07 13:00:00,33.39,33.4,33.34,33.35,432098.0,23.9775,23.9847,23.9416,23.9488,432098.0
2017-08-07 13:30:00,33.34,33.42,33.34,33.42,500654.0,23.9416,23.999,23.9416,23.999,500654.0
2017-08-07 14:00:00,33.42,33.43,33.36,33.37,534288.0,23.999,24.0062,23.9559,23.9631,534288.0
2017-08-07 14:30:00,33.37,33.39,33.34,33.34,484762.0,23.9631,23.9775,23.9416,23.9416,484762.0
2017-08-07 15:00:00,33.35,33.37,33.31,33.33,500105.0,23.9488,23.9631,23.92,23.9344,500105.0
2017-08-07 15:30:00,33.33,33.34,33.25,33.3,2522447.0,23.9344,23.9416,23.8769,23.9128,2522447.0
2017-08-08 09:30:00,33.33,33.33,33.22,33.23,1032234.0,23.9344,23.9344,23.8554,23.8626,1032234.0
2017-08-08 10:00:00,33.24,33.32,33.21,33.3,477841.0,23.8698,23.9272,23.8482,23.9128,477841.0
2017-08-08 10:30:00,33.31,33.42,33.26,33.39,749550.0,23.92,23.999,23.8841,23.9775,749550.0
2017-08-08 11:00:00,33.39,33.4,33.34,33.36,535337.0,23.9775,23.9847,23.9416,23.9559,535337.0
2017-08-08 11:30:00,33.36,33.44,33.29,33.41,961385.0,23.9559,24.0134,23.9057,23.9918,961385.0
2017-08-08 12:00:00,33.41,33.45,33.35,33.44,666415.0,23.9918,24.0206,23.9488,24.0134,666415.0
2017-08-08 12:30:00,33.44,33.46,33.38,33.4,496284.0,24.0134,24.0277,23.9703,23.9847,496284.0
2017-08-08 13:00:00,33.4,33.42,33.37,33.38,628263.0,23.9847,23.999,23.9631,23.9703,628263.0
2017-08-08 13:30:00,33.39,33.43,33.37,33.43,520929.0,23.9775,24.0062,23.9631,24.0062,520929.0
2017-08-08 14:00:00,33.43,33.44,33.37,33.43,722511.0,24.0062,24.0134,23.9631,24.0062,722511.0
2017-08-08 14:30:00,33.42,33.44,33.35,33.37,775765.0,23.999,24.0134,23.9488,23.9631,775765.0
2017-08-08 15:00:00,33.37,33.38,33.28,33.32,1045137.0,23.9631,23.9703,23.8985,23.9272,1045137.0
2017-08-08 15:30:00,33.32,33.34,33.21,33.28,2992260.0,23.9272,23.9416,23.8482,23.8985,2992260.0
2017-08-09 09:30:00,33.34,33.44,33.2,33.26,1303874.0,23.9416,24.0134,23.841,23.8841,1303874.0
2017-08-09 10:00:00,33.26,33.29,33.16,33.27,722322.0,23.8841,23.9057,23.8123,23.8913,722322.0
2017-08-09 10:30:00,33.26,33.44,33.26,33.42,1017164.0,23.8841,24.0134,23.8841,23.999,1017164.0
2017-08-09 11:00:00,33.42,33.43,33.27,33.34,1083944.0,23.999,24.0062,23.8913,23.9416,1083944.0
2017-08-09 11:30:00,33.34,33.44,33.29,33.43,665370.0,23.9416,24.0134,23.9057,24.0062,665370.0
2017-08-09 12:00:00,33.43,33.44,33.34,33.39,468164.0,24.0062,24.0134,23.9416,23.9775,468164.0
2017-08-09 12:30:00,33.39,33.45,33.38,33.44,563329.0,23.9775,24.0206,23.9703,24.0134,563329.0
2017-08-09 13:00:00,33.44,33.46,33.38,33.4,666822.0,24.0134,24.0277,23.9703,23.9847,666822.0
2017-08-09 13:30:00,33.41,33.45,33.4,33.4,541378.0,23.9918,24.0206,23.9847,23.9847,541378.0
2017-08-09 14:00:00,33.41,33.41,33.35,33.4,591671.0,23.9918,23.9918,23.9488,23.9847,591671.0
2017-08-09 14:30:00,33.4,33.42,33.34,33.41,697058.0,23.9847,23.999,23.9416,23.9918,697058.0
2017-08-09 15:00:00,33.4,33.45,33.39,33.41,697071.0,23.9847,24.0206,23.9775,23.9918,697071.0
2017-08-09 15:30:00,33.41,33.46,33.4,33.45,2087777.0,23.9918,24.0277,23.9847,24.0206,2087777.0
2017-08-10 09:30:00,33.37,33.39,33.21,33.39,1300751.0,23.9631,23.9775,23.8482,23.9775,1300751.0
2017-08-10 10:00:00,33.39,33.43,33.25,33.39,1256295.0,23.9775,24.0062,23.8769,23.9775,1256295.0
2017-08-10 10:30:00,33.39,33.42,33.33,33.34,741924.0,23.9775,23.999,23.9344,23.9416,741924.0
2017-08-10 11:00:00,33.33,33.48,33.3,33.47,860666.0,23.9344,24.0421,23.9128,24.0349,860666.0
2017-08-10 11:30:00,33.47,33.55,33.45,33.48,1349440.0,24.0349,24.0924,24.0206,24.0421,1349440.0
2017-08-10 12:00:00,33.48,33.48,33.38,33.4,568102.0,24.0421,24.0421,23.9703,23.9847,568102.0
2017-08-10 12:30:00,33.41,33.47,33.39,33.44,729073.0,23.9918,24.0349,23.9775,24.0134,729073.0
2017-08-10 13:00:00,33.44,33.46,33.39,33.42,434703.0,24.0134,24.0277,23.9775,23.999,434703.0
2017-08-10 13:30:00,33.41,33.46,33.4,33.45,884338.0,23.9918,24.0277,23.9847,24.0206,884338.0
2017-08-10 14:00:00,33.45,33.53,33.44,33.49,1201872.0,24.0206,24.078,24.0134,24.0493,1201872.0
2017-08-10 14:30:00,33.5,33.54,33.44,33.46,575452.0,24.0565,24.0852,24.0134,24.0277,575452.0
2017-08-10 15:00:00,33.46,33.47,33.36,33.41,1266071.0,24.0277,24.0349,23.9559,23.9918,1266071.0
2017-08-10 15:30:00,33.41,33.46,33.36,33.42,3184233.0,23.9918,24.0277,23.9559,23.999,3184233.0
2017-08-11 09:30:00,33.49,33.53,33.33,33.43,1614432.0,24.0493,24.078,23.9344,24.0062,1614432.0
2017-08-11 10:00:00,33.43,33.53,33.36,33.5,1003433.0,24.0062,24.078,23.9559,24.0565,1003433.0
2017-08-11 10:30:00,33.5,33.57,33.43,33.55,1131764.0,24.0565,24.1067,24.0062,24.0924,1131764.0
2017-08-11 11:00:00,33.55,33.55,33.39,33.4,948150.0,24.0924,24.0924,23.9775,23.9847,948150.0
2017-08-11 11:30:00,33.39,33.41,33.33,33.33,739888.0,23.9775,23.9918,23.9344,23.9344,739888.0
2017-08-11 12:00:00,33.33,33.34,33.27,33.3,715656.0,23.9344,23.9416,23.8913,23.9128,715656.0
2017-08-11 12:30:00,33.31,33.32,33.28,33.28,390319.0,23.92,23.9272,23.8985,23.8985,390319.0
2017-08-11 13:00:00,33.29,33.3,33.26,33.28,337961.0,23.9057,23.9128,23.8841,23.8985,337961.0
2017-08-11 13:30:00,33.28,33.31,33.26,33.3,469316.0,23.8985,23.92,23.8841,23.9128,469316.0
2017-08-11 14:00:00,33.3,33.32,33.26,33.29,697989.0,23.9128,23.9272,23.8841,23.9057,697989.0
2017-08-11 14:30:00,33.29,33.32,33.22,33.22,625117.0,23.9057,23.9272,23.8554,23.8554,625117.0
2017-08-11 15:00:00,33.23,33.3,33.22,33.23,891753.0,23.8626,23.9128,23.8554,23.8626,891753.0
2017-08-11 15:30:00,33.23,33.31,33.21,33.25,1868990.0,23.8626,23.92,23.8482,23.8769,1868990.0
2017-08-14 09:30:00,33.33,33.34,33.15,33.15,1507522.0,23.9344,23.9416,23.8051,23.8051,1507522.0
2017-08-14 10:00:00,33.15,33.25,33.14,33.22,808157.0,23.8051,23.8769,23.7979,23.8554,808157.0
2017-08-14 10:30:00,33.22,33.29,33.21,33.23,716353.0,23.8554,23.9057,23.8482,23.8626,716353.0
2017-08-14 11:00:00,33.23,33.31,33.22,33.23,592525.0,23.8626,23.92,23.8554,23.8626,592525.0
2017-08-14 11:30:00,33.23,33.24,33.17,33.2,850462.0,23.8626,23.8698,23.8195,23.841,850462.0
2017-08-14 12:00:00,33.21,33.27,33.19,33.24,628326.0,23.8482,23.8913,23.8339,23.8698,628326.0
2017-08-14 12:30:00,33.24,33.29,33.24,33.28,404324.0,23.8698,23.9057,23.8698,23.8985,404324.0
2017-08-14 13:00:00,33.27,33.3,33.26,33.28,274008.0,23.8913,23.9128,23.8841,23.8985,274008.0
2017-08-14 13:30:00,33.28,33.3,33.22,33.29,520111.0,23.8985,23.9128,23.8554,23.9057,520111.0
2017-08-14 14:00:00,33.29,33.31,33.24,33.3,559725.0,23.9057,23.92,23.8698,23.9128,559725.0
2017-08-14 14:30:00,33.3,33.35,33.28,33.3,668803.0,23.9128,23.9488,23.8985,23.9128,668803.0
2017-08-14 15:00:00,33.3,33.37,33.26,33.34,808176.0,23.9128,23.9631,23.8841,23.9416,808176.0
2017-08-14 15:30:00,33.35,33.35,33.29,33.31,1499207.0,23.9488,23.9488,23.9057,23.92,1499207.0
2017-08-15 09:30:00,33.34,33.5,33.26,33.49,1133881.0,23.9416,24.0565,23.8841,24.0493,1133881.0
2017-08-15 10:00:00,33.49,33.5,33.35,33.41,2665651.0,24.0493,24.0565,23.9488,23.9918,2665651.0
2017-08-15 10:30:00,33.42,33.53,33.41,33.47,2107524.0,23.999,24.078,23.9918,24.0349,2107524.0
2017-08-15 11:00:00,33.48,33.48,33.4,33.42,803917.0,24.0421,24.0421,23.9847,23.999,803917.0
2017-08-15 11:30:00,33.43,33.44,33.36,33.4,917014.0,24.0062,24.0134,23.9559,23.9847,917014.0
2017-08-15 12:00:00,33.4,33.5,33.39,33.47,887791.0,23.9847,24.0565,23.9775,24.0349,887791.0
2017-08-15 12:30:00,33.47,33.48,33.42,33.43,379809.0,24.0349,24.0421,23.999,24.0062,379809.0
2017-08-15 13:00:00,33.43,33.44,33.4,33.41,336298.0,24.0062,24.0134,23.9847,23.9918,336298.0
2017-08-15 13:30:00,33.41,33.46,33.39,33.41,402124.0,23.9918,24.0277,23.9775,23.9918,402124.0
2017-08-15 14:00:00,33.41,33.46,33.41,33.43,521314.0,23.9918,24.0277,23.9918,24.0062,521314.0
2017-08-15 14:30:00,33.43,33.46,33.41,33.45,567631.0,24.0062,24.0277,23.9918,24.0206,567631.0
2017-08-15 15:00:00,33.45,33.5,33.43,33.47,945176.0,24.0206,24.0565,24.0062,24.0349,945176.0
2017-08-15 15:30:00,33.47,33.48,33.37,33.39,2364397.0,24.0349,24.0421,23.9631,23.9775,2364397.0
2017-08-16 09:30:00,33.33,33.49,33.31,33.42,1210297.0,23.9344,24.0493,23.92,23.999,1210297.0
2017-08-16 10:00:00,33.43,33.49,33.42,33.43,703538.0,24.0062,24.0493,23.999,24.0062,703538.0
2017-08-16 10:30:00,33.42,33.45,33.41,33.45,482130.0,23.999,24.0206,23.9918,24.0206,482130.0
2017-08-16 11:00:00,33.45,33.47,33.37,33.43,839012.0,24.0206,24.0349,23.9631,24.0062,839012.0
2017-08-16 11:30:00,33.44,33.44,33.36,33.37,363404.0,24.0134,24.0134,23.9559,23.9631,363404.0
2017-08-16 12:00:00,33.37,33.41,33.36,33.38,591575.0,23.9631,23.9918,23.9559,23.9703,591575.0
2017-08-16 12:30:00,33.37,33.4,33.31,33.32,334617.0,23.9631,23.9847,23.92,23.9272,334617.0
2017-08-16 13:00:00,33.32,33.36,33.29,33.34,394880.0,23.9272,23.9559,23.9057,23.9416,394880.0
2017-08-16 13:30:00,33.34,33.34,33.29,33.31,366593.0,23.9416,23.9416,23.9057,23.92,366593.0
2017-08-16 14:00:00,33.32,33.34,33.26,33.29,760515.0,23.9272,23.9416,23.8841,23.9057,760515.0
2017-08-16 14:30:00,33.29,33.35,33.27,33.31,602149.0,23.9057,23.9488,23.8913,23.92,602149.0
2017-08-16 15:00:00,33.32,33.36,33.27,33.35,533190.0,23.9272,23.9559,23.8913,23.9488,533190.0
2017-08-16 15:30:00,33.35,33.37,33.3,33.36,1315937.0,23.9488,23.9631,23.9128,23.9559,1315937.0
2017-08-17 09:30:00,33.28,33.45,33.27,33.4,1154991.0,23.8985,24.0206,23.8913,23.9847,1154991.0
2017-08-17 10:00:00,33.4,33.41,33.25,33.26,775453.0,23.9847,23.9918,23.8769,23.8841,775453.0
2017-08-17 10:30:00,33.26,33.37,33.23,33.27,671652.0,23.8841,23.9631,23.8626,23.8913,671652.0
2017-08-17 11:00:00,33.27,33.38,33.25,33.27,421734.0,23.8913,23.9703,23.8769,23.8913,421734.0
2017-08-17 11:30:00,33.26,33.27,33.18,33.19,455541.0,23.8841,23.8913,23.8267,23.8339,455541.0
2017-08-17 12:00:00,33.2,33.24,33.18,33.21,550632.0,23.841,23.8698,23.8267,23.8482,550632.0
2017-08-17 12:30:00,33.21,33.26,33.18,33.21,364595.0,23.8482,23.8841,23.8267,23.8482,364595.0
2017-08-17 13:00:00,33.21,33.22,33.16,33.19,464273.0,23.8482,23.8554,23.8123,23.8339,464273.0
2017-08-17 13:30:00,33.18,33.2,33.09,33.14,375587.0,23.8267,23.841,23.762,23.7979,375587.0
2017-08-17 14:00:00,33.14,33.15,33.06,33.11,518989.0,23.7979,23.8051,23.7405,23.7764,518989.0
2017-08-17 14:30:00,33.11,33.14,33.08,33.11,505736.0,23.7764,23.7979,23.7549,23.7764,505736.0
2017-08-17 15:00:00,33.11,33.11,32.99,33.0,862504.0,23.7764,23.7764,23.6902,23.6974,862504.0
2017-08-17 15:30:00,33.0,33.02,32.95,32.96,3163768.0,23.6974,23.7118,23.6615,23.6687,3163768.0
2017-08-18 09:30:00,32.91,32.97,32.76,32.79,2993322.0,23.6328,23.6759,23.5251,23.5466,2993322.0
2017-08-18 10:00:00,32.79,32.85,32.75,32.76,618159.0,23.5466,23.5897,23.5179,23.5251,618159.0
2017-08-18 10:30:00,32.76,32.79,32.72,32.76,832214.0,23.5251,23.5466,23.4963,23.5251,832214.0
2017-08-18 11:00:00,32.75,32.83,32.71,32.83,809229.0,23.5179,23.5753,23.4892,23.5753,809229.0
2017-08-18 11:30:00,32.83,32.86,32.79,32.84,619899.0,23.5753,23.5969,23.5466,23.5825,619899.0
2017-08-18 12:00:00,32.83,32.85,32.76,32.8,306181.0,23.5753,23.5897,23.5251,23.5538,306181.0
2017-08-18 12:30:00,32.8,32.88,32.77,32.81,591357.0,23.5538,23.6112,23.5323,23.561,591357.0
2017-08-18 13:00:00,32.82,32.84,32.79,32.81,616013.0,23.5682,23.5825,23.5466,23.561,616013.0
2017-08-18 13:30:00,32.81,32.84,32.74,32.75,391613.0,23.561,23.5825,23.5107,23.5179,391613.0
2017-08-18 14:00:00,32.75,32.78,32.74,32.76,380734.0,23.5179,23.5394,23.5107,23.5251,380734.0
2017-08-18 14:30:00,32.76,32.79,32.74,32.75,476595.0,23.5251,23.5466,23.5107,23.5179,476595.0
2017-08-18 15:00:00,32.75,32.76,32.68,32.7,941418.0,23.5179,23.5251,23.4676,23.482,941418.0
2017-08-18 15:30:00,32.69,32.74,32.65,32.66,2561740.0,23.4748,23.5107,23.4461,23.4533,2561740.0
2017-08-21 09:30:00,32.61,32.73,32.32,32.58,1589319.0,23.4174,23.5035,23.2091,23.3958,1589319.0
2017-08-21 10:00:00,32.58,32.69,32.54,32.68,823640.0,23.3958,23.4748,23.3671,23.4676,823640.0
2017-08-21 10:30:00,32.68,32.84,32.65,32.82,1038277.0,23.4676,23.5825,23.4461,23.5682,1038277.0
2017-08-21 11:00:00,32.82,32.87,32.79,32.82,760404.0,23.5682,23.6041,23.5466,23.5682,760404.0
2017-08-21 11:30:00,32.81,32.85,32.76,32.83,623777.0,23.561,23.5897,23.5251,23.5753,623777.0
2017-08-21 12:00:00,32.82,32.84,32.79,32.82,562983.0,23.5682,23.5825,23.5466,23.5682,562983.0
2017-08-21 12:30:00,32.82,32.83,32.77,32.8,350441.0,23.5682,23.5753,23.5323,23.5538,350441.0
2017-08-21 13:00:00,32.79,32.82,32.76,32.79,446607.0,23.5466,23.5682,23.5251,23.5466,446607.0
2017-08-21 13:30:00,32.78,32.8,32.74,32.76,379276.0,23.5394,23.5538,23.5107,23.5251,379276.0
2017-08-21 14:00:00,32.75,32.79,32.72,32.73,654608.0,23.5179,23.5466,23.4963,23.5035,654608.0
2017-08-21 14:30:00,32.73,32.75,32.69,32.73,537220.0,23.5035,23.5179,23.4748,23.5035,537220.0
2017-08-21 15:00:00,32.73,32.78,32.71,32.77,816129.0,23.5035,23.5394,23.4892,23.5323,816129.0
2017-08-21 15:30:00,32.77,32.82,32.75,32.75,1666166.0,23.5323,23.5682,23.5179,23.5179,1666166.0
2017-08-22 09:30:00,32.76,33.0,32.7,32.93,1202987.0,23.5251,23.6974,23.482,23.6471,1202987.0
2017-08-22 10:00:00,32.93,32.96,32.9,32.93,449551.0,23.6471,23.6687,23.6256,23.6471,449551.0
2017-08-22 10:30:00,32.93,33.0,32.89,32.99,761550.0,23.6471,23.6974,23.6184,23.6902,761550.0
2017-08-22 11:00:00,32.98,33.08,32.96,33.07,895218.0,23.6831,23.7549,23.6687,23.7477,895218.0
2017-08-22 11:30:00,33.07,33.15,33.05,33.13,1019904.0,23.7477,23.8051,23.7333,23.7908,1019904.0
2017-08-22 12:00:00,33.13,33.19,33.08,33.09,844285.0,23.7908,23.8339,23.7549,23.762,844285.0
2017-08-22 12:30:00,33.09,33.13,33.07,33.08,684263.0,23.762,23.7908,23.7477,23.7549,684263.0
2017-08-22 13:00:00,33.08,33.11,33.02,33.06,555375.0,23.7549,23.7764,23.7118,23.7405,555375.0
2017-08-22 13:30:00,33.06,33.13,33.05,33.13,522656.0,23.7405,23.7908,23.7333,23.7908,522656.0
2017-08-22 14:00:00,33.13,33.17,33.11,33.15,575591.0,23.7908,23.8195,23.7764,23.8051,575591.0
2017-08-22 14:30:00,33.14,33.18,33.12,33.15,688013.0,23.7979,23.8267,23.7836,23.8051,688013.0
2017-08-22 15:00:00,33.16,33.18,33.14,33.16,802405.0,23.8123,23.8267,23.7979,23.8123,802405.0
2017-08-22 15:30:00,33.16,33.22,33.13,33.17,1772759.0,23.8123,23.8554,23.7908,23.8195,1772759.0
2017-08-23 09:30:00,33.07,33.21,33.07,33.16,1171520.0,23.7477,23.8482,23.7477,23.8123,1171520.0
2017-08-23 10:00:00,33.16,33.2,33.09,33.17,757815.0,23.8123,23.841,23.762,23.8195,757815.0
2017-08-23 10:30:00,33.17,33.27,33.15,33.25,744094.0,23.8195,23.8913,23.8051,23.8769,744094.0
2017-08-23 11:00:00,33.26,33.39,33.22,33.36,1296347.0,23.8841,23.9775,23.8554,23.9559,1296347.0
2017-08-23 11:30:00,33.36,33.36,33.27,33.28,901739.0,23.9559,23.9559,23.8913,23.8985,901739.0
2017-08-23 12:00:00,33.29,33.31,33.26,33.28,553561.0,23.9057,23.92,23.8841,23.8985,553561.0
2017-08-23 12:30:00,33.29,33.33,33.27,33.28,544935.0,23.9057,23.9344,23.8913,23.8985,544935.0
2017-08-23 13:00:00,33.27,33.33,33.27,33.29,543660.0,23.8913,23.9344,23.8913,23.9057,543660.0
2017-08-23 13:30:00,33.28,33.31,33.26,33.29,480211.0,23.8985,23.92,23.8841,23.9057,480211.0
2017-08-23 14:00:00,33.3,33.31,33.22,33.23,607278.0,23.9128,23.92,23.8554,23.8626,607278.0
2017-08-23 14:30:00,33.23,33.31,33.21,33.31,837735.0,23.8626,23.92,23.8482,23.92,837735.0
2017-08-23 15:00:00,33.31,33.34,33.3,33.3,725327.0,23.92,23.9416,23.9128,23.9128,725327.0
2017-08-23 15:30:00,33.3,33.35,33.24,33.24,2663466.0,23.9128,23.9488,23.8698,23.8698,2663466.0
2017-08-24 09:30:00,33.37,33.37,33.21,33.27,1201949.0,23.9631,23.9631,23.8482,23.8913,1201949.0
2017-08-24 10:00:00,33.26,33.27,33.17,33.25,750939.0,23.8841,23.8913,23.8195,23.8769,750939.0
2017-08-24 10:30:00,33.25,33.36,33.25,33.34,580050.0,23.8769,23.9559,23.8769,23.9416,580050.0
2017-08-24 11:00:00,33.34,33.4,33.23,33.25,951912.0,23.9416,23.9847,23.8626,23.8769,951912.0
2017-08-24 11:30:00,33.24,33.31,33.21,33.3,517541.0,23.8698,23.92,23.8482,23.9128,517541.0
2017-08-24 12:00:00,33.3,33.32,33.25,33.27,515953.0,23.9128,23.9272,23.8769,23.8913,515953.0
2017-08-24 12:30:00,33.26,33.33,33.25,33.27,522449.0,23.8841,23.9344,23.8769,23.8913,522449.0
2017-08-24 13:00:00,33.27,33.32,33.25,33.25,435279.0,23.8913,23.9272,23.8769,23.8769,435279.0
2017-08-24 13:30:00,33.25,33.29,33.24,33.27,373966.0,23.8769,23.9057,23.8698,23.8913,373966.0
2017-08-24 14:00:00,33.27,33.29,33.23,33.25,379435.0,23.8913,23.9057,23.8626,23.8769,379435.0
2017-08-24 14:30:00,33.25,33.29,33.22,33.27,530154.0,23.8769,23.9057,23.8554,23.8913,530154.0
2017-08-24 15:00:00,33.27,33.36,33.21,33.25,1266400.0,23.8913,23.9559,23.8482,23.8769,1266400.0
2017-08-24 15:30:00,33.25,33.27,33.21,33.24,1320933.0,23.8769,23.8913,23.8482,23.8698,1320933.0
2017-08-25 09:30:00,33.28,33.45,33.23,33.39,814085.0,23.8985,24.0206,23.8626,23.9775,814085.0
2017-08-25 10:00:00,33.39,33.44,33.35,33.41,577061.0,23.9775,24.0134,23.9488,23.9918,577061.0
2017-08-25 10:30:00,33.41,33.43,33.35,33.41,572181.0,23.9918,24.0062,23.9488,23.9918,572181.0
2017-08-25 11:00:00,33.41,33.45,33.37,33.39,537616.0,23.9918,24.0206,23.9631,23.9775,537616.0
2017-08-25 11:30:00,33.39,33.41,33.37,33.37,598682.0,23.9775,23.9918,23.9631,23.9631,598682.0
2017-08-25 12:00:00,33.38,33.52,33.36,33.47,1553570.0,23.9703,24.0708,23.9559,24.0349,1553570.0
2017-08-25 12:30:00,33.46,33.59,33.46,33.53,776643.0,24.0277,24.1211,24.0277,24.078,776643.0
2017-08-25 13:00:00,33.53,33.62,33.51,33.58,749748.0,24.078,24.1426,24.0636,24.1139,749748.0
2017-08-25 13:30:00,33.58,33.59,33.49,33.5,435810.0,24.1139,24.1211,24.0493,24.0565,435810.0
2017-08-25 14:00:00,33.5,33.51,33.47,33.5,346089.0,24.0565,24.0636,24.0349,24.0565,346089.0
2017-08-25 14:30:00,33.5,33.5,33.48,33.5,202344.0,24.0565,24.0565,24.0421,24.0565,202344.0
2017-08-25 15:00:00,33.5,33.5,33.44,33.48,476556.0,24.0565,24.0565,24.0134,24.0421,476556.0
2017-08-25 15:30:00,33.47,33.48,33.39,33.41,2157909.0,24.0349,24.0421,23.9775,23.9918,2157909.0
2017-08-28 09:30:00,33.5,33.62,33.48,33.57,1255435.0,24.0565,24.1426,24.0421,24.1067,1255435.0
2017-08-28 10:00:00,33.57,33.59,33.49,33.52,674157.0,24.1067,24.1211,24.0493,24.0708,674157.0
2017-08-28 10:30:00,33.52,33.53,33.46,33.53,567919.0,24.0708,24.078,24.0277,24.078,567919.0
2017-08-28 11:00:00,33.53,33.54,33.48,33.5,607732.0,24.078,24.0852,24.0421,24.0565,607732.0
2017-08-28 11:30:00,33.5,33.52,33.44,33.52,698855.0,24.0565,24.0708,24.0134,24.0708,698855.0
2017-08-28 12:00:00,33.51,33.54,33.46,33.47,584221.0,24.0636,24.0852,24.0277,24.0349,584221.0
2017-08-28 12:30:00,33.47,33.49,33.44,33.47,346373.0,24.0349,24.0493,24.0134,24.0349,346373.0
2017-08-28 13:00:00,33.47,33.5,33.43,33.44,424137.0,24.0349,24.0565,24.0062,24.0134,424137.0
2017-08-28 13:30:00,33.44,33.47,33.41,33.45,542302.0,24.0134,24.0349,23.9918,24.0206,542302.0
2017-08-28 14:00:00,33.45,33.49,33.44,33.48,734007.0,24.0206,24.0493,24.0134,24.0421,734007.0
2017-08-28 14:30:00,33.47,33.52,33.47,33.48,829224.0,24.0349,24.0708,24.0349,24.0421,829224.0
2017-08-28 15:00:00,33.48,33.51,33.47,33.47,368003.0,24.0421,24.0636,24.0349,24.0349,368003.0
2017-08-28 15:30:00,33.48,33.5,33.44,33.47,1572255.0,24.0421,24.0565,24.0134,24.0349,1572255.0
2017-08-29 09:30:00,33.43,33.54,33.33,33.35,1757534.0,24.0062,24.0852,23.9344,23.9488,1757534.0
2017-08-29 10:00:00,33.35,33.42,33.24,33.41,1222442.0,23.9488,23.999,23.8698,23.9918,1222442.0
2017-08-29 10:30:00,33.41,33.43,33.35,33.41,822124.0,23.9918,24.0062,23.9488,23.9918,822124.0
2017-08-29 11:00:00,33.4,33.46,33.38,33.44,700108.0,23.9847,24.0277,23.9703,24.0134,700108.0
2017-08-29 11:30:00,33.44,33.51,33.41,33.48,830798.0,24.0134,24.0636,23.9918,24.0421,830798.0
2017-08-29 12:00:00,33.47,33.52,33.46,33.51,394836.0,24.0349,24.0708,24.0277,24.0636,394836.0
2017-08-29 12:30:00,33.51,33.51,33.46,33.48,472512.0,24.0636,24.0636,24.0277,24.0421,472512.0
2017-08-29 13:00:00,33.48,33.48,33.43,33.45,375393.0,24.0421,24.0421,24.0062,24.0206,375393.0
2017-08-29 13:30:00,33.45,33.49,33.43,33.49,381027.0,24.0206,24.0493,24.0062,24.0493,381027.0
2017-08-29 14:00:00,33.49,33.5,33.43,33.46,542208.0,24.0493,24.0565,24.0062,24.0277,542208.0
2017-08-29 14:30:00,33.45,33.48,33.44,33.45,569881.0,24.0206,24.0421,24.0134,24.0206,569881.0
2017-08-29 15:00:00,33.46,33.54,33.42,33.54,752724.0,24.0277,24.0852,23.999,24.0852,752724.0
2017-08-29 15:30:00,33.54,33.55,33.43,33.49,1921183.0,24.0852,24.0924,24.0062,24.0493,1921183.0
2017-08-30 09:30:00,33.48,33.48,33.31,33.35,1136690.0,24.0421,24.0421,23.92,23.9488,1136690.0
2017-08-30 10:00:00,33.36,33.4,33.34,33.37,527890.0,23.9559,23.9847,23.9416,23.9631,527890.0
2017-08-30 10:30:00,33.37,33.43,33.34,33.43,613193.0,23.9631,24.0062,23.9416,24.0062,613193.0
2017-08-30 11:00:00,33.43,33.44,33.36,33.37,878482.0,24.0062,24.0134,23.9559,23.9631,878482.0
2017-08-30 11:30:00,33.37,33.39,33.27,33.3,683638.0,23.9631,23.9775,23.8913,23.9128,683638.0
2017-08-30 12:00:00,33.3,33.32,33.25,33.27,488426.0,23.9128,23.9272,23.8769,23.8913,488426.0
2017-08-30 12:30:00,33.27,33.36,33.26,33.36,352102.0,23.8913,23.9559,23.8841,23.9559,352102.0
2017-08-30 13:00:00,33.36,33.39,33.34,33.38,310538.0,23.9559,23.9775,23.9416,23.9703,310538.0
2017-08-30 13:30:00,33.38,33.45,33.37,33.43,542409.0,23.9703,24.0206,23.9631,24.0062,542409.0
2017-08-30 14:00:00,33.43,33.48,33.42,33.48,464446.0,24.0062,24.0421,23.999,24.0421,464446.0
2017-08-30 14:30:00,33.48,33.48,33.41,33.42,496828.0,24.0421,24.0421,23.9918,23.999,496828.0
2017-08-30 15:00:00,33.42,33.43,33.37,33.41,548537.0,23.999,24.0062,23.9631,23.9918,548537.0
2017-08-30 15:30:00,33.41,33.46,33.34,33.45,2278041.0,23.9918,24.0277,23.9416,24.0206,2278041.0
2017-08-31 09:30:00,33.5,33.81,33.48,33.8,1990045.0,24.0565,24.2791,24.0421,24.2719,1990045.0
2017-08-31 10:00:00,33.81,33.99,33.78,33.97,1749612.0,24.2791,24.4083,24.2575,24.394,1749612.0
2017-08-31 10:30:00,33.98,33.98,33.86,33.9,1271122.0,24.4012,24.4012,24.315,24.3437,1271122.0
2017-08-31 11:00:00,33.9,33.94,33.84,33.84,701912.0,24.3437,24.3724,24.3006,24.3006,701912.0
2017-08-31 11:30:00,33.84,33.91,33.79,33.9,1149629.0,24.3006,24.3509,24.2647,24.3437,1149629.0
2017-08-31 12:00:00,33.89,33.96,33.88,33.93,848162.0,24.3365,24.3868,24.3293,24.3653,848162.0
2017-08-31 12:30:00,33.93,33.99,33.91,33.97,730828.0,24.3653,24.4083,24.3509,24.394,730828.0
2017-08-31 13:00:00,33.97,33.99,33.96,33.99,898751.0,24.394,24.4083,24.3868,24.4083,898751.0
2017-08-31 13:30:00,33.98,34.0,33.96,33.98,1270256.0,24.4012,24.4155,24.3868,24.4012,1270256.0
2017-08-31 14:00:00,33.98,33.99,33.93,33.94,916390.0,24.4012,24.4083,24.3653,24.3724,916390.0
2017-08-31 14:30:00,33.94,34.0,33.94,33.96,944237.0,24.3724,24.4155,24.3724,24.3868,944237.0
2017-08-31 15:00:00,33.96,34.0,33.95,34.0,1018278.0,24.3868,24.4155,24.3796,24.4155,1018278.0
2017-08-31 15:30:00,34.0,34.02,33.91,33.92,5490930.0,24.4155,24.4299,24.3509,24.3581,5490930.0
2017-09-01 09:30:00,33.94,33.99,33.82,33.91,2737450.0,24.3724,24.4083,24.2863,24.3509,2737450.0
2017-09-01 10:00:00,33.91,33.93,33.84,33.85,1171566.0,24.3509,24.3653,24.3006,24.3078,1171566.0
2017-09-01 10:30:00,33.86,33.89,33.83,33.89,1143224.0,24.315,24.3365,24.2934,24.3365,1143224.0
2017-09-01 11:00:00,33.88,33.95,33.86,33.93,1264240.0,24.3293,24.3796,24.315,24.3653,1264240.0
2017-09-01 11:30:00,33.93,33.98,33.92,33.93,1215809.0,24.3653,24.4012,24.3581,24.3653,1215809.0
2017-09-01 12:00:00,33.93,34.1,33.92,34.09,1749646.0,24.3653,24.4873,24.3581,24.4801,1749646.0
2017-09-01 12:30:00,34.09,34.1,34.06,34.09,876930.0,24.4801,24.4873,24.4586,24.4801,876930.0
2017-09-01 13:00:00,34.1,34.13,34.07,34.08,1122327.0,24.4873,24.5089,24.4658,24.473,1122327.0
2017-09-01 13:30:00,34.09,34.1,34.03,34.04,956784.0,24.4801,24.4873,24.4371,24.4442,956784.0
2017-09-01 14:00:00,34.03,34.04,33.95,33.96,587492.0,24.4371,24.4442,24.3796,24.3868,587492.0
2017-09-01 14:30:00,33.97,33.97,33.9,33.92,745154.0,24.394,24.394,24.3437,24.3581,745154.0
2017-09-01 15:00:00,33.92,33.95,33.91,33.91,821734.0,24.3581,24.3796,24.3509,24.3509,821734.0
2017-09-01 15:30:00,33.91,33.98,33.91,33.95,1662884.0,24.3509,24.4012,24.3509,24.3796,1662884.0
2017-09-05 09:30:00,33.88,34.1,33.8,34.09,1635020.0,24.3293,24.4873,24.2719,24.4801,1635020.0
2017-09-05 10:00:00,34.09,34.17,33.98,34.01,1753248.0,24.4801,24.5376,24.4012,24.4227,1753248.0
2017-09-05 10:30:00,34.01,34.01,33.8,33.89,1078387.0,24.4227,24.4227,24.2719,24.3365,1078387.0
2017-09-05 11:00:00,33.89,33.89,33.81,33.82,894108.0,24.3365,24.3365,24.2791,24.2863,894108.0
2017-09-05 11:30:00,33.81,33.87,33.8,33.85,457207.0,24.2791,24.3222,24.2719,24.3078,457207.0
2017-09-05 12:00:00,33.85,33.86,33.77,33.82,597417.0,24.3078,24.315,24.2504,24.2863,597417.0
2017-09-05 12:30:00,33.83,33.85,33.78,33.83,460696.0,24.2934,24.3078,24.2575,24.2934,460696.0
2017-09-05 13:00:00,33.83,33.85,33.75,33.81,495608.0,24.2934,24.3078,24.236,24.2791,495608.0
2017-09-05 13:30:00,33.81,33.84,33.76,33.83,530837.0,24.2791,24.3006,24.2432,24.2934,530837.0
2017-09-05 14:00:00,33.83,33.87,33.79,33.85,467576.0,24.2934,24.3222,24.2647,24.3078,467576.0
2017-09-05 14:30:00,33.84,33.85,33.78,33.81,481192.0,24.3006,24.3078,24.2575,24.2791,481192.0
2017-09-05 15:00:00,33.81,33.89,33.78,33.88,780544.0,24.2791,24.3365,24.2575,24.3293,780544.0
2017-09-05 15:30:00,33.88,33.9,33.76,33.8,2370652.0,24.3293,24.3437,24.2432,24.2719,2370652.0
2017-09-06 09:30:00,33.95,34.11,33.94,34.0,1347837.0,24.3796,24.4945,24.3724,24.4155,1347837.0
2017-09-06 10:00:00,34.0,34.06,33.98,34.0,628200.0,24.4155,24.4586,24.4012,24.4155,628200.0
2017-09-06 10:30:00,34.01,34.02,33.94,34.02,621771.0,24.4227,24.4299,24.3724,24.4299,621771.0
2017-09-06 11:00:00,34.01,34.06,33.95,33.95,558052.0,24.4227,24.4586,24.3796,24.3796,558052.0
2017-09-06 11:30:00,33.95,33.98,33.91,33.98,547957.0,24.3796,24.4012,24.3509,24.4012,547957.0
2017-09-06 12:00:00,33.98,33.98,33.91,33.95,546375.0,24.4012,24.4012,24.3509,24.3796,546375.0
2017-09-06 12:30:00,33.96,34.04,33.94,34.04,398099.0,24.3868,24.4442,24.3724,24.4442,398099.0
2017-09-06 13:00:00,34.04,34.08,34.01,34.06,557448.0,24.4442,24.473,24.4227,24.4586,557448.0
2017-09-06 13:30:00,34.06,34.09,34.04,34.06,645738.0,24.4586,24.4801,24.4442,24.4586,645738.0
2017-09-06 14:00:00,34.05,34.09,34.05,34.08,465793.0,24.4514,24.4801,24.4514,24.473,465793.0
2017-09-06 14:30:00,34.08,34.11,34.06,34.09,714298.0,24.473,24.4945,24.4586,24.4801,714298.0
2017-09-06 15:00:00,34.09,34.1,34.0,34.0,829274.0,24.4801,24.4873,24.4155,24.4155,829274.0
2017-09-06 15:30:00,34.0,34.05,33.98,34.0,1887666.0,24.4155,24.4514,24.4012,24.4155,1887666.0
2017-09-07 09:30:00,34.04,34.13,34.0,34.03,1414009.0,24.4442,24.5089,24.4155,24.4371,1414009.0
2017-09-07 10:00:00,34.04,34.04,33.81,33.83,1362428.0,24.4442,24.4442,24.2791,24.2934,1362428.0
2017-09-07 10:30:00,33.83,34.0,33.81,33.95,1125308.0,24.2934,24.4155,24.2791,24.3796,1125308.0
2017-09-07 11:00:00,33.95,34.07,33.94,33.97,1396301.0,24.3796,24.4658,24.3724,24.394,1396301.0
2017-09-07 11:30:00,33.97,34.07,33.94,34.04,981998.0,24.394,24.4658,24.3724,24.4442,981998.0
2017-09-07 12:00:00,34.04,34.1,34.02,34.04,778241.0,24.4442,24.4873,24.4299,24.4442,778241.0
2017-09-07 12:30:00,34.05,34.08,33.99,34.05,1135313.0,24.4514,24.473,24.4083,24.4514,1135313.0
2017-09-07 13:00:00,34.05,34.12,34.02,34.07,1117409.0,24.4514,24.5017,24.4299,24.4658,1117409.0
2017-09-07 13:30:00,34.07,34.12,34.02,34.12,953241.0,24.4658,24.5017,24.4299,24.5017,953241.0
2017-09-07 14:00:00,34.12,34.12,34.07,34.09,1201836.0,24.5017,24.5017,24.4658,24.4801,1201836.0
2017-09-07 14:30:00,34.09,34.12,34.05,34.05,881060.0,24.4801,24.5017,24.4514,24.4514,881060.0
2017-09-07 15:00:00,34.05,34.07,33.99,33.99,1011987.0,24.4514,24.4658,24.4083,24.4083,1011987.0
2017-09-07 15:30:00,34.0,34.03,33.97,34.0,2497924.0,24.4155,24.4371,24.394,24.4155,2497924.0
2017-09-08 09:30:00,33.95,34.11,33.8,34.05,1319803.0,24.3796,24.4945,24.2719,24.4514,1319803.0
2017-09-08 10:00:00,34.05,34.1,33.99,33.99,839877.0,24.4514,24.4873,24.4083,24.4083,839877.0
2017-09-08 10:30:00,34.0,34.08,33.97,34.05,861529.0,24.4155,24.473,24.394,24.4514,861529.0
2017-09-08 11:00:00,34.05,34.1,34.03,34.09,904104.0,24.4514,24.4873,24.4371,24.4801,904104.0
2017-09-08 11:30:00,34.09,34.15,34.04,34.14,973720.0,24.4801,24.5232,24.4442,24.5161,973720.0
2017-09-08 12:00:00,34.14,34.15,34.08,34.13,430180.0,24.5161,24.5232,24.473,24.5089,430180.0
2017-09-08 12:30:00,34.14,34.19,34.09,34.19,781179.0,24.5161,24.552,24.4801,24.552,781179.0
2017-09-08 13:00:00,34.18,34.25,34.16,34.2,859988.0,24.5448,24.595,24.5304,24.5591,859988.0
2017-09-08 13:30:00,34.2,34.22,34.14,34.15,612200.0,24.5591,24.5735,24.5161,24.5232,612200.0
2017-09-08 14:00:00,34.15,34.19,34.13,34.16,580867.0,24.5232,24.552,24.5089,24.5304,580867.0
2017-09-08 14:30:00,34.16,34.2,34.15,34.19,627080.0,24.5304,24.5591,24.5232,24.552,627080.0
2017-09-08 15:00:00,34.2,34.22,34.14,34.15,1428537.0,24.5591,24.5735,24.5161,24.5232,1428537.0
2017-09-08 15:30:00,34.15,34.15,34.08,34.12,2434980.0,24.5232,24.5232,24.473,24.5017,2434980.0
2017-09-11 09:30:00,34.09,34.23,34.07,34.08,1516550.0,24.4801,24.5807,24.4658,24.473,1516550.0
2017-09-11 10:00:00,34.09,34.14,34.01,34.04,976563.0,24.4801,24.5161,24.4227,24.4442,976563.0
2017-09-11 10:30:00,34.03,34.1,33.98,34.07,1078152.0,24.4371,24.4873,24.4012,24.4658,1078152.0
2017-09-11 11:00:00,34.08,34.12,34.05,34.1,809202.0,24.473,24.5017,24.4514,24.4873,809202.0
2017-09-11 11:30:00,34.11,34.19,34.09,34.18,732360.0,24.4945,24.552,24.4801,24.5448,732360.0
2017-09-11 12:00:00,34.18,34.18,34.12,34.14,550574.0,24.5448,24.5448,24.5017,24.5161,550574.0
2017-09-11 12:30:00,34.14,34.22,34.14,34.2,703131.0,24.5161,24.5735,24.5161,24.5591,703131.0
2017-09-11 13:00:00,34.2,34.25,34.19,34.24,513580.0,24.5591,24.595,24.552,24.5879,513580.0
2017-09-11 13:30:00,34.25,34.25,34.21,34.23,450506.0,24.595,24.595,24.5663,24.5807,450506.0
2017-09-11 14:00:00,34.23,34.25,34.21,34.23,576249.0,24.5807,24.595,24.5663,24.5807,576249.0
2017-09-11 14:30:00,34.23,34.3,34.22,34.28,936254.0,24.5807,24.6309,24.5735,24.6166,936254.0
2017-09-11 15:00:00,34.29,34.3,34.25,34.28,884873.0,24.6238,24.6309,24.595,24.6166,884873.0
2017-09-11 15:30:00,34.28,34.34,34.27,34.31,3582813.0,24.6166,24.6597,24.6094,24.6381,3582813.0
2017-09-12 09:30:00,34.38,34.85,34.36,34.82,3365446.0,24.6884,25.0259,24.674,25.0044,3365446.0
2017-09-12 10:00:00,34.83,34.93,34.68,34.82,3424726.0,25.0115,25.0834,24.9038,25.0044,3424726.0
2017-09-12 10:30:00,34.82,34.97,34.8,34.97,1904083.0,25.0044,25.1121,24.99,25.1121,1904083.0
2017-09-12 11:00:00,34.97,35.22,34.95,35.2,4609103.0,25.1121,25.2916,25.0977,25.2772,4609103.0
2017-09-12 11:30:00,35.2,35.75,35.11,35.65,4753510.0,25.2772,25.6722,25.2126,25.6004,4753510.0
2017-09-12 12:00:00,35.65,35.66,35.45,35.52,2416289.0,25.6004,25.6076,25.4568,25.507,2416289.0
2017-09-12 12:30:00,35.53,35.56,35.25,35.27,1918706.0,25.5142,25.5358,25.3131,25.3275,1918706.0
2017-09-12 13:00:00,35.27,35.32,35.13,35.23,2113376.0,25.3275,25.3634,25.227,25.2988,2113376.0
2017-09-12 13:30:00,35.22,35.33,35.21,35.31,946215.0,25.2916,25.3706,25.2844,25.3562,946215.0
2017-09-12 14:00:00,35.31,35.39,35.3,35.36,1193598.0,25.3562,25.4137,25.3491,25.3921,1193598.0
2017-09-12 14:30:00,35.36,35.45,35.34,35.41,1107317.0,25.3921,25.4568,25.3778,25.428,1107317.0
2017-09-12 15:00:00,35.42,35.43,35.3,35.35,1554390.0,25.4352,25.4424,25.3491,25.385,1554390.0
2017-09-12 15:30:00,35.35,35.44,35.33,35.4,4284761.0,25.385,25.4496,25.3706,25.4209,4284761.0
2017-09-13 09:30:00,35.26,35.43,35.2,35.32,2100428.0,25.3203,25.4424,25.2772,25.3634,2100428.0
2017-09-13 10:00:00,35.32,35.4,35.21,35.33,1536661.0,25.3634,25.4209,25.2844,25.3706,1536661.0
2017-09-13 10:30:00,35.33,35.38,35.12,35.13,1425794.0,25.3706,25.4065,25.2198,25.227,1425794.0
2017-09-13 11:00:00,35.13,35.28,35.12,35.2,1269510.0,25.227,25.3347,25.2198,25.2772,1269510.0
2017-09-13 11:30:00,35.2,35.21,35.08,35.14,897875.0,25.2772,25.2844,25.1911,25.2342,897875.0
2017-09-13 12:00:00,35.14,35.15,35.09,35.11,641113.0,25.2342,25.2413,25.1983,25.2126,641113.0
2017-09-13 12:30:00,35.11,35.19,35.08,35.16,909313.0,25.2126,25.2701,25.1911,25.2485,909313.0
2017-09-13 13:00:00,35.16,35.24,35.13,35.22,588800.0,25.2485,25.306,25.227,25.2916,588800.0
2017-09-13 13:30:00,35.22,35.24,35.16,35.16,515356.0,25.2916,25.306,25.2485,25.2485,515356.0
2017-09-13 14:00:00,35.16,35.17,35.05,35.07,784036.0,25.2485,25.2557,25.1695,25.1839,784036.0
2017-09-13 14:30:00,35.07,35.1,35.04,35.07,1031846.0,25.1839,25.2054,25.1623,25.1839,1031846.0
2017-09-13 15:00:00,35.07,35.08,34.97,34.98,1950588.0,25.1839,25.1911,25.1121,25.1193,1950588.0
2017-09-13 15:30:00,34.98,35.06,34.97,35.05,3787691.0,25.1193,25.1767,25.1121,25.1695,3787691.0
2017-09-14 09:30:00,35.05,35.28,35.01,35.28,1547906.0,25.1695,25.3347,25.1408,25.3347,1547906.0
2017-09-14 10:00:00,35.27,35.74,35.26,35.73,3624443.0,25.3275,25.665,25.3203,25.6578,3624443.0
2017-09-14 10:30:00,35.73,35.74,35.47,35.56,1612128.0,25.6578,25.665,25.4711,25.5358,1612128.0
2017-09-14 11:00:00,35.56,35.64,35.54,35.59,1252329.0,25.5358,25.5932,25.5214,25.5573,1252329.0
2017-09-14 11:30:00,35.59,35.83,35.59,35.79,2678118.0,25.5573,25.7296,25.5573,25.7009,2678118.0
2017-09-14 12:00:00,35.79,35.83,35.74,35.83,1200251.0,25.7009,25.7296,25.665,25.7296,1200251.0
2017-09-14 12:30:00,35.82,35.84,35.75,35.77,1297162.0,25.7225,25.7368,25.6722,25.6866,1297162.0
2017-09-14 13:00:00,35.77,35.78,35.74,35.76,639761.0,25.6866,25.6937,25.665,25.6794,639761.0
2017-09-14 13:30:00,35.76,35.77,35.71,35.72,785778.0,25.6794,25.6866,25.6435,25.6507,785778.0
2017-09-14 14:00:00,35.73,35.77,35.71,35.74,898693.0,25.6578,25.6866,25.6435,25.665,898693.0
2017-09-14 14:30:00,35.73,35.78,35.72,35.72,916944.0,25.6578,25.6937,25.6507,25.6507,916944.0
2017-09-14 15:00:00,35.72,35.73,35.63,35.72,1443578.0,25.6507,25.6578,25.586,25.6507,1443578.0
2017-09-14 15:30:00,35.73,35.82,35.69,35.75,4926867.0,25.6578,25.7225,25.6291,25.6722,4926867.0
2017-09-15 09:30:00,35.6,35.72,35.46,35.53,7592532.0,25.5645,25.6507,25.4639,25.5142,7592532.0
2017-09-15 10:00:00,35.53,35.55,35.46,35.54,805866.0,25.5142,25.5286,25.4639,25.5214,805866.0
2017-09-15 10:30:00,35.54,35.58,35.43,35.46,931498.0,25.5214,25.5501,25.4424,25.4639,931498.0
2017-09-15 11:00:00,35.45,35.51,35.4,35.44,924684.0,25.4568,25.4999,25.4209,25.4496,924684.0
2017-09-15 11:30:00,35.44,35.5,35.41,35.44,700726.0,25.4496,25.4927,25.428,25.4496,700726.0
2017-09-15 12:00:00,35.45,35.46,35.36,35.42,740777.0,25.4568,25.4639,25.3921,25.4352,740777.0
2017-09-15 12:30:00,35.43,35.49,35.39,35.41,548222.0,25.4424,25.4855,25.4137,25.428,548222.0
2017-09-15 13:00:00,35.41,35.43,35.38,35.4,483123.0,25.428,25.4424,25.4065,25.4209,483123.0
2017-09-15 13:30:00,35.4,35.45,35.36,35.4,644706.0,25.4209,25.4568,25.3921,25.4209,644706.0
2017-09-15 14:00:00,35.39,35.42,35.33,35.38,701833.0,25.4137,25.4352,25.3706,25.4065,701833.0
2017-09-15 14:30:00,35.38,35.39,35.33,35.38,734352.0,25.4065,25.4137,25.3706,25.4065,734352.0
2017-09-15 15:00:00,35.38,35.38,35.31,35.33,1261228.0,25.4065,25.4065,25.3562,25.3706,1261228.0
2017-09-15 15:30:00,35.33,35.36,35.24,35.34,4096688.0,25.3706,25.3921,25.306,25.3778,4096688.0
2017-09-18 09:30:00,35.32,35.42,35.21,35.29,1351831.0,25.3634,25.4352,25.2844,25.3419,1351831.0
2017-09-18 10:00:00,35.3,35.33,35.25,35.3,750202.0,25.3491,25.3706,25.3131,25.3491,750202.0
2017-09-18 10:30:00,35.3,35.4,35.3,35.37,643595.0,25.3491,25.4209,25.3491,25.3993,643595.0
2017-09-18 11:00:00,35.37,35.42,35.35,35.39,579628.0,25.3993,25.4352,25.385,25.4137,579628.0
2017-09-18 11:30:00,35.38,35.38,35.32,35.34,542238.0,25.4065,25.4065,25.3634,25.3778,542238.0
2017-09-18 12:00:00,35.34,35.4,35.33,35.37,440811.0,25.3778,25.4209,25.3706,25.3993,440811.0
2017-09-18 12:30:00,35.36,35.4,35.33,35.4,362777.0,25.3921,25.4209,25.3706,25.4209,362777.0
2017-09-18 13:00:00,35.39,35.4,35.37,35.38,443579.0,25.4137,25.4209,25.3993,25.4065,443579.0
2017-09-18 13:30:00,35.38,35.48,35.37,35.46,694543.0,25.4065,25.4783,25.3993,25.4639,694543.0
2017-09-18 14:00:00,35.46,35.46,35.39,35.41,654357.0,25.4639,25.4639,25.4137,25.428,654357.0
2017-09-18 14:30:00,35.4,35.43,35.37,35.41,710629.0,25.4209,25.4424,25.3993,25.428,710629.0
2017-09-18 15:00:00,35.41,35.47,35.41,35.45,564015.0,25.428,25.4711,25.428,25.4568,564015.0
2017-09-18 15:30:00,35.45,35.55,35.44,35.55,2758967.0,25.4568,25.5286,25.4496,25.5286,2758967.0
2017-09-19 09:30:00,35.66,35.66,35.4,35.45,1319804.0,25.6076,25.6076,25.4209,25.4568,1319804.0
2017-09-19 10:00:00,35.45,35.48,35.35,35.45,916825.0,25.4568,25.4783,25.385,25.4568,916825.0
2017-09-19 10:30:00,35.45,35.53,35.44,35.45,858904.0,25.4568,25.5142,25.4496,25.4568,858904.0
2017-09-19 11:00:00,35.46,35.46,35.37,35.43,999496.0,25.4639,25.4639,25.3993,25.4424,999496.0
2017-09-19 11:30:00,35.42,35.49,35.39,35.4,496535.0,25.4352,25.4855,25.4137,25.4209,496535.0
2017-09-19 12:00:00,35.39,35.43,35.36,35.4,426066.0,25.4137,25.4424,25.3921,25.4209,426066.0
2017-09-19 12:30:00,35.4,35.5,35.39,35.45,587579.0,25.4209,25.4927,25.4137,25.4568,587579.0
2017-09-19 13:00:00,35.45,35.5,35.45,35.5,522445.0,25.4568,25.4927,25.4568,25.4927,522445.0
2017-09-19 13:30:00,35.5,35.55,35.48,35.51,622114.0,25.4927,25.5286,25.4783,25.4999,622114.0
2017-09-19 14:00:00,35.51,35.51,35.43,35.48,784434.0,25.4999,25.4999,25.4424,25.4783,784434.0
2017-09-19 14:30:00,35.49,35.53,35.44,35.47,886757.0,25.4855,25.5142,25.4496,25.4711,886757.0
2017-09-19 15:00:00,35.47,35.51,35.44,35.46,901851.0,25.4711,25.4999,25.4496,25.4639,901851.0
2017-09-19 15:30:00,35.45,35.48,35.41,35.47,2112460.0,25.4568,25.4783,25.428,25.4711,2112460.0
2017-09-20 09:30:00,35.93,36.21,35.82,35.88,4238341.0,25.8015,26.0025,25.7225,25.7656,4238341.0
2017-09-20 10:00:00,35.87,35.93,35.83,35.92,1015425.0,25.7584,25.8015,25.7296,25.7943,1015425.0
2017-09-20 10:30:00,35.92,35.99,35.86,35.89,1470990.0,25.7943,25.8445,25.7512,25.7727,1470990.0
2017-09-20 11:00:00,35.9,35.93,35.84,35.92,1128222.0,25.7799,25.8015,25.7368,25.7943,1128222.0
2017-09-20 11:30:00,35.93,36.03,35.9,36.03,1649374.0,25.8015,25.8733,25.7799,25.8733,1649374.0
2017-09-20 12:00:00,36.02,36.05,35.98,35.99,826420.0,25.8661,25.8876,25.8374,25.8445,826420.0
2017-09-20 12:30:00,36.0,36.05,35.97,36.0,663375.0,25.8517,25.8876,25.8302,25.8517,663375.0
2017-09-20 13:00:00,36.0,36.04,35.9,35.94,744300.0,25.8517,25.8804,25.7799,25.8086,744300.0
2017-09-20 13:30:00,35.94,35.99,35.9,35.99,786460.0,25.8086,25.8445,25.7799,25.8445,786460.0
2017-09-20 14:00:00,35.98,35.99,35.81,35.85,1287487.0,25.8374,25.8445,25.7153,25.744,1287487.0
2017-09-20 14:30:00,35.86,35.96,35.83,35.93,997772.0,25.7512,25.823,25.7296,25.8015,997772.0
2017-09-20 15:00:00,35.93,35.94,35.85,35.9,1414051.0,25.8015,25.8086,25.744,25.7799,1414051.0
2017-09-20 15:30:00,35.91,36.0,35.9,35.99,3143011.0,25.7871,25.8517,25.7799,25.8445,3143011.0
2017-09-21 09:30:00,36.06,36.06,35.91,35.97,1425141.0,25.8948,25.8948,25.7871,25.8302,1425141.0
2017-09-21 10:00:00,35.97,36.05,35.94,36.01,753766.0,25.8302,25.8876,25.8086,25.8589,753766.0
2017-09-21 10:30:00,36.01,36.02,35.96,36.01,726852.0,25.8589,25.8661,25.823,25.8589,726852.0
2017-09-21 11:00:00,36.01,36.06,35.96,36.06,685657.0,25.8589,25.8948,25.823,25.8948,685657.0
2017-09-21 11:30:00,36.05,36.18,36.04,36.17,858221.0,25.8876,25.981,25.8804,25.9738,858221.0
2017-09-21 12:00:00,36.17,36.19,36.13,36.13,604202.0,25.9738,25.9882,25.9451,25.9451,604202.0
2017-09-21 12:30:00,36.13,36.17,36.07,36.08,723269.0,25.9451,25.9738,25.902,25.9092,723269.0
2017-09-21 13:00:00,36.08,36.09,36.01,36.01,505656.0,25.9092,25.9164,25.8589,25.8589,505656.0
2017-09-21 13:30:00,36.01,36.04,35.99,36.0,514666.0,25.8589,25.8804,25.8445,25.8517,514666.0
2017-09-21 14:00:00,35.99,36.0,35.97,35.99,387822.0,25.8445,25.8517,25.8302,25.8445,387822.0
2017-09-21 14:30:00,35.98,36.01,35.95,36.01,739204.0,25.8374,25.8589,25.8158,25.8589,739204.0
2017-09-21 15:00:00,36.0,36.12,36.0,36.12,2602338.0,25.8517,25.9379,25.8517,25.9379,2602338.0
2017-09-21 15:30:00,36.12,36.12,35.96,35.99,2321895.0,25.9379,25.9379,25.823,25.8445,2321895.0
2017-09-22 09:30:00,36.1,36.12,35.96,35.97,1046667.0,25.9235,25.9379,25.823,25.8302,1046667.0
2017-09-22 10:00:00,35.97,35.99,35.88,35.91,573166.0,25.8302,25.8445,25.7656,25.7871,573166.0
2017-09-22 10:30:00,35.91,35.96,35.89,35.9,354171.0,25.7871,25.823,25.7727,25.7799,354171.0
2017-09-22 11:00:00,35.89,35.94,35.85,35.89,551961.0,25.7727,25.8086,25.744,25.7727,551961.0
2017-09-22 11:30:00,35.9,35.91,35.86,35.9,703638.0,25.7799,25.7871,25.7512,25.7799,703638.0
2017-09-22 12:00:00,35.9,35.9,35.78,35.79,409662.0,25.7799,25.7799,25.6937,25.7009,409662.0
2017-09-22 12:30:00,35.79,35.86,35.77,35.84,378855.0,25.7009,25.7512,25.6866,25.7368,378855.0
2017-09-22 13:00:00,35.85,35.86,35.79,35.83,716005.0,25.744,25.7512,25.7009,25.7296,716005.0
2017-09-22 13:30:00,35.83,35.9,35.82,35.88,572144.0,25.7296,25.7799,25.7225,25.7656,572144.0
2017-09-22 14:00:00,35.89,35.89,35.81,35.84,599403.0,25.7727,25.7727,25.7153,25.7368,599403.0
2017-09-22 14:30:00,35.84,35.89,35.82,35.83,754397.0,25.7368,25.7727,25.7225,25.7296,754397.0
2017-09-22 15:00:00,35.83,35.89,35.83,35.87,812010.0,25.7296,25.7727,25.7296,25.7584,812010.0
2017-09-22 15:30:00,35.87,36.01,35.84,35.93,3254585.0,25.7584,25.8589,25.7368,25.8015,3254585.0
2017-09-25 09:30:00,35.9,36.03,35.86,35.89,1336103.0,25.7799,25.8733,25.7512,25.7727,1336103.0
2017-09-25 10:00:00,35.9,35.96,35.88,35.9,652079.0,25.7799,25.823,25.7656,25.7799,652079.0
2017-09-25 10:30:00,35.9,35.96,35.86,35.95,545576.0,25.7799,25.823,25.7512,25.8158,545576.0
2017-09-25 11:00:00,35.95,35.96,35.78,35.86,1050788.0,25.8158,25.823,25.6937,25.7512,1050788.0
2017-09-25 11:30:00,35.86,35.91,35.81,35.83,606541.0,25.7512,25.7871,25.7153,25.7296,606541.0
2017-09-25 12:00:00,35.83,35.88,35.78,35.82,684540.0,25.7296,25.7656,25.6937,25.7225,684540.0
2017-09-25 12:30:00,35.82,35.82,35.75,35.76,611035.0,25.7225,25.7225,25.6722,25.6794,611035.0
2017-09-25 13:00:00,35.75,35.78,35.68,35.7,927252.0,25.6722,25.6937,25.6219,25.6363,927252.0
2017-09-25 13:30:00,35.7,35.76,35.68,35.7,1050808.0,25.6363,25.6794,25.6219,25.6363,1050808.0
2017-09-25 14:00:00,35.7,35.74,35.68,35.71,831368.0,25.6363,25.665,25.6219,25.6435,831368.0
2017-09-25 14:30:00,35.7,35.72,35.66,35.69,742326.0,25.6363,25.6507,25.6076,25.6291,742326.0
2017-09-25 15:00:00,35.69,35.69,35.56,35.58,2123790.0,25.6291,25.6291,25.5358,25.5501,2123790.0
2017-09-25 15:30:00,35.59,35.6,35.44,35.51,5067658.0,25.5573,25.5645,25.4496,25.4999,5067658.0
2017-09-26 09:30:00,35.5,35.65,35.37,35.51,1546273.0,25.4927,25.6004,25.3993,25.4999,1546273.0
2017-09-26 10:00:00,35.51,35.55,35.41,35.5,1019408.0,25.4999,25.5286,25.428,25.4927,1019408.0
2017-09-26 10:30:00,35.5,35.52,35.4,35.41,1137149.0,25.4927,25.507,25.4209,25.428,1137149.0
2017-09-26 11:00:00,35.41,35.5,35.36,35.4,1139979.0,25.428,25.4927,25.3921,25.4209,1139979.0
2017-09-26 11:30:00,35.4,35.47,35.32,35.4,991040.0,25.4209,25.4711,25.3634,25.4209,991040.0
2017-09-26 12:00:00,35.4,35.44,35.36,35.39,546042.0,25.4209,25.4496,25.3921,25.4137,546042.0
2017-09-26 12:30:00,35.39,35.41,35.35,35.4,474830.0,25.4137,25.428,25.385,25.4209,474830.0
2017-09-26 13:00:00,35.39,35.42,35.34,35.41,494000.0,25.4137,25.4352,25.3778,25.428,494000.0
2017-09-26 13:30:00,35.42,35.47,35.39,35.41,588113.0,25.4352,25.4711,25.4137,25.428,588113.0
2017-09-26 14:00:00,35.41,35.44,35.35,35.4,649357.0,25.428,25.4496,25.385,25.4209,649357.0
2017-09-26 14:30:00,35.4,35.43,35.39,35.41,512522.0,25.4209,25.4424,25.4137,25.428,512522.0
2017-09-26 15:00:00,35.41,35.42,35.34,35.36,950707.0,25.428,25.4352,25.3778,25.3921,950707.0
2017-09-26 15:30:00,35.37,35.37,35.24,35.28,3790435.0,25.3993,25.3993,25.306,25.3347,3790435.0
2017-09-27 09:30:00,35.25,35.34,35.19,35.27,1014099.0,25.3131,25.3778,25.2701,25.3275,1014099.0
2017-09-27 10:00:00,35.28,35.33,35.2,35.2,868513.0,25.3347,25.3706,25.2772,25.2772,868513.0
2017-09-27 10:30:00,35.2,35.31,35.2,35.28,938831.0,25.2772,25.3562,25.2772,25.3347,938831.0
2017-09-27 11:00:00,35.28,35.39,35.24,35.39,729923.0,25.3347,25.4137,25.306,25.4137,729923.0
2017-09-27 11:30:00,35.39,35.4,35.31,35.32,462444.0,25.4137,25.4209,25.3562,25.3634,462444.0
2017-09-27 12:00:00,35.32,35.35,35.29,35.32,459221.0,25.3634,25.385,25.3419,25.3634,459221.0
2017-09-27 12:30:00,35.32,35.43,35.29,35.38,616561.0,25.3634,25.4424,25.3419,25.4065,616561.0
2017-09-27 13:00:00,35.39,35.43,35.36,35.37,565215.0,25.4137,25.4424,25.3921,25.3993,565215.0
2017-09-27 13:30:00,35.37,35.43,35.36,35.4,485977.0,25.3993,25.4424,25.3921,25.4209,485977.0
2017-09-27 14:00:00,35.41,35.53,35.4,35.45,749962.0,25.428,25.5142,25.4209,25.4568,749962.0
2017-09-27 14:30:00,35.46,35.51,35.43,35.48,578598.0,25.4639,25.4999,25.4424,25.4783,578598.0
2017-09-27 15:00:00,35.48,35.49,35.4,35.45,533736.0,25.4783,25.4855,25.4209,25.4568,533736.0
2017-09-27 15:30:00,35.45,35.52,35.43,35.46,2636288.0,25.4568,25.507,25.4424,25.4639,2636288.0
2017-09-28 09:30:00,35.27,35.51,35.22,35.5,1339986.0,25.3275,25.4999,25.2916,25.4927,1339986.0
2017-09-28 10:00:00,35.5,35.57,35.48,35.49,1268049.0,25.4927,25.5429,25.4783,25.4855,1268049.0
2017-09-28 10:30:00,35.49,35.54,35.42,35.52,762534.0,25.4855,25.5214,25.4352,25.507,762534.0
2017-09-28 11:00:00,35.52,35.67,35.5,35.66,2275812.0,25.507,25.6148,25.4927,25.6076,2275812.0
2017-09-28 11:30:00,35.66,35.7,35.62,35.69,1051223.0,25.6076,25.6363,25.5788,25.6291,1051223.0
2017-09-28 12:00:00,35.69,35.78,35.66,35.72,1283179.0,25.6291,25.6937,25.6076,25.6507,1283179.0
2017-09-28 12:30:00,35.72,35.78,35.68,35.72,836350.0,25.6507,25.6937,25.6219,25.6507,836350.0
2017-09-28 13:00:00,35.72,35.72,35.67,35.69,514737.0,25.6507,25.6507,25.6148,25.6291,514737.0
2017-09-28 13:30:00,35.69,35.7,35.62,35.63,573400.0,25.6291,25.6363,25.5788,25.586,573400.0
2017-09-28 14:00:00,35.63,35.67,35.57,35.58,781381.0,25.586,25.6148,25.5429,25.5501,781381.0
2017-09-28 14:30:00,35.58,35.67,35.56,35.67,1331451.0,25.5501,25.6148,25.5358,25.6148,1331451.0
2017-09-28 15:00:00,35.67,35.67,35.63,35.64,870582.0,25.6148,25.6148,25.586,25.5932,870582.0
2017-09-28 15:30:00,35.64,35.64,35.57,35.6,2547928.0,25.5932,25.5932,25.5429,25.5645,2547928.0
2017-09-29 09:30:00,35.64,35.64,35.35,35.44,1656192.0,25.5932,25.5932,25.385,25.4496,1656192.0
2017-09-29 10:00:00,35.44,35.47,35.37,35.4,1091893.0,25.4496,25.4711,25.3993,25.4209,1091893.0
2017-09-29 10:30:00,35.4,35.51,35.37,35.47,839531.0,25.4209,25.4999,25.3993,25.4711,839531.0
2017-09-29 11:00:00,35.48,35.5,35.44,35.47,970973.0,25.4783,25.4927,25.4496,25.4711,970973.0
2017-09-29 11:30:00,35.47,35.52,35.44,35.45,544962.0,25.4711,25.507,25.4496,25.4568,544962.0
2017-09-29 12:00:00,35.45,35.49,35.44,35.48,364229.0,25.4568,25.4855,25.4496,25.4783,364229.0
2017-09-29 12:30:00,35.49,35.49,35.44,35.48,443637.0,25.4855,25.4855,25.4496,25.4783,443637.0
2017-09-29 13:00:00,35.48,35.49,35.45,35.48,487981.0,25.4783,25.4855,25.4568,25.4783,487981.0
2017-09-29 13:30:00,35.48,35.5,35.45,35.5,495623.0,25.4783,25.4927,25.4568,25.4927,495623.0
2017-09-29 14:00:00,35.5,35.55,35.45,35.54,463597.0,25.4927,25.5286,25.4568,25.5214,463597.0
2017-09-29 14:30:00,35.54,35.63,35.53,35.59,635204.0,25.5214,25.586,25.5142,25.5573,635204.0
2017-09-29 15:00:00,35.59,35.63,35.56,35.59,673784.0,25.5573,25.586,25.5358,25.5573,673784.0
2017-09-29 15:30:00,35.59,35.7,35.58,35.68,2897728.0,25.5573,25.6363,25.5501,25.6219,2897728.0
2017-10-02 09:30:00,35.67,35.85,35.49,35.84,1508871.0,25.6148,25.744,25.4855,25.7368,1508871.0
2017-10-02 10:00:00,35.84,35.89,35.75,35.87,1538091.0,25.7368,25.7727,25.6722,25.7584,1538091.0
2017-10-02 10:30:00,35.87,35.93,35.82,35.83,1144980.0,25.7584,25.8015,25.7225,25.7296,1144980.0
2017-10-02 11:00:00,35.83,35.94,35.82,35.9,804731.0,25.7296,25.8086,25.7225,25.7799,804731.0
2017-10-02 11:30:00,35.9,35.98,35.89,35.9,662025.0,25.7799,25.8374,25.7727,25.7799,662025.0
2017-10-02 12:00:00,35.89,36.01,35.89,35.98,1305677.0,25.7727,25.8589,25.7727,25.8374,1305677.0
2017-10-02 12:30:00,35.98,36.01,35.94,36.0,494478.0,25.8374,25.8589,25.8086,25.8517,494478.0
2017-10-02 13:00:00,36.0,36.04,35.97,35.98,555167.0,25.8517,25.8804,25.8302,25.8374,555167.0
2017-10-02 13:30:00,35.98,36.1,35.98,36.1,618408.0,25.8374,25.9235,25.8374,25.9235,618408.0
2017-10-02 14:00:00,36.1,36.1,36.01,36.04,641998.0,25.9235,25.9235,25.8589,25.8804,641998.0
2017-10-02 14:30:00,36.05,36.06,35.99,36.05,796871.0,25.8876,25.8948,25.8445,25.8876,796871.0
2017-10-02 15:00:00,36.06,36.08,35.99,36.05,927311.0,25.8948,25.9092,25.8445,25.8876,927311.0
2017-10-02 15:30:00,36.05,36.08,36.02,36.07,2208616.0,25.8876,25.9092,25.8661,25.902,2208616.0
2017-10-03 09:30:00,36.02,36.1,36.0,36.03,1141654.0,25.8661,25.9235,25.8517,25.8733,1141654.0
2017-10-03 10:00:00,36.03,36.04,35.88,35.95,698196.0,25.8733,25.8804,25.7656,25.8158,698196.0
2017-10-03 10:30:00,35.95,35.95,35.79,35.84,936462.0,25.8158,25.8158,25.7009,25.7368,936462.0
2017-10-03 11:00:00,35.84,35.84,35.75,35.82,686074.0,25.7368,25.7368,25.6722,25.7225,686074.0
2017-10-03 11:30:00,35.82,35.92,35.8,35.91,517527.0,25.7225,25.7943,25.7081,25.7871,517527.0
2017-10-03 12:00:00,35.91,35.97,35.91,35.94,560154.0,25.7871,25.8302,25.7871,25.8086,560154.0
2017-10-03 12:30:00,35.95,35.97,35.94,35.95,426986.0,25.8158,25.8302,25.8086,25.8158,426986.0
2017-10-03 13:00:00,35.95,35.99,35.94,35.98,465203.0,25.8158,25.8445,25.8086,25.8374,465203.0
2017-10-03 13:30:00,35.97,36.02,35.94,36.02,718128.0,25.8302,25.8661,25.8086,25.8661,718128.0
2017-10-03 14:00:00,36.01,36.04,36.01,36.04,526881.0,25.8589,25.8804,25.8589,25.8804,526881.0
2017-10-03 14:30:00,36.04,36.17,36.02,36.16,1170376.0,25.8804,25.9738,25.8661,25.9666,1170376.0
2017-10-03 15:00:00,36.16,36.16,36.11,36.14,843754.0,25.9666,25.9666,25.9307,25.9523,843754.0
2017-10-03 15:30:00,36.13,36.2,36.13,36.15,2930077.0,25.9451,25.9953,25.9451,25.9594,2930077.0
2017-10-04 09:30:00,36.18,36.24,36.1,36.15,1056255.0,25.981,26.0241,25.9235,25.9594,1056255.0
2017-10-04 10:00:00,36.15,36.19,36.08,36.09,465826.0,25.9594,25.9882,25.9092,25.9164,465826.0
2017-10-04 10:30:00,36.09,36.12,36.04,36.07,514810.0,25.9164,25.9379,25.8804,25.902,514810.0
2017-10-04 11:00:00,36.08,36.1,35.96,35.98,522061.0,25.9092,25.9235,25.823,25.8374,522061.0
2017-10-04 11:30:00,35.98,36.0,35.95,35.99,597562.0,25.8374,25.8517,25.8158,25.8445,597562.0
2017-10-04 12:00:00,35.99,36.04,35.97,36.01,395207.0,25.8445,25.8804,25.8302,25.8589,395207.0
2017-10-04 12:30:00,36.02,36.02,35.98,35.99,403698.0,25.8661,25.8661,25.8374,25.8445,403698.0
2017-10-04 13:00:00,35.99,36.0,35.93,35.95,430771.0,25.8445,25.8517,25.8015,25.8158,430771.0
2017-10-04 13:30:00,35.95,35.98,35.92,35.97,483950.0,25.8158,25.8374,25.7943,25.8302,483950.0
2017-10-04 14:00:00,35.97,36.0,35.9,35.93,660842.0,25.8302,25.8517,25.7799,25.8015,660842.0
2017-10-04 14:30:00,35.93,35.96,35.9,35.91,517746.0,25.8015,25.823,25.7799,25.7871,517746.0
2017-10-04 15:00:00,35.91,35.97,35.9,35.95,585650.0,25.7871,25.8302,25.7799,25.8158,585650.0
2017-10-04 15:30:00,35.95,35.97,35.9,35.97,1672218.0,25.8158,25.8302,25.7799,25.8302,1672218.0
2017-10-05 09:30:00,35.88,35.94,35.75,35.86,1206521.0,25.7656,25.8086,25.6722,25.7512,1206521.0
2017-10-05 10:00:00,35.86,35.89,35.78,35.8,704148.0,25.7512,25.7727,25.6937,25.7081,704148.0
2017-10-05 10:30:00,35.8,35.9,35.77,35.87,802877.0,25.7081,25.7799,25.6866,25.7584,802877.0
2017-10-05 11:00:00,35.86,35.89,35.83,35.84,534422.0,25.7512,25.7727,25.7296,25.7368,534422.0
2017-10-05 11:30:00,35.84,35.88,35.82,35.88,680766.0,25.7368,25.7656,25.7225,25.7656,680766.0
2017-10-05 12:00:00,35.88,35.91,35.86,35.89,607271.0,25.7656,25.7871,25.7512,25.7727,607271.0
2017-10-05 12:30:00,35.89,35.9,35.83,35.84,510996.0,25.7727,25.7799,25.7296,25.7368,510996.0
2017-10-05 13:00:00,35.85,35.88,35.83,35.86,532624.0,25.744,25.7656,25.7296,25.7512,532624.0
2017-10-05 13:30:00,35.86,35.88,35.83,35.84,411589.0,25.7512,25.7656,25.7296,25.7368,411589.0
2017-10-05 14:00:00,35.84,35.95,35.83,35.88,856486.0,25.7368,25.8158,25.7296,25.7656,856486.0
2017-10-05 14:30:00,35.89,35.91,35.85,35.87,485803.0,25.7727,25.7871,25.744,25.7584,485803.0
2017-10-05 15:00:00,35.88,35.93,35.86,35.91,825835.0,25.7656,25.8015,25.7512,25.7871,825835.0
2017-10-05 15:30:00,35.91,36.0,35.91,36.0,1942600.0,25.7871,25.8517,25.7871,25.8517,1942600.0
2017-10-06 09:30:00,35.99,36.14,35.94,36.1,1212747.0,25.8445,25.9523,25.8086,25.9235,1212747.0
2017-10-06 10:00:00,36.09,36.12,36.03,36.07,651613.0,25.9164,25.9379,25.8733,25.902,651613.0
2017-10-06 10:30:00,36.06,36.1,36.03,36.08,660003.0,25.8948,25.9235,25.8733,25.9092,660003.0
2017-10-06 11:00:00,36.07,36.11,36.03,36.11,799213.0,25.902,25.9307,25.8733,25.9307,799213.0
2017-10-06 11:30:00,36.11,36.13,36.09,36.13,536584.0,25.9307,25.9451,25.9164,25.9451,536584.0
2017-10-06 12:00:00,36.13,36.13,36.07,36.11,759687.0,25.9451,25.9451,25.902,25.9307,759687.0
2017-10-06 12:30:00,36.11,36.12,36.05,36.05,537927.0,25.9307,25.9379,25.8876,25.8876,537927.0
2017-10-06 13:00:00,36.05,36.06,35.98,36.02,600563.0,25.8876,25.8948,25.8374,25.8661,600563.0
2017-10-06 13:30:00,36.02,36.04,35.99,36.02,294604.0,25.8661,25.8804,25.8445,25.8661,294604.0
2017-10-06 14:00:00,36.02,36.09,36.0,36.05,456225.0,25.8661,25.9164,25.8517,25.8876,456225.0
2017-10-06 14:30:00,36.06,36.07,36.02,36.04,470300.0,25.8948,25.902,25.8661,25.8804,470300.0
2017-10-06 15:00:00,36.04,36.08,36.01,36.05,409268.0,25.8804,25.9092,25.8589,25.8876,409268.0
2017-10-06 15:30:00,36.06,36.11,36.04,36.05,1390556.0,25.8948,25.9307,25.8804,25.8876,1390556.0
2017-10-09 09:30:00,36.06,36.11,36.02,36.07,925352.0,25.8948,25.9307,25.8661,25.902,925352.0
2017-10-09 10:00:00,36.06,36.07,35.94,35.95,411034.0,25.8948,25.902,25.8086,25.8158,411034.0
2017-10-09 10:30:00,35.95,36.0,35.93,35.98,323047.0,25.8158,25.8517,25.8015,25.8374,323047.0
2017-10-09 11:00:00,35.98,36.07,35.96,36.05,317304.0,25.8374,25.902,25.823,25.8876,317304.0
2017-10-09 11:30:00,36.05,36.1,36.03,36.06,386337.0,25.8876,25.9235,25.8733,25.8948,386337.0
2017-10-09 12:00:00,36.05,36.06,36.01,36.03,219866.0,25.8876,25.8948,25.8589,25.8733,219866.0
2017-10-09 12:30:00,36.03,36.08,36.03,36.05,484575.0,25.8733,25.9092,25.8733,25.8876,484575.0
2017-10-09 13:00:00,36.05,36.06,36.02,36.05,250203.0,25.8876,25.8948,25.8661,25.8876,250203.0
2017-10-09 13:30:00,36.05,36.08,36.04,36.05,279845.0,25.8876,25.9092,25.8804,25.8876,279845.0
2017-10-09 14:00:00,36.05,36.08,36.04,36.07,213643.0,25.8876,25.9092,25.8804,25.902,213643.0
2017-10-09 14:30:00,36.07,36.1,36.05,36.09,412192.0,25.902,25.9235,25.8876,25.9164,412192.0
2017-10-09 15:00:00,36.09,36.1,36.04,36.09,599055.0,25.9164,25.9235,25.8804,25.9164,599055.0
2017-10-09 15:30:00,36.09,36.15,36.08,36.14,1406216.0,25.9164,25.9594,25.9092,25.9523,1406216.0
2017-10-10 09:30:00,36.38,36.51,36.13,36.17,3120505.0,26.1246,26.218,25.9451,25.9738,3120505.0
2017-10-10 10:00:00,36.18,36.18,36.03,36.15,1651033.0,25.981,25.981,25.8733,25.9594,1651033.0
2017-10-10 10:30:00,36.15,36.2,36.09,36.17,820032.0,25.9594,25.9953,25.9164,25.9738,820032.0
2017-10-10 11:00:00,36.18,36.19,36.06,36.11,697311.0,25.981,25.9882,25.8948,25.9307,697311.0
2017-10-10 11:30:00,36.11,36.14,36.05,36.12,562704.0,25.9307,25.9523,25.8876,25.9379,562704.0
2017-10-10 12:00:00,36.12,36.14,36.06,36.1,575716.0,25.9379,25.9523,25.8948,25.9235,575716.0
2017-10-10 12:30:00,36.11,36.16,36.08,36.13,577941.0,25.9307,25.9666,25.9092,25.9451,577941.0
2017-10-10 13:00:00,36.12,36.17,36.12,36.16,392319.0,25.9379,25.9738,25.9379,25.9666,392319.0
2017-10-10 13:30:00,36.15,36.22,36.14,36.19,757150.0,25.9594,26.0097,25.9523,25.9882,757150.0
2017-10-10 14:00:00,36.18,36.24,36.16,36.23,792431.0,25.981,26.0241,25.9666,26.0169,792431.0
2017-10-10 14:30:00,36.23,36.28,36.22,36.26,762457.0,26.0169,26.0528,26.0097,26.0384,762457.0
2017-10-10 15:00:00,36.26,36.29,36.21,36.24,988690.0,26.0384,26.06,26.0025,26.0241,988690.0
2017-10-10 15:30:00,36.24,36.4,36.23,36.4,3313784.0,26.0241,26.139,26.0169,26.139,3313784.0
2017-10-11 09:30:00,36.38,36.42,36.2,36.37,1653154.0,26.1246,26.1533,25.9953,26.1174,1653154.0
2017-10-11 10:00:00,36.38,36.39,36.27,36.27,1166300.0,26.1246,26.1318,26.0456,26.0456,1166300.0
2017-10-11 10:30:00,36.27,36.32,36.27,36.3,599300.0,26.0456,26.0815,26.0456,26.0672,599300.0
2017-10-11 11:00:00,36.3,36.32,36.27,36.31,749355.0,26.0672,26.0815,26.0456,26.0743,749355.0
2017-10-11 11:30:00,36.32,36.34,36.3,36.32,426309.0,26.0815,26.0959,26.0672,26.0815,426309.0
2017-10-11 12:00:00,36.32,36.41,36.31,36.38,751631.0,26.0815,26.1461,26.0743,26.1246,751631.0
2017-10-11 12:30:00,36.38,36.39,36.36,36.38,574401.0,26.1246,26.1318,26.1102,26.1246,574401.0
2017-10-11 13:00:00,36.38,36.39,36.35,36.38,323490.0,26.1246,26.1318,26.1031,26.1246,323490.0
2017-10-11 13:30:00,36.38,36.39,36.32,36.37,567811.0,26.1246,26.1318,26.0815,26.1174,567811.0
2017-10-11 14:00:00,36.37,36.4,36.32,36.34,589025.0,26.1174,26.139,26.0815,26.0959,589025.0
2017-10-11 14:30:00,36.34,36.39,36.33,36.39,654864.0,26.0959,26.1318,26.0887,26.1318,654864.0
2017-10-11 15:00:00,36.38,36.43,36.37,36.39,1029496.0,26.1246,26.1605,26.1174,26.1318,1029496.0
2017-10-11 15:30:00,36.4,36.48,36.39,36.45,2028924.0,26.139,26.1964,26.1318,26.1749,2028924.0
2017-10-12 09:30:00,36.48,36.58,36.46,36.48,1477679.0,26.1964,26.2682,26.1821,26.1964,1477679.0
2017-10-12 10:00:00,36.48,36.59,36.47,36.55,946988.0,26.1964,26.2754,26.1892,26.2467,946988.0
2017-10-12 10:30:00,36.55,36.6,36.53,36.55,1109400.0,26.2467,26.2826,26.2323,26.2467,1109400.0
2017-10-12 11:00:00,36.55,36.57,36.48,36.56,1263787.0,26.2467,26.261,26.1964,26.2539,1263787.0
2017-10-12 11:30:00,36.56,36.58,36.5,36.52,624415.0,26.2539,26.2682,26.2108,26.2251,624415.0
2017-10-12 12:00:00,36.51,36.53,36.36,36.37,1063512.0,26.218,26.2323,26.1102,26.1174,1063512.0
2017-10-12 12:30:00,36.37,36.41,36.33,36.39,485737.0,26.1174,26.1461,26.0887,26.1318,485737.0
2017-10-12 13:00:00,36.39,36.42,36.36,36.41,412374.0,26.1318,26.1533,26.1102,26.1461,412374.0
2017-10-12 13:30:00,36.41,36.44,36.35,36.36,389774.0,26.1461,26.1677,26.1031,26.1102,389774.0
2017-10-12 14:00:00,36.36,36.39,36.35,36.36,476023.0,26.1102,26.1318,26.1031,26.1102,476023.0
2017-10-12 14:30:00,36.36,36.38,36.33,36.36,631997.0,26.1102,26.1246,26.0887,26.1102,631997.0
2017-10-12 15:00:00,36.36,36.38,36.34,36.38,511549.0,26.1102,26.1246,26.0959,26.1246,511549.0
2017-10-12 15:30:00,36.38,36.38,36.28,36.34,1905938.0,26.1246,26.1246,26.0528,26.0959,1905938.0
2017-10-13 09:30:00,36.37,36.42,36.25,36.35,1101530.0,26.1174,26.1533,26.0313,26.1031,1101530.0
2017-10-13 10:00:00,36.35,36.49,36.34,36.46,757411.0,26.1031,26.2036,26.0959,26.1821,757411.0
2017-10-13 10:30:00,36.46,36.49,36.4,36.45,956644.0,26.1821,26.2036,26.139,26.1749,956644.0
2017-10-13 11:00:00,36.45,36.48,36.37,36.37,593604.0,26.1749,26.1964,26.1174,26.1174,593604.0
2017-10-13 11:30:00,36.37,36.39,36.34,36.36,676855.0,26.1174,26.1318,26.0959,26.1102,676855.0
2017-10-13 12:00:00,36.36,36.43,36.35,36.4,702096.0,26.1102,26.1605,26.1031,26.139,702096.0
2017-10-13 12:30:00,36.41,36.41,36.34,36.36,625442.0,26.1461,26.1461,26.0959,26.1102,625442.0
2017-10-13 13:00:00,36.36,36.45,36.35,36.43,501717.0,26.1102,26.1749,26.1031,26.1605,501717.0
2017-10-13 13:30:00,36.44,36.49,36.42,36.49,497512.0,26.1677,26.2036,26.1533,26.2036,497512.0
2017-10-13 14:00:00,36.48,36.49,36.45,36.48,552327.0,26.1964,26.2036,26.1749,26.1964,552327.0
2017-10-13 14:30:00,36.48,36.48,36.42,36.43,669466.0,26.1964,26.1964,26.1533,26.1605,669466.0
2017-10-13 15:00:00,36.43,36.45,36.38,36.39,623740.0,26.1605,26.1749,26.1246,26.1318,623740.0
2017-10-13 15:30:00,36.39,36.41,36.32,36.35,1731450.0,26.1318,26.1461,26.0815,26.1031,1731450.0
2017-10-16 09:30:00,36.35,36.48,36.35,36.41,957107.0,26.1031,26.1964,26.1031,26.1461,957107.0
2017-10-16 10:00:00,36.41,36.43,36.32,36.36,747293.0,26.1461,26.1605,26.0815,26.1102,747293.0
2017-10-16 10:30:00,36.36,36.37,36.31,36.31,605098.0,26.1102,26.1174,26.0743,26.0743,605098.0
2017-10-16 11:00:00,36.32,36.35,36.25,36.25,772068.0,26.0815,26.1031,26.0313,26.0313,772068.0
2017-10-16 11:30:00,36.25,36.26,36.11,36.14,772057.0,26.0313,26.0384,25.9307,25.9523,772057.0
2017-10-16 12:00:00,36.14,36.14,36.04,36.09,768053.0,25.9523,25.9523,25.8804,25.9164,768053.0
2017-10-16 12:30:00,36.09,36.1,36.01,36.03,699644.0,25.9164,25.9235,25.8589,25.8733,699644.0
2017-10-16 13:00:00,36.04,36.04,35.96,36.02,570097.0,25.8804,25.8804,25.823,25.8661,570097.0
2017-10-16 13:30:00,36.02,36.05,36.01,36.02,372595.0,25.8661,25.8876,25.8589,25.8661,372595.0
2017-10-16 14:00:00,36.02,36.05,35.99,36.01,536140.0,25.8661,25.8876,25.8445,25.8589,536140.0
2017-10-16 14:30:00,36.01,36.01,35.94,35.94,565583.0,25.8589,25.8589,25.8086,25.8086,565583.0
2017-10-16 15:00:00,35.95,35.99,35.94,35.97,1015960.0,25.8158,25.8445,25.8086,25.8302,1015960.0
2017-10-16 15:30:00,35.96,35.99,35.88,35.97,3188878.0,25.823,25.8445,25.7656,25.8302,3188878.0
2017-10-17 09:30:00,35.93,35.95,35.78,35.9,1054246.0,25.8015,25.8158,25.6937,25.7799,1054246.0
2017-10-17 10:00:00,35.89,35.98,35.86,35.88,827243.0,25.7727,25.8374,25.7512,25.7656,827243.0
2017-10-17 10:30:00,35.88,35.91,35.81,35.89,801811.0,25.7656,25.7871,25.7153,25.7727,801811.0
2017-10-17 11:00:00,35.89,35.92,35.83,35.85,473709.0,25.7727,25.7943,25.7296,25.744,473709.0
2017-10-17 11:30:00,35.86,35.86,35.76,35.77,528061.0,25.7512,25.7512,25.6794,25.6866,528061.0
2017-10-17 12:00:00,35.78,35.85,35.75,35.84,549826.0,25.6937,25.744,25.6722,25.7368,549826.0
2017-10-17 12:30:00,35.84,35.85,35.79,35.8,398852.0,25.7368,25.744,25.7009,25.7081,398852.0
2017-10-17 13:00:00,35.79,35.87,35.79,35.85,540068.0,25.7009,25.7584,25.7009,25.744,540068.0
2017-10-17 13:30:00,35.85,35.95,35.85,35.95,717579.0,25.744,25.8158,25.744,25.8158,717579.0
2017-10-17 14:00:00,35.95,36.06,35.93,36.06,865429.0,25.8158,25.8948,25.8015,25.8948,865429.0
2017-10-17 14:30:00,36.06,36.23,36.05,36.22,1396433.0,25.8948,26.0169,25.8876,26.0097,1396433.0
2017-10-17 15:00:00,36.22,36.33,36.18,36.25,1354490.0,26.0097,26.0887,25.981,26.0313,1354490.0
2017-10-17 15:30:00,36.25,36.32,36.18,36.21,2246643.0,26.0313,26.0815,25.981,26.0025,2246643.0
2017-10-18 09:30:00,36.25,36.29,36.13,36.18,948985.0,26.0313,26.06,25.9451,25.981,948985.0
2017-10-18 10:00:00,36.19,36.22,36.0,36.02,1480889.0,25.9882,26.0097,25.8517,25.8661,1480889.0
2017-10-18 10:30:00,36.01,36.03,35.94,35.96,1220142.0,25.8589,25.8733,25.8086,25.823,1220142.0
2017-10-18 11:00:00,35.96,35.98,35.86,35.91,575931.0,25.823,25.8374,25.7512,25.7871,575931.0
2017-10-18 11:30:00,35.91,35.93,35.85,35.86,490119.0,25.7871,25.8015,25.744,25.7512,490119.0
2017-10-18 12:00:00,35.85,35.91,35.85,35.9,501524.0,25.744,25.7871,25.744,25.7799,501524.0
2017-10-18 12:30:00,35.9,35.93,35.88,35.9,428526.0,25.7799,25.8015,25.7656,25.7799,428526.0
2017-10-18 13:00:00,35.9,36.01,35.9,35.99,434071.0,25.7799,25.8589,25.7799,25.8445,434071.0
2017-10-18 13:30:00,35.99,35.99,35.9,35.9,579102.0,25.8445,25.8445,25.7799,25.7799,579102.0
2017-10-18 14:00:00,35.91,35.91,35.79,35.82,1114580.0,25.7871,25.7871,25.7009,25.7225,1114580.0
2017-10-18 14:30:00,35.83,35.86,35.79,35.8,850781.0,25.7296,25.7512,25.7009,25.7081,850781.0
2017-10-18 15:00:00,35.8,35.84,35.79,35.81,1175826.0,25.7081,25.7368,25.7009,25.7153,1175826.0
2017-10-18 15:30:00,35.82,35.85,35.79,35.83,1977963.0,25.7225,25.744,25.7009,25.7296,1977963.0
2017-10-19 09:30:00,35.89,36.04,35.86,35.91,1433000.0,25.7727,25.8804,25.7512,25.7871,1433000.0
2017-10-19 10:00:00,35.92,36.1,35.84,36.07,1200809.0,25.7943,25.9235,25.7368,25.902,1200809.0
2017-10-19 10:30:00,36.07,36.15,36.01,36.1,775534.0,25.902,25.9594,25.8589,25.9235,775534.0
2017-10-19 11:00:00,36.11,36.14,36.06,36.1,896405.0,25.9307,25.9523,25.8948,25.9235,896405.0
2017-10-19 11:30:00,36.1,36.12,36.06,36.06,418667.0,25.9235,25.9379,25.8948,25.8948,418667.0
2017-10-19 12:00:00,36.06,36.12,36.05,36.1,691118.0,25.8948,25.9379,25.8876,25.9235,691118.0
2017-10-19 12:30:00,36.1,36.21,36.1,36.21,533303.0,25.9235,26.0025,25.9235,26.0025,533303.0
2017-10-19 13:00:00,36.2,36.25,36.2,36.21,538602.0,25.9953,26.0313,25.9953,26.0025,538602.0
2017-10-19 13:30:00,36.22,36.34,36.21,36.3,1110584.0,26.0097,26.0959,26.0025,26.0672,1110584.0
2017-10-19 14:00:00,36.3,36.33,36.28,36.32,887679.0,26.0672,26.0887,26.0528,26.0815,887679.0
2017-10-19 14:30:00,36.32,36.36,36.3,36.31,872626.0,26.0815,26.1102,26.0672,26.0743,872626.0
2017-10-19 15:00:00,36.31,36.38,36.3,36.34,1635719.0,26.0743,26.1246,26.0672,26.0959,1635719.0
2017-10-19 15:30:00,36.34,36.36,36.21,36.24,3385024.0,26.0959,26.1102,26.0025,26.0241,3385024.0
2017-10-20 09:30:00,36.3,36.31,36.13,36.23,2392401.0,26.0672,26.0743,25.9451,26.0169,2392401.0
2017-10-20 10:00:00,36.23,36.27,36.13,36.16,835679.0,26.0169,26.0456,25.9451,25.9666,835679.0
2017-10-20 10:30:00,36.16,36.21,36.14,36.19,562309.0,25.9666,26.0025,25.9523,25.9882,562309.0
2017-10-20 11:00:00,36.19,36.24,36.08,36.09,1136406.0,25.9882,26.0241,25.9092,25.9164,1136406.0
2017-10-20 11:30:00,36.09,36.12,36.03,36.12,775384.0,25.9164,25.9379,25.8733,25.9379,775384.0
2017-10-20 12:00:00,36.12,36.17,36.09,36.16,786252.0,25.9379,25.9738,25.9164,25.9666,786252.0
2017-10-20 12:30:00,36.16,36.18,36.11,36.18,759152.0,25.9666,25.981,25.9307,25.981,759152.0
2017-10-20 13:00:00,36.18,36.29,36.17,36.26,763641.0,25.981,26.06,25.9738,26.0384,763641.0
2017-10-20 13:30:00,36.25,36.38,36.24,36.36,891852.0,26.0313,26.1246,26.0241,26.1102,891852.0
2017-10-20 14:00:00,36.36,36.38,36.32,36.34,767025.0,26.1102,26.1246,26.0815,26.0959,767025.0
2017-10-20 14:30:00,36.34,36.37,36.25,36.25,729085.0,26.0959,26.1174,26.0313,26.0313,729085.0
2017-10-20 15:00:00,36.25,36.36,36.21,36.32,923970.0,26.0313,26.1102,26.0025,26.0815,923970.0
2017-10-20 15:30:00,36.32,36.42,36.31,36.41,2325938.0,26.0815,26.1533,26.0743,26.1461,2325938.0
2017-10-23 09:30:00,36.3,36.6,36.3,36.6,2041888.0,26.0672,26.2826,26.0672,26.2826,2041888.0
2017-10-23 10:00:00,36.59,36.67,36.55,36.65,1167471.0,26.2754,26.3329,26.2467,26.3185,1167471.0
2017-10-23 10:30:00,36.64,36.78,36.64,36.67,881343.0,26.3113,26.4118,26.3113,26.3329,881343.0
2017-10-23 11:00:00,36.67,36.7,36.51,36.56,598845.0,26.3329,26.3544,26.218,26.2539,598845.0
2017-10-23 11:30:00,36.56,36.57,36.5,36.51,611097.0,26.2539,26.261,26.2108,26.218,611097.0
2017-10-23 12:00:00,36.52,36.57,36.5,36.54,364106.0,26.2251,26.261,26.2108,26.2395,364106.0
2017-10-23 12:30:00,36.54,36.55,36.51,36.52,472539.0,26.2395,26.2467,26.218,26.2251,472539.0
2017-10-23 13:00:00,36.52,36.54,36.5,36.52,323038.0,26.2251,26.2395,26.2108,26.2251,323038.0
2017-10-23 13:30:00,36.52,36.6,36.51,36.58,601364.0,26.2251,26.2826,26.218,26.2682,601364.0
2017-10-23 14:00:00,36.58,36.6,36.5,36.57,838648.0,26.2682,26.2826,26.2108,26.261,838648.0
2017-10-23 14:30:00,36.57,36.57,36.51,36.54,521989.0,26.261,26.261,26.218,26.2395,521989.0
2017-10-23 15:00:00,36.54,36.54,36.45,36.47,692328.0,26.2395,26.2395,26.1749,26.1892,692328.0
2017-10-23 15:30:00,36.47,36.48,36.39,36.41,2626264.0,26.1892,26.1964,26.1318,26.1461,2626264.0
2017-10-24 09:30:00,36.45,36.53,35.99,36.02,1522332.0,26.1749,26.2323,25.8445,25.8661,1522332.0
2017-10-24 10:00:00,36.01,36.18,35.99,36.13,816964.0,25.8589,25.981,25.8445,25.9451,816964.0
2017-10-24 10:30:00,36.14,36.24,36.12,36.24,756303.0,25.9523,26.0241,25.9379,26.0241,756303.0
2017-10-24 11:00:00,36.23,36.38,36.23,36.34,1027307.0,26.0169,26.1246,26.0169,26.0959,1027307.0
2017-10-24 11:30:00,36.34,36.37,36.29,36.36,689478.0,26.0959,26.1174,26.06,26.1102,689478.0
2017-10-24 12:00:00,36.35,36.41,36.33,36.36,642761.0,26.1031,26.1461,26.0887,26.1102,642761.0
2017-10-24 12:30:00,36.36,36.42,36.35,36.4,670486.0,26.1102,26.1533,26.1031,26.139,670486.0
2017-10-24 13:00:00,36.4,36.4,36.34,36.36,469773.0,26.139,26.139,26.0959,26.1102,469773.0
2017-10-24 13:30:00,36.37,36.4,36.32,36.37,530179.0,26.1174,26.139,26.0815,26.1174,530179.0
2017-10-24 14:00:00,36.37,36.38,36.32,36.37,592523.0,26.1174,26.1246,26.0815,26.1174,592523.0
2017-10-24 14:30:00,36.38,36.42,36.37,36.38,914293.0,26.1246,26.1533,26.1174,26.1246,914293.0
2017-10-24 15:00:00,36.39,36.39,36.27,36.29,764090.0,26.1318,26.1318,26.0456,26.06,764090.0
2017-10-24 15:30:00,36.28,36.32,36.23,36.27,1915870.0,26.0528,26.0815,26.0169,26.0456,1915870.0
2017-10-25 09:30:00,36.2,36.27,36.14,36.2,925705.0,25.9953,26.0456,25.9523,25.9953,925705.0
2017-10-25 10:00:00,36.2,36.29,36.01,36.04,1037372.0,25.9953,26.06,25.8589,25.8804,1037372.0
2017-10-25 10:30:00,36.05,36.12,35.98,36.02,1258461.0,25.8876,25.9379,25.8374,25.8661,1258461.0
2017-10-25 11:00:00,36.02,36.08,35.98,36.07,1844402.0,25.8661,25.9092,25.8374,25.902,1844402.0
2017-10-25 11:30:00,36.07,36.14,36.01,36.01,1399136.0,25.902,25.9523,25.8589,25.8589,1399136.0
2017-10-25 12:00:00,36.01,36.02,35.92,35.94,808023.0,25.8589,25.8661,25.7943,25.8086,808023.0
2017-10-25 12:30:00,35.94,36.1,35.92,36.09,518796.0,25.8086,25.9235,25.7943,25.9164,518796.0
2017-10-25 13:00:00,36.09,36.11,36.04,36.07,413440.0,25.9164,25.9307,25.8804,25.902,413440.0
2017-10-25 13:30:00,36.07,36.1,36.06,36.08,478512.0,25.902,25.9235,25.8948,25.9092,478512.0
2017-10-25 14:00:00,36.08,36.18,36.08,36.16,853882.0,25.9092,25.981,25.9092,25.9666,853882.0
2017-10-25 14:30:00,36.16,36.35,36.14,36.14,1810898.0,25.9666,26.1031,25.9523,25.9523,1810898.0
2017-10-25 15:00:00,36.14,36.2,36.13,36.18,1044602.0,25.9523,25.9953,25.9451,25.981,1044602.0
2017-10-25 15:30:00,36.17,36.21,36.1,36.16,1380146.0,25.9738,26.0025,25.9235,25.9666,1380146.0
2017-10-26 09:30:00,36.09,36.22,36.0,36.16,1458708.0,25.9164,26.0097,25.8517,25.9666,1458708.0
2017-10-26 10:00:00,36.16,36.17,35.94,35.95,971855.0,25.9666,25.9738,25.8086,25.8158,971855.0
2017-10-26 10:30:00,35.94,35.99,35.83,35.97,1995221.0,25.8086,25.8445,25.7296,25.8302,1995221.0
2017-10-26 11:00:00,35.96,36.0,35.86,35.96,904814.0,25.823,25.8517,25.7512,25.823,904814.0
2017-10-26 11:30:00,35.96,35.96,35.91,35.95,511223.0,25.823,25.823,25.7871,25.8158,511223.0
2017-10-26 12:00:00,35.94,35.95,35.87,35.87,608284.0,25.8086,25.8158,25.7584,25.7584,608284.0
2017-10-26 12:30:00,35.88,35.91,35.83,35.84,549385.0,25.7656,25.7871,25.7296,25.7368,549385.0
2017-10-26 13:00:00,35.83,35.86,35.77,35.85,468486.0,25.7296,25.7512,25.6866,25.744,468486.0
2017-10-26 13:30:00,35.85,35.85,35.8,35.85,427144.0,25.744,25.744,25.7081,25.744,427144.0
2017-10-26 14:00:00,35.85,35.87,35.8,35.83,686010.0,25.744,25.7584,25.7081,25.7296,686010.0
2017-10-26 14:30:00,35.83,35.84,35.72,35.73,773322.0,25.7296,25.7368,25.6507,25.6578,773322.0
2017-10-26 15:00:00,35.72,35.74,35.62,35.73,1328503.0,25.6507,25.665,25.5788,25.6578,1328503.0
2017-10-26 15:30:00,35.73,35.75,35.6,35.73,2684571.0,25.6578,25.6722,25.5645,25.6578,2684571.0
2017-10-27 09:30:00,35.53,35.71,35.4,35.63,1494946.0,25.5142,25.6435,25.4209,25.586,1494946.0
2017-10-27 10:00:00,35.64,35.75,35.59,35.59,805949.0,25.5932,25.6722,25.5573,25.5573,805949.0
2017-10-27 10:30:00,35.59,35.75,35.56,35.71,985333.0,25.5573,25.6722,25.5358,25.6435,985333.0
2017-10-27 11:00:00,35.71,35.75,35.64,35.66,644977.0,25.6435,25.6722,25.5932,25.6076,644977.0
2017-10-27 11:30:00,35.67,35.7,35.65,35.66,687710.0,25.6148,25.6363,25.6004,25.6076,687710.0
2017-10-27 12:00:00,35.67,35.73,35.61,35.63,466051.0,25.6148,25.6578,25.5717,25.586,466051.0
2017-10-27 12:30:00,35.63,35.65,35.53,35.55,563511.0,25.586,25.6004,25.5142,25.5286,563511.0
2017-10-27 13:00:00,35.54,35.56,35.48,35.5,498917.0,25.5214,25.5358,25.4783,25.4927,498917.0
2017-10-27 13:30:00,35.49,35.6,35.48,35.58,931346.0,25.4855,25.5645,25.4783,25.5501,931346.0
2017-10-27 14:00:00,35.59,35.59,35.52,35.56,621519.0,25.5573,25.5573,25.507,25.5358,621519.0
2017-10-27 14:30:00,35.56,35.58,35.48,35.5,593213.0,25.5358,25.5501,25.4783,25.4927,593213.0
2017-10-27 15:00:00,35.51,35.55,35.47,35.54,982734.0,25.4999,25.5286,25.4711,25.5214,982734.0
2017-10-27 15:30:00,35.53,35.6,35.49,35.6,2813949.0,25.5142,25.5645,25.4855,25.5645,2813949.0
2017-10-30 09:30:00,35.43,35.46,35.09,35.26,2905932.0,25.4424,25.4639,25.1983,25.3203,2905932.0
2017-10-30 10:00:00,35.26,35.33,35.19,35.31,1192130.0,25.3203,25.3706,25.2701,25.3562,1192130.0
2017-10-30 10:30:00,35.32,35.42,35.3,35.32,1426216.0,25.3634,25.4352,25.3491,25.3634,1426216.0
2017-10-30 11:00:00,35.32,35.47,35.28,35.43,2059635.0,25.3634,25.4711,25.3347,25.4424,2059635.0
2017-10-30 11:30:00,35.43,35.44,35.19,35.23,1088518.0,25.4424,25.4496,25.2701,25.2988,1088518.0
2017-10-30 12:00:00,35.23,35.27,35.1,35.12,1339212.0,25.2988,25.3275,25.2054,25.2198,1339212.0
2017-10-30 12:30:00,35.12,35.25,35.09,35.21,1294679.0,25.2198,25.3131,25.1983,25.2844,1294679.0
2017-10-30 13:00:00,35.21,35.26,35.19,35.2,1026293.0,25.2844,25.3203,25.2701,25.2772,1026293.0
2017-10-30 13:30:00,35.2,35.22,35.08,35.09,1171830.0,25.2772,25.2916,25.1911,25.1983,1171830.0
2017-10-30 14:00:00,35.09,35.15,35.02,35.09,1194119.0,25.1983,25.2413,25.148,25.1983,1194119.0
2017-10-30 14:30:00,35.09,35.11,35.06,35.08,1143152.0,25.1983,25.2126,25.1767,25.1911,1143152.0
2017-10-30 15:00:00,35.09,35.15,35.03,35.1,1167102.0,25.1983,25.2413,25.1552,25.2054,1167102.0
2017-10-30 15:30:00,35.1,35.19,35.04,35.13,3145022.0,25.2054,25.2701,25.1623,25.227,3145022.0
2017-10-31 09:30:00,35.05,35.34,34.1,34.63,4178658.0,25.1695,25.3778,24.4873,24.8679,4178658.0
2017-10-31 10:00:00,34.63,34.87,34.56,34.69,1747581.0,24.8679,25.0403,24.8177,24.911,1747581.0
2017-10-31 10:30:00,34.69,34.96,34.69,34.76,1668836.0,24.911,25.1049,24.911,24.9613,1668836.0
2017-10-31 11:00:00,34.75,34.8,34.72,34.76,950413.0,24.9541,24.99,24.9326,24.9613,950413.0
2017-10-31 11:30:00,34.75,34.96,34.75,34.89,895563.0,24.9541,25.1049,24.9541,25.0546,895563.0
2017-10-31 12:00:00,34.9,34.94,34.85,34.92,568919.0,25.0618,25.0905,25.0259,25.0762,568919.0
2017-10-31 12:30:00,34.92,34.96,34.87,34.91,739979.0,25.0762,25.1049,25.0403,25.069,739979.0
2017-10-31 13:00:00,34.9,34.93,34.87,34.88,705083.0,25.0618,25.0834,25.0403,25.0474,705083.0
2017-10-31 13:30:00,34.88,34.91,34.83,34.89,720229.0,25.0474,25.069,25.0115,25.0546,720229.0
2017-10-31 14:00:00,34.89,34.91,34.86,34.87,632923.0,25.0546,25.069,25.0331,25.0403,632923.0
2017-10-31 14:30:00,34.87,35.0,34.85,34.98,922574.0,25.0403,25.1336,25.0259,25.1193,922574.0
2017-10-31 15:00:00,34.98,35.12,34.95,35.06,1359631.0,25.1193,25.2198,25.0977,25.1767,1359631.0
2017-10-31 15:30:00,35.05,35.12,35.02,35.05,3100613.0,25.1695,25.2198,25.148,25.1695,3100613.0
2017-11-01 09:30:00,35.01,35.5,34.9,35.46,1688257.0,25.1408,25.4927,25.0618,25.4639,1688257.0
2017-11-01 10:00:00,35.46,35.63,35.42,35.54,1326505.0,25.4639,25.586,25.4352,25.5214,1326505.0
2017-11-01 10:30:00,35.54,35.73,35.53,35.7,1279410.0,25.5214,25.6578,25.5142,25.6363,1279410.0
2017-11-01 11:00:00,35.7,35.71,35.63,35.66,906804.0,25.6363,25.6435,25.586,25.6076,906804.0
2017-11-01 11:30:00,35.66,35.67,35.49,35.54,833380.0,25.6076,25.6148,25.4855,25.5214,833380.0
2017-11-01 12:00:00,35.55,35.69,35.52,35.59,1261925.0,25.5286,25.6291,25.507,25.5573,1261925.0
2017-11-01 12:30:00,35.58,35.61,35.56,35.6,651452.0,25.5501,25.5717,25.5358,25.5645,651452.0
2017-11-01 13:00:00,35.59,35.61,35.53,35.61,687170.0,25.5573,25.5717,25.5142,25.5717,687170.0
2017-11-01 13:30:00,35.61,35.61,35.45,35.45,800000.0,25.5717,25.5717,25.4568,25.4568,800000.0
2017-11-01 14:00:00,35.45,35.5,35.37,35.39,683867.0,25.4568,25.4927,25.3993,25.4137,683867.0
2017-11-01 14:30:00,35.38,35.43,35.37,35.39,480266.0,25.4065,25.4424,25.3993,25.4137,480266.0
2017-11-01 15:00:00,35.39,35.39,35.31,35.36,586715.0,25.4137,25.4137,25.3562,25.3921,586715.0
2017-11-01 15:30:00,35.36,35.37,35.24,35.27,1825200.0,25.3921,25.3993,25.306,25.3275,1825200.0
2017-11-02 09:30:00,35.27,35.35,35.13,35.19,858184.0,25.3275,25.385,25.227,25.2701,858184.0
2017-11-02 10:00:00,35.18,35.23,35.03,35.16,699116.0,25.2629,25.2988,25.1552,25.2485,699116.0
2017-11-02 10:30:00,35.16,35.29,35.16,35.29,491399.0,25.2485,25.3419,25.2485,25.3419,491399.0
2017-11-02 11:00:00,35.3,35.41,35.29,35.38,597293.0,25.3491,25.428,25.3419,25.4065,597293.0
2017-11-02 11:30:00,35.38,35.43,35.37,35.39,602152.0,25.4065,25.4424,25.3993,25.4137,602152.0
2017-11-02 12:00:00,35.39,35.44,35.34,35.35,599274.0,25.4137,25.4496,25.3778,25.385,599274.0
2017-11-02 12:30:00,35.35,35.41,35.33,35.36,417232.0,25.385,25.428,25.3706,25.3921,417232.0
2017-11-02 13:00:00,35.36,35.38,35.31,35.31,410036.0,25.3921,25.4065,25.3562,25.3562,410036.0
2017-11-02 13:30:00,35.31,35.42,35.31,35.41,474589.0,25.3562,25.4352,25.3562,25.428,474589.0
2017-11-02 14:00:00,35.41,35.43,35.36,35.4,494066.0,25.428,25.4424,25.3921,25.4209,494066.0
2017-11-02 14:30:00,35.4,35.5,35.39,35.44,813309.0,25.4209,25.4927,25.4137,25.4496,813309.0
2017-11-02 15:00:00,35.44,35.51,35.42,35.45,935190.0,25.4496,25.4999,25.4352,25.4568,935190.0
2017-11-02 15:30:00,35.45,35.48,35.4,35.46,1853328.0,25.4568,25.4783,25.4209,25.4639,1853328.0
2017-11-03 09:30:00,35.45,35.56,35.33,35.35,1084624.0,25.4568,25.5358,25.3706,25.385,1084624.0
2017-11-03 10:00:00,35.36,35.48,35.34,35.41,680480.0,25.3921,25.4783,25.3778,25.428,680480.0
2017-11-03 10:30:00,35.4,35.41,35.32,35.36,437187.0,25.4209,25.428,25.3634,25.3921,437187.0
2017-11-03 11:00:00,35.37,35.4,35.34,35.38,464957.0,25.3993,25.4209,25.3778,25.4065,464957.0
2017-11-03 11:30:00,35.39,35.42,35.37,35.4,441668.0,25.4137,25.4352,25.3993,25.4209,441668.0
2017-11-03 12:00:00,35.41,35.47,35.4,35.46,363182.0,25.428,25.4711,25.4209,25.4639,363182.0
2017-11-03 12:30:00,35.46,35.5,35.43,35.45,353796.0,25.4639,25.4927,25.4424,25.4568,353796.0
2017-11-03 13:00:00,35.45,35.55,35.45,35.54,407095.0,25.4568,25.5286,25.4568,25.5214,407095.0
2017-11-03 13:30:00,35.54,35.55,35.47,35.5,363481.0,25.5214,25.5286,25.4711,25.4927,363481.0
2017-11-03 14:00:00,35.5,35.52,35.46,35.5,403675.0,25.4927,25.507,25.4639,25.4927,403675.0
2017-11-03 14:30:00,35.5,35.54,35.48,35.53,441789.0,25.4927,25.5214,25.4783,25.5142,441789.0
2017-11-03 15:00:00,35.52,35.55,35.5,35.51,502526.0,25.507,25.5286,25.4927,25.4999,502526.0
2017-11-03 15:30:00,35.51,35.55,35.48,35.55,1331259.0,25.4999,25.5286,25.4783,25.5286,1331259.0
2017-11-06 09:30:00,35.59,35.61,35.36,35.4,779141.0,25.5573,25.5717,25.3921,25.4209,779141.0
2017-11-06 10:00:00,35.41,35.41,35.28,35.32,470039.0,25.428,25.428,25.3347,25.3634,470039.0
2017-11-06 10:30:00,35.33,35.34,35.23,35.32,743027.0,25.3706,25.3778,25.2988,25.3634,743027.0
2017-11-06 11:00:00,35.32,35.33,35.22,35.23,546691.0,25.3634,25.3706,25.2916,25.2988,546691.0
2017-11-06 11:30:00,35.23,35.26,35.12,35.13,658881.0,25.2988,25.3203,25.2198,25.227,658881.0
2017-11-06 12:00:00,35.13,35.24,35.12,35.2,411143.0,25.227,25.306,25.2198,25.2772,411143.0
2017-11-06 12:30:00,35.2,35.3,35.19,35.29,410726.0,25.2772,25.3491,25.2701,25.3419,410726.0
2017-11-06 13:00:00,35.28,35.3,35.25,35.3,400058.0,25.3347,25.3491,25.3131,25.3491,400058.0
2017-11-06 13:30:00,35.3,35.4,35.29,35.35,457280.0,25.3491,25.4209,25.3419,25.385,457280.0
2017-11-06 14:00:00,35.36,35.39,35.33,35.35,427681.0,25.3921,25.4137,25.3706,25.385,427681.0
2017-11-06 14:30:00,35.34,35.37,35.31,35.35,515036.0,25.3778,25.3993,25.3562,25.385,515036.0
2017-11-06 15:00:00,35.34,35.37,35.32,35.37,575251.0,25.3778,25.3993,25.3634,25.3993,575251.0
2017-11-06 15:30:00,35.37,35.38,35.3,35.33,1654010.0,25.3993,25.4065,25.3491,25.3706,1654010.0
2017-11-07 09:30:00,35.3,35.42,35.27,35.36,876846.0,25.3491,25.4352,25.3275,25.3921,876846.0
2017-11-07 10:00:00,35.36,35.36,35.24,35.3,516680.0,25.3921,25.3921,25.306,25.3491,516680.0
2017-11-07 10:30:00,35.29,35.34,35.24,35.31,431165.0,25.3419,25.3778,25.306,25.3562,431165.0
2017-11-07 11:00:00,35.32,35.37,35.31,35.34,568623.0,25.3634,25.3993,25.3562,25.3778,568623.0
2017-11-07 11:30:00,35.33,35.37,35.3,35.3,557674.0,25.3706,25.3993,25.3491,25.3491,557674.0
2017-11-07 12:00:00,35.3,35.35,35.28,35.32,421642.0,25.3491,25.385,25.3347,25.3634,421642.0
2017-11-07 12:30:00,35.33,35.34,35.29,35.29,320823.0,25.3706,25.3778,25.3419,25.3419,320823.0
2017-11-07 13:00:00,35.29,35.38,35.29,35.38,381716.0,25.3419,25.4065,25.3419,25.4065,381716.0
2017-11-07 13:30:00,35.37,35.38,35.3,35.35,443493.0,25.3993,25.4065,25.3491,25.385,443493.0
2017-11-07 14:00:00,35.36,35.38,35.34,35.37,366919.0,25.3921,25.4065,25.3778,25.3993,366919.0
2017-11-07 14:30:00,35.38,35.39,35.33,35.34,384199.0,25.4065,25.4137,25.3706,25.3778,384199.0
2017-11-07 15:00:00,35.33,35.35,35.24,35.27,676544.0,25.3706,25.385,25.306,25.3275,676544.0
2017-11-07 15:30:00,35.27,35.37,35.26,35.36,1561689.0,25.3275,25.3993,25.3203,25.3921,1561689.0
2017-11-08 09:30:00,35.37,35.39,35.03,35.19,1315051.0,25.3993,25.4137,25.1552,25.2701,1315051.0
2017-11-08 10:00:00,35.19,35.24,35.15,35.24,892063.0,25.2701,25.306,25.2413,25.306,892063.0
2017-11-08 10:30:00,35.23,35.31,35.18,35.31,613925.0,25.2988,25.3562,25.2629,25.3562,613925.0
2017-11-08 11:00:00,35.31,35.34,35.14,35.14,544934.0,25.3562,25.3778,25.2342,25.2342,544934.0
2017-11-08 11:30:00,35.14,35.2,35.07,35.19,755621.0,25.2342,25.2772,25.1839,25.2701,755621.0
2017-11-08 12:00:00,35.19,35.2,35.16,35.17,429618.0,25.2701,25.2772,25.2485,25.2557,429618.0
2017-11-08 12:30:00,35.17,35.27,35.17,35.25,433715.0,25.2557,25.3275,25.2557,25.3131,433715.0
2017-11-08 13:00:00,35.25,35.28,35.22,35.27,436272.0,25.3131,25.3347,25.2916,25.3275,436272.0
2017-11-08 13:30:00,35.27,35.29,35.24,35.25,632540.0,25.3275,25.3419,25.306,25.3131,632540.0
2017-11-08 14:00:00,35.24,35.32,35.24,35.29,949246.0,25.306,25.3634,25.306,25.3419,949246.0
2017-11-08 14:30:00,35.29,35.36,35.27,35.34,500367.0,25.3419,25.3921,25.3275,25.3778,500367.0
2017-11-08 15:00:00,35.33,35.38,35.31,35.34,489559.0,25.3706,25.4065,25.3562,25.3778,489559.0
2017-11-08 15:30:00,35.34,35.35,35.28,35.34,1664067.0,25.3778,25.385,25.3347,25.3778,1664067.0
2017-11-09 09:30:00,35.08,35.15,34.84,34.89,1209512.0,25.4201,25.4708,25.2462,25.2824,1209512.0
2017-11-09 10:00:00,34.9,34.99,34.89,34.95,699560.0,25.2896,25.3549,25.2824,25.3259,699560.0
2017-11-09 10:30:00,34.95,35.1,34.88,35.1,1261008.0,25.3259,25.4346,25.2752,25.4346,1261008.0
2017-11-09 11:00:00,35.1,35.13,35.03,35.09,707770.0,25.4346,25.4563,25.3838,25.4273,707770.0
2017-11-09 11:30:00,35.09,35.1,34.93,34.98,588919.0,25.4273,25.4346,25.3114,25.3476,588919.0
2017-11-09 12:00:00,34.98,35.02,34.92,34.98,770781.0,25.3476,25.3766,25.3041,25.3476,770781.0
2017-11-09 12:30:00,34.99,35.11,34.94,35.09,995433.0,25.3549,25.4418,25.3186,25.4273,995433.0
2017-11-09 13:00:00,35.1,35.16,35.08,35.12,503141.0,25.4346,25.478,25.4201,25.4491,503141.0
2017-11-09 13:30:00,35.13,35.16,35.1,35.16,504490.0,25.4563,25.478,25.4346,25.478,504490.0
2017-11-09 14:00:00,35.16,35.24,35.15,35.18,838941.0,25.478,25.536,25.4708,25.4925,838941.0
2017-11-09 14:30:00,35.18,35.22,35.12,35.16,634652.0,25.4925,25.5215,25.4491,25.478,634652.0
2017-11-09 15:00:00,35.15,35.22,35.12,35.21,658484.0,25.4708,25.5215,25.4491,25.5143,658484.0
2017-11-09 15:30:00,35.21,35.25,35.19,35.21,1819238.0,25.5143,25.5433,25.4998,25.5143,1819238.0
2017-11-10 09:30:00,35.1,35.1,34.82,34.87,1206687.0,25.4346,25.4346,25.2317,25.2679,1206687.0
2017-11-10 10:00:00,34.87,34.95,34.81,34.83,539367.0,25.2679,25.3259,25.2244,25.2389,539367.0
2017-11-10 10:30:00,34.82,34.88,34.81,34.88,572817.0,25.2317,25.2752,25.2244,25.2752,572817.0
2017-11-10 11:00:00,34.87,34.89,34.79,34.81,923218.0,25.2679,25.2824,25.2099,25.2244,923218.0
2017-11-10 11:30:00,34.81,34.95,34.8,34.95,627432.0,25.2244,25.3259,25.2172,25.3259,627432.0
2017-11-10 12:00:00,34.95,34.98,34.93,34.95,588976.0,25.3259,25.3476,25.3114,25.3259,588976.0
2017-11-10 12:30:00,34.95,34.96,34.91,34.91,483397.0,25.3259,25.3331,25.2969,25.2969,483397.0
2017-11-10 13:00:00,34.91,34.95,34.9,34.94,338699.0,25.2969,25.3259,25.2896,25.3186,338699.0
2017-11-10 13:30:00,34.94,34.97,34.91,34.96,467629.0,25.3186,25.3404,25.2969,25.3331,467629.0
2017-11-10 14:00:00,34.96,35.04,34.95,35.01,712327.0,25.3331,25.3911,25.3259,25.3694,712327.0
2017-11-10 14:30:00,35.01,35.05,35.0,35.02,406349.0,25.3694,25.3983,25.3621,25.3766,406349.0
2017-11-10 15:00:00,35.02,35.14,35.02,35.13,1027401.0,25.3766,25.4636,25.3766,25.4563,1027401.0
2017-11-10 15:30:00,35.14,35.19,35.11,35.18,2232060.0,25.4636,25.4998,25.4418,25.4925,2232060.0
2017-11-13 09:30:00,35.22,35.28,35.14,35.23,1179447.0,25.5215,25.565,25.4636,25.5288,1179447.0
2017-11-13 10:00:00,35.23,35.3,35.19,35.3,750414.0,25.5288,25.5795,25.4998,25.5795,750414.0
2017-11-13 10:30:00,35.3,35.33,35.17,35.22,901410.0,25.5795,25.6012,25.4853,25.5215,901410.0
2017-11-13 11:00:00,35.21,35.3,35.2,35.28,715633.0,25.5143,25.5795,25.507,25.565,715633.0
2017-11-13 11:30:00,35.29,35.29,35.19,35.2,927988.0,25.5723,25.5723,25.4998,25.507,927988.0
2017-11-13 12:00:00,35.2,35.25,35.19,35.21,679976.0,25.507,25.5433,25.4998,25.5143,679976.0
2017-11-13 12:30:00,35.21,35.22,35.16,35.19,566591.0,25.5143,25.5215,25.478,25.4998,566591.0
2017-11-13 13:00:00,35.19,35.25,35.17,35.23,676616.0,25.4998,25.5433,25.4853,25.5288,676616.0
2017-11-13 13:30:00,35.23,35.33,35.22,35.29,643666.0,25.5288,25.6012,25.5215,25.5723,643666.0
2017-11-13 14:00:00,35.29,35.35,35.28,35.34,805350.0,25.5723,25.6157,25.565,25.6085,805350.0
2017-11-13 14:30:00,35.34,35.38,35.32,35.36,837533.0,25.6085,25.6375,25.594,25.623,837533.0
2017-11-13 15:00:00,35.37,35.48,35.35,35.37,1151258.0,25.6302,25.7099,25.6157,25.6302,1151258.0
2017-11-13 15:30:00,35.37,35.46,35.28,35.33,3891333.0,25.6302,25.6954,25.565,25.6012,3891333.0
2017-11-14 09:30:00,35.25,35.48,35.22,35.42,1693533.0,25.5433,25.7099,25.5215,25.6665,1693533.0
2017-11-14 10:00:00,35.42,35.45,35.3,35.41,1445317.0,25.6665,25.6882,25.5795,25.6592,1445317.0
2017-11-14 10:30:00,35.41,35.7,35.36,35.57,1321753.0,25.6592,25.8694,25.623,25.7751,1321753.0
2017-11-14 11:00:00,35.58,35.59,35.48,35.5,838782.0,25.7824,25.7896,25.7099,25.7244,838782.0
2017-11-14 11:30:00,35.5,35.53,35.42,35.51,720394.0,25.7244,25.7462,25.6665,25.7317,720394.0
2017-11-14 12:00:00,35.5,35.53,35.48,35.48,389642.0,25.7244,25.7462,25.7099,25.7099,389642.0
2017-11-14 12:30:00,35.49,35.5,35.43,35.44,762594.0,25.7172,25.7244,25.6737,25.6809,762594.0
2017-11-14 13:00:00,35.44,35.5,35.43,35.47,565196.0,25.6809,25.7244,25.6737,25.7027,565196.0
2017-11-14 13:30:00,35.47,35.47,35.39,35.42,583384.0,25.7027,25.7027,25.6447,25.6665,583384.0
2017-11-14 14:00:00,35.41,35.47,35.4,35.43,849887.0,25.6592,25.7027,25.652,25.6737,849887.0
2017-11-14 14:30:00,35.44,35.46,35.41,35.45,632902.0,25.6809,25.6954,25.6592,25.6882,632902.0
2017-11-14 15:00:00,35.45,35.47,35.37,35.37,451222.0,25.6882,25.7027,25.6302,25.6302,451222.0
2017-11-14 15:30:00,35.37,35.44,35.37,35.39,1586929.0,25.6302,25.6809,25.6302,25.6447,1586929.0
2017-11-15 09:30:00,35.28,35.5,35.27,35.33,1082543.0,25.565,25.7244,25.5578,25.6012,1082543.0
2017-11-15 10:00:00,35.32,35.35,35.23,35.34,590493.0,25.594,25.6157,25.5288,25.6085,590493.0
2017-11-15 10:30:00,35.34,35.38,35.28,35.32,526058.0,25.6085,25.6375,25.565,25.594,526058.0
2017-11-15 11:00:00,35.33,35.46,35.29,35.42,694873.0,25.6012,25.6954,25.5723,25.6665,694873.0
2017-11-15 11:30:00,35.41,35.42,35.36,35.39,382111.0,25.6592,25.6665,25.623,25.6447,382111.0
2017-11-15 12:00:00,35.39,35.39,35.29,35.34,527052.0,25.6447,25.6447,25.5723,25.6085,527052.0
2017-11-15 12:30:00,35.34,35.39,35.32,35.37,673158.0,25.6085,25.6447,25.594,25.6302,673158.0
2017-11-15 13:00:00,35.37,35.39,35.33,35.36,394227.0,25.6302,25.6447,25.6012,25.623,394227.0
2017-11-15 13:30:00,35.37,35.44,35.36,35.41,402946.0,25.6302,25.6809,25.623,25.6592,402946.0
2017-11-15 14:00:00,35.41,35.42,35.36,35.38,340674.0,25.6592,25.6665,25.623,25.6375,340674.0
2017-11-15 14:30:00,35.38,35.42,35.37,35.4,447442.0,25.6375,25.6665,25.6302,25.652,447442.0
2017-11-15 15:00:00,35.39,35.43,35.35,35.36,611919.0,25.6447,25.6737,25.6157,25.623,611919.0
2017-11-15 15:30:00,35.37,35.41,35.36,35.37,1937695.0,25.6302,25.6592,25.623,25.6302,1937695.0
2017-11-16 09:30:00,35.34,35.41,35.25,35.39,1077838.0,25.6085,25.6592,25.5433,25.6447,1077838.0
2017-11-16 10:00:00,35.38,35.48,35.37,35.45,626680.0,25.6375,25.7099,25.6302,25.6882,626680.0
2017-11-16 10:30:00,35.45,35.49,35.37,35.38,579206.0,25.6882,25.7172,25.6302,25.6375,579206.0
2017-11-16 11:00:00,35.38,35.39,35.35,35.37,624938.0,25.6375,25.6447,25.6157,25.6302,624938.0
2017-11-16 11:30:00,35.38,35.45,35.35,35.44,1079258.0,25.6375,25.6882,25.6157,25.6809,1079258.0
2017-11-16 12:00:00,35.43,35.49,35.4,35.48,479225.0,25.6737,25.7172,25.652,25.7099,479225.0
2017-11-16 12:30:00,35.48,35.5,35.4,35.41,418881.0,25.7099,25.7244,25.652,25.6592,418881.0
2017-11-16 13:00:00,35.41,35.45,35.4,35.44,355462.0,25.6592,25.6882,25.652,25.6809,355462.0
2017-11-16 13:30:00,35.44,35.44,35.38,35.42,654774.0,25.6809,25.6809,25.6375,25.6665,654774.0
2017-11-16 14:00:00,35.42,35.57,35.41,35.55,855759.0,25.6665,25.7751,25.6592,25.7607,855759.0
2017-11-16 14:30:00,35.54,35.56,35.46,35.47,577674.0,25.7534,25.7679,25.6954,25.7027,577674.0
2017-11-16 15:00:00,35.46,35.52,35.45,35.51,585212.0,25.6954,25.7389,25.6882,25.7317,585212.0
2017-11-16 15:30:00,35.5,35.58,35.48,35.56,2248451.0,25.7244,25.7824,25.7099,25.7679,2248451.0
2017-11-17 09:30:00,35.37,35.49,35.23,35.3,2201533.0,25.6302,25.7172,25.5288,25.5795,2201533.0
2017-11-17 10:00:00,35.3,35.34,35.19,35.2,802945.0,25.5795,25.6085,25.4998,25.507,802945.0
2017-11-17 10:30:00,35.2,35.27,35.17,35.2,730312.0,25.507,25.5578,25.4853,25.507,730312.0
2017-11-17 11:00:00,35.2,35.29,35.19,35.26,683590.0,25.507,25.5723,25.4998,25.5505,683590.0
2017-11-17 11:30:00,35.25,35.27,35.2,35.25,607448.0,25.5433,25.5578,25.507,25.5433,607448.0
2017-11-17 12:00:00,35.24,35.28,35.22,35.28,458482.0,25.536,25.565,25.5215,25.565,458482.0
2017-11-17 12:30:00,35.27,35.29,35.24,35.28,352126.0,25.5578,25.5723,25.536,25.565,352126.0
2017-11-17 13:00:00,35.28,35.31,35.27,35.3,361284.0,25.565,25.5867,25.5578,25.5795,361284.0
2017-11-17 13:30:00,35.29,35.34,35.29,35.32,331214.0,25.5723,25.6085,25.5723,25.594,331214.0
2017-11-17 14:00:00,35.32,35.33,35.29,35.3,330657.0,25.594,25.6012,25.5723,25.5795,330657.0
2017-11-17 14:30:00,35.31,35.36,35.29,35.35,573430.0,25.5867,25.623,25.5723,25.6157,573430.0
2017-11-17 15:00:00,35.35,35.39,35.3,35.38,659302.0,25.6157,25.6447,25.5795,25.6375,659302.0
2017-11-17 15:30:00,35.38,35.41,35.29,35.36,2616966.0,25.6375,25.6592,25.5723,25.623,2616966.0
2017-11-20 09:30:00,35.38,35.44,35.26,35.41,1114521.0,25.6375,25.6809,25.5505,25.6592,1114521.0
2017-11-20 10:00:00,35.41,35.43,35.37,35.37,636182.0,25.6592,25.6737,25.6302,25.6302,636182.0
2017-11-20 10:30:00,35.38,35.4,35.35,35.38,480415.0,25.6375,25.652,25.6157,25.6375,480415.0
2017-11-20 11:00:00,35.38,35.42,35.37,35.38,710856.0,25.6375,25.6665,25.6302,25.6375,710856.0
2017-11-20 11:30:00,35.38,35.41,35.36,35.38,606790.0,25.6375,25.6592,25.623,25.6375,606790.0
2017-11-20 12:00:00,35.38,35.41,35.33,35.41,539167.0,25.6375,25.6592,25.6012,25.6592,539167.0
2017-11-20 12:30:00,35.41,35.45,35.37,35.38,360885.0,25.6592,25.6882,25.6302,25.6375,360885.0
2017-11-20 13:00:00,35.38,35.44,35.37,35.42,400924.0,25.6375,25.6809,25.6302,25.6665,400924.0
2017-11-20 13:30:00,35.43,35.43,35.38,35.41,373763.0,25.6737,25.6737,25.6375,25.6592,373763.0
2017-11-20 14:00:00,35.4,35.44,35.4,35.42,214971.0,25.652,25.6809,25.652,25.6665,214971.0
2017-11-20 14:30:00,35.43,35.44,35.39,35.41,319483.0,25.6737,25.6809,25.6447,25.6592,319483.0
2017-11-20 15:00:00,35.41,35.43,35.37,35.39,668233.0,25.6592,25.6737,25.6302,25.6447,668233.0
2017-11-20 15:30:00,35.39,35.39,35.31,35.36,1444675.0,25.6447,25.6447,25.5867,25.623,1444675.0
2017-11-21 09:30:00,35.4,35.61,35.38,35.53,945387.0,25.652,25.8041,25.6375,25.7462,945387.0
2017-11-21 10:00:00,35.54,35.67,35.52,35.64,464776.0,25.7534,25.8476,25.7389,25.8259,464776.0
2017-11-21 10:30:00,35.64,35.69,35.56,35.69,763867.0,25.8259,25.8621,25.7679,25.8621,763867.0
2017-11-21 11:00:00,35.69,35.72,35.61,35.64,843367.0,25.8621,25.8838,25.8041,25.8259,843367.0
2017-11-21 11:30:00,35.64,35.73,35.61,35.63,721410.0,25.8259,25.8911,25.8041,25.8186,721410.0
2017-11-21 12:00:00,35.64,35.68,35.61,35.62,448794.0,25.8259,25.8549,25.8041,25.8114,448794.0
2017-11-21 12:30:00,35.62,35.64,35.58,35.58,383913.0,25.8114,25.8259,25.7824,25.7824,383913.0
2017-11-21 13:00:00,35.59,35.63,35.57,35.61,418172.0,25.7896,25.8186,25.7751,25.8041,418172.0
2017-11-21 13:30:00,35.61,35.64,35.59,35.6,368151.0,25.8041,25.8259,25.7896,25.7969,368151.0
2017-11-21 14:00:00,35.6,35.61,35.54,35.58,707123.0,25.7969,25.8041,25.7534,25.7824,707123.0
2017-11-21 14:30:00,35.58,35.59,35.54,35.59,492143.0,25.7824,25.7896,25.7534,25.7896,492143.0
2017-11-21 15:00:00,35.59,35.59,35.5,35.52,516112.0,25.7896,25.7896,25.7244,25.7389,516112.0
2017-11-21 15:30:00,35.52,35.55,35.5,35.54,1394061.0,25.7389,25.7607,25.7244,25.7534,1394061.0
2017-11-22 09:30:00,35.45,35.5,35.35,35.42,1215399.0,25.6882,25.7244,25.6157,25.6665,1215399.0
2017-11-22 10:00:00,35.41,35.49,35.34,35.37,879553.0,25.6592,25.7172,25.6085,25.6302,879553.0
2017-11-22 10:30:00,35.37,35.49,35.32,35.47,899352.0,25.6302,25.7172,25.594,25.7027,899352.0
2017-11-22 11:00:00,35.47,35.5,35.42,35.44,534183.0,25.7027,25.7244,25.6665,25.6809,534183.0
2017-11-22 11:30:00,35.44,35.49,35.42,35.45,400969.0,25.6809,25.7172,25.6665,25.6882,400969.0
2017-11-22 12:00:00,35.45,35.45,35.39,35.4,287610.0,25.6882,25.6882,25.6447,25.652,287610.0
2017-11-22 12:30:00,35.4,35.46,35.38,35.45,334579.0,25.652,25.6954,25.6375,25.6882,334579.0
2017-11-22 13:00:00,35.45,35.45,35.37,35.4,512620.0,25.6882,25.6882,25.6302,25.652,512620.0
2017-11-22 13:30:00,35.41,35.43,35.39,35.43,230510.0,25.6592,25.6737,25.6447,25.6737,230510.0
2017-11-22 14:00:00,35.43,35.47,35.42,35.45,470472.0,25.6737,25.7027,25.6665,25.6882,470472.0
2017-11-22 14:30:00,35.45,35.45,35.41,35.42,308640.0,25.6882,25.6882,25.6592,25.6665,308640.0
2017-11-22 15:00:00,35.41,35.49,35.41,35.48,452023.0,25.6592,25.7172,25.6592,25.7099,452023.0
2017-11-22 15:30:00,35.48,35.5,35.42,35.43,1369937.0,25.7099,25.7244,25.6665,25.6737,1369937.0
2017-11-24 09:30:00,35.51,35.53,35.38,35.42,864329.0,25.7317,25.7462,25.6375,25.6665,864329.0
2017-11-24 10:00:00,35.42,35.47,35.37,35.47,532179.0,25.6665,25.7027,25.6302,25.7027,532179.0
2017-11-24 10:30:00,35.47,35.53,35.46,35.52,305850.0,25.7027,25.7462,25.6954,25.7389,305850.0
2017-11-24 11:00:00,35.51,35.56,35.49,35.51,444904.0,25.7317,25.7679,25.7172,25.7317,444904.0
2017-11-24 11:30:00,35.51,35.52,35.44,35.46,305461.0,25.7317,25.7389,25.6809,25.6954,305461.0
2017-11-24 12:00:00,35.45,35.5,35.45,35.5,300971.0,25.6882,25.7244,25.6882,25.7244,300971.0
2017-11-24 12:30:00,35.5,35.54,35.49,35.52,1022521.0,25.7244,25.7534,25.7172,25.7389,1022521.0
2017-11-27 09:30:00,35.52,35.65,35.5,35.55,974290.0,25.7389,25.8331,25.7244,25.7607,974290.0
2017-11-27 10:00:00,35.55,35.57,35.47,35.55,470000.0,25.7607,25.7751,25.7027,25.7607,470000.0
2017-11-27 10:30:00,35.55,35.58,35.51,35.58,411472.0,25.7607,25.7824,25.7317,25.7824,411472.0
2017-11-27 11:00:00,35.58,35.61,35.5,35.55,359652.0,25.7824,25.8041,25.7244,25.7607,359652.0
2017-11-27 11:30:00,35.55,35.61,35.55,35.59,387753.0,25.7607,25.8041,25.7607,25.7896,387753.0
2017-11-27 12:00:00,35.59,35.6,35.44,35.51,435343.0,25.7896,25.7969,25.6809,25.7317,435343.0
2017-11-27 12:30:00,35.5,35.55,35.47,35.54,387006.0,25.7244,25.7607,25.7027,25.7534,387006.0
2017-11-27 13:00:00,35.54,35.56,35.47,35.48,481104.0,25.7534,25.7679,25.7027,25.7099,481104.0
2017-11-27 13:30:00,35.48,35.5,35.46,35.48,310492.0,25.7099,25.7244,25.6954,25.7099,310492.0
2017-11-27 14:00:00,35.48,35.49,35.4,35.4,514668.0,25.7099,25.7172,25.652,25.652,514668.0
2017-11-27 14:30:00,35.4,35.43,35.38,35.4,570057.0,25.652,25.6737,25.6375,25.652,570057.0
2017-11-27 15:00:00,35.4,35.5,35.4,35.49,454721.0,25.652,25.7244,25.652,25.7172,454721.0
2017-11-27 15:30:00,35.49,35.57,35.48,35.51,1422551.0,25.7172,25.7751,25.7099,25.7317,1422551.0
2017-11-28 09:30:00,35.59,35.67,35.52,35.64,1263880.0,25.7896,25.8476,25.7389,25.8259,1263880.0
2017-11-28 10:00:00,35.64,35.66,35.59,35.59,655771.0,25.8259,25.8404,25.7896,25.7896,655771.0
2017-11-28 10:30:00,35.59,35.64,35.58,35.62,398407.0,25.7896,25.8259,25.7824,25.8114,398407.0
2017-11-28 11:00:00,35.62,35.64,35.55,35.57,510267.0,25.8114,25.8259,25.7607,25.7751,510267.0
2017-11-28 11:30:00,35.57,35.67,35.56,35.66,774769.0,25.7751,25.8476,25.7679,25.8404,774769.0
2017-11-28 12:00:00,35.66,35.73,35.65,35.72,369398.0,25.8404,25.8911,25.8331,25.8838,369398.0
2017-11-28 12:30:00,35.72,35.8,35.71,35.79,476909.0,25.8838,25.9418,25.8766,25.9346,476909.0
2017-11-28 13:00:00,35.79,35.8,35.69,35.74,444189.0,25.9346,25.9418,25.8621,25.8983,444189.0
2017-11-28 13:30:00,35.75,35.75,35.69,35.7,569048.0,25.9056,25.9056,25.8621,25.8694,569048.0
2017-11-28 14:00:00,35.7,35.78,35.68,35.77,574813.0,25.8694,25.9273,25.8549,25.9201,574813.0
2017-11-28 14:30:00,35.77,35.87,35.77,35.86,575245.0,25.9201,25.9925,25.9201,25.9853,575245.0
2017-11-28 15:00:00,35.85,35.89,35.79,35.8,799700.0,25.978,26.007,25.9346,25.9418,799700.0
2017-11-28 15:30:00,35.81,35.88,35.79,35.87,1671387.0,25.9491,25.9998,25.9346,25.9925,1671387.0
2017-11-29 09:30:00,35.94,36.03,35.87,35.95,1704601.0,26.0433,26.1085,25.9925,26.0505,1704601.0
2017-11-29 10:00:00,35.95,36.07,35.89,36.02,758665.0,26.0505,26.1375,26.007,26.1012,758665.0
2017-11-29 10:30:00,36.01,36.08,35.99,36.05,1095159.0,26.094,26.1447,26.0795,26.123,1095159.0
2017-11-29 11:00:00,36.05,36.12,36.03,36.09,761207.0,26.123,26.1737,26.1085,26.152,761207.0
2017-11-29 11:30:00,36.09,36.25,36.07,36.25,947613.0,26.152,26.2679,26.1375,26.2679,947613.0
2017-11-29 12:00:00,36.25,36.31,36.15,36.19,749013.0,26.2679,26.3114,26.1954,26.2244,749013.0
2017-11-29 12:30:00,36.18,36.27,36.18,36.27,543983.0,26.2172,26.2824,26.2172,26.2824,543983.0
2017-11-29 13:00:00,36.27,36.29,36.22,36.24,313651.0,26.2824,26.2969,26.2462,26.2607,313651.0
2017-11-29 13:30:00,36.25,36.26,36.21,36.25,447694.0,26.2679,26.2751,26.2389,26.2679,447694.0
2017-11-29 14:00:00,36.25,36.41,36.22,36.26,797299.0,26.2679,26.3838,26.2462,26.2751,797299.0
2017-11-29 14:30:00,36.26,36.26,36.2,36.2,515146.0,26.2751,26.2751,26.2317,26.2317,515146.0
2017-11-29 15:00:00,36.21,36.24,36.13,36.19,723008.0,26.2389,26.2607,26.1809,26.2244,723008.0
2017-11-29 15:30:00,36.19,36.25,36.18,36.21,1661765.0,26.2244,26.2679,26.2172,26.2389,1661765.0
2017-11-30 09:30:00,36.21,36.34,36.08,36.16,1661531.0,26.2389,26.3331,26.1447,26.2027,1661531.0
2017-11-30 10:00:00,36.17,36.33,36.15,36.16,738239.0,26.2099,26.3259,26.1954,26.2027,738239.0
2017-11-30 10:30:00,36.16,36.27,36.14,36.24,851433.0,26.2027,26.2824,26.1882,26.2607,851433.0
2017-11-30 11:00:00,36.24,36.28,36.15,36.15,644470.0,26.2607,26.2896,26.1954,26.1954,644470.0
2017-11-30 11:30:00,36.15,36.2,36.13,36.2,512059.0,26.1954,26.2317,26.1809,26.2317,512059.0
2017-11-30 12:00:00,36.2,36.33,36.17,36.3,622808.0,26.2317,26.3259,26.2099,26.3041,622808.0
2017-11-30 12:30:00,36.3,36.48,36.3,36.43,867214.0,26.3041,26.4346,26.3041,26.3983,867214.0
2017-11-30 13:00:00,36.42,36.47,36.32,36.37,769086.0,26.3911,26.4273,26.3186,26.3549,769086.0
2017-11-30 13:30:00,36.36,36.37,36.26,36.29,541452.0,26.3476,26.3549,26.2751,26.2969,541452.0
2017-11-30 14:00:00,36.3,36.32,36.26,36.3,615908.0,26.3041,26.3186,26.2751,26.3041,615908.0
2017-11-30 14:30:00,36.3,36.31,36.23,36.23,735321.0,26.3041,26.3114,26.2534,26.2534,735321.0
2017-11-30 15:00:00,36.23,36.25,36.15,36.18,736304.0,26.2534,26.2679,26.1954,26.2172,736304.0
2017-11-30 15:30:00,36.18,36.29,36.15,36.24,3682219.0,26.2172,26.2969,26.1954,26.2607,3682219.0
2017-12-01 09:30:00,36.29,36.46,36.19,36.41,1659649.0,26.2969,26.4201,26.2244,26.3838,1659649.0
2017-12-01 10:00:00,36.41,36.46,36.33,36.4,1104223.0,26.3838,26.4201,26.3259,26.3766,1104223.0
2017-12-01 10:30:00,36.4,36.5,36.36,36.47,767656.0,26.3766,26.4491,26.3476,26.4273,767656.0
2017-12-01 11:00:00,36.47,36.5,36.05,36.11,1873082.0,26.4273,26.4491,26.123,26.1664,1873082.0
2017-12-01 11:30:00,36.1,36.36,36.01,36.36,1745454.0,26.1592,26.3476,26.094,26.3476,1745454.0
2017-12-01 12:00:00,36.36,36.47,36.28,36.47,1072428.0,26.3476,26.4273,26.2896,26.4273,1072428.0
2017-12-01 12:30:00,36.47,36.47,36.28,36.34,779363.0,26.4273,26.4273,26.2896,26.3331,779363.0
2017-12-01 13:00:00,36.33,36.36,36.29,36.3,484969.0,26.3259,26.3476,26.2969,26.3041,484969.0
2017-12-01 13:30:00,36.29,36.36,36.28,36.34,691941.0,26.2969,26.3476,26.2896,26.3331,691941.0
2017-12-01 14:00:00,36.34,36.36,36.3,36.34,518556.0,26.3331,26.3476,26.3041,26.3331,518556.0
2017-12-01 14:30:00,36.33,36.37,36.3,36.34,354184.0,26.3259,26.3549,26.3041,26.3331,354184.0
2017-12-01 15:00:00,36.34,36.36,36.29,36.3,593935.0,26.3331,26.3476,26.2969,26.3041,593935.0
2017-12-01 15:30:00,36.3,36.36,36.26,36.34,1794664.0,26.3041,26.3476,26.2751,26.3331,1794664.0
2017-12-04 09:30:00,36.49,36.55,36.25,36.34,1612768.0,26.4418,26.4853,26.2679,26.3331,1612768.0
2017-12-04 10:00:00,36.36,36.58,36.35,36.53,1231998.0,26.3476,26.507,26.3404,26.4708,1231998.0
2017-12-04 10:30:00,36.54,36.61,36.53,36.58,1056818.0,26.478,26.5288,26.4708,26.507,1056818.0
2017-12-04 11:00:00,36.58,36.62,36.43,36.45,787655.0,26.507,26.536,26.3983,26.4128,787655.0
2017-12-04 11:30:00,36.45,36.47,36.33,36.34,558396.0,26.4128,26.4273,26.3259,26.3331,558396.0
2017-12-04 12:00:00,36.34,36.41,36.34,36.34,647666.0,26.3331,26.3838,26.3331,26.3331,647666.0
2017-12-04 12:30:00,36.34,36.37,36.32,36.35,364889.0,26.3331,26.3549,26.3186,26.3404,364889.0
2017-12-04 13:00:00,36.35,36.36,36.29,36.3,374127.0,26.3404,26.3476,26.2969,26.3041,374127.0
2017-12-04 13:30:00,36.3,36.32,36.25,36.26,360297.0,26.3041,26.3186,26.2679,26.2751,360297.0
2017-12-04 14:00:00,36.26,36.27,36.16,36.18,525249.0,26.2751,26.2824,26.2027,26.2172,525249.0
2017-12-04 14:30:00,36.18,36.21,36.11,36.19,722086.0,26.2172,26.2389,26.1664,26.2244,722086.0
2017-12-04 15:00:00,36.19,36.19,36.1,36.14,914079.0,26.2244,26.2244,26.1592,26.1882,914079.0
2017-12-04 15:30:00,36.14,36.18,36.05,36.05,2001392.0,26.1882,26.2172,26.123,26.123,2001392.0
2017-12-05 09:30:00,36.12,36.19,35.92,35.93,1378151.0,26.1737,26.2244,26.0288,26.036,1378151.0
2017-12-05 10:00:00,35.94,35.94,35.75,35.77,1281291.0,26.0433,26.0433,25.9056,25.9201,1281291.0
2017-12-05 10:30:00,35.77,35.84,35.68,35.72,1162917.0,25.9201,25.9708,25.8549,25.8838,1162917.0
2017-12-05 11:00:00,35.73,35.88,35.72,35.86,1235957.0,25.8911,25.9998,25.8838,25.9853,1235957.0
2017-12-05 11:30:00,35.86,35.89,35.76,35.77,1322304.0,25.9853,26.007,25.9128,25.9201,1322304.0
2017-12-05 12:00:00,35.78,35.78,35.58,35.61,1413166.0,25.9273,25.9273,25.7824,25.8041,1413166.0
2017-12-05 12:30:00,35.61,35.67,35.6,35.63,947388.0,25.8041,25.8476,25.7969,25.8186,947388.0
2017-12-05 13:00:00,35.63,35.65,35.62,35.62,563947.0,25.8186,25.8331,25.8114,25.8114,563947.0
2017-12-05 13:30:00,35.62,35.69,35.62,35.69,720965.0,25.8114,25.8621,25.8114,25.8621,720965.0
2017-12-05 14:00:00,35.68,35.69,35.58,35.59,876019.0,25.8549,25.8621,25.7824,25.7896,876019.0
2017-12-05 14:30:00,35.59,35.61,35.51,35.55,1192377.0,25.7896,25.8041,25.7317,25.7607,1192377.0
2017-12-05 15:00:00,35.55,35.64,35.54,35.61,1836722.0,25.7607,25.8259,25.7534,25.8041,1836722.0
2017-12-05 15:30:00,35.61,35.64,35.53,35.62,3873342.0,25.8041,25.8259,25.7462,25.8114,3873342.0
2017-12-06 09:30:00,35.69,35.88,35.65,35.78,1567215.0,25.8621,25.9998,25.8331,25.9273,1567215.0
2017-12-06 10:00:00,35.78,35.85,35.7,35.73,979505.0,25.9273,25.978,25.8694,25.8911,979505.0
2017-12-06 10:30:00,35.74,35.77,35.66,35.69,1055394.0,25.8983,25.9201,25.8404,25.8621,1055394.0
2017-12-06 11:00:00,35.69,35.7,35.6,35.61,952733.0,25.8621,25.8694,25.7969,25.8041,952733.0
2017-12-06 11:30:00,35.6,35.65,35.59,35.63,925222.0,25.7969,25.8331,25.7896,25.8186,925222.0
2017-12-06 12:00:00,35.62,35.64,35.55,35.56,744411.0,25.8114,25.8259,25.7607,25.7679,744411.0
2017-12-06 12:30:00,35.55,35.61,35.53,35.58,595542.0,25.7607,25.8041,25.7462,25.7824,595542.0
2017-12-06 13:00:00,35.58,35.61,35.53,35.57,604475.0,25.7824,25.8041,25.7462,25.7751,604475.0
2017-12-06 13:30:00,35.57,35.61,35.54,35.61,607862.0,25.7751,25.8041,25.7534,25.8041,607862.0
2017-12-06 14:00:00,35.6,35.62,35.57,35.6,766777.0,25.7969,25.8114,25.7751,25.7969,766777.0
2017-12-06 14:30:00,35.6,35.65,35.56,35.61,991841.0,25.7969,25.8331,25.7679,25.8041,991841.0
2017-12-06 15:00:00,35.61,35.62,35.54,35.55,920088.0,25.8041,25.8114,25.7534,25.7607,920088.0
2017-12-06 15:30:00,35.55,35.59,35.51,35.56,2836007.0,25.7607,25.7896,25.7317,25.7679,2836007.0
2017-12-07 09:30:00,35.56,35.64,35.29,35.36,1508892.0,25.7679,25.8259,25.5723,25.623,1508892.0
2017-12-07 10:00:00,35.36,35.46,35.33,35.37,751967.0,25.623,25.6954,25.6012,25.6302,751967.0
2017-12-07 10:30:00,35.37,35.38,35.18,35.26,891823.0,25.6302,25.6375,25.4925,25.5505,891823.0
2017-12-07 11:00:00,35.26,35.31,35.15,35.25,1133809.0,25.5505,25.5867,25.4708,25.5433,1133809.0
2017-12-07 11:30:00,35.24,35.39,35.24,35.39,784473.0,25.536,25.6447,25.536,25.6447,784473.0
2017-12-07 12:00:00,35.39,35.4,35.33,35.38,679768.0,25.6447,25.652,25.6012,25.6375,679768.0
2017-12-07 12:30:00,35.38,35.39,35.33,35.38,487480.0,25.6375,25.6447,25.6012,25.6375,487480.0
2017-12-07 13:00:00,35.38,35.42,35.35,35.42,424775.0,25.6375,25.6665,25.6157,25.6665,424775.0
2017-12-07 13:30:00,35.41,35.53,35.41,35.51,666341.0,25.6592,25.7462,25.6592,25.7317,666341.0
2017-12-07 14:00:00,35.52,35.57,35.45,35.52,882901.0,25.7389,25.7751,25.6882,25.7389,882901.0
2017-12-07 14:30:00,35.52,35.53,35.42,35.48,641553.0,25.7389,25.7462,25.6665,25.7099,641553.0
2017-12-07 15:00:00,35.49,35.51,35.43,35.49,1122395.0,25.7172,25.7317,25.6737,25.7172,1122395.0
2017-12-07 15:30:00,35.48,35.52,35.43,35.5,2018164.0,25.7099,25.7389,25.6737,25.7244,2018164.0
2017-12-08 09:30:00,35.32,35.63,35.32,35.55,939997.0,25.594,25.8186,25.594,25.7607,939997.0
2017-12-08 10:00:00,35.55,35.57,35.44,35.56,522701.0,25.7607,25.7751,25.6809,25.7679,522701.0
2017-12-08 10:30:00,35.56,35.6,35.51,35.54,603454.0,25.7679,25.7969,25.7317,25.7534,603454.0
2017-12-08 11:00:00,35.54,35.55,35.36,35.4,1164702.0,25.7534,25.7607,25.623,25.652,1164702.0
2017-12-08 11:30:00,35.4,35.48,35.38,35.45,814435.0,25.652,25.7099,25.6375,25.6882,814435.0
2017-12-08 12:00:00,35.45,35.55,35.44,35.52,399171.0,25.6882,25.7607,25.6809,25.7389,399171.0
2017-12-08 12:30:00,35.52,35.66,35.52,35.63,536314.0,25.7389,25.8404,25.7389,25.8186,536314.0
2017-12-08 13:00:00,35.64,35.68,35.6,35.64,412111.0,25.8259,25.8549,25.7969,25.8259,412111.0
2017-12-08 13:30:00,35.64,35.67,35.61,35.66,558477.0,25.8259,25.8476,25.8041,25.8404,558477.0
2017-12-08 14:00:00,35.65,35.71,35.64,35.66,472595.0,25.8331,25.8766,25.8259,25.8404,472595.0
2017-12-08 14:30:00,35.66,35.72,35.65,35.7,553903.0,25.8404,25.8838,25.8331,25.8694,553903.0
2017-12-08 15:00:00,35.7,35.77,35.68,35.7,1013001.0,25.8694,25.9201,25.8549,25.8694,1013001.0
2017-12-08 15:30:00,35.71,35.77,35.66,35.76,2648359.0,25.8766,25.9201,25.8404,25.9128,2648359.0
2017-12-11 09:30:00,35.79,36.0,35.69,35.98,931401.0,25.9346,26.0867,25.8621,26.0722,931401.0
2017-12-11 10:00:00,35.98,36.03,35.91,35.91,819894.0,26.0722,26.1085,26.0215,26.0215,819894.0
2017-12-11 10:30:00,35.92,36.04,35.91,35.95,598876.0,26.0288,26.1157,26.0215,26.0505,598876.0
2017-12-11 11:00:00,35.95,36.06,35.94,36.04,622881.0,26.0505,26.1302,26.0433,26.1157,622881.0
2017-12-11 11:30:00,36.04,36.13,36.03,36.08,842074.0,26.1157,26.1809,26.1085,26.1447,842074.0
2017-12-11 12:00:00,36.08,36.12,36.04,36.09,429473.0,26.1447,26.1737,26.1157,26.152,429473.0
2017-12-11 12:30:00,36.09,36.13,36.07,36.1,494460.0,26.152,26.1809,26.1375,26.1592,494460.0
2017-12-11 13:00:00,36.1,36.16,36.08,36.11,581564.0,26.1592,26.2027,26.1447,26.1664,581564.0
2017-12-11 13:30:00,36.11,36.17,36.05,36.16,500101.0,26.1664,26.2099,26.123,26.2027,500101.0
2017-12-11 14:00:00,36.17,36.24,36.16,36.2,638741.0,26.2099,26.2607,26.2027,26.2317,638741.0
2017-12-11 14:30:00,36.2,36.24,36.17,36.23,719107.0,26.2317,26.2607,26.2099,26.2534,719107.0
2017-12-11 15:00:00,36.23,36.24,36.13,36.15,869357.0,26.2534,26.2607,26.1809,26.1954,869357.0
2017-12-11 15:30:00,36.15,36.26,36.14,36.22,2292100.0,26.1954,26.2751,26.1882,26.2462,2292100.0
2017-12-12 09:30:00,36.36,36.55,36.25,36.53,1342573.0,26.3476,26.4853,26.2679,26.4708,1342573.0
2017-12-12 10:00:00,36.53,36.54,36.45,36.51,783951.0,26.4708,26.478,26.4128,26.4563,783951.0
2017-12-12 10:30:00,36.5,36.65,36.48,36.57,1352249.0,26.4491,26.5578,26.4346,26.4998,1352249.0
2017-12-12 11:00:00,36.57,36.72,36.53,36.69,1327843.0,26.4998,26.6085,26.4708,26.5867,1327843.0
2017-12-12 11:30:00,36.69,36.82,36.67,36.77,1389609.0,26.5867,26.6809,26.5722,26.6447,1389609.0
2017-12-12 12:00:00,36.77,36.78,36.65,36.67,805820.0,26.6447,26.652,26.5578,26.5722,805820.0
2017-12-12 12:30:00,36.68,36.69,36.56,36.6,820436.0,26.5795,26.5867,26.4925,26.5215,820436.0
2017-12-12 13:00:00,36.61,36.66,36.57,36.59,603435.0,26.5288,26.565,26.4998,26.5143,603435.0
2017-12-12 13:30:00,36.59,36.63,36.58,36.6,759598.0,26.5143,26.5433,26.507,26.5215,759598.0
2017-12-12 14:00:00,36.6,36.66,36.6,36.65,513215.0,26.5215,26.565,26.5215,26.5578,513215.0
2017-12-12 14:30:00,36.65,36.67,36.63,36.65,712873.0,26.5578,26.5722,26.5433,26.5578,712873.0
2017-12-12 15:00:00,36.65,36.69,36.63,36.66,759933.0,26.5578,26.5867,26.5433,26.565,759933.0
2017-12-12 15:30:00,36.66,36.68,36.57,36.59,2765748.0,26.565,26.5795,26.4998,26.5143,2765748.0
2017-12-13 09:30:00,36.57,36.75,36.47,36.72,1397235.0,26.4998,26.6302,26.4273,26.6085,1397235.0
2017-12-13 10:00:00,36.72,36.79,36.67,36.68,1159575.0,26.6085,26.6592,26.5722,26.5795,1159575.0
2017-12-13 10:30:00,36.68,36.73,36.65,36.7,731781.0,26.5795,26.6157,26.5578,26.594,731781.0
2017-12-13 11:00:00,36.7,36.8,36.69,36.74,787923.0,26.594,26.6664,26.5867,26.623,787923.0
2017-12-13 11:30:00,36.75,36.79,36.73,36.75,552132.0,26.6302,26.6592,26.6157,26.6302,552132.0
2017-12-13 12:00:00,36.74,36.75,36.6,36.66,623705.0,26.623,26.6302,26.5215,26.565,623705.0
2017-12-13 12:30:00,36.66,36.73,36.65,36.66,458646.0,26.565,26.6157,26.5578,26.565,458646.0
2017-12-13 13:00:00,36.66,36.71,36.63,36.67,440854.0,26.565,26.6012,26.5433,26.5722,440854.0
2017-12-13 13:30:00,36.68,36.68,36.59,36.64,531645.0,26.5795,26.5795,26.5143,26.5505,531645.0
2017-12-13 14:00:00,36.64,36.73,36.63,36.69,868752.0,26.5505,26.6157,26.5433,26.5867,868752.0
2017-12-13 14:30:00,36.69,36.76,36.68,36.74,680506.0,26.5867,26.6375,26.5795,26.623,680506.0
2017-12-13 15:00:00,36.73,36.76,36.66,36.66,892309.0,26.6157,26.6375,26.565,26.565,892309.0
2017-12-13 15:30:00,36.66,36.75,36.65,36.67,2189649.0,26.565,26.6302,26.5578,26.5722,2189649.0
2017-12-14 09:30:00,36.73,36.76,36.62,36.75,767954.0,26.6157,26.6375,26.536,26.6302,767954.0
2017-12-14 10:00:00,36.75,36.89,36.71,36.74,1513122.0,26.6302,26.7317,26.6012,26.623,1513122.0
2017-12-14 10:30:00,36.74,36.77,36.59,36.62,669720.0,26.623,26.6447,26.5143,26.536,669720.0
2017-12-14 11:00:00,36.62,36.67,36.53,36.55,605643.0,26.536,26.5722,26.4708,26.4853,605643.0
2017-12-14 11:30:00,36.55,36.63,36.54,36.6,463895.0,26.4853,26.5433,26.478,26.5215,463895.0
2017-12-14 12:00:00,36.59,36.62,36.57,36.59,371559.0,26.5143,26.536,26.4998,26.5143,371559.0
2017-12-14 12:30:00,36.59,36.63,36.54,36.54,354508.0,26.5143,26.5433,26.478,26.478,354508.0
2017-12-14 13:00:00,36.55,36.55,36.44,36.45,643277.0,26.4853,26.4853,26.4056,26.4128,643277.0
2017-12-14 13:30:00,36.46,36.46,36.36,36.37,665156.0,26.4201,26.4201,26.3476,26.3549,665156.0
2017-12-14 14:00:00,36.37,36.44,36.35,36.36,647198.0,26.3549,26.4056,26.3404,26.3476,647198.0
2017-12-14 14:30:00,36.36,36.49,36.34,36.47,611850.0,26.3476,26.4418,26.3331,26.4273,611850.0
2017-12-14 15:00:00,36.46,36.51,36.43,36.49,860798.0,26.4201,26.4563,26.3983,26.4418,860798.0
2017-12-14 15:30:00,36.49,36.58,36.46,36.47,2576102.0,26.4418,26.507,26.4201,26.4273,2576102.0
2017-12-15 09:30:00,36.78,36.9,36.71,36.87,7185838.0,26.652,26.7389,26.6012,26.7172,7185838.0
2017-12-15 10:00:00,36.87,37.13,36.82,37.13,2509938.0,26.7172,26.9056,26.6809,26.9056,2509938.0
2017-12-15 10:30:00,37.13,37.13,36.92,37.02,1494184.0,26.9056,26.9056,26.7534,26.8259,1494184.0
2017-12-15 11:00:00,37.02,37.13,37.01,37.12,1023132.0,26.8259,26.9056,26.8186,26.8983,1023132.0
2017-12-15 11:30:00,37.12,37.17,37.06,37.12,760573.0,26.8983,26.9346,26.8549,26.8983,760573.0
2017-12-15 12:00:00,37.11,37.13,37.02,37.07,659447.0,26.8911,26.9056,26.8259,26.8621,659447.0
2017-12-15 12:30:00,37.06,37.17,37.06,37.17,641631.0,26.8549,26.9346,26.8549,26.9346,641631.0
2017-12-15 13:00:00,37.17,37.18,37.12,37.14,548759.0,26.9346,26.9418,26.8983,26.9128,548759.0
2017-12-15 13:30:00,37.14,37.15,37.1,37.11,569051.0,26.9128,26.9201,26.8838,26.8911,569051.0
2017-12-15 14:00:00,37.11,37.15,37.05,37.06,1003791.0,26.8911,26.9201,26.8476,26.8549,1003791.0
2017-12-15 14:30:00,37.07,37.15,37.06,37.14,865271.0,26.8621,26.9201,26.8549,26.9128,865271.0
2017-12-15 15:00:00,37.15,37.21,37.13,37.16,1364880.0,26.9201,26.9635,26.9056,26.9273,1364880.0
2017-12-15 15:30:00,37.16,37.23,37.12,37.2,4454926.0,26.9273,26.978,26.8983,26.9563,4454926.0
2017-12-18 09:30:00,37.22,37.35,37.15,37.21,1903671.0,26.9708,27.065,26.9201,26.9635,1903671.0
2017-12-18 10:00:00,37.22,37.34,37.17,37.29,1478132.0,26.9708,27.0577,26.9346,27.0215,1478132.0
2017-12-18 10:30:00,37.3,37.3,37.14,37.15,885741.0,27.0288,27.0288,26.9128,26.9201,885741.0
2017-12-18 11:00:00,37.15,37.16,37.06,37.13,740276.0,26.9201,26.9273,26.8549,26.9056,740276.0
2017-12-18 11:30:00,37.13,37.33,37.09,37.3,1158263.0,26.9056,27.0505,26.8766,27.0288,1158263.0
2017-12-18 12:00:00,37.31,37.34,37.24,37.29,804753.0,27.036,27.0577,26.9853,27.0215,804753.0
2017-12-18 12:30:00,37.28,37.3,37.22,37.22,741725.0,27.0143,27.0288,26.9708,26.9708,741725.0
2017-12-18 13:00:00,37.23,37.26,37.2,37.22,633960.0,26.978,26.9998,26.9563,26.9708,633960.0
2017-12-18 13:30:00,37.22,37.23,37.19,37.19,576680.0,26.9708,26.978,26.9491,26.9491,576680.0
2017-12-18 14:00:00,37.19,37.22,37.18,37.19,545490.0,26.9491,26.9708,26.9418,26.9491,545490.0
2017-12-18 14:30:00,37.19,37.23,37.16,37.19,516469.0,26.9491,26.978,26.9273,26.9491,516469.0
2017-12-18 15:00:00,37.19,37.2,37.14,37.15,698683.0,26.9491,26.9563,26.9128,26.9201,698683.0
2017-12-18 15:30:00,37.14,37.18,37.08,37.13,2877029.0,26.9128,26.9418,26.8693,26.9056,2877029.0
2017-12-19 09:30:00,37.2,37.23,36.91,37.0,1688255.0,26.9563,26.978,26.7462,26.8114,1688255.0
2017-12-19 10:00:00,37.0,37.19,36.99,37.14,1515115.0,26.8114,26.9491,26.8041,26.9128,1515115.0
2017-12-19 10:30:00,37.13,37.16,36.88,36.93,661581.0,26.9056,26.9273,26.7244,26.7606,661581.0
2017-12-19 11:00:00,36.93,37.04,36.92,37.02,489316.0,26.7606,26.8404,26.7534,26.8259,489316.0
2017-12-19 11:30:00,37.02,37.02,36.91,36.93,414996.0,26.8259,26.8259,26.7462,26.7606,414996.0
2017-12-19 12:00:00,36.94,37.07,36.9,37.05,758362.0,26.7679,26.8621,26.7389,26.8476,758362.0
2017-12-19 12:30:00,37.05,37.11,37.01,37.09,652238.0,26.8476,26.8911,26.8186,26.8766,652238.0
2017-12-19 13:00:00,37.09,37.11,37.05,37.05,351598.0,26.8766,26.8911,26.8476,26.8476,351598.0
2017-12-19 13:30:00,37.06,37.12,37.01,37.02,528347.0,26.8549,26.8983,26.8186,26.8259,528347.0
2017-12-19 14:00:00,37.01,37.08,37.0,37.07,391223.0,26.8186,26.8693,26.8114,26.8621,391223.0
2017-12-19 14:30:00,37.06,37.07,37.0,37.02,422103.0,26.8549,26.8621,26.8114,26.8259,422103.0
2017-12-19 15:00:00,37.01,37.04,36.98,37.0,631303.0,26.8186,26.8404,26.7969,26.8114,631303.0
2017-12-19 15:30:00,37.0,37.04,36.94,36.95,1675813.0,26.8114,26.8404,26.7679,26.7751,1675813.0
2017-12-20 09:30:00,36.99,37.05,36.86,36.94,1493662.0,26.8041,26.8476,26.7099,26.7679,1493662.0
2017-12-20 10:00:00,36.94,37.14,36.9,37.04,1128217.0,26.7679,26.9128,26.7389,26.8404,1128217.0
2017-12-20 10:30:00,37.03,37.05,36.89,36.91,740269.0,26.8331,26.8476,26.7317,26.7462,740269.0
2017-12-20 11:00:00,36.91,36.94,36.81,36.83,850897.0,26.7462,26.7679,26.6737,26.6882,850897.0
2017-12-20 11:30:00,36.83,36.84,36.74,36.79,733714.0,26.6882,26.6954,26.623,26.6592,733714.0
2017-12-20 12:00:00,36.78,36.83,36.75,36.76,299780.0,26.652,26.6882,26.6302,26.6375,299780.0
2017-12-20 12:30:00,36.76,36.77,36.67,36.72,401918.0,26.6375,26.6447,26.5722,26.6085,401918.0
2017-12-20 13:00:00,36.73,36.8,36.71,36.71,288581.0,26.6157,26.6664,26.6012,26.6012,288581.0
2017-12-20 13:30:00,36.71,36.72,36.64,36.66,387472.0,26.6012,26.6085,26.5505,26.565,387472.0
2017-12-20 14:00:00,36.66,36.67,36.58,36.62,582215.0,26.565,26.5722,26.507,26.536,582215.0
2017-12-20 14:30:00,36.62,36.63,36.52,36.53,567897.0,26.536,26.5433,26.4635,26.4708,567897.0
2017-12-20 15:00:00,36.53,36.54,36.42,36.47,1197867.0,26.4708,26.478,26.3911,26.4273,1197867.0
2017-12-20 15:30:00,36.47,36.51,36.43,36.46,2365090.0,26.4273,26.4563,26.3983,26.4201,2365090.0
2017-12-21 09:30:00,36.54,36.6,36.28,36.3,1276824.0,26.478,26.5215,26.2896,26.3041,1276824.0
2017-12-21 10:00:00,36.31,36.45,36.29,36.45,760119.0,26.3114,26.4128,26.2969,26.4128,760119.0
2017-12-21 10:30:00,36.45,36.48,36.37,36.37,706806.0,26.4128,26.4346,26.3549,26.3549,706806.0
2017-12-21 11:00:00,36.37,36.4,36.32,36.34,739936.0,26.3549,26.3766,26.3186,26.3331,739936.0
2017-12-21 11:30:00,36.34,36.37,36.32,36.36,564277.0,26.3331,26.3549,26.3186,26.3476,564277.0
2017-12-21 12:00:00,36.36,36.38,36.32,36.36,609857.0,26.3476,26.3621,26.3186,26.3476,609857.0
2017-12-21 12:30:00,36.35,36.36,36.3,36.31,752812.0,26.3404,26.3476,26.3041,26.3114,752812.0
2017-12-21 13:00:00,36.32,36.37,36.31,36.37,462279.0,26.3186,26.3549,26.3114,26.3549,462279.0
2017-12-21 13:30:00,36.37,36.37,36.32,36.33,356636.0,26.3549,26.3549,26.3186,26.3259,356636.0
2017-12-21 14:00:00,36.33,36.36,36.31,36.31,744623.0,26.3259,26.3476,26.3114,26.3114,744623.0
2017-12-21 14:30:00,36.32,36.32,36.28,36.3,530136.0,26.3186,26.3186,26.2896,26.3041,530136.0
2017-12-21 15:00:00,36.29,36.31,36.25,36.26,815579.0,26.2969,26.3114,26.2679,26.2751,815579.0
2017-12-21 15:30:00,36.26,36.3,36.19,36.24,2466459.0,26.2751,26.3041,26.2244,26.2607,2466459.0
2017-12-22 09:30:00,36.27,36.38,36.23,36.29,727685.0,26.2824,26.3621,26.2534,26.2969,727685.0
2017-12-22 10:00:00,36.29,36.32,36.26,36.29,591262.0,26.2969,26.3186,26.2751,26.2969,591262.0
2017-12-22 10:30:00,36.3,36.31,36.21,36.21,366248.0,26.3041,26.3114,26.2389,26.2389,366248.0
2017-12-22 11:00:00,36.22,36.24,36.15,36.21,425089.0,26.2462,26.2607,26.1954,26.2389,425089.0
2017-12-22 11:30:00,36.22,36.22,36.07,36.07,525735.0,26.2462,26.2462,26.1375,26.1375,525735.0
2017-12-22 12:00:00,36.08,36.13,36.05,36.1,352574.0,26.1447,26.1809,26.123,26.1592,352574.0
2017-12-22 12:30:00,36.1,36.11,36.07,36.09,305136.0,26.1592,26.1664,26.1375,26.152,305136.0
2017-12-22 13:00:00,36.09,36.13,36.07,36.12,279238.0,26.152,26.1809,26.1375,26.1737,279238.0
2017-12-22 13:30:00,36.13,36.15,36.1,36.14,292902.0,26.1809,26.1954,26.1592,26.1882,292902.0
2017-12-22 14:00:00,36.14,36.17,36.12,36.13,351043.0,26.1882,26.2099,26.1737,26.1809,351043.0
2017-12-22 14:30:00,36.13,36.19,36.12,36.18,375645.0,26.1809,26.2244,26.1737,26.2172,375645.0
2017-12-22 15:00:00,36.17,36.18,36.12,36.17,385443.0,26.2099,26.2172,26.1737,26.2099,385443.0
2017-12-22 15:30:00,36.17,36.19,36.13,36.15,1124477.0,26.2099,26.2244,26.1809,26.1954,1124477.0
2017-12-26 09:30:00,36.09,36.17,35.95,36.1,1205815.0,26.152,26.2099,26.0505,26.1592,1205815.0
2017-12-26 10:00:00,36.11,36.18,36.1,36.1,294978.0,26.1664,26.2172,26.1592,26.1592,294978.0
2017-12-26 10:30:00,36.11,36.19,36.08,36.16,302299.0,26.1664,26.2244,26.1447,26.2027,302299.0
2017-12-26 11:00:00,36.16,36.18,36.11,36.12,228507.0,26.2027,26.2172,26.1664,26.1737,228507.0
2017-12-26 11:30:00,36.13,36.13,36.07,36.11,236813.0,26.1809,26.1809,26.1375,26.1664,236813.0
2017-12-26 12:00:00,36.12,36.13,36.08,36.1,253282.0,26.1737,26.1809,26.1447,26.1592,253282.0
2017-12-26 12:30:00,36.09,36.13,36.07,36.13,240209.0,26.152,26.1809,26.1375,26.1809,240209.0
2017-12-26 13:00:00,36.13,36.17,36.1,36.15,232594.0,26.1809,26.2099,26.1592,26.1954,232594.0
2017-12-26 13:30:00,36.16,36.22,36.15,36.21,510660.0,26.2027,26.2462,26.1954,26.2389,510660.0
2017-12-26 14:00:00,36.2,36.27,36.2,36.22,660988.0,26.2317,26.2824,26.2317,26.2462,660988.0
2017-12-26 14:30:00,36.22,36.22,36.17,36.2,380630.0,26.2462,26.2462,26.2099,26.2317,380630.0
2017-12-26 15:00:00,36.19,36.22,36.19,36.2,330023.0,26.2244,26.2462,26.2244,26.2317,330023.0
2017-12-26 15:30:00,36.2,36.25,36.15,36.21,1802533.0,26.2317,26.2679,26.1954,26.2389,1802533.0
2017-12-27 09:30:00,36.31,36.46,36.31,36.39,865481.0,26.3114,26.4201,26.3114,26.3693,865481.0
2017-12-27 10:00:00,36.4,36.46,36.35,36.45,663523.0,26.3766,26.4201,26.3404,26.4128,663523.0
2017-12-27 10:30:00,36.46,36.46,36.38,36.41,978959.0,26.4201,26.4201,26.3621,26.3838,978959.0
2017-12-27 11:00:00,36.41,36.43,36.34,36.37,330002.0,26.3838,26.3983,26.3331,26.3549,330002.0
2017-12-27 11:30:00,36.37,36.42,36.34,36.4,296137.0,26.3549,26.3911,26.3331,26.3766,296137.0
2017-12-27 12:00:00,36.39,36.42,36.29,36.31,317424.0,26.3693,26.3911,26.2969,26.3114,317424.0
2017-12-27 12:30:00,36.3,36.34,36.29,36.31,219982.0,26.3041,26.3331,26.2969,26.3114,219982.0
2017-12-27 13:00:00,36.3,36.37,36.3,36.35,186990.0,26.3041,26.3549,26.3041,26.3404,186990.0
2017-12-27 13:30:00,36.36,36.36,36.3,36.35,306006.0,26.3476,26.3476,26.3041,26.3404,306006.0
2017-12-27 14:00:00,36.35,36.37,36.29,36.33,284638.0,26.3404,26.3549,26.2969,26.3259,284638.0
2017-12-27 14:30:00,36.33,36.33,36.27,36.29,346492.0,26.3259,26.3259,26.2824,26.2969,346492.0
2017-12-27 15:00:00,36.3,36.31,36.24,36.24,360692.0,26.3041,26.3114,26.2607,26.2607,360692.0
2017-12-27 15:30:00,36.25,36.34,36.23,36.32,1211777.0,26.2679,26.3331,26.2534,26.3186,1211777.0
2017-12-28 09:30:00,36.36,36.53,36.31,36.38,799709.0,26.3476,26.4708,26.3114,26.3621,799709.0
2017-12-28 10:00:00,36.39,36.45,36.35,36.39,478414.0,26.3693,26.4128,26.3404,26.3693,478414.0
2017-12-28 10:30:00,36.39,36.43,36.36,36.39,273364.0,26.3693,26.3983,26.3476,26.3693,273364.0
2017-12-28 11:00:00,36.4,36.41,36.35,36.37,350203.0,26.3766,26.3838,26.3404,26.3549,350203.0
2017-12-28 11:30:00,36.37,36.4,36.34,36.37,314071.0,26.3549,26.3766,26.3331,26.3549,314071.0
2017-12-28 12:00:00,36.38,36.38,36.32,36.35,196586.0,26.3621,26.3621,26.3186,26.3404,196586.0
2017-12-28 12:30:00,36.35,36.36,36.31,36.32,256049.0,26.3404,26.3476,26.3114,26.3186,256049.0
2017-12-28 13:00:00,36.32,36.35,36.31,36.31,183370.0,26.3186,26.3404,26.3114,26.3114,183370.0
2017-12-28 13:30:00,36.32,36.32,36.26,36.3,334529.0,26.3186,26.3186,26.2751,26.3041,334529.0
2017-12-28 14:00:00,36.29,36.3,36.25,36.29,242535.0,26.2969,26.3041,26.2679,26.2969,242535.0
2017-12-28 14:30:00,36.29,36.34,36.28,36.34,239779.0,26.2969,26.3331,26.2896,26.3331,239779.0
2017-12-28 15:00:00,36.34,36.35,36.31,36.33,249601.0,26.3331,26.3404,26.3114,26.3259,249601.0
2017-12-28 15:30:00,36.33,36.38,36.31,36.36,1063843.0,26.3259,26.3621,26.3114,26.3476,1063843.0
2017-12-29 09:30:00,36.23,36.49,36.23,36.49,1022144.0,26.2534,26.4418,26.2534,26.4418,1022144.0
2017-12-29 10:00:00,36.48,36.49,36.39,36.4,454950.0,26.4346,26.4418,26.3693,26.3766,454950.0
2017-12-29 10:30:00,36.4,36.44,36.36,36.43,415663.0,26.3766,26.4056,26.3476,26.3983,415663.0
2017-12-29 11:00:00,36.42,36.44,36.31,36.35,522426.0,26.3911,26.4056,26.3114,26.3404,522426.0
2017-12-29 11:30:00,36.35,36.38,36.32,36.33,339105.0,26.3404,26.3621,26.3186,26.3259,339105.0
2017-12-29 12:00:00,36.34,36.35,36.3,36.32,194494.0,26.3331,26.3404,26.3041,26.3186,194494.0
2017-12-29 12:30:00,36.32,36.35,36.31,36.34,242803.0,26.3186,26.3404,26.3114,26.3331,242803.0
2017-12-29 13:00:00,36.34,36.36,36.33,36.34,213152.0,26.3331,26.3476,26.3259,26.3331,213152.0
2017-12-29 13:30:00,36.33,36.37,36.32,36.34,344101.0,26.3259,26.3549,26.3186,26.3331,344101.0
2017-12-29 14:00:00,36.34,36.37,36.34,36.36,288580.0,26.3331,26.3549,26.3331,26.3476,288580.0
2017-12-29 14:30:00,36.36,36.37,36.32,36.34,264502.0,26.3476,26.3549,26.3186,26.3331,264502.0
2017-12-29 15:00:00,36.34,36.37,36.32,36.35,289546.0,26.3331,26.3549,26.3186,26.3404,289546.0
2017-12-29 15:30:00,36.35,36.36,36.24,36.26,2228447.0,26.3404,26.3476,26.2607,26.2751,2228447.0
2018-01-02 09:30:00,36.38,36.51,36.38,36.47,1410369.0,26.3621,26.4563,26.3621,26.4273,1410369.0
2018-01-02 10:00:00,36.47,36.52,36.42,36.5,780595.0,26.4273,26.4635,26.3911,26.4491,780595.0
2018-01-02 10:30:00,36.51,36.51,36.34,36.41,678118.0,26.4563,26.4563,26.3331,26.3838,678118.0
2018-01-02 11:00:00,36.4,36.46,36.38,36.42,517773.0,26.3766,26.4201,26.3621,26.3911,517773.0
2018-01-02 11:30:00,36.41,36.47,36.4,36.43,374969.0,26.3838,26.4273,26.3766,26.3983,374969.0
2018-01-02 12:00:00,36.44,36.51,36.35,36.38,556444.0,26.4056,26.4563,26.3404,26.3621,556444.0
2018-01-02 12:30:00,36.37,36.39,36.3,36.35,806394.0,26.3549,26.3693,26.3041,26.3404,806394.0
2018-01-02 13:00:00,36.35,36.39,36.34,36.37,357591.0,26.3404,26.3693,26.3331,26.3549,357591.0
2018-01-02 13:30:00,36.36,36.38,36.32,36.34,433751.0,26.3476,26.3621,26.3186,26.3331,433751.0
2018-01-02 14:00:00,36.34,36.35,36.24,36.32,508981.0,26.3331,26.3404,26.2607,26.3186,508981.0
2018-01-02 14:30:00,36.32,36.39,36.31,36.35,529115.0,26.3186,26.3693,26.3114,26.3404,529115.0
2018-01-02 15:00:00,36.36,36.42,36.34,36.39,574746.0,26.3476,26.3911,26.3331,26.3693,574746.0
2018-01-02 15:30:00,36.39,36.46,36.35,36.45,1766273.0,26.3693,26.4201,26.3404,26.4128,1766273.0
2018-01-03 09:30:00,36.45,36.48,36.23,36.31,1245356.0,26.4128,26.4346,26.2534,26.3114,1245356.0
2018-01-03 10:00:00,36.31,36.4,36.31,36.38,751328.0,26.3114,26.3766,26.3114,26.3621,751328.0
2018-01-03 10:30:00,36.38,36.46,36.37,36.44,654347.0,26.3621,26.4201,26.3549,26.4056,654347.0
2018-01-03 11:00:00,36.43,36.46,36.4,36.45,533647.0,26.3983,26.4201,26.3766,26.4128,533647.0
2018-01-03 11:30:00,36.45,36.46,36.41,36.45,637430.0,26.4128,26.4201,26.3838,26.4128,637430.0
2018-01-03 12:00:00,36.45,36.58,36.42,36.56,813621.0,26.4128,26.507,26.3911,26.4925,813621.0
2018-01-03 12:30:00,36.55,36.62,36.55,36.62,702662.0,26.4853,26.536,26.4853,26.536,702662.0
2018-01-03 13:00:00,36.62,36.63,36.59,36.63,498083.0,26.536,26.5433,26.5143,26.5433,498083.0
2018-01-03 13:30:00,36.63,36.63,36.55,36.57,475585.0,26.5433,26.5433,26.4853,26.4998,475585.0
2018-01-03 14:00:00,36.56,36.61,36.53,36.58,450778.0,26.4925,26.5288,26.4708,26.507,450778.0
2018-01-03 14:30:00,36.59,36.61,36.56,36.6,582519.0,26.5143,26.5288,26.4925,26.5215,582519.0
2018-01-03 15:00:00,36.59,36.62,36.58,36.59,793064.0,26.5143,26.536,26.507,26.5143,793064.0
2018-01-03 15:30:00,36.58,36.77,36.58,36.7,2428727.0,26.507,26.6447,26.507,26.594,2428727.0
2018-01-04 09:30:00,36.71,36.82,36.6,36.73,1341060.0,26.6012,26.6809,26.5215,26.6157,1341060.0
2018-01-04 10:00:00,36.73,36.9,36.69,36.88,542571.0,26.6157,26.7389,26.5867,26.7244,542571.0
2018-01-04 10:30:00,36.87,36.91,36.8,36.88,679935.0,26.7172,26.7462,26.6664,26.7244,679935.0
2018-01-04 11:00:00,36.89,36.9,36.72,36.75,777427.0,26.7317,26.7389,26.6085,26.6302,777427.0
2018-01-04 11:30:00,36.75,36.83,36.74,36.8,502449.0,26.6302,26.6882,26.623,26.6664,502449.0
2018-01-04 12:00:00,36.8,36.86,36.78,36.83,489538.0,26.6664,26.7099,26.652,26.6882,489538.0
2018-01-04 12:30:00,36.82,36.87,36.8,36.8,470969.0,26.6809,26.7172,26.6664,26.6664,470969.0
2018-01-04 13:00:00,36.8,36.91,36.79,36.87,636451.0,26.6664,26.7462,26.6592,26.7172,636451.0
2018-01-04 13:30:00,36.87,36.91,36.83,36.89,502233.0,26.7172,26.7462,26.6882,26.7317,502233.0
2018-01-04 14:00:00,36.89,36.92,36.83,36.84,631986.0,26.7317,26.7534,26.6882,26.6954,631986.0
2018-01-04 14:30:00,36.83,36.85,36.81,36.85,424429.0,26.6882,26.7027,26.6737,26.7027,424429.0
2018-01-04 15:00:00,36.84,36.85,36.77,36.84,542437.0,26.6954,26.7027,26.6447,26.6954,542437.0
2018-01-04 15:30:00,36.82,36.84,36.74,36.78,1992751.0,26.6809,26.6954,26.623,26.652,1992751.0
2018-01-05 09:30:00,36.82,36.85,36.65,36.79,983050.0,26.6809,26.7027,26.5578,26.6592,983050.0
2018-01-05 10:00:00,36.79,36.88,36.68,36.7,733237.0,26.6592,26.7244,26.5795,26.594,733237.0
2018-01-05 10:30:00,36.71,36.75,36.66,36.72,792617.0,26.6012,26.6302,26.565,26.6085,792617.0
2018-01-05 11:00:00,36.72,36.77,36.7,36.74,584573.0,26.6085,26.6447,26.594,26.623,584573.0
2018-01-05 11:30:00,36.73,36.8,36.73,36.73,383004.0,26.6157,26.6664,26.6157,26.6157,383004.0
2018-01-05 12:00:00,36.73,36.76,36.71,36.72,312817.0,26.6157,26.6375,26.6012,26.6085,312817.0
2018-01-05 12:30:00,36.72,36.72,36.62,36.64,521254.0,26.6085,26.6085,26.536,26.5505,521254.0
2018-01-05 13:00:00,36.65,36.71,36.64,36.71,552657.0,26.5578,26.6012,26.5505,26.6012,552657.0
2018-01-05 13:30:00,36.7,36.72,36.69,36.7,267557.0,26.594,26.6085,26.5867,26.594,267557.0
2018-01-05 14:00:00,36.7,36.74,36.61,36.73,726556.0,26.594,26.623,26.5288,26.6157,726556.0
2018-01-05 14:30:00,36.73,36.78,36.7,36.77,535029.0,26.6157,26.652,26.594,26.6447,535029.0
2018-01-05 15:00:00,36.76,36.79,36.74,36.77,721983.0,26.6375,26.6592,26.623,26.6447,721983.0
2018-01-05 15:30:00,36.77,36.88,36.76,36.84,2086471.0,26.6447,26.7244,26.6375,26.6954,2086471.0
2018-01-08 09:30:00,36.72,36.8,36.55,36.56,1519922.0,26.6085,26.6664,26.4853,26.4925,1519922.0
2018-01-08 10:00:00,36.56,36.57,36.5,36.52,919108.0,26.4925,26.4998,26.4491,26.4635,919108.0
2018-01-08 10:30:00,36.52,36.59,36.45,36.48,566184.0,26.4635,26.5143,26.4128,26.4346,566184.0
2018-01-08 11:00:00,36.48,36.48,36.37,36.37,1435750.0,26.4346,26.4346,26.3549,26.3549,1435750.0
2018-01-08 11:30:00,36.38,36.4,36.34,36.35,1143022.0,26.3621,26.3766,26.3331,26.3404,1143022.0
2018-01-08 12:00:00,36.34,36.42,36.33,36.41,756705.0,26.3331,26.3911,26.3259,26.3838,756705.0
2018-01-08 12:30:00,36.41,36.47,36.38,36.47,665531.0,26.3838,26.4273,26.3621,26.4273,665531.0
2018-01-08 13:00:00,36.47,36.49,36.45,36.45,486783.0,26.4273,26.4418,26.4128,26.4128,486783.0
2018-01-08 13:30:00,36.45,36.5,36.45,36.49,469594.0,26.4128,26.4491,26.4128,26.4418,469594.0
2018-01-08 14:00:00,36.49,36.54,36.45,36.47,1133229.0,26.4418,26.478,26.4128,26.4273,1133229.0
2018-01-08 14:30:00,36.47,36.48,36.41,36.43,871615.0,26.4273,26.4346,26.3838,26.3983,871615.0
2018-01-08 15:00:00,36.42,36.43,36.37,36.38,1122929.0,26.3911,26.3983,26.3549,26.3621,1122929.0
2018-01-08 15:30:00,36.39,36.47,36.38,36.44,2540738.0,26.3693,26.4273,26.3621,26.4056,2540738.0
2018-01-09 09:30:00,36.44,36.56,36.36,36.48,1664525.0,26.4056,26.4925,26.3476,26.4346,1664525.0
2018-01-09 10:00:00,36.48,36.53,36.45,36.52,1112636.0,26.4346,26.4708,26.4128,26.4635,1112636.0
2018-01-09 10:30:00,36.52,36.55,36.49,36.54,939410.0,26.4635,26.4853,26.4418,26.478,939410.0
2018-01-09 11:00:00,36.54,36.64,36.52,36.63,928491.0,26.478,26.5505,26.4635,26.5433,928491.0
2018-01-09 11:30:00,36.62,36.63,36.5,36.59,711214.0,26.536,26.5433,26.4491,26.5143,711214.0
2018-01-09 12:00:00,36.59,36.63,36.51,36.51,689932.0,26.5143,26.5433,26.4563,26.4563,689932.0
2018-01-09 12:30:00,36.51,36.55,36.45,36.46,685438.0,26.4563,26.4853,26.4128,26.4201,685438.0
2018-01-09 13:00:00,36.46,36.47,36.44,36.44,835834.0,26.4201,26.4273,26.4056,26.4056,835834.0
2018-01-09 13:30:00,36.44,36.5,36.43,36.5,606643.0,26.4056,26.4491,26.3983,26.4491,606643.0
2018-01-09 14:00:00,36.5,36.54,36.48,36.54,537944.0,26.4491,26.478,26.4346,26.478,537944.0
2018-01-09 14:30:00,36.53,36.57,36.5,36.54,545941.0,26.4708,26.4998,26.4491,26.478,545941.0
2018-01-09 15:00:00,36.53,36.57,36.48,36.48,681605.0,26.4708,26.4998,26.4346,26.4346,681605.0
2018-01-09 15:30:00,36.48,36.51,36.39,36.43,3175173.0,26.4346,26.4563,26.3693,26.3983,3175173.0
2018-01-10 09:30:00,36.34,36.51,36.31,36.46,1581989.0,26.3331,26.4563,26.3114,26.4201,1581989.0
2018-01-10 10:00:00,36.45,36.52,36.42,36.51,1003432.0,26.4128,26.4635,26.3911,26.4563,1003432.0
2018-01-10 10:30:00,36.51,36.52,36.38,36.44,811516.0,26.4563,26.4635,26.3621,26.4056,811516.0
2018-01-10 11:00:00,36.44,36.49,36.43,36.47,713389.0,26.4056,26.4418,26.3983,26.4273,713389.0
2018-01-10 11:30:00,36.47,36.54,36.45,36.53,713290.0,26.4273,26.478,26.4128,26.4708,713290.0
2018-01-10 12:00:00,36.53,36.56,36.47,36.49,500187.0,26.4708,26.4925,26.4273,26.4418,500187.0
2018-01-10 12:30:00,36.49,36.58,36.49,36.57,372060.0,26.4418,26.507,26.4418,26.4998,372060.0
2018-01-10 13:00:00,36.58,36.61,36.53,36.57,608706.0,26.507,26.5288,26.4708,26.4998,608706.0
2018-01-10 13:30:00,36.57,36.59,36.55,36.57,393754.0,26.4998,26.5143,26.4853,26.4998,393754.0
2018-01-10 14:00:00,36.56,36.57,36.44,36.45,572595.0,26.4925,26.4998,26.4056,26.4128,572595.0
2018-01-10 14:30:00,36.45,36.48,36.39,36.4,1270321.0,26.4128,26.4346,26.3693,26.3766,1270321.0
2018-01-10 15:00:00,36.4,36.48,36.39,36.45,890838.0,26.3766,26.4346,26.3693,26.4128,890838.0
2018-01-10 15:30:00,36.45,36.52,36.44,36.47,2123486.0,26.4128,26.4635,26.4056,26.4273,2123486.0
2018-01-11 09:30:00,36.64,36.7,36.46,36.55,1865208.0,26.5505,26.594,26.4201,26.4853,1865208.0
2018-01-11 10:00:00,36.55,36.56,36.44,36.5,749721.0,26.4853,26.4925,26.4056,26.4491,749721.0
2018-01-11 10:30:00,36.5,36.5,36.43,36.46,590897.0,26.4491,26.4491,26.3983,26.4201,590897.0
2018-01-11 11:00:00,36.46,36.51,36.43,36.45,653784.0,26.4201,26.4563,26.3983,26.4128,653784.0
2018-01-11 11:30:00,36.46,36.46,36.42,36.45,742972.0,26.4201,26.4201,26.3911,26.4128,742972.0
2018-01-11 12:00:00,36.44,36.46,36.42,36.45,819162.0,26.4056,26.4201,26.3911,26.4128,819162.0
2018-01-11 12:30:00,36.44,36.49,36.44,36.47,551232.0,26.4056,26.4418,26.4056,26.4273,551232.0
2018-01-11 13:00:00,36.46,36.51,36.43,36.45,647658.0,26.4201,26.4563,26.3983,26.4128,647658.0
2018-01-11 13:30:00,36.45,36.48,36.42,36.45,746544.0,26.4128,26.4346,26.3911,26.4128,746544.0
2018-01-11 14:00:00,36.45,36.51,36.42,36.51,610758.0,26.4128,26.4563,26.3911,26.4563,610758.0
2018-01-11 14:30:00,36.51,36.51,36.46,36.48,619912.0,26.4563,26.4563,26.4201,26.4346,619912.0
2018-01-11 15:00:00,36.48,36.52,36.45,36.51,902240.0,26.4346,26.4635,26.4128,26.4563,902240.0
2018-01-11 15:30:00,36.51,36.56,36.48,36.55,2295472.0,26.4563,26.4925,26.4346,26.4853,2295472.0
2018-01-12 09:30:00,36.63,36.8,36.46,36.6,1604717.0,26.5433,26.6664,26.4201,26.5215,1604717.0
2018-01-12 10:00:00,36.61,36.7,36.53,36.69,1277018.0,26.5288,26.594,26.4708,26.5867,1277018.0
2018-01-12 10:30:00,36.7,36.73,36.64,36.69,1204936.0,26.594,26.6157,26.5505,26.5867,1204936.0
2018-01-12 11:00:00,36.69,36.7,36.59,36.64,831375.0,26.5867,26.594,26.5143,26.5505,831375.0
2018-01-12 11:30:00,36.64,36.65,36.56,36.62,936806.0,26.5505,26.5578,26.4925,26.536,936806.0
2018-01-12 12:00:00,36.62,36.64,36.58,36.62,723809.0,26.536,26.5505,26.507,26.536,723809.0
2018-01-12 12:30:00,36.63,36.63,36.58,36.6,710130.0,26.5433,26.5433,26.507,26.5215,710130.0
2018-01-12 13:00:00,36.6,36.62,36.57,36.59,699223.0,26.5215,26.536,26.4998,26.5143,699223.0
2018-01-12 13:30:00,36.59,36.64,36.57,36.59,729013.0,26.5143,26.5505,26.4998,26.5143,729013.0
2018-01-12 14:00:00,36.6,36.63,36.56,36.59,722585.0,26.5215,26.5433,26.4925,26.5143,722585.0
2018-01-12 14:30:00,36.59,36.61,36.54,36.56,984314.0,26.5143,26.5288,26.478,26.4925,984314.0
2018-01-12 15:00:00,36.56,36.6,36.5,36.55,1021342.0,26.4925,26.5215,26.4491,26.4853,1021342.0
2018-01-12 15:30:00,36.56,36.6,36.51,36.54,2753200.0,26.4925,26.5215,26.4563,26.478,2753200.0
2018-01-16 09:30:00,36.57,36.77,36.47,36.75,1705314.0,26.4998,26.6447,26.4273,26.6302,1705314.0
2018-01-16 10:00:00,36.75,36.97,36.7,36.97,1748217.0,26.6302,26.7896,26.594,26.7896,1748217.0
2018-01-16 10:30:00,36.97,36.98,36.66,36.71,1749162.0,26.7896,26.7969,26.565,26.6012,1749162.0
2018-01-16 11:00:00,36.7,36.75,36.57,36.63,1410609.0,26.594,26.6302,26.4998,26.5433,1410609.0
2018-01-16 11:30:00,36.63,36.68,36.61,36.64,902177.0,26.5433,26.5795,26.5288,26.5505,902177.0
2018-01-16 12:00:00,36.64,36.77,36.63,36.75,660917.0,26.5505,26.6447,26.5433,26.6302,660917.0
2018-01-16 12:30:00,36.76,36.76,36.67,36.68,479197.0,26.6375,26.6375,26.5722,26.5795,479197.0
2018-01-16 13:00:00,36.69,36.71,36.58,36.59,699394.0,26.5867,26.6012,26.507,26.5143,699394.0
2018-01-16 13:30:00,36.59,36.6,36.52,36.53,725472.0,26.5143,26.5215,26.4635,26.4708,725472.0
2018-01-16 14:00:00,36.54,36.6,36.5,36.57,848953.0,26.478,26.5215,26.4491,26.4998,848953.0
2018-01-16 14:30:00,36.57,36.6,36.5,36.57,924174.0,26.4998,26.5215,26.4491,26.4998,924174.0
2018-01-16 15:00:00,36.57,36.7,36.56,36.66,1049586.0,26.4998,26.594,26.4925,26.565,1049586.0
2018-01-16 15:30:00,36.66,36.72,36.58,36.6,2094093.0,26.565,26.6085,26.507,26.5215,2094093.0
2018-01-17 09:30:00,36.82,37.06,36.76,36.96,2520122.0,26.6809,26.8549,26.6375,26.7824,2520122.0
2018-01-17 10:00:00,36.96,37.01,36.91,36.98,967102.0,26.7824,26.8186,26.7462,26.7969,967102.0
2018-01-17 10:30:00,36.98,37.03,36.95,37.01,992520.0,26.7969,26.8331,26.7751,26.8186,992520.0
2018-01-17 11:00:00,37.01,37.16,36.97,37.11,1437740.0,26.8186,26.9273,26.7896,26.8911,1437740.0
2018-01-17 11:30:00,37.12,37.25,37.11,37.25,1687781.0,26.8983,26.9925,26.8911,26.9925,1687781.0
2018-01-17 12:00:00,37.25,37.26,37.19,37.2,1148965.0,26.9925,26.9998,26.9491,26.9563,1148965.0
2018-01-17 12:30:00,37.2,37.26,37.18,37.22,895436.0,26.9563,26.9998,26.9418,26.9708,895436.0
2018-01-17 13:00:00,37.21,37.26,37.2,37.25,829128.0,26.9635,26.9998,26.9563,26.9925,829128.0
2018-01-17 13:30:00,37.24,37.33,37.23,37.3,881584.0,26.9853,27.0505,26.978,27.0288,881584.0
2018-01-17 14:00:00,37.3,37.34,37.2,37.3,1293882.0,27.0288,27.0577,26.9563,27.0288,1293882.0
2018-01-17 14:30:00,37.3,37.37,37.3,37.31,1072241.0,27.0288,27.0795,27.0288,27.036,1072241.0
2018-01-17 15:00:00,37.31,37.36,37.23,37.25,1403695.0,27.036,27.0722,26.978,26.9925,1403695.0
2018-01-17 15:30:00,37.25,37.28,37.16,37.2,3755825.0,26.9925,27.0143,26.9273,26.9563,3755825.0
2018-01-18 09:30:00,37.17,37.17,36.81,36.87,1503534.0,26.9346,26.9346,26.6737,26.7172,1503534.0
2018-01-18 10:00:00,36.88,36.92,36.8,36.86,1167639.0,26.7244,26.7534,26.6664,26.7099,1167639.0
2018-01-18 10:30:00,36.86,36.9,36.8,36.8,773871.0,26.7099,26.7389,26.6664,26.6664,773871.0
2018-01-18 11:00:00,36.81,36.95,36.76,36.91,1109287.0,26.6737,26.7751,26.6375,26.7462,1109287.0
2018-01-18 11:30:00,36.91,36.93,36.7,36.77,1060905.0,26.7462,26.7606,26.594,26.6447,1060905.0
2018-01-18 12:00:00,36.77,36.85,36.74,36.84,783608.0,26.6447,26.7027,26.623,26.6954,783608.0
2018-01-18 12:30:00,36.84,36.85,36.81,36.85,629027.0,26.6954,26.7027,26.6737,26.7027,629027.0
2018-01-18 13:00:00,36.85,36.85,36.78,36.83,627420.0,26.7027,26.7027,26.652,26.6882,627420.0
2018-01-18 13:30:00,36.83,36.87,36.8,36.86,613084.0,26.6882,26.7172,26.6664,26.7099,613084.0
2018-01-18 14:00:00,36.86,36.91,36.85,36.9,838608.0,26.7099,26.7462,26.7027,26.7389,838608.0
2018-01-18 14:30:00,36.91,36.98,36.9,36.97,693386.0,26.7462,26.7969,26.7389,26.7896,693386.0
2018-01-18 15:00:00,36.97,37.04,36.96,36.96,996775.0,26.7896,26.8404,26.7824,26.7824,996775.0
2018-01-18 15:30:00,36.97,37.03,36.91,37.0,2423374.0,26.7896,26.8331,26.7462,26.8114,2423374.0
2018-01-19 09:30:00,37.19,37.28,37.0,37.04,4587922.0,26.9491,27.0143,26.8114,26.8404,4587922.0
2018-01-19 10:00:00,37.04,37.08,36.93,36.99,1561984.0,26.8404,26.8693,26.7606,26.8041,1561984.0
2018-01-19 10:30:00,36.99,37.02,36.84,36.86,996368.0,26.8041,26.8259,26.6954,26.7099,996368.0
2018-01-19 11:00:00,36.86,36.86,36.78,36.84,1111270.0,26.7099,26.7099,26.652,26.6954,1111270.0
2018-01-19 11:30:00,36.84,36.85,36.78,36.81,1349263.0,26.6954,26.7027,26.652,26.6737,1349263.0
2018-01-19 12:00:00,36.8,36.83,36.77,36.8,825374.0,26.6664,26.6882,26.6447,26.6664,825374.0
2018-01-19 12:30:00,36.8,36.84,36.78,36.84,991463.0,26.6664,26.6954,26.652,26.6954,991463.0
2018-01-19 13:00:00,36.84,36.85,36.64,36.64,1367087.0,26.6954,26.7027,26.5505,26.5505,1367087.0
2018-01-19 13:30:00,36.64,36.65,36.5,36.57,1068850.0,26.5505,26.5578,26.4491,26.4998,1068850.0
2018-01-19 14:00:00,36.57,36.71,36.56,36.7,1142648.0,26.4998,26.6012,26.4925,26.594,1142648.0
2018-01-19 14:30:00,36.7,36.77,36.69,36.74,915803.0,26.594,26.6447,26.5867,26.623,915803.0
2018-01-19 15:00:00,36.75,36.87,36.69,36.86,1227820.0,26.6302,26.7172,26.5867,26.7099,1227820.0
2018-01-19 15:30:00,36.87,36.96,36.85,36.94,3542201.0,26.7172,26.7824,26.7027,26.7679,3542201.0
2018-01-22 09:30:00,36.89,36.99,36.73,36.97,1744747.0,26.7317,26.8041,26.6157,26.7896,1744747.0
2018-01-22 10:00:00,36.97,37.07,36.95,36.95,994063.0,26.7896,26.8621,26.7751,26.7751,994063.0
2018-01-22 10:30:00,36.96,37.07,36.92,37.0,1071567.0,26.7824,26.8621,26.7534,26.8114,1071567.0
2018-01-22 11:00:00,37.0,37.05,36.91,36.91,1120530.0,26.8114,26.8476,26.7462,26.7462,1120530.0
2018-01-22 11:30:00,36.91,36.94,36.84,36.92,998041.0,26.7462,26.7679,26.6954,26.7534,998041.0
2018-01-22 12:00:00,36.91,36.94,36.86,36.91,806904.0,26.7462,26.7679,26.7099,26.7462,806904.0
2018-01-22 12:30:00,36.91,36.98,36.9,36.91,755845.0,26.7462,26.7969,26.7389,26.7462,755845.0
2018-01-22 13:00:00,36.91,36.95,36.88,36.94,619522.0,26.7462,26.7751,26.7244,26.7679,619522.0
2018-01-22 13:30:00,36.93,36.94,36.8,36.84,787996.0,26.7606,26.7679,26.6664,26.6954,787996.0
2018-01-22 14:00:00,36.84,36.85,36.75,36.77,1020865.0,26.6954,26.7027,26.6302,26.6447,1020865.0
2018-01-22 14:30:00,36.77,36.83,36.76,36.8,722642.0,26.6447,26.6882,26.6375,26.6664,722642.0
2018-01-22 15:00:00,36.8,36.82,36.77,36.79,648028.0,26.6664,26.6809,26.6447,26.6592,648028.0
2018-01-22 15:30:00,36.8,36.92,36.78,36.92,2907971.0,26.6664,26.7534,26.652,26.7534,2907971.0
2018-01-23 09:30:00,36.82,36.95,36.54,36.88,2205030.0,26.6809,26.7751,26.478,26.7244,2205030.0
2018-01-23 10:00:00,36.88,36.93,36.8,36.91,1442936.0,26.7244,26.7606,26.6664,26.7462,1442936.0
2018-01-23 10:30:00,36.91,37.05,36.89,37.02,1209695.0,26.7462,26.8476,26.7317,26.8259,1209695.0
2018-01-23 11:00:00,37.01,37.05,36.97,37.05,979189.0,26.8186,26.8476,26.7896,26.8476,979189.0
2018-01-23 11:30:00,37.05,37.08,36.94,36.94,1098559.0,26.8476,26.8693,26.7679,26.7679,1098559.0
2018-01-23 12:00:00,36.95,36.95,36.89,36.9,972347.0,26.7751,26.7751,26.7317,26.7389,972347.0
2018-01-23 12:30:00,36.9,36.97,36.89,36.95,518600.0,26.7389,26.7896,26.7317,26.7751,518600.0
2018-01-23 13:00:00,36.95,37.07,36.95,37.05,685693.0,26.7751,26.8621,26.7751,26.8476,685693.0
2018-01-23 13:30:00,37.05,37.06,37.01,37.04,666859.0,26.8476,26.8549,26.8186,26.8404,666859.0
2018-01-23 14:00:00,37.05,37.05,36.98,37.01,650827.0,26.8476,26.8476,26.7969,26.8186,650827.0
2018-01-23 14:30:00,37.01,37.01,36.94,36.98,762092.0,26.8186,26.8186,26.7679,26.7969,762092.0
2018-01-23 15:00:00,36.98,36.99,36.86,36.91,856186.0,26.7969,26.8041,26.7099,26.7462,856186.0
2018-01-23 15:30:00,36.91,36.92,36.81,36.84,2228200.0,26.7462,26.7534,26.6737,26.6954,2228200.0
2018-01-24 09:30:00,36.99,37.08,36.93,37.01,1560802.0,26.8041,26.8693,26.7606,26.8186,1560802.0
2018-01-24 10:00:00,37.02,37.07,36.98,37.02,882151.0,26.8259,26.8621,26.7969,26.8259,882151.0
2018-01-24 10:30:00,37.02,37.03,36.91,36.93,1248215.0,26.8259,26.8331,26.7462,26.7606,1248215.0
2018-01-24 11:00:00,36.93,37.0,36.9,36.93,1115540.0,26.7606,26.8114,26.7389,26.7606,1115540.0
2018-01-24 11:30:00,36.94,36.95,36.82,36.86,987385.0,26.7679,26.7751,26.6809,26.7099,987385.0
2018-01-24 12:00:00,36.86,36.87,36.75,36.77,783351.0,26.7099,26.7172,26.6302,26.6447,783351.0
2018-01-24 12:30:00,36.77,36.87,36.73,36.86,644344.0,26.6447,26.7172,26.6157,26.7099,644344.0
2018-01-24 13:00:00,36.85,36.85,36.74,36.81,672233.0,26.7027,26.7027,26.623,26.6737,672233.0
2018-01-24 13:30:00,36.82,36.9,36.81,36.89,728485.0,26.6809,26.7389,26.6737,26.7317,728485.0
2018-01-24 14:00:00,36.89,36.95,36.86,36.91,846436.0,26.7317,26.7751,26.7099,26.7462,846436.0
2018-01-24 14:30:00,36.91,36.94,36.88,36.89,759981.0,26.7462,26.7679,26.7244,26.7317,759981.0
2018-01-24 15:00:00,36.89,36.9,36.83,36.85,992903.0,26.7317,26.7389,26.6882,26.7027,992903.0
2018-01-24 15:30:00,36.84,36.99,36.84,36.93,2232691.0,26.6954,26.8041,26.6954,26.7606,2232691.0
2018-01-25 09:30:00,36.97,37.25,36.9,36.99,1901867.0,26.7896,26.9925,26.7389,26.8041,1901867.0
2018-01-25 10:00:00,37.0,37.09,36.94,37.05,966604.0,26.8114,26.8766,26.7679,26.8476,966604.0
2018-01-25 10:30:00,37.05,37.12,37.02,37.09,976506.0,26.8476,26.8983,26.8259,26.8766,976506.0
2018-01-25 11:00:00,37.09,37.12,37.05,37.05,931587.0,26.8766,26.8983,26.8476,26.8476,931587.0
2018-01-25 11:30:00,37.06,37.14,37.01,37.09,1015469.0,26.8549,26.9128,26.8186,26.8766,1015469.0
2018-01-25 12:00:00,37.09,37.17,37.08,37.14,591693.0,26.8766,26.9346,26.8693,26.9128,591693.0
2018-01-25 12:30:00,37.14,37.28,37.08,37.27,2117878.0,26.9128,27.0143,26.8693,27.007,2117878.0
2018-01-25 13:00:00,37.27,37.34,37.22,37.22,1522159.0,27.007,27.0577,26.9708,26.9708,1522159.0
2018-01-25 13:30:00,37.23,37.25,37.16,37.2,815587.0,26.978,26.9925,26.9273,26.9563,815587.0
2018-01-25 14:00:00,37.2,37.23,37.14,37.18,795054.0,26.9563,26.978,26.9128,26.9418,795054.0
2018-01-25 14:30:00,37.18,37.19,37.12,37.16,650321.0,26.9418,26.9491,26.8983,26.9273,650321.0
2018-01-25 15:00:00,37.16,37.22,37.13,37.2,892118.0,26.9273,26.9708,26.9056,26.9563,892118.0
2018-01-25 15:30:00,37.2,37.26,37.18,37.24,2009156.0,26.9563,26.9998,26.9418,26.9853,2009156.0
2018-01-26 09:30:00,37.3,38.2,37.3,38.05,4880491.0,27.0288,27.6809,27.0288,27.5722,4880491.0
2018-01-26 10:00:00,38.04,38.24,38.0,38.17,2894311.0,27.565,27.7099,27.536,27.6592,2894311.0
2018-01-26 10:30:00,38.17,38.45,38.16,38.31,2734382.0,27.6592,27.8621,27.6519,27.7606,2734382.0
2018-01-26 11:00:00,38.31,38.47,38.29,38.44,2347273.0,27.7606,27.8766,27.7461,27.8548,2347273.0
2018-01-26 11:30:00,38.44,38.46,38.3,38.4,2251236.0,27.8548,27.8693,27.7534,27.8259,2251236.0
2018-01-26 12:00:00,38.4,38.58,38.35,38.57,2793236.0,27.8259,27.9563,27.7896,27.949,2793236.0
2018-01-26 12:30:00,38.56,38.86,38.53,38.84,2999679.0,27.9418,28.1592,27.9201,28.1447,2999679.0
2018-01-26 13:00:00,38.85,38.91,38.73,38.74,2274325.0,28.1519,28.1954,28.065,28.0722,2274325.0
2018-01-26 13:30:00,38.74,38.93,38.71,38.93,1880375.0,28.0722,28.2099,28.0505,28.2099,1880375.0
2018-01-26 14:00:00,38.93,38.94,38.73,38.88,2166372.0,28.2099,28.2172,28.065,28.1737,2166372.0
2018-01-26 14:30:00,38.89,38.99,38.84,38.96,2349661.0,28.1809,28.2534,28.1447,28.2317,2349661.0
2018-01-26 15:00:00,38.96,39.09,38.94,38.96,2661932.0,28.2317,28.3259,28.2172,28.2317,2661932.0
2018-01-26 15:30:00,38.97,39.06,38.95,39.0,4926500.0,28.2389,28.3041,28.2244,28.2606,4926500.0
2018-01-29 09:30:00,39.0,39.13,38.82,38.96,3887329.0,28.2606,28.3548,28.1302,28.2317,3887329.0
2018-01-29 10:00:00,38.97,39.0,38.77,38.95,2317012.0,28.2389,28.2606,28.094,28.2244,2317012.0
2018-01-29 10:30:00,38.95,39.26,38.94,39.16,2743033.0,28.2244,28.449,28.2172,28.3766,2743033.0
2018-01-29 11:00:00,39.16,39.19,39.01,39.13,1710421.0,28.3766,28.3983,28.2679,28.3548,1710421.0
2018-01-29 11:30:00,39.14,39.21,39.09,39.11,1291619.0,28.3621,28.4128,28.3259,28.3403,1291619.0
2018-01-29 12:00:00,39.11,39.23,39.06,39.21,1962869.0,28.3403,28.4273,28.3041,28.4128,1962869.0
2018-01-29 12:30:00,39.21,39.29,39.18,39.22,1531054.0,28.4128,28.4708,28.3911,28.4201,1531054.0
2018-01-29 13:00:00,39.22,39.35,39.21,39.34,1731514.0,28.4201,28.5143,28.4128,28.507,1731514.0
2018-01-29 13:30:00,39.34,39.41,39.31,39.37,1375401.0,28.507,28.5577,28.4853,28.5287,1375401.0
2018-01-29 14:00:00,39.36,39.42,39.3,39.35,1270366.0,28.5215,28.565,28.478,28.5143,1270366.0
2018-01-29 14:30:00,39.34,39.43,39.29,39.38,1790390.0,28.507,28.5722,28.4708,28.536,1790390.0
2018-01-29 15:00:00,39.38,39.38,39.22,39.24,2167003.0,28.536,28.536,28.4201,28.4345,2167003.0
2018-01-29 15:30:00,39.23,39.27,39.01,39.01,4684202.0,28.4273,28.4563,28.2679,28.2679,4684202.0
2018-01-30 09:30:00,38.21,38.75,37.69,37.9,4954706.0,27.6882,28.0795,27.3114,27.4635,4954706.0
2018-01-30 10:00:00,37.9,37.98,37.57,37.86,3729225.0,27.4635,27.5215,27.2244,27.4346,3729225.0
2018-01-30 10:30:00,37.87,38.15,37.77,37.8,3903607.0,27.4418,27.6447,27.3693,27.3911,3903607.0
2018-01-30 11:00:00,37.8,38.25,37.7,38.01,3300048.0,27.3911,27.7172,27.3186,27.5433,3300048.0
2018-01-30 11:30:00,38.02,38.1,37.81,37.85,1557666.0,27.5505,27.6085,27.3983,27.4273,1557666.0
2018-01-30 12:00:00,37.86,37.91,37.61,37.61,1587720.0,27.4346,27.4708,27.2534,27.2534,1587720.0
2018-01-30 12:30:00,37.62,37.64,37.4,37.48,2235210.0,27.2606,27.2751,27.1012,27.1592,2235210.0
2018-01-30 13:00:00,37.48,37.49,37.35,37.43,2265703.0,27.1592,27.1664,27.065,27.123,2265703.0
2018-01-30 13:30:00,37.42,37.68,37.35,37.59,2336258.0,27.1157,27.3041,27.065,27.2389,2336258.0
2018-01-30 14:00:00,37.59,37.75,37.58,37.66,1442254.0,27.2389,27.3548,27.2317,27.2896,1442254.0
2018-01-30 14:30:00,37.66,37.67,37.52,37.63,2128224.0,27.2896,27.2969,27.1882,27.2679,2128224.0
2018-01-30 15:00:00,37.62,37.83,37.61,37.75,2189924.0,27.2606,27.4128,27.2534,27.3548,2189924.0
2018-01-30 15:30:00,37.75,37.98,37.72,37.8,5204588.0,27.3548,27.5215,27.3331,27.3911,5204588.0
2018-01-31 09:30:00,37.92,37.99,37.36,37.45,3225924.0,27.478,27.5288,27.0722,27.1375,3225924.0
2018-01-31 10:00:00,37.44,37.45,37.21,37.34,2395829.0,27.1302,27.1375,26.9635,27.0577,2395829.0
2018-01-31 10:30:00,37.34,37.46,37.27,37.33,1781867.0,27.0577,27.1447,27.007,27.0505,1781867.0
2018-01-31 11:00:00,37.32,37.35,37.17,37.21,1541732.0,27.0433,27.065,26.9346,26.9635,1541732.0
2018-01-31 11:30:00,37.2,37.28,37.11,37.15,1352805.0,26.9563,27.0143,26.8911,26.9201,1352805.0
2018-01-31 12:00:00,37.14,37.26,37.07,37.18,1678413.0,26.9128,26.9998,26.8621,26.9418,1678413.0
2018-01-31 12:30:00,37.18,37.24,37.12,37.19,1368177.0,26.9418,26.9853,26.8983,26.9491,1368177.0
2018-01-31 13:00:00,37.19,37.21,37.06,37.13,982292.0,26.9491,26.9635,26.8549,26.9056,982292.0
2018-01-31 13:30:00,37.13,37.17,37.07,37.14,896821.0,26.9056,26.9346,26.8621,26.9128,896821.0
2018-01-31 14:00:00,37.14,37.24,36.94,36.98,1745034.0,26.9128,26.9853,26.7679,26.7969,1745034.0
2018-01-31 14:30:00,36.99,37.01,36.83,37.01,1755211.0,26.8041,26.8186,26.6882,26.8186,1755211.0
2018-01-31 15:00:00,37.01,37.09,36.97,37.07,2172389.0,26.8186,26.8766,26.7896,26.8621,2172389.0
2018-01-31 15:30:00,37.07,37.31,37.04,37.07,5000959.0,26.8621,27.036,26.8404,26.8621,5000959.0
2018-02-01 09:30:00,36.61,36.96,36.61,36.86,2575059.0,26.7737,27.0296,26.7737,26.9565,2575059.0
2018-02-01 10:00:00,36.85,36.96,36.78,36.88,1613426.0,26.9492,27.0296,26.898,26.9711,1613426.0
2018-02-01 10:30:00,36.88,36.9,36.74,36.81,2025371.0,26.9711,26.9858,26.8687,26.9199,2025371.0
2018-02-01 11:00:00,36.81,37.12,36.81,37.09,1609273.0,26.9199,27.1466,26.9199,27.1247,1609273.0
2018-02-01 11:30:00,37.08,37.4,37.08,37.21,2002253.0,27.1174,27.3514,27.1174,27.2125,2002253.0
2018-02-01 12:00:00,37.21,37.35,37.19,37.29,1102407.0,27.2125,27.3148,27.1978,27.271,1102407.0
2018-02-01 12:30:00,37.29,37.35,37.26,37.3,704817.0,27.271,27.3148,27.249,27.2783,704817.0
2018-02-01 13:00:00,37.3,37.37,37.26,37.34,1089020.0,27.2783,27.3295,27.249,27.3075,1089020.0
2018-02-01 13:30:00,37.34,37.34,37.06,37.13,1202577.0,27.3075,27.3075,27.1028,27.154,1202577.0
2018-02-01 14:00:00,37.13,37.22,36.89,36.95,1611645.0,27.154,27.2198,26.9784,27.0223,1611645.0
2018-02-01 14:30:00,36.94,37.01,36.91,36.93,964842.0,27.015,27.0662,26.9931,27.0077,964842.0
2018-02-01 15:00:00,36.93,36.94,36.78,36.8,1557012.0,27.0077,27.015,26.898,26.9126,1557012.0
2018-02-01 15:30:00,36.8,36.86,36.66,36.82,4382696.0,26.9126,26.9565,26.8102,26.9272,4382696.0
2018-02-02 09:30:00,36.6,36.9,36.53,36.84,2457896.0,26.7664,26.9858,26.7152,26.9419,2457896.0
2018-02-02 10:00:00,36.83,37.17,36.73,37.12,2196584.0,26.9346,27.1832,26.8614,27.1466,2196584.0
2018-02-02 10:30:00,37.11,37.25,37.1,37.18,1473408.0,27.1393,27.2417,27.132,27.1905,1473408.0
2018-02-02 11:00:00,37.17,37.2,37.07,37.07,1123260.0,27.1832,27.2051,27.1101,27.1101,1123260.0
2018-02-02 11:30:00,37.07,37.2,37.06,37.11,1261924.0,27.1101,27.2051,27.1028,27.1393,1261924.0
2018-02-02 12:00:00,37.11,37.2,37.05,37.19,1086836.0,27.1393,27.2051,27.0955,27.1978,1086836.0
2018-02-02 12:30:00,37.19,37.2,36.98,37.0,618763.0,27.1978,27.2051,27.0443,27.0589,618763.0
2018-02-02 13:00:00,36.99,36.99,36.88,36.89,1222191.0,27.0516,27.0516,26.9711,26.9784,1222191.0
2018-02-02 13:30:00,36.89,36.9,36.66,36.73,1083855.0,26.9784,26.9858,26.8102,26.8614,1083855.0
2018-02-02 14:00:00,36.74,36.74,36.57,36.61,1039836.0,26.8687,26.8687,26.7444,26.7737,1039836.0
2018-02-02 14:30:00,36.61,36.71,36.51,36.53,1526299.0,26.7737,26.8468,26.7005,26.7152,1526299.0
2018-02-02 15:00:00,36.53,36.72,36.51,36.65,1352656.0,26.7152,26.8541,26.7005,26.8029,1352656.0
2018-02-02 15:30:00,36.65,36.69,36.51,36.54,3498234.0,26.8029,26.8322,26.7005,26.7225,3498234.0
2018-02-05 09:30:00,36.48,36.7,36.14,36.16,2369750.0,26.6786,26.8395,26.4299,26.4446,2369750.0
2018-02-05 10:00:00,36.15,36.39,36.05,36.36,1402914.0,26.4373,26.6128,26.3641,26.5908,1402914.0
2018-02-05 10:30:00,36.35,36.53,36.3,36.33,1196148.0,26.5835,26.7152,26.547,26.5689,1196148.0
2018-02-05 11:00:00,36.33,36.36,36.15,36.18,700454.0,26.5689,26.5908,26.4373,26.4592,700454.0
2018-02-05 11:30:00,36.17,36.18,35.9,36.01,1406188.0,26.4519,26.4592,26.2544,26.3349,1406188.0
2018-02-05 12:00:00,36.01,36.03,35.78,35.85,1030942.0,26.3349,26.3495,26.1667,26.2179,1030942.0
2018-02-05 12:30:00,35.84,35.89,35.67,35.7,1715237.0,26.2106,26.2471,26.0862,26.1082,1715237.0
2018-02-05 13:00:00,35.69,35.7,35.37,35.43,2205024.0,26.1009,26.1082,25.8668,25.9107,2205024.0
2018-02-05 13:30:00,35.43,35.58,35.27,35.57,1556981.0,25.9107,26.0204,25.7937,26.0131,1556981.0
2018-02-05 14:00:00,35.57,35.62,35.35,35.39,2258655.0,26.0131,26.0497,25.8522,25.8815,2258655.0
2018-02-05 14:30:00,35.37,35.38,35.02,35.04,2802513.0,25.8668,25.8741,25.6109,25.6255,2802513.0
2018-02-05 15:00:00,35.04,35.34,34.0,35.21,5156458.0,25.6255,25.8449,24.8649,25.7498,5156458.0
2018-02-05 15:30:00,35.21,35.29,34.59,34.62,7131815.0,25.7498,25.8083,25.2964,25.3183,7131815.0
2018-02-06 09:30:00,34.32,35.19,34.0,34.74,7057423.0,25.0989,25.7352,24.8649,25.4061,7057423.0
2018-02-06 10:00:00,34.73,35.09,34.21,34.39,4965197.0,25.3988,25.6621,25.0185,25.1501,4965197.0
2018-02-06 10:30:00,34.39,34.77,34.13,34.73,4024235.0,25.1501,25.428,24.96,25.3988,4024235.0
2018-02-06 11:00:00,34.73,34.74,34.18,34.36,4076355.0,25.3988,25.4061,24.9966,25.1282,4076355.0
2018-02-06 11:30:00,34.35,34.58,34.25,34.4,2564363.0,25.1209,25.2891,25.0478,25.1574,2564363.0
2018-02-06 12:00:00,34.4,34.57,34.31,34.46,1941757.0,25.1574,25.2818,25.0916,25.2013,1941757.0
2018-02-06 12:30:00,34.46,34.6,34.2,34.26,2376734.0,25.2013,25.3037,25.0112,25.0551,2376734.0
2018-02-06 13:00:00,34.25,34.4,34.04,34.34,2905245.0,25.0478,25.1574,24.8942,25.1136,2905245.0
2018-02-06 13:30:00,34.34,34.4,34.16,34.29,2511946.0,25.1136,25.1574,24.9819,25.077,2511946.0
2018-02-06 14:00:00,34.29,34.45,34.23,34.39,2161312.0,25.077,25.194,25.0331,25.1501,2161312.0
2018-02-06 14:30:00,34.39,34.99,34.37,34.94,2669649.0,25.1501,25.5889,25.1355,25.5524,2669649.0
2018-02-06 15:00:00,34.95,35.26,34.91,35.21,3212990.0,25.5597,25.7864,25.5304,25.7498,3212990.0
2018-02-06 15:30:00,35.22,35.48,35.09,35.3,6115727.0,25.7571,25.9473,25.6621,25.8156,6115727.0
2018-02-07 09:30:00,35.13,35.44,35.0,35.34,3361418.0,25.6913,25.918,25.5962,25.8449,3361418.0
2018-02-07 10:00:00,35.34,35.51,35.25,35.32,2616500.0,25.8449,25.9692,25.7791,25.8303,2616500.0
2018-02-07 10:30:00,35.32,35.44,35.27,35.29,1898729.0,25.8303,25.918,25.7937,25.8083,1898729.0
2018-02-07 11:00:00,35.3,35.65,35.29,35.39,1537834.0,25.8156,26.0716,25.8083,25.8815,1537834.0
2018-02-07 11:30:00,35.39,35.54,35.32,35.53,1490698.0,25.8815,25.9912,25.8303,25.9838,1490698.0
2018-02-07 12:00:00,35.52,35.53,35.39,35.44,1235803.0,25.9765,25.9838,25.8815,25.918,1235803.0
2018-02-07 12:30:00,35.44,35.46,35.34,35.35,1048225.0,25.918,25.9326,25.8449,25.8522,1048225.0
2018-02-07 13:00:00,35.35,35.43,35.07,35.22,1824311.0,25.8522,25.9107,25.6474,25.7571,1824311.0
2018-02-07 13:30:00,35.21,35.38,35.11,35.23,1518638.0,25.7498,25.8741,25.6767,25.7644,1518638.0
2018-02-07 14:00:00,35.23,35.25,35.09,35.25,1267217.0,25.7644,25.7791,25.6621,25.7791,1267217.0
2018-02-07 14:30:00,35.24,35.26,35.03,35.13,1460732.0,25.7718,25.7864,25.6182,25.6913,1460732.0
2018-02-07 15:00:00,35.13,35.41,35.11,35.34,1381100.0,25.6913,25.8961,25.6767,25.8449,1381100.0
2018-02-07 15:30:00,35.35,35.44,34.97,34.97,4609632.0,25.8522,25.918,25.5743,25.5743,4609632.0
2018-02-08 09:30:00,35.0,35.17,34.81,35.01,3240652.0,25.5962,25.7206,25.4573,25.6036,3240652.0
2018-02-08 10:00:00,35.01,35.02,34.75,34.76,2625211.0,25.6036,25.6109,25.4134,25.4207,2625211.0
2018-02-08 10:30:00,34.76,34.84,34.5,34.52,2043249.0,25.4207,25.4792,25.2306,25.2452,2043249.0
2018-02-08 11:00:00,34.53,34.57,34.38,34.45,2624085.0,25.2525,25.2818,25.1428,25.194,2624085.0
2018-02-08 11:30:00,34.45,34.63,34.39,34.48,2281615.0,25.194,25.3257,25.1501,25.216,2281615.0
2018-02-08 12:00:00,34.47,34.59,34.23,34.36,1774154.0,25.2086,25.2964,25.0331,25.1282,1774154.0
2018-02-08 12:30:00,34.36,34.48,34.09,34.28,2172990.0,25.1282,25.216,24.9307,25.0697,2172990.0
2018-02-08 13:00:00,34.28,34.43,34.12,34.34,3254735.0,25.0697,25.1794,24.9527,25.1136,3254735.0
2018-02-08 13:30:00,34.34,34.67,34.31,34.47,2157296.0,25.1136,25.3549,25.0916,25.2086,2157296.0
2018-02-08 14:00:00,34.46,34.54,34.28,34.34,1876304.0,25.2013,25.2598,25.0697,25.1136,1876304.0
2018-02-08 14:30:00,34.33,34.34,34.09,34.14,1905270.0,25.1063,25.1136,24.9307,24.9673,1905270.0
2018-02-08 15:00:00,34.15,34.32,34.04,34.18,2643056.0,24.9746,25.0989,24.8942,24.9966,2643056.0
2018-02-08 15:30:00,34.17,34.25,33.6,33.63,8048338.0,24.9892,25.0478,24.5724,24.5943,8048338.0
2018-02-09 09:30:00,34.19,34.19,33.57,33.6,5160480.0,25.0039,25.0039,24.5505,24.5724,5160480.0
2018-02-09 10:00:00,33.61,33.91,33.58,33.8,2224550.0,24.5797,24.7991,24.5578,24.7187,2224550.0
2018-02-09 10:30:00,33.8,33.86,33.28,33.59,3729502.0,24.7187,24.7625,24.3384,24.5651,3729502.0
2018-02-09 11:00:00,33.6,33.72,33.5,33.7,3039729.0,24.5724,24.6602,24.4993,24.6455,3039729.0
2018-02-09 11:30:00,33.7,33.88,33.57,33.57,2313844.0,24.6455,24.7772,24.5505,24.5505,2313844.0
2018-02-09 12:00:00,33.57,33.69,33.36,33.42,2516344.0,24.5505,24.6382,24.3969,24.4408,2516344.0
2018-02-09 12:30:00,33.43,33.56,33.32,33.55,2013629.0,24.4481,24.5431,24.3676,24.5358,2013629.0
2018-02-09 13:00:00,33.55,33.56,33.26,33.33,2374463.0,24.5358,24.5431,24.3237,24.3749,2374463.0
2018-02-09 13:30:00,33.33,33.63,33.2,33.45,2235227.0,24.3749,24.5943,24.2799,24.4627,2235227.0
2018-02-09 14:00:00,33.45,34.02,33.44,33.78,3414409.0,24.4627,24.8795,24.4554,24.704,3414409.0
2018-02-09 14:30:00,33.78,33.87,33.68,33.73,2402625.0,24.704,24.7698,24.6309,24.6675,2402625.0
2018-02-09 15:00:00,33.73,33.96,33.53,33.89,2693535.0,24.6675,24.8357,24.5212,24.7845,2693535.0
2018-02-09 15:30:00,33.89,34.43,33.88,34.18,7239830.0,24.7845,25.1794,24.7772,24.9966,7239830.0
2018-02-12 09:30:00,34.45,34.65,34.3,34.4,3627548.0,25.194,25.3403,25.0843,25.1574,3627548.0
2018-02-12 10:00:00,34.4,34.48,34.04,34.11,2283528.0,25.1574,25.216,24.8942,24.9454,2283528.0
2018-02-12 10:30:00,34.11,34.32,34.02,34.23,1938945.0,24.9454,25.0989,24.8795,25.0331,1938945.0
2018-02-12 11:00:00,34.24,34.37,34.1,34.33,1484497.0,25.0404,25.1355,24.9381,25.1063,1484497.0
2018-02-12 11:30:00,34.33,34.51,34.29,34.51,1983513.0,25.1063,25.2379,25.077,25.2379,1983513.0
2018-02-12 12:00:00,34.51,34.69,34.41,34.63,1693612.0,25.2379,25.3695,25.1648,25.3257,1693612.0
2018-02-12 12:30:00,34.63,34.67,34.54,34.66,1559486.0,25.3257,25.3549,25.2598,25.3476,1559486.0
2018-02-12 13:00:00,34.67,34.73,34.6,34.61,1054963.0,25.3549,25.3988,25.3037,25.311,1054963.0
2018-02-12 13:30:00,34.61,34.78,34.5,34.77,1224267.0,25.311,25.4354,25.2306,25.428,1224267.0
2018-02-12 14:00:00,34.76,34.77,34.65,34.73,1396949.0,25.4207,25.428,25.3403,25.3988,1396949.0
2018-02-12 14:30:00,34.74,34.84,34.66,34.69,1985290.0,25.4061,25.4792,25.3476,25.3695,1985290.0
2018-02-12 15:00:00,34.69,34.87,34.68,34.83,2125419.0,25.3695,25.5012,25.3622,25.4719,2125419.0
2018-02-12 15:30:00,34.83,34.86,34.55,34.66,6332835.0,25.4719,25.4939,25.2671,25.3476,6332835.0
2018-02-13 09:30:00,34.57,34.68,34.41,34.51,2294499.0,25.2818,25.3622,25.1648,25.2379,2294499.0
2018-02-13 10:00:00,34.5,34.69,34.49,34.61,1286572.0,25.2306,25.3695,25.2233,25.311,1286572.0
2018-02-13 10:30:00,34.61,34.67,34.48,34.59,1105590.0,25.311,25.3549,25.216,25.2964,1105590.0
2018-02-13 11:00:00,34.59,34.7,34.5,34.62,1016181.0,25.2964,25.3768,25.2306,25.3183,1016181.0
2018-02-13 11:30:00,34.62,34.79,34.6,34.7,893466.0,25.3183,25.4427,25.3037,25.3768,893466.0
2018-02-13 12:00:00,34.7,34.79,34.68,34.76,615023.0,25.3768,25.4427,25.3622,25.4207,615023.0
2018-02-13 12:30:00,34.75,34.77,34.65,34.66,468441.0,25.4134,25.428,25.3403,25.3476,468441.0
2018-02-13 13:00:00,34.66,34.93,34.65,34.89,935841.0,25.3476,25.545,25.3403,25.5158,935841.0
2018-02-13 13:30:00,34.89,34.97,34.86,34.91,1079132.0,25.5158,25.5743,25.4939,25.5304,1079132.0
2018-02-13 14:00:00,34.92,35.0,34.89,34.91,1060346.0,25.5377,25.5962,25.5158,25.5304,1060346.0
2018-02-13 14:30:00,34.9,34.96,34.85,34.95,974349.0,25.5231,25.567,25.4865,25.5597,974349.0
2018-02-13 15:00:00,34.96,35.0,34.91,34.95,1190370.0,25.567,25.5962,25.5304,25.5597,1190370.0
2018-02-13 15:30:00,34.95,35.03,34.86,34.94,3064472.0,25.5597,25.6182,25.4939,25.5524,3064472.0
2018-02-14 09:30:00,34.7,34.85,34.56,34.78,2274868.0,25.3768,25.4865,25.2745,25.4354,2274868.0
2018-02-14 10:00:00,34.78,35.04,34.7,34.98,1542423.0,25.4354,25.6255,25.3768,25.5816,1542423.0
2018-02-14 10:30:00,34.98,35.07,34.9,34.99,1700441.0,25.5816,25.6474,25.5231,25.5889,1700441.0
2018-02-14 11:00:00,35.0,35.09,34.92,35.05,1206485.0,25.5962,25.6621,25.5377,25.6328,1206485.0
2018-02-14 11:30:00,35.05,35.09,34.9,35.05,1177682.0,25.6328,25.6621,25.5231,25.6328,1177682.0
2018-02-14 12:00:00,35.06,35.13,35.0,35.12,1010090.0,25.6401,25.6913,25.5962,25.684,1010090.0
2018-02-14 12:30:00,35.11,35.16,35.05,35.14,780180.0,25.6767,25.7133,25.6328,25.6986,780180.0
2018-02-14 13:00:00,35.15,35.3,35.12,35.22,918871.0,25.7059,25.8156,25.684,25.7571,918871.0
2018-02-14 13:30:00,35.22,35.33,35.21,35.27,1245341.0,25.7571,25.8376,25.7498,25.7937,1245341.0
2018-02-14 14:00:00,35.27,35.34,35.13,35.16,1114136.0,25.7937,25.8449,25.6913,25.7133,1114136.0
2018-02-14 14:30:00,35.16,35.23,35.13,35.22,1046168.0,25.7133,25.7644,25.6913,25.7571,1046168.0
2018-02-14 15:00:00,35.22,35.31,35.18,35.26,1751173.0,25.7571,25.823,25.7279,25.7864,1751173.0
2018-02-14 15:30:00,35.25,35.28,35.14,35.2,3028974.0,25.7791,25.801,25.6986,25.7425,3028974.0
2018-02-15 09:30:00,35.37,35.63,35.32,35.56,2541184.0,25.8668,26.057,25.8303,26.0058,2541184.0
2018-02-15 10:00:00,35.56,35.57,35.37,35.41,1974129.0,26.0058,26.0131,25.8668,25.8961,1974129.0
2018-02-15 10:30:00,35.41,35.42,35.11,35.13,1332474.0,25.8961,25.9034,25.6767,25.6913,1332474.0
2018-02-15 11:00:00,35.12,35.31,35.08,35.3,1218797.0,25.684,25.823,25.6547,25.8156,1218797.0
2018-02-15 11:30:00,35.31,35.37,35.28,35.32,888686.0,25.823,25.8668,25.801,25.8303,888686.0
2018-02-15 12:00:00,35.31,35.43,35.3,35.36,811603.0,25.823,25.9107,25.8156,25.8595,811603.0
2018-02-15 12:30:00,35.36,35.47,35.35,35.46,627488.0,25.8595,25.94,25.8522,25.9326,627488.0
2018-02-15 13:00:00,35.47,35.56,35.41,35.45,751179.0,25.94,26.0058,25.8961,25.9253,751179.0
2018-02-15 13:30:00,35.44,35.6,35.43,35.57,855508.0,25.918,26.035,25.9107,26.0131,855508.0
2018-02-15 14:00:00,35.56,35.62,35.5,35.57,768721.0,26.0058,26.0497,25.9619,26.0131,768721.0
2018-02-15 14:30:00,35.56,35.63,35.54,35.59,788206.0,26.0058,26.057,25.9912,26.0277,788206.0
2018-02-15 15:00:00,35.59,35.72,35.59,35.65,1406429.0,26.0277,26.1228,26.0277,26.0716,1406429.0
2018-02-15 15:30:00,35.65,35.73,35.59,35.73,2647860.0,26.0716,26.1301,26.0277,26.1301,2647860.0
2018-02-16 09:30:00,35.76,36.27,35.68,36.05,3388435.0,26.152,26.525,26.0935,26.3641,3388435.0
2018-02-16 10:00:00,36.04,36.09,35.83,36.07,2068051.0,26.3568,26.3934,26.2032,26.3788,2068051.0
2018-02-16 10:30:00,36.07,36.14,36.05,36.09,1435052.0,26.3788,26.4299,26.3641,26.3934,1435052.0
2018-02-16 11:00:00,36.1,36.33,36.09,36.26,1485434.0,26.4007,26.5689,26.3934,26.5177,1485434.0
2018-02-16 11:30:00,36.27,36.51,36.26,36.41,1501966.0,26.525,26.7005,26.5177,26.6274,1501966.0
2018-02-16 12:00:00,36.41,36.59,36.4,36.57,1163107.0,26.6274,26.759,26.6201,26.7444,1163107.0
2018-02-16 12:30:00,36.57,36.66,36.45,36.55,1389534.0,26.7444,26.8102,26.6567,26.7298,1389534.0
2018-02-16 13:00:00,36.55,36.61,36.44,36.48,1448599.0,26.7298,26.7737,26.6493,26.6786,1448599.0
2018-02-16 13:30:00,36.48,36.6,36.37,36.49,1078586.0,26.6786,26.7664,26.5982,26.6859,1078586.0
2018-02-16 14:00:00,36.49,36.55,36.26,36.3,1083323.0,26.6859,26.7298,26.5177,26.547,1083323.0
2018-02-16 14:30:00,36.3,36.43,36.27,36.42,1040067.0,26.547,26.642,26.525,26.6347,1040067.0
2018-02-16 15:00:00,36.42,36.53,36.4,36.48,1380559.0,26.6347,26.7152,26.6201,26.6786,1380559.0
2018-02-16 15:30:00,36.48,36.49,36.26,36.27,3112963.0,26.6786,26.6859,26.5177,26.525,3112963.0
2018-02-20 09:30:00,36.02,36.5,36.01,36.27,2079680.0,26.3422,26.6932,26.3349,26.525,2079680.0
2018-02-20 10:00:00,36.27,36.37,36.13,36.13,1325573.0,26.525,26.5982,26.4226,26.4226,1325573.0
2018-02-20 10:30:00,36.13,36.13,35.97,35.97,1489004.0,26.4226,26.4226,26.3056,26.3056,1489004.0
2018-02-20 11:00:00,35.97,36.38,35.96,36.34,1370070.0,26.3056,26.6055,26.2983,26.5762,1370070.0
2018-02-20 11:30:00,36.34,36.42,36.31,36.42,1215199.0,26.5762,26.6347,26.5543,26.6347,1215199.0
2018-02-20 12:00:00,36.42,36.42,36.28,36.3,879029.0,26.6347,26.6347,26.5323,26.547,879029.0
2018-02-20 12:30:00,36.3,36.38,36.3,36.36,758610.0,26.547,26.6055,26.547,26.5908,758610.0
2018-02-20 13:00:00,36.35,36.36,36.17,36.2,937810.0,26.5835,26.5908,26.4519,26.4738,937810.0
2018-02-20 13:30:00,36.2,36.26,36.17,36.22,637077.0,26.4738,26.5177,26.4519,26.4885,637077.0
2018-02-20 14:00:00,36.23,36.25,36.08,36.1,1472907.0,26.4958,26.5104,26.3861,26.4007,1472907.0
2018-02-20 14:30:00,36.1,36.16,36.02,36.03,1024440.0,26.4007,26.4446,26.3422,26.3495,1024440.0
2018-02-20 15:00:00,36.03,36.09,35.88,35.98,1273779.0,26.3495,26.3934,26.2398,26.3129,1273779.0
2018-02-20 15:30:00,35.99,36.02,35.89,36.01,3331147.0,26.3202,26.3422,26.2471,26.3349,3331147.0
2018-02-21 09:30:00,35.97,36.36,35.92,36.23,2190675.0,26.3056,26.5908,26.2691,26.4958,2190675.0
2018-02-21 10:00:00,36.23,36.37,36.16,36.37,1093041.0,26.4958,26.5982,26.4446,26.5982,1093041.0
2018-02-21 10:30:00,36.37,36.53,36.34,36.36,1322604.0,26.5982,26.7152,26.5762,26.5908,1322604.0
2018-02-21 11:00:00,36.36,36.37,36.26,36.31,659385.0,26.5908,26.5982,26.5177,26.5543,659385.0
2018-02-21 11:30:00,36.31,36.44,36.3,36.36,901524.0,26.5543,26.6493,26.547,26.5908,901524.0
2018-02-21 12:00:00,36.37,36.37,36.24,36.27,803911.0,26.5982,26.5982,26.5031,26.525,803911.0
2018-02-21 12:30:00,36.27,36.34,36.26,36.34,564092.0,26.525,26.5762,26.5177,26.5762,564092.0
2018-02-21 13:00:00,36.34,36.37,36.29,36.34,537876.0,26.5762,26.5982,26.5396,26.5762,537876.0
2018-02-21 13:30:00,36.34,36.43,36.32,36.42,585396.0,26.5762,26.642,26.5616,26.6347,585396.0
2018-02-21 14:00:00,36.42,36.59,36.4,36.46,1140289.0,26.6347,26.759,26.6201,26.664,1140289.0
2018-02-21 14:30:00,36.46,36.51,36.29,36.37,1001901.0,26.664,26.7005,26.5396,26.5982,1001901.0
2018-02-21 15:00:00,36.37,36.37,36.12,36.16,2273595.0,26.5982,26.5982,26.4153,26.4446,2273595.0
2018-02-21 15:30:00,36.16,36.19,35.73,35.77,5632312.0,26.4446,26.4665,26.1301,26.1594,5632312.0
2018-02-22 09:30:00,35.87,35.92,35.74,35.85,1476496.0,26.2325,26.2691,26.1374,26.2179,1476496.0
2018-02-22 10:00:00,35.85,35.95,35.8,35.92,1278395.0,26.2179,26.291,26.1813,26.2691,1278395.0
2018-02-22 10:30:00,35.91,36.11,35.91,36.01,1340424.0,26.2617,26.408,26.2617,26.3349,1340424.0
2018-02-22 11:00:00,36.01,36.15,35.98,36.11,1135834.0,26.3349,26.4373,26.3129,26.408,1135834.0
2018-02-22 11:30:00,36.1,36.11,35.99,36.07,841915.0,26.4007,26.408,26.3202,26.3788,841915.0
2018-02-22 12:00:00,36.07,36.11,35.89,35.91,1373531.0,26.3788,26.408,26.2471,26.2617,1373531.0
2018-02-22 12:30:00,35.91,36.01,35.87,35.91,925708.0,26.2617,26.3349,26.2325,26.2617,925708.0
2018-02-22 13:00:00,35.91,35.95,35.72,35.83,1509131.0,26.2617,26.291,26.1228,26.2032,1509131.0
2018-02-22 13:30:00,35.82,35.83,35.61,35.69,1388164.0,26.1959,26.2032,26.0423,26.1009,1388164.0
2018-02-22 14:00:00,35.7,35.79,35.65,35.78,977895.0,26.1082,26.174,26.0716,26.1667,977895.0
2018-02-22 14:30:00,35.79,35.82,35.65,35.67,983454.0,26.174,26.1959,26.0716,26.0862,983454.0
2018-02-22 15:00:00,35.66,35.8,35.61,35.75,1375969.0,26.0789,26.1813,26.0423,26.1447,1375969.0
2018-02-22 15:30:00,35.75,35.8,35.62,35.76,3480691.0,26.1447,26.1813,26.0497,26.152,3480691.0
2018-02-23 09:30:00,35.93,36.0,35.83,35.93,1478824.0,26.2764,26.3276,26.2032,26.2764,1478824.0
2018-02-23 10:00:00,35.93,36.0,35.88,35.92,858268.0,26.2764,26.3276,26.2398,26.2691,858268.0
2018-02-23 10:30:00,35.92,36.03,35.89,35.94,806332.0,26.2691,26.3495,26.2471,26.2837,806332.0
2018-02-23 11:00:00,35.93,36.01,35.9,36.0,740669.0,26.2764,26.3349,26.2544,26.3276,740669.0
2018-02-23 11:30:00,36.01,36.1,36.0,36.07,687206.0,26.3349,26.4007,26.3276,26.3788,687206.0
2018-02-23 12:00:00,36.07,36.13,36.03,36.04,651080.0,26.3788,26.4226,26.3495,26.3568,651080.0
2018-02-23 12:30:00,36.04,36.04,35.96,35.99,398421.0,26.3568,26.3568,26.2983,26.3202,398421.0
2018-02-23 13:00:00,35.99,36.06,35.96,36.06,926033.0,26.3202,26.3714,26.2983,26.3714,926033.0
2018-02-23 13:30:00,36.05,36.11,36.04,36.08,517807.0,26.3641,26.408,26.3568,26.3861,517807.0
2018-02-23 14:00:00,36.09,36.1,35.97,36.05,606999.0,26.3934,26.4007,26.3056,26.3641,606999.0
2018-02-23 14:30:00,36.06,36.12,35.99,36.09,1268997.0,26.3714,26.4153,26.3202,26.3934,1268997.0
2018-02-23 15:00:00,36.1,36.17,36.05,36.11,1044959.0,26.4007,26.4519,26.3641,26.408,1044959.0
2018-02-23 15:30:00,36.12,36.3,36.11,36.28,3132347.0,26.4153,26.547,26.408,26.5323,3132347.0
2018-02-26 09:30:00,36.29,36.87,36.21,36.76,2709538.0,26.5396,26.9638,26.4811,26.8834,2709538.0
2018-02-26 10:00:00,36.76,36.79,36.61,36.63,1043533.0,26.8834,26.9053,26.7737,26.7883,1043533.0
2018-02-26 10:30:00,36.64,36.77,36.58,36.67,897705.0,26.7956,26.8907,26.7517,26.8175,897705.0
2018-02-26 11:00:00,36.67,36.85,36.64,36.84,1063092.0,26.8175,26.9492,26.7956,26.9419,1063092.0
2018-02-26 11:30:00,36.83,36.86,36.73,36.77,743061.0,26.9346,26.9565,26.8614,26.8907,743061.0
2018-02-26 12:00:00,36.77,36.88,36.77,36.82,728703.0,26.8907,26.9711,26.8907,26.9272,728703.0
2018-02-26 12:30:00,36.83,36.98,36.77,36.95,760088.0,26.9346,27.0443,26.8907,27.0223,760088.0
2018-02-26 13:00:00,36.95,37.0,36.9,37.0,986764.0,27.0223,27.0589,26.9858,27.0589,986764.0
2018-02-26 13:30:00,36.99,37.04,36.94,37.04,979970.0,27.0516,27.0881,27.015,27.0881,979970.0
2018-02-26 14:00:00,37.04,37.1,36.78,37.04,834667.0,27.0881,27.132,26.898,27.0881,834667.0
2018-02-26 14:30:00,37.04,37.09,37.0,37.05,1195591.0,27.0881,27.1247,27.0589,27.0955,1195591.0
2018-02-26 15:00:00,37.06,37.2,37.04,37.18,1982424.0,27.1028,27.2051,27.0881,27.1905,1982424.0
2018-02-26 15:30:00,37.17,37.21,37.03,37.1,3859724.0,27.1832,27.2125,27.0808,27.132,3859724.0
2018-02-27 09:30:00,37.07,37.2,37.01,37.08,2951855.0,27.1101,27.2051,27.0662,27.1174,2951855.0
2018-02-27 10:00:00,37.08,37.24,37.04,37.09,1749505.0,27.1174,27.2344,27.0881,27.1247,1749505.0
2018-02-27 10:30:00,37.09,37.11,36.89,36.97,1495701.0,27.1247,27.1393,26.9784,27.0369,1495701.0
2018-02-27 11:00:00,36.98,37.11,36.95,37.07,1324103.0,27.0443,27.1393,27.0223,27.1101,1324103.0
2018-02-27 11:30:00,37.07,37.17,36.95,36.97,1237798.0,27.1101,27.1832,27.0223,27.0369,1237798.0
2018-02-27 12:00:00,36.97,37.0,36.86,36.95,1125637.0,27.0369,27.0589,26.9565,27.0223,1125637.0
2018-02-27 12:30:00,36.95,37.05,36.94,37.04,876496.0,27.0223,27.0955,27.015,27.0881,876496.0
2018-02-27 13:00:00,37.04,37.11,37.01,37.06,660231.0,27.0881,27.1393,27.0662,27.1028,660231.0
2018-02-27 13:30:00,37.06,37.07,36.92,36.94,757259.0,27.1028,27.1101,27.0004,27.015,757259.0
2018-02-27 14:00:00,36.95,36.98,36.78,36.89,896079.0,27.0223,27.0443,26.898,26.9784,896079.0
2018-02-27 14:30:00,36.88,36.97,36.79,36.85,1081272.0,26.9711,27.0369,26.9053,26.9492,1081272.0
2018-02-27 15:00:00,36.85,36.88,36.74,36.82,1048446.0,26.9492,26.9711,26.8687,26.9272,1048446.0
2018-02-27 15:30:00,36.83,36.93,36.76,36.77,3099250.0,26.9346,27.0077,26.8834,26.8907,3099250.0
2018-02-28 06:00:00,37.05,37.05,37.05,37.05,400.0,27.0955,27.0955,27.0955,27.0955,400.0
2018-02-28 06:30:00,37.05,37.05,37.05,37.05,0.0,27.0955,27.0955,27.0955,27.0955,0.0
2018-02-28 07:00:00,36.85,36.99,36.85,36.99,300.0,26.9492,27.0516,26.9492,27.0516,300.0
2018-02-28 07:30:00,36.99,36.99,36.99,36.99,0.0,27.0516,27.0516,27.0516,27.0516,0.0
2018-02-28 08:00:00,36.9,36.9,36.9,36.9,100.0,26.9858,26.9858,26.9858,26.9858,100.0
2018-02-28 08:30:00,36.98,36.98,36.97,36.97,1115.0,27.0443,27.0443,27.0369,27.0369,1115.0
2018-02-28 09:00:00,37.0,37.08,37.0,37.08,1306.0,27.0589,27.1174,27.0589,27.1174,1306.0
2018-02-28 09:30:00,37.03,37.09,36.8,37.08,1944344.0,27.0808,27.1247,26.9126,27.1174,1944344.0
2018-02-28 10:00:00,37.09,37.28,37.03,37.19,1459260.0,27.1247,27.2637,27.0808,27.1978,1459260.0
2018-02-28 10:30:00,37.19,37.26,36.99,37.05,1404557.0,27.1978,27.249,27.0516,27.0955,1404557.0
2018-02-28 11:00:00,37.06,37.06,36.8,36.93,1453849.0,27.1028,27.1028,26.9126,27.0077,1453849.0
2018-02-28 11:30:00,36.93,36.96,36.75,36.81,917712.0,27.0077,27.0296,26.8761,26.9199,917712.0
2018-02-28 12:00:00,36.83,36.9,36.77,36.87,870345.0,26.9346,26.9858,26.8907,26.9638,870345.0
2018-02-28 12:30:00,36.87,36.95,36.81,36.91,745416.0,26.9638,27.0223,26.9199,26.9931,745416.0
2018-02-28 13:00:00,36.91,37.03,36.87,37.0,685514.0,26.9931,27.0808,26.9638,27.0589,685514.0
2018-02-28 13:30:00,36.99,37.02,36.81,36.86,1214008.0,27.0516,27.0735,26.9199,26.9565,1214008.0
2018-02-28 14:00:00,36.87,36.95,36.86,36.9,1080342.0,26.9638,27.0223,26.9565,26.9858,1080342.0
2018-02-28 14:30:00,36.91,36.91,36.67,36.69,1141973.0,26.9931,26.9931,26.8175,26.8322,1141973.0
2018-02-28 15:00:00,36.69,36.72,36.53,36.59,1791143.0,26.8322,26.8541,26.7152,26.759,1791143.0
2018-02-28 15:30:00,36.59,36.69,36.31,36.32,4711097.0,26.759,26.8322,26.5543,26.5616,4711097.0
2018-02-28 16:00:00,36.33,36.85,36.31,36.84,5477992.0,26.5689,26.9492,26.5543,26.9419,5477992.0
2018-02-28 16:30:00,36.32,36.32,36.32,36.32,150.0,26.5616,26.5616,26.5616,26.5616,150.0
2018-02-28 17:00:00,36.32,36.32,36.32,36.32,724.0,26.5616,26.5616,26.5616,26.5616,724.0
2018-02-28 17:30:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 18:00:00,36.32,36.32,36.32,36.32,370.0,26.5616,26.5616,26.5616,26.5616,370.0
2018-02-28 18:30:00,36.32,36.32,36.32,36.32,0.0,26.5616,26.5616,26.5616,26.5616,0.0
2018-02-28 19:00:00,36.34,36.34,36.34,36.34,391.0,26.5762,26.5762,26.5762,26.5762,391.0
2018-02-28 19:30:00,36.34,36.34,36.34,36.34,0.0,26.5762,26.5762,26.5762,26.5762,0.0
2018-03-01 09:30:00,36.12,36.27,35.79,35.88,3152308.0,26.4153,26.525,26.174,26.2398,3152308.0
2018-03-01 10:00:00,35.88,36.03,35.83,36.03,1475725.0,26.2398,26.3495,26.2032,26.3495,1475725.0
2018-03-01 10:30:00,36.02,36.22,35.95,35.98,1712039.0,26.3422,26.4885,26.291,26.3129,1712039.0
2018-03-01 11:00:00,35.98,36.09,35.91,35.95,1056457.0,26.3129,26.3934,26.2617,26.291,1056457.0
2018-03-01 11:30:00,35.95,36.13,35.91,36.05,1074258.0,26.291,26.4226,26.2617,26.3641,1074258.0
2018-03-01 12:00:00,36.05,36.05,35.8,35.85,1016394.0,26.3641,26.3641,26.1813,26.2179,1016394.0
2018-03-01 12:30:00,35.85,35.89,35.77,35.78,985270.0,26.2179,26.2471,26.1594,26.1667,985270.0
2018-03-01 13:00:00,35.77,35.78,35.46,35.63,1841267.0,26.1594,26.1667,25.9326,26.057,1841267.0
2018-03-01 13:30:00,35.63,35.65,35.37,35.37,1391771.0,26.057,26.0716,25.8668,25.8668,1391771.0
2018-03-01 14:00:00,35.38,35.46,35.19,35.43,2051864.0,25.8741,25.9326,25.7352,25.9107,2051864.0
2018-03-01 14:30:00,35.43,35.46,35.31,35.41,1810456.0,25.9107,25.9326,25.823,25.8961,1810456.0
2018-03-01 15:00:00,35.4,35.66,35.31,35.57,2337696.0,25.8888,26.0789,25.823,26.0131,2337696.0
2018-03-01 15:30:00,35.57,35.73,35.4,35.6,4688496.0,26.0131,26.1301,25.8888,26.035,4688496.0
2018-03-02 09:30:00,35.55,35.76,35.48,35.49,2615467.0,25.9985,26.152,25.9473,25.9546,2615467.0
2018-03-02 10:00:00,35.5,35.65,35.4,35.6,1344353.0,25.9619,26.0716,25.8888,26.035,1344353.0
2018-03-02 10:30:00,35.59,35.92,35.57,35.86,1674154.0,26.0277,26.2691,26.0131,26.2252,1674154.0
2018-03-02 11:00:00,35.86,35.91,35.7,35.85,838258.0,26.2252,26.2617,26.1082,26.2179,838258.0
2018-03-02 11:30:00,35.86,36.04,35.82,36.04,1166419.0,26.2252,26.3568,26.1959,26.3568,1166419.0
2018-03-02 12:00:00,36.03,36.07,35.86,35.96,1008776.0,26.3495,26.3788,26.2252,26.2983,1008776.0
2018-03-02 12:30:00,35.97,36.05,35.88,35.98,811678.0,26.3056,26.3641,26.2398,26.3129,811678.0
2018-03-02 13:00:00,35.97,36.01,35.85,35.89,742494.0,26.3056,26.3349,26.2179,26.2471,742494.0
2018-03-02 13:30:00,35.88,35.91,35.79,35.85,772779.0,26.2398,26.2617,26.174,26.2179,772779.0
2018-03-02 14:00:00,35.84,35.92,35.78,35.81,1058545.0,26.2106,26.2691,26.1667,26.1886,1058545.0
2018-03-02 14:30:00,35.81,35.92,35.78,35.87,890755.0,26.1886,26.2691,26.1667,26.2325,890755.0
2018-03-02 15:00:00,35.87,35.9,35.76,35.89,949470.0,26.2325,26.2544,26.152,26.2471,949470.0
2018-03-02 15:30:00,35.89,36.03,35.86,35.94,2726907.0,26.2471,26.3495,26.2252,26.2837,2726907.0
2018-03-05 09:30:00,35.82,35.93,35.77,35.84,1498199.0,26.1959,26.2764,26.1594,26.2106,1498199.0
2018-03-05 10:00:00,35.85,35.93,35.81,35.83,1020399.0,26.2179,26.2764,26.1886,26.2032,1020399.0
2018-03-05 10:30:00,35.84,35.9,35.77,35.89,1201346.0,26.2106,26.2544,26.1594,26.2471,1201346.0
2018-03-05 11:00:00,35.89,36.08,35.87,36.05,1369196.0,26.2471,26.3861,26.2325,26.3641,1369196.0
2018-03-05 11:30:00,36.06,36.13,36.01,36.05,1231170.0,26.3714,26.4226,26.3349,26.3641,1231170.0
2018-03-05 12:00:00,36.05,36.09,35.99,36.02,1016237.0,26.3641,26.3934,26.3202,26.3422,1016237.0
2018-03-05 12:30:00,36.03,36.16,35.99,36.15,816281.0,26.3495,26.4446,26.3202,26.4373,816281.0
2018-03-05 13:00:00,36.15,36.17,36.05,36.05,704566.0,26.4373,26.4519,26.3641,26.3641,704566.0
2018-03-05 13:30:00,36.05,36.12,36.04,36.09,733104.0,26.3641,26.4153,26.3568,26.3934,733104.0
2018-03-05 14:00:00,36.09,36.13,35.99,36.08,748482.0,26.3934,26.4226,26.3202,26.3861,748482.0
2018-03-05 14:30:00,36.08,36.24,36.06,36.22,807583.0,26.3861,26.5031,26.3714,26.4885,807583.0
2018-03-05 15:00:00,36.22,36.25,36.15,36.2,1043814.0,26.4885,26.5104,26.4373,26.4738,1043814.0
2018-03-05 15:30:00,36.21,36.28,36.11,36.13,3199858.0,26.4811,26.5323,26.408,26.4226,3199858.0
2018-03-06 09:30:00,36.24,36.24,35.89,36.11,1942623.0,26.5031,26.5031,26.2471,26.408,1942623.0
2018-03-06 10:00:00,36.11,36.16,36.04,36.11,948886.0,26.408,26.4446,26.3568,26.408,948886.0
2018-03-06 10:30:00,36.11,36.14,35.85,35.88,891022.0,26.408,26.4299,26.2179,26.2398,891022.0
2018-03-06 11:00:00,35.88,36.03,35.87,35.96,869956.0,26.2398,26.3495,26.2325,26.2983,869956.0
2018-03-06 11:30:00,35.96,35.96,35.82,35.91,673037.0,26.2983,26.2983,26.1959,26.2617,673037.0
2018-03-06 12:00:00,35.91,35.92,35.84,35.86,553395.0,26.2617,26.2691,26.2106,26.2252,553395.0
2018-03-06 12:30:00,35.85,35.93,35.84,35.91,1409797.0,26.2179,26.2764,26.2106,26.2617,1409797.0
2018-03-06 13:00:00,35.9,36.01,35.86,35.95,894356.0,26.2544,26.3349,26.2252,26.291,894356.0
2018-03-06 13:30:00,35.96,35.98,35.83,35.86,534036.0,26.2983,26.3129,26.2032,26.2252,534036.0
2018-03-06 14:00:00,35.86,35.87,35.77,35.77,808059.0,26.2252,26.2325,26.1594,26.1594,808059.0
2018-03-06 14:30:00,35.77,35.96,35.77,35.94,781975.0,26.1594,26.2983,26.1594,26.2837,781975.0
2018-03-06 15:00:00,35.93,35.95,35.82,35.84,1097516.0,26.2764,26.291,26.1959,26.2106,1097516.0
2018-03-06 15:30:00,35.83,35.88,35.75,35.88,2940593.0,26.2032,26.2398,26.1447,26.2398,2940593.0
2018-03-07 09:30:00,35.6,35.85,35.55,35.77,1419312.0,26.035,26.2179,25.9985,26.1594,1419312.0
2018-03-07 10:00:00,35.76,35.95,35.7,35.92,1348950.0,26.152,26.291,26.1082,26.2691,1348950.0
2018-03-07 10:30:00,35.93,35.96,35.84,35.92,1244420.0,26.2764,26.2983,26.2106,26.2691,1244420.0
2018-03-07 11:00:00,35.92,35.92,35.71,35.79,725461.0,26.2691,26.2691,26.1155,26.174,725461.0
2018-03-07 11:30:00,35.8,35.88,35.72,35.73,551676.0,26.1813,26.2398,26.1228,26.1301,551676.0
2018-03-07 12:00:00,35.73,35.78,35.57,35.63,1096456.0,26.1301,26.1667,26.0131,26.057,1096456.0
2018-03-07 12:30:00,35.63,35.7,35.57,35.68,573699.0,26.057,26.1082,26.0131,26.0935,573699.0
2018-03-07 13:00:00,35.67,35.68,35.56,35.66,1316255.0,26.0862,26.0935,26.0058,26.0789,1316255.0
2018-03-07 13:30:00,35.66,35.75,35.63,35.73,845187.0,26.0789,26.1447,26.057,26.1301,845187.0
2018-03-07 14:00:00,35.73,35.76,35.68,35.72,1038052.0,26.1301,26.152,26.0935,26.1228,1038052.0
2018-03-07 14:30:00,35.71,35.81,35.7,35.74,656040.0,26.1155,26.1886,26.1082,26.1374,656040.0
2018-03-07 15:00:00,35.74,35.94,35.73,35.87,854197.0,26.1374,26.2837,26.1301,26.2325,854197.0
2018-03-07 15:30:00,35.88,36.08,35.87,35.94,3339584.0,26.2398,26.3861,26.2325,26.2837,3339584.0
2018-03-08 09:30:00,35.99,36.19,35.93,36.1,1184112.0,26.3202,26.4665,26.2764,26.4007,1184112.0
2018-03-08 10:00:00,36.09,36.23,36.09,36.2,1022226.0,26.3934,26.4958,26.3934,26.4738,1022226.0
2018-03-08 10:30:00,36.19,36.3,36.18,36.2,1245838.0,26.4665,26.547,26.4592,26.4738,1245838.0
2018-03-08 11:00:00,36.2,36.33,36.17,36.27,950812.0,26.4738,26.5689,26.4519,26.525,950812.0
2018-03-08 11:30:00,36.27,36.34,36.2,36.34,726945.0,26.525,26.5762,26.4738,26.5762,726945.0
2018-03-08 12:00:00,36.34,36.38,36.21,36.33,1545231.0,26.5762,26.6055,26.4811,26.5689,1545231.0
2018-03-08 12:30:00,36.32,36.33,36.17,36.2,743008.0,26.5616,26.5689,26.4519,26.4738,743008.0
2018-03-08 13:00:00,36.21,36.31,36.21,36.29,510694.0,26.4811,26.5543,26.4811,26.5396,510694.0
2018-03-08 13:30:00,36.29,36.29,36.18,36.23,761316.0,26.5396,26.5396,26.4592,26.4958,761316.0
2018-03-08 14:00:00,36.24,36.26,36.13,36.25,904448.0,26.5031,26.5177,26.4226,26.5104,904448.0
2018-03-08 14:30:00,36.25,36.4,36.2,36.36,936865.0,26.5104,26.6201,26.4738,26.5908,936865.0
2018-03-08 15:00:00,36.37,36.5,36.36,36.48,1659742.0,26.5982,26.6932,26.5908,26.6786,1659742.0
2018-03-08 15:30:00,36.47,36.5,36.31,36.49,4018066.0,26.6713,26.6932,26.5543,26.6859,4018066.0
2018-03-09 09:30:00,36.61,36.81,36.53,36.76,1291065.0,26.7737,26.9199,26.7152,26.8834,1291065.0
2018-03-09 10:00:00,36.76,36.92,36.73,36.8,1243195.0,26.8834,27.0004,26.8614,26.9126,1243195.0
2018-03-09 10:30:00,36.81,36.85,36.68,36.69,1035230.0,26.9199,26.9492,26.8249,26.8322,1035230.0
2018-03-09 11:00:00,36.69,36.77,36.63,36.64,813441.0,26.8322,26.8907,26.7883,26.7956,813441.0
2018-03-09 11:30:00,36.65,36.7,36.54,36.65,1028807.0,26.8029,26.8395,26.7225,26.8029,1028807.0
2018-03-09 12:00:00,36.66,36.8,36.65,36.71,1022359.0,26.8102,26.9126,26.8029,26.8468,1022359.0
2018-03-09 12:30:00,36.71,36.75,36.67,36.68,915436.0,26.8468,26.8761,26.8175,26.8249,915436.0
2018-03-09 13:00:00,36.69,36.8,36.68,36.76,808506.0,26.8322,26.9126,26.8249,26.8834,808506.0
2018-03-09 13:30:00,36.76,36.84,36.73,36.8,580815.0,26.8834,26.9419,26.8614,26.9126,580815.0
2018-03-09 14:00:00,36.8,36.88,36.78,36.78,762976.0,26.9126,26.9711,26.898,26.898,762976.0
2018-03-09 14:30:00,36.79,36.82,36.76,36.79,1072045.0,26.9053,26.9272,26.8834,26.9053,1072045.0
2018-03-09 15:00:00,36.79,36.8,36.67,36.71,1063673.0,26.9053,26.9126,26.8175,26.8468,1063673.0
2018-03-09 15:30:00,36.71,36.8,36.64,36.78,2764122.0,26.8468,26.9126,26.7956,26.898,2764122.0
2018-03-12 09:30:00,36.92,37.0,36.83,36.84,1496706.0,27.0004,27.0589,26.9346,26.9419,1496706.0
2018-03-12 10:00:00,36.84,36.85,36.69,36.79,917811.0,26.9419,26.9492,26.8322,26.9053,917811.0
2018-03-12 10:30:00,36.78,36.79,36.63,36.68,957020.0,26.898,26.9053,26.7883,26.8249,957020.0
2018-03-12 11:00:00,36.67,36.72,36.64,36.7,702053.0,26.8175,26.8541,26.7956,26.8395,702053.0
2018-03-12 11:30:00,36.71,36.76,36.65,36.68,857256.0,26.8468,26.8834,26.8029,26.8249,857256.0
2018-03-12 12:00:00,36.68,36.7,36.63,36.64,702887.0,26.8249,26.8395,26.7883,26.7956,702887.0
2018-03-12 12:30:00,36.64,36.67,36.51,36.54,919537.0,26.7956,26.8175,26.7005,26.7225,919537.0
2018-03-12 13:00:00,36.54,36.65,36.53,36.56,790514.0,26.7225,26.8029,26.7152,26.7371,790514.0
2018-03-12 13:30:00,36.56,36.62,36.54,36.59,555542.0,26.7371,26.781,26.7225,26.759,555542.0
2018-03-12 14:00:00,36.6,36.68,36.52,36.58,646651.0,26.7664,26.8249,26.7079,26.7517,646651.0
2018-03-12 14:30:00,36.59,36.6,36.5,36.55,560363.0,26.759,26.7664,26.6932,26.7298,560363.0
2018-03-12 15:00:00,36.54,36.65,36.54,36.64,728584.0,26.7225,26.8029,26.7225,26.7956,728584.0
2018-03-12 15:30:00,36.63,36.72,36.59,36.59,3246728.0,26.7883,26.8541,26.759,26.759,3246728.0
2018-03-13 09:30:00,36.8,36.96,36.73,36.84,2803381.0,26.9126,27.0296,26.8614,26.9419,2803381.0
2018-03-13 10:00:00,36.84,36.84,36.68,36.75,1080706.0,26.9419,26.9419,26.8249,26.8761,1080706.0
2018-03-13 10:30:00,36.76,36.85,36.7,36.84,1766684.0,26.8834,26.9492,26.8395,26.9419,1766684.0
2018-03-13 11:00:00,36.84,36.84,36.72,36.73,1018186.0,26.9419,26.9419,26.8541,26.8614,1018186.0
2018-03-13 11:30:00,36.75,36.78,36.65,36.66,1133513.0,26.8761,26.898,26.8029,26.8102,1133513.0
2018-03-13 12:00:00,36.67,36.71,36.53,36.6,1123201.0,26.8175,26.8468,26.7152,26.7664,1123201.0
2018-03-13 12:30:00,36.59,36.67,36.53,36.61,898777.0,26.759,26.8175,26.7152,26.7737,898777.0
2018-03-13 13:00:00,36.61,36.68,36.58,36.59,826313.0,26.7737,26.8249,26.7517,26.759,826313.0
2018-03-13 13:30:00,36.59,36.61,36.43,36.52,1017745.0,26.759,26.7737,26.642,26.7079,1017745.0
2018-03-13 14:00:00,36.52,36.61,36.49,36.59,805777.0,26.7079,26.7737,26.6859,26.759,805777.0
2018-03-13 14:30:00,36.6,36.7,36.57,36.68,1108339.0,26.7664,26.8395,26.7444,26.8249,1108339.0
2018-03-13 15:00:00,36.68,36.76,36.63,36.73,1612447.0,26.8249,26.8834,26.7883,26.8614,1612447.0
2018-03-13 15:30:00,36.73,36.81,36.64,36.76,3697111.0,26.8614,26.9199,26.7956,26.8834,3697111.0
2018-03-14 09:30:00,36.84,36.99,36.78,36.88,2059369.0,26.9419,27.0516,26.898,26.9711,2059369.0
2018-03-14 10:00:00,36.88,36.94,36.66,36.73,871771.0,26.9711,27.015,26.8102,26.8614,871771.0
2018-03-14 10:30:00,36.73,36.83,36.69,36.75,792839.0,26.8614,26.9346,26.8322,26.8761,792839.0
2018-03-14 11:00:00,36.76,36.81,36.69,36.8,623681.0,26.8834,26.9199,26.8322,26.9126,623681.0
2018-03-14 11:30:00,36.8,36.81,36.48,36.51,1209324.0,26.9126,26.9199,26.6786,26.7005,1209324.0
2018-03-14 12:00:00,36.51,36.58,36.37,36.37,947284.0,26.7005,26.7517,26.5982,26.5982,947284.0
2018-03-14 12:30:00,36.37,36.45,36.28,36.32,857133.0,26.5982,26.6567,26.5323,26.5616,857133.0
2018-03-14 13:00:00,36.31,36.34,36.2,36.2,850200.0,26.5543,26.5762,26.4738,26.4738,850200.0
2018-03-14 13:30:00,36.2,36.44,36.2,36.39,778225.0,26.4738,26.6493,26.4738,26.6128,778225.0
2018-03-14 14:00:00,36.39,36.44,36.31,36.35,810377.0,26.6128,26.6493,26.5543,26.5835,810377.0
2018-03-14 14:30:00,36.34,36.39,36.18,36.32,1020911.0,26.5762,26.6128,26.4592,26.5616,1020911.0
2018-03-14 15:00:00,36.32,36.34,36.18,36.22,1306083.0,26.5616,26.5762,26.4592,26.4885,1306083.0
2018-03-14 15:30:00,36.22,36.37,36.2,36.35,2551759.0,26.4885,26.5982,26.4738,26.5835,2551759.0
2018-03-15 09:30:00,36.35,36.65,36.35,36.59,1447979.0,26.5835,26.8029,26.5835,26.759,1447979.0
2018-03-15 10:00:00,36.6,36.66,36.55,36.64,1087413.0,26.7664,26.8102,26.7298,26.7956,1087413.0
2018-03-15 10:30:00,36.64,36.64,36.48,36.58,741446.0,26.7956,26.7956,26.6786,26.7517,741446.0
2018-03-15 11:00:00,36.58,36.74,36.57,36.72,930866.0,26.7517,26.8687,26.7444,26.8541,930866.0
2018-03-15 11:30:00,36.72,36.8,36.68,36.73,829924.0,26.8541,26.9126,26.8249,26.8614,829924.0
2018-03-15 12:00:00,36.74,36.81,36.67,36.68,748496.0,26.8687,26.9199,26.8175,26.8249,748496.0
2018-03-15 12:30:00,36.68,36.69,36.58,36.58,569781.0,26.8249,26.8322,26.7517,26.7517,569781.0
2018-03-15 13:00:00,36.58,36.63,36.55,36.61,551988.0,26.7517,26.7883,26.7298,26.7737,551988.0
2018-03-15 13:30:00,36.61,36.63,36.45,36.47,628253.0,26.7737,26.7883,26.6567,26.6713,628253.0
2018-03-15 14:00:00,36.47,36.59,36.44,36.54,1044788.0,26.6713,26.759,26.6493,26.7225,1044788.0
2018-03-15 14:30:00,36.54,36.59,36.5,36.58,783763.0,26.7225,26.759,26.6932,26.7517,783763.0
2018-03-15 15:00:00,36.59,36.66,36.56,36.64,1115085.0,26.759,26.8102,26.7371,26.7956,1115085.0
2018-03-15 15:30:00,36.64,36.68,36.58,36.58,2248822.0,26.7956,26.8249,26.7517,26.7517,2248822.0
2018-03-16 09:30:00,36.64,36.86,36.62,36.75,4930919.0,26.7956,26.9565,26.781,26.8761,4930919.0
2018-03-16 10:00:00,36.75,36.9,36.7,36.89,779590.0,26.8761,26.9858,26.8395,26.9784,779590.0
2018-03-16 10:30:00,36.89,36.92,36.83,36.91,640283.0,26.9784,27.0004,26.9346,26.9931,640283.0
2018-03-16 11:00:00,36.91,37.0,36.87,36.98,976403.0,26.9931,27.0589,26.9638,27.0443,976403.0
2018-03-16 11:30:00,36.98,37.04,36.9,36.91,1221343.0,27.0443,27.0881,26.9858,26.9931,1221343.0
2018-03-16 12:00:00,36.91,36.95,36.87,36.91,436792.0,26.9931,27.0223,26.9638,26.9931,436792.0
2018-03-16 12:30:00,36.91,36.98,36.89,36.94,437232.0,26.9931,27.0443,26.9784,27.015,437232.0
2018-03-16 13:00:00,36.94,36.98,36.88,36.9,368828.0,27.015,27.0443,26.9711,26.9858,368828.0
2018-03-16 13:30:00,36.9,36.91,36.85,36.87,425487.0,26.9858,26.9931,26.9492,26.9638,425487.0
2018-03-16 14:00:00,36.87,36.87,36.78,36.84,471341.0,26.9638,26.9638,26.898,26.9419,471341.0
2018-03-16 14:30:00,36.85,36.88,36.8,36.84,413396.0,26.9492,26.9711,26.9126,26.9419,413396.0
2018-03-16 15:00:00,36.84,36.87,36.77,36.86,627031.0,26.9419,26.9638,26.8907,26.9565,627031.0
2018-03-16 15:30:00,36.86,36.91,36.76,36.76,2578282.0,26.9565,26.9931,26.8834,26.8834,2578282.0
2018-03-19 09:30:00,36.8,36.8,36.52,36.58,1232469.0,26.9126,26.9126,26.7079,26.7517,1232469.0
2018-03-19 10:00:00,36.58,36.66,36.53,36.58,837695.0,26.7517,26.8102,26.7152,26.7517,837695.0
2018-03-19 10:30:00,36.58,36.62,36.52,36.56,636793.0,26.7517,26.781,26.7079,26.7371,636793.0
2018-03-19 11:00:00,36.55,36.67,36.54,36.66,1279920.0,26.7298,26.8175,26.7225,26.8102,1279920.0
2018-03-19 11:30:00,36.66,36.67,36.48,36.52,820968.0,26.8102,26.8175,26.6786,26.7079,820968.0
2018-03-19 12:00:00,36.52,36.56,36.42,36.44,578963.0,26.7079,26.7371,26.6347,26.6493,578963.0
2018-03-19 12:30:00,36.44,36.49,36.32,36.42,945767.0,26.6493,26.6859,26.5616,26.6347,945767.0
2018-03-19 13:00:00,36.41,36.43,36.18,36.21,1264483.0,26.6274,26.642,26.4592,26.4811,1264483.0
2018-03-19 13:30:00,36.2,36.38,36.19,36.37,1047317.0,26.4738,26.6055,26.4665,26.5982,1047317.0
2018-03-19 14:00:00,36.37,36.4,36.19,36.24,707997.0,26.5982,26.6201,26.4665,26.5031,707997.0
2018-03-19 14:30:00,36.23,36.27,36.08,36.22,724289.0,26.4958,26.525,26.3861,26.4885,724289.0
2018-03-19 15:00:00,36.22,36.28,36.11,36.2,1011760.0,26.4885,26.5323,26.408,26.4738,1011760.0
2018-03-19 15:30:00,36.2,36.37,36.15,36.32,2254350.0,26.4738,26.5982,26.4373,26.5616,2254350.0
2018-03-20 09:30:00,36.41,36.55,36.37,36.41,1294566.0,26.6274,26.7298,26.5982,26.6274,1294566.0
2018-03-20 10:00:00,36.41,36.45,36.29,36.41,935731.0,26.6274,26.6567,26.5396,26.6274,935731.0
2018-03-20 10:30:00,36.41,36.45,36.32,36.37,620164.0,26.6274,26.6567,26.5616,26.5982,620164.0
2018-03-20 11:00:00,36.37,36.39,36.26,36.3,851879.0,26.5982,26.6128,26.5177,26.547,851879.0
2018-03-20 11:30:00,36.3,36.32,36.14,36.16,823979.0,26.547,26.5616,26.4299,26.4446,823979.0
2018-03-20 12:00:00,36.16,36.3,36.11,36.27,671476.0,26.4446,26.547,26.408,26.525,671476.0
2018-03-20 12:30:00,36.27,36.3,36.22,36.24,466092.0,26.525,26.547,26.4885,26.5031,466092.0
2018-03-20 13:00:00,36.25,36.32,36.23,36.3,586409.0,26.5104,26.5616,26.4958,26.547,586409.0
2018-03-20 13:30:00,36.29,36.33,36.24,36.3,516750.0,26.5396,26.5689,26.5031,26.547,516750.0
2018-03-20 14:00:00,36.31,36.37,36.29,36.36,607276.0,26.5543,26.5982,26.5396,26.5908,607276.0
2018-03-20 14:30:00,36.36,36.48,36.32,36.47,1157125.0,26.5908,26.6786,26.5616,26.6713,1157125.0
2018-03-20 15:00:00,36.47,36.52,36.42,36.44,1032664.0,26.6713,26.7079,26.6347,26.6493,1032664.0
2018-03-20 15:30:00,36.43,36.45,36.34,36.35,2132265.0,26.642,26.6567,26.5762,26.5835,2132265.0
2018-03-21 09:30:00,36.49,36.53,36.26,36.37,1077992.0,26.6859,26.7152,26.5177,26.5982,1077992.0
2018-03-21 10:00:00,36.37,36.37,36.2,36.32,693065.0,26.5982,26.5982,26.4738,26.5616,693065.0
2018-03-21 10:30:00,36.32,36.39,36.28,36.35,551314.0,26.5616,26.6128,26.5323,26.5835,551314.0
2018-03-21 11:00:00,36.34,36.41,36.34,36.39,503463.0,26.5762,26.6274,26.5762,26.6128,503463.0
2018-03-21 11:30:00,36.39,36.53,36.36,36.48,550350.0,26.6128,26.7152,26.5908,26.6786,550350.0
2018-03-21 12:00:00,36.48,36.49,36.45,36.48,385344.0,26.6786,26.6859,26.6567,26.6786,385344.0
2018-03-21 12:30:00,36.48,36.52,36.46,36.47,393293.0,26.6786,26.7079,26.664,26.6713,393293.0
2018-03-21 13:00:00,36.47,36.48,36.38,36.43,329338.0,26.6713,26.6786,26.6055,26.642,329338.0
2018-03-21 13:30:00,36.42,36.48,36.36,36.46,348364.0,26.6347,26.6786,26.5908,26.664,348364.0
2018-03-21 14:00:00,36.46,36.73,36.29,36.48,983925.0,26.664,26.8614,26.5396,26.6786,983925.0
2018-03-21 14:30:00,36.47,36.49,36.26,36.33,761300.0,26.6713,26.6859,26.5177,26.5689,761300.0
2018-03-21 15:00:00,36.33,36.53,36.32,36.4,1085292.0,26.5689,26.7152,26.5616,26.6201,1085292.0
2018-03-21 15:30:00,36.4,36.48,36.28,36.28,1855554.0,26.6201,26.6786,26.5323,26.5323,1855554.0
2018-03-22 09:30:00,36.03,36.08,35.86,35.86,1620288.0,26.3495,26.3861,26.2252,26.2252,1620288.0
2018-03-22 10:00:00,35.86,36.1,35.85,36.09,733042.0,26.2252,26.4007,26.2179,26.3934,733042.0
2018-03-22 10:30:00,36.1,36.11,35.89,35.96,864891.0,26.4007,26.408,26.2471,26.2983,864891.0
2018-03-22 11:00:00,35.97,36.03,35.91,35.97,824654.0,26.3056,26.3495,26.2617,26.3056,824654.0
2018-03-22 11:30:00,35.96,36.04,35.86,35.87,772796.0,26.2983,26.3568,26.2252,26.2325,772796.0
2018-03-22 12:00:00,35.87,36.09,35.82,36.07,1124693.0,26.2325,26.3934,26.1959,26.3788,1124693.0
2018-03-22 12:30:00,36.08,36.11,35.9,35.94,651919.0,26.3861,26.408,26.2544,26.2837,651919.0
2018-03-22 13:00:00,35.93,36.1,35.84,36.09,642699.0,26.2764,26.4007,26.2106,26.3934,642699.0
2018-03-22 13:30:00,36.09,36.15,36.05,36.09,683300.0,26.3934,26.4373,26.3641,26.3934,683300.0
2018-03-22 14:00:00,36.08,36.1,35.87,35.89,656203.0,26.3861,26.4007,26.2325,26.2471,656203.0
2018-03-22 14:30:00,35.88,35.95,35.79,35.82,828963.0,26.2398,26.291,26.174,26.1959,828963.0
2018-03-22 15:00:00,35.82,35.92,35.66,35.75,1407445.0,26.1959,26.2691,26.0789,26.1447,1407445.0
2018-03-22 15:30:00,35.75,35.75,35.47,35.6,3801224.0,26.1447,26.1447,25.94,26.035,3801224.0
2018-03-23 09:30:00,35.49,35.5,35.26,35.34,1750879.0,25.9546,25.9619,25.7864,25.8449,1750879.0
2018-03-23 10:00:00,35.34,35.46,35.32,35.44,980189.0,25.8449,25.9326,25.8303,25.918,980189.0
2018-03-23 10:30:00,35.44,35.47,35.28,35.36,884399.0,25.918,25.94,25.801,25.8595,884399.0
2018-03-23 11:00:00,35.35,35.4,35.28,35.33,830662.0,25.8522,25.8888,25.801,25.8376,830662.0
2018-03-23 11:30:00,35.32,35.36,35.1,35.12,1246314.0,25.8303,25.8595,25.6694,25.684,1246314.0
2018-03-23 12:00:00,35.11,35.26,35.08,35.25,1151067.0,25.6767,25.7864,25.6547,25.7791,1151067.0
2018-03-23 12:30:00,35.25,35.26,35.06,35.1,955779.0,25.7791,25.7864,25.6401,25.6694,955779.0
2018-03-23 13:00:00,35.1,35.28,35.05,35.24,1122801.0,25.6694,25.801,25.6328,25.7718,1122801.0
2018-03-23 13:30:00,35.25,35.32,35.19,35.27,1410157.0,25.7791,25.8303,25.7352,25.7937,1410157.0
2018-03-23 14:00:00,35.27,35.33,35.09,35.11,1200162.0,25.7937,25.8376,25.6621,25.6767,1200162.0
2018-03-23 14:30:00,35.11,35.14,34.8,34.82,1628734.0,25.6767,25.6986,25.45,25.4646,1628734.0
2018-03-23 15:00:00,34.82,34.86,34.61,34.68,2042455.0,25.4646,25.4939,25.311,25.3622,2042455.0
2018-03-23 15:30:00,34.68,34.68,34.44,34.5,4658578.0,25.3622,25.3622,25.1867,25.2306,4658578.0
2018-03-26 09:30:00,34.93,34.97,34.66,34.74,2338694.0,25.545,25.5743,25.3476,25.4061,2338694.0
2018-03-26 10:00:00,34.74,34.78,34.51,34.53,1571326.0,25.4061,25.4354,25.2379,25.2525,1571326.0
2018-03-26 10:30:00,34.53,34.62,34.45,34.46,1144286.0,25.2525,25.3183,25.194,25.2013,1144286.0
2018-03-26 11:00:00,34.46,34.52,34.32,34.42,1193987.0,25.2013,25.2452,25.0989,25.1721,1193987.0
2018-03-26 11:30:00,34.42,34.5,34.38,34.44,831114.0,25.1721,25.2306,25.1428,25.1867,831114.0
2018-03-26 12:00:00,34.44,34.6,34.4,34.57,689877.0,25.1867,25.3037,25.1574,25.2818,689877.0
2018-03-26 12:30:00,34.57,34.68,34.5,34.58,861789.0,25.2818,25.3622,25.2306,25.2891,861789.0
2018-03-26 13:00:00,34.57,34.76,34.56,34.63,955132.0,25.2818,25.4207,25.2745,25.3257,955132.0
2018-03-26 13:30:00,34.64,34.72,34.56,34.71,600867.0,25.333,25.3915,25.2745,25.3842,600867.0
2018-03-26 14:00:00,34.72,34.89,34.67,34.87,1218481.0,25.3915,25.5158,25.3549,25.5012,1218481.0
2018-03-26 14:30:00,34.87,34.97,34.83,34.88,894434.0,25.5012,25.5743,25.4719,25.5085,894434.0
2018-03-26 15:00:00,34.88,34.99,34.87,34.99,903440.0,25.5085,25.5889,25.5012,25.5889,903440.0
2018-03-26 15:30:00,34.99,35.15,34.97,35.06,2803337.0,25.5889,25.7059,25.5743,25.6401,2803337.0
2018-03-27 09:30:00,35.18,35.28,35.07,35.19,1942337.0,25.7279,25.801,25.6474,25.7352,1942337.0
2018-03-27 10:00:00,35.19,35.3,35.07,35.19,1631156.0,25.7352,25.8156,25.6474,25.7352,1631156.0
2018-03-27 10:30:00,35.18,35.29,35.07,35.23,904603.0,25.7279,25.8083,25.6474,25.7644,904603.0
2018-03-27 11:00:00,35.23,35.29,35.1,35.26,900084.0,25.7644,25.8083,25.6694,25.7864,900084.0
2018-03-27 11:30:00,35.27,35.47,35.27,35.41,1231584.0,25.7937,25.94,25.7937,25.8961,1231584.0
2018-03-27 12:00:00,35.41,35.52,35.4,35.47,918430.0,25.8961,25.9765,25.8888,25.94,918430.0
2018-03-27 12:30:00,35.46,35.52,35.38,35.48,828177.0,25.9326,25.9765,25.8741,25.9473,828177.0
2018-03-27 13:00:00,35.48,35.56,35.41,35.42,844675.0,25.9473,26.0058,25.8961,25.9034,844675.0
2018-03-27 13:30:00,35.42,35.46,35.25,35.35,1013279.0,25.9034,25.9326,25.7791,25.8522,1013279.0
2018-03-27 14:00:00,35.34,35.47,35.26,35.28,1309325.0,25.8449,25.94,25.7864,25.801,1309325.0
2018-03-27 14:30:00,35.29,35.44,35.17,35.18,905367.0,25.8083,25.918,25.7206,25.7279,905367.0
2018-03-27 15:00:00,35.18,35.23,34.95,35.03,2319843.0,25.7279,25.7644,25.5597,25.6182,2319843.0
2018-03-27 15:30:00,35.03,35.06,34.78,35.01,3821677.0,25.6182,25.6401,25.4354,25.6036,3821677.0
2018-03-28 09:30:00,35.17,35.53,35.12,35.47,2345489.0,25.7206,25.9838,25.684,25.94,2345489.0
2018-03-28 10:00:00,35.47,35.51,35.24,35.32,1081917.0,25.94,25.9692,25.7718,25.8303,1081917.0
2018-03-28 10:30:00,35.32,35.44,35.27,35.42,1337126.0,25.8303,25.918,25.7937,25.9034,1337126.0
2018-03-28 11:00:00,35.43,35.6,35.37,35.42,1396202.0,25.9107,26.035,25.8668,25.9034,1396202.0
2018-03-28 11:30:00,35.42,35.59,35.29,35.5,1095503.0,25.9034,26.0277,25.8083,25.9619,1095503.0
2018-03-28 12:00:00,35.5,35.81,35.43,35.52,1182965.0,25.9619,26.1886,25.9107,25.9765,1182965.0
2018-03-28 12:30:00,35.52,35.61,35.41,35.43,1881670.0,25.9765,26.0423,25.8961,25.9107,1881670.0
2018-03-28 13:00:00,35.42,35.6,35.37,35.58,826230.0,25.9034,26.035,25.8668,26.0204,826230.0
2018-03-28 13:30:00,35.58,35.59,35.43,35.57,1220383.0,26.0204,26.0277,25.9107,26.0131,1220383.0
2018-03-28 14:00:00,35.58,35.61,35.41,35.44,853216.0,26.0204,26.0423,25.8961,25.918,853216.0
2018-03-28 14:30:00,35.44,35.57,35.41,35.48,830952.0,25.918,26.0131,25.8961,25.9473,830952.0
2018-03-28 15:00:00,35.48,35.49,35.28,35.44,1403703.0,25.9473,25.9546,25.801,25.918,1403703.0
2018-03-28 15:30:00,35.44,35.57,35.29,35.3,2830911.0,25.918,26.0131,25.8083,25.8156,2830911.0
2018-03-29 09:30:00,35.52,35.54,35.15,35.24,1552565.0,25.9765,25.9912,25.7059,25.7718,1552565.0
2018-03-29 10:00:00,35.24,35.25,35.07,35.09,1140866.0,25.7718,25.7791,25.6474,25.6621,1140866.0
2018-03-29 10:30:00,35.09,35.24,35.07,35.2,962159.0,25.6621,25.7718,25.6474,25.7425,962159.0
2018-03-29 11:00:00,35.2,35.47,35.2,35.27,1067408.0,25.7425,25.94,25.7425,25.7937,1067408.0
2018-03-29 11:30:00,35.27,35.29,35.2,35.26,849333.0,25.7937,25.8083,25.7425,25.7864,849333.0
2018-03-29 12:00:00,35.26,35.27,35.15,35.23,662201.0,25.7864,25.7937,25.7059,25.7644,662201.0
2018-03-29 12:30:00,35.24,35.29,35.15,35.25,824310.0,25.7718,25.8083,25.7059,25.7791,824310.0
2018-03-29 13:00:00,35.25,35.27,35.11,35.17,1004673.0,25.7791,25.7937,25.6767,25.7206,1004673.0
2018-03-29 13:30:00,35.17,35.23,35.12,35.13,704313.0,25.7206,25.7644,25.684,25.6913,704313.0
2018-03-29 14:00:00,35.12,35.27,35.1,35.26,1021280.0,25.684,25.7937,25.6694,25.7864,1021280.0
2018-03-29 14:30:00,35.27,35.51,35.26,35.47,2408189.0,25.7937,25.9692,25.7864,25.94,2408189.0
2018-03-29 15:00:00,35.47,35.6,35.43,35.5,1492725.0,25.94,26.035,25.9107,25.9619,1492725.0
2018-03-29 15:30:00,35.5,35.68,35.45,35.51,3306947.0,25.9619,26.0935,25.9253,25.9692,3306947.0
2018-04-02 09:30:00,35.42,35.72,35.36,35.65,1863565.0,25.9034,26.1228,25.8595,26.0716,1863565.0
2018-04-02 10:00:00,35.65,35.74,35.58,35.64,1812891.0,26.0716,26.1374,26.0204,26.0643,1812891.0
2018-04-02 10:30:00,35.64,35.65,35.5,35.58,1554492.0,26.0643,26.0716,25.9619,26.0204,1554492.0
2018-04-02 11:00:00,35.58,35.62,35.48,35.58,1742642.0,26.0204,26.0497,25.9473,26.0204,1742642.0
2018-04-02 11:30:00,35.58,35.59,35.18,35.19,2006685.0,26.0204,26.0277,25.7279,25.7352,2006685.0
2018-04-02 12:00:00,35.2,35.2,35.01,35.12,1744520.0,25.7425,25.7425,25.6036,25.684,1744520.0
2018-04-02 12:30:00,35.12,35.18,35.02,35.1,1047440.0,25.684,25.7279,25.6109,25.6694,1047440.0
2018-04-02 13:00:00,35.09,35.14,34.96,34.96,1118304.0,25.6621,25.6986,25.567,25.567,1118304.0
2018-04-02 13:30:00,34.97,35.09,34.85,34.87,851375.0,25.5743,25.6621,25.4865,25.5012,851375.0
2018-04-02 14:00:00,34.86,34.97,34.77,34.88,1539835.0,25.4939,25.5743,25.428,25.5085,1539835.0
2018-04-02 14:30:00,34.87,34.96,34.81,34.87,1489217.0,25.5012,25.567,25.4573,25.5012,1489217.0
2018-04-02 15:00:00,34.87,34.91,34.76,34.82,1456321.0,25.5012,25.5304,25.4207,25.4646,1456321.0
2018-04-02 15:30:00,34.82,35.1,34.78,35.03,4043556.0,25.4646,25.6694,25.4354,25.6182,4043556.0
2018-04-03 09:30:00,35.11,35.17,34.92,35.15,1708826.0,25.6767,25.7206,25.5377,25.7059,1708826.0
2018-04-03 10:00:00,35.15,35.22,35.05,35.1,1432167.0,25.7059,25.7571,25.6328,25.6694,1432167.0
2018-04-03 10:30:00,35.11,35.38,35.08,35.35,1094383.0,25.6767,25.8741,25.6547,25.8522,1094383.0
2018-04-03 11:00:00,35.36,35.4,35.24,35.27,855146.0,25.8595,25.8888,25.7718,25.7937,855146.0
2018-04-03 11:30:00,35.27,35.32,35.19,35.2,756984.0,25.7937,25.8303,25.7352,25.7425,756984.0
2018-04-03 12:00:00,35.2,35.35,35.2,35.26,637339.0,25.7425,25.8522,25.7425,25.7864,637339.0
2018-04-03 12:30:00,35.25,35.33,35.22,35.26,479538.0,25.7791,25.8376,25.7571,25.7864,479538.0
2018-04-03 13:00:00,35.26,35.49,35.22,35.43,1034738.0,25.7864,25.9546,25.7571,25.9107,1034738.0
2018-04-03 13:30:00,35.44,35.46,35.35,35.43,545987.0,25.918,25.9326,25.8522,25.9107,545987.0
2018-04-03 14:00:00,35.43,35.45,35.3,35.33,790784.0,25.9107,25.9253,25.8156,25.8376,790784.0
2018-04-03 14:30:00,35.32,35.48,35.23,35.45,1212214.0,25.8303,25.9473,25.7644,25.9253,1212214.0
2018-04-03 15:00:00,35.44,35.74,35.42,35.7,2120326.0,25.918,26.1374,25.9034,26.1082,2120326.0
2018-04-03 15:30:00,35.7,35.72,35.54,35.69,2801521.0,26.1082,26.1228,25.9912,26.1009,2801521.0
2018-04-04 09:30:00,35.32,35.42,35.25,35.36,2199438.0,25.8303,25.9034,25.7791,25.8595,2199438.0
2018-04-04 10:00:00,35.36,35.51,35.24,35.41,1252352.0,25.8595,25.9692,25.7718,25.8961,1252352.0
2018-04-04 10:30:00,35.4,35.58,35.34,35.55,1016589.0,25.8888,26.0204,25.8449,25.9985,1016589.0
2018-04-04 11:00:00,35.55,35.59,35.42,35.52,801850.0,25.9985,26.0277,25.9034,25.9765,801850.0
2018-04-04 11:30:00,35.51,35.57,35.4,35.51,888162.0,25.9692,26.0131,25.8888,25.9692,888162.0
2018-04-04 12:00:00,35.52,35.69,35.47,35.69,760661.0,25.9765,26.1009,25.94,26.1009,760661.0
2018-04-04 12:30:00,35.69,35.8,35.68,35.77,844349.0,26.1009,26.1813,26.0935,26.1594,844349.0
2018-04-04 13:00:00,35.77,35.77,35.55,35.63,1062440.0,26.1594,26.1594,25.9985,26.057,1062440.0
2018-04-04 13:30:00,35.63,35.75,35.57,35.7,879984.0,26.057,26.1447,26.0131,26.1082,879984.0
2018-04-04 14:00:00,35.71,36.04,35.71,35.98,1098163.0,26.1155,26.3568,26.1155,26.3129,1098163.0
2018-04-04 14:30:00,35.99,36.05,35.86,36.02,825576.0,26.3202,26.3641,26.2252,26.3422,825576.0
2018-04-04 15:00:00,36.01,36.18,36.0,36.14,1616169.0,26.3349,26.4592,26.3276,26.4299,1616169.0
2018-04-04 15:30:00,36.14,36.23,36.1,36.13,2869830.0,26.4299,26.4958,26.4007,26.4226,2869830.0
2018-04-05 09:30:00,35.67,35.94,35.53,35.94,2900703.0,26.0862,26.2837,25.9838,26.2837,2900703.0
2018-04-05 10:00:00,35.93,36.01,35.83,35.89,1861773.0,26.2764,26.3349,26.2032,26.2471,1861773.0
2018-04-05 10:30:00,35.89,35.93,35.8,35.82,1385863.0,26.2471,26.2764,26.1813,26.1959,1385863.0
2018-04-05 11:00:00,35.82,35.98,35.8,35.95,1547190.0,26.1959,26.3129,26.1813,26.291,1547190.0
2018-04-05 11:30:00,35.95,35.97,35.79,35.86,1466301.0,26.291,26.3056,26.174,26.2252,1466301.0
2018-04-05 12:00:00,35.86,35.92,35.75,35.81,1092552.0,26.2252,26.2691,26.1447,26.1886,1092552.0
2018-04-05 12:30:00,35.82,35.84,35.76,35.79,1009736.0,26.1959,26.2106,26.152,26.174,1009736.0
2018-04-05 13:00:00,35.79,35.82,35.64,35.66,1067864.0,26.174,26.1959,26.0643,26.0789,1067864.0
2018-04-05 13:30:00,35.66,35.74,35.63,35.7,1062096.0,26.0789,26.1374,26.057,26.1082,1062096.0
2018-04-05 14:00:00,35.7,35.77,35.65,35.65,1147071.0,26.1082,26.1594,26.0716,26.0716,1147071.0
2018-04-05 14:30:00,35.65,35.88,35.64,35.86,1337393.0,26.0716,26.2398,26.0643,26.2252,1337393.0
2018-04-05 15:00:00,35.86,35.87,35.77,35.77,1056991.0,26.2252,26.2325,26.1594,26.1594,1056991.0
2018-04-05 15:30:00,35.77,35.82,35.7,35.72,2620422.0,26.1594,26.1959,26.1082,26.1228,2620422.0
2018-04-06 09:30:00,35.56,35.85,35.5,35.82,1643001.0,26.0058,26.2179,25.9619,26.1959,1643001.0
2018-04-06 10:00:00,35.82,35.87,35.68,35.77,882033.0,26.1959,26.2325,26.0935,26.1594,882033.0
2018-04-06 10:30:00,35.76,35.78,35.5,35.59,1132648.0,26.152,26.1667,25.9619,26.0277,1132648.0
2018-04-06 11:00:00,35.58,35.59,35.43,35.52,892109.0,26.0204,26.0277,25.9107,25.9765,892109.0
2018-04-06 11:30:00,35.53,35.69,35.49,35.6,989602.0,25.9838,26.1009,25.9546,26.035,989602.0
2018-04-06 12:00:00,35.59,35.6,35.36,35.38,715128.0,26.0277,26.035,25.8595,25.8741,715128.0
2018-04-06 12:30:00,35.38,35.59,35.36,35.58,711942.0,25.8741,26.0277,25.8595,26.0204,711942.0
2018-04-06 13:00:00,35.58,35.58,35.41,35.52,681526.0,26.0204,26.0204,25.8961,25.9765,681526.0
2018-04-06 13:30:00,35.52,35.57,35.23,35.24,1156338.0,25.9765,26.0131,25.7644,25.7718,1156338.0
2018-04-06 14:00:00,35.23,35.3,35.16,35.16,1420349.0,25.7644,25.8156,25.7133,25.7133,1420349.0
2018-04-06 14:30:00,35.16,35.23,34.93,34.96,1930054.0,25.7133,25.7644,25.545,25.567,1930054.0
2018-04-06 15:00:00,34.97,35.11,34.89,35.02,1663756.0,25.5743,25.6767,25.5158,25.6109,1663756.0
2018-04-06 15:30:00,35.02,35.24,35.0,35.15,3422012.0,25.6109,25.7718,25.5962,25.7059,3422012.0
2018-04-09 09:30:00,35.3,35.45,35.22,35.4,1599652.0,25.8156,25.9253,25.7571,25.8888,1599652.0
2018-04-09 10:00:00,35.4,35.45,35.32,35.41,632351.0,25.8888,25.9253,25.8303,25.8961,632351.0
2018-04-09 10:30:00,35.41,35.54,35.41,35.48,678146.0,25.8961,25.9912,25.8961,25.9473,678146.0
2018-04-09 11:00:00,35.49,35.65,35.44,35.62,842267.0,25.9546,26.0716,25.918,26.0497,842267.0
2018-04-09 11:30:00,35.61,35.72,35.61,35.7,1151001.0,26.0423,26.1228,26.0423,26.1082,1151001.0
2018-04-09 12:00:00,35.7,35.81,35.69,35.75,949099.0,26.1082,26.1886,26.1009,26.1447,949099.0
2018-04-09 12:30:00,35.75,35.84,35.73,35.79,950727.0,26.1447,26.2106,26.1301,26.174,950727.0
2018-04-09 13:00:00,35.79,35.93,35.78,35.91,917104.0,26.174,26.2764,26.1667,26.2617,917104.0
2018-04-09 13:30:00,35.91,35.92,35.85,35.89,954685.0,26.2617,26.2691,26.2179,26.2471,954685.0
2018-04-09 14:00:00,35.89,35.89,35.69,35.71,1139060.0,26.2471,26.2471,26.1009,26.1155,1139060.0
2018-04-09 14:30:00,35.71,35.84,35.68,35.8,786855.0,26.1155,26.2106,26.0935,26.1813,786855.0
2018-04-09 15:00:00,35.81,35.85,35.69,35.73,1078425.0,26.1886,26.2179,26.1009,26.1301,1078425.0
2018-04-09 15:30:00,35.73,35.75,35.44,35.47,2955669.0,26.1301,26.1447,25.918,25.94,2955669.0
2018-04-10 09:30:00,36.0,36.0,35.72,35.78,1733052.0,26.3276,26.3276,26.1228,26.1667,1733052.0
2018-04-10 10:00:00,35.78,36.02,35.74,35.98,1297236.0,26.1667,26.3422,26.1374,26.3129,1297236.0
2018-04-10 10:30:00,35.98,36.02,35.93,35.97,1430127.0,26.3129,26.3422,26.2764,26.3056,1430127.0
2018-04-10 11:00:00,35.98,36.1,35.97,36.02,1046326.0,26.3129,26.4007,26.3056,26.3422,1046326.0
2018-04-10 11:30:00,36.01,36.05,35.81,36.05,1162456.0,26.3349,26.3641,26.1886,26.3641,1162456.0
2018-04-10 12:00:00,36.05,36.06,35.73,35.82,1207342.0,26.3641,26.3714,26.1301,26.1959,1207342.0
2018-04-10 12:30:00,35.82,35.97,35.81,35.91,800160.0,26.1959,26.3056,26.1886,26.2617,800160.0
2018-04-10 13:00:00,35.91,36.01,35.87,35.98,736840.0,26.2617,26.3349,26.2325,26.3129,736840.0
2018-04-10 13:30:00,35.98,36.01,35.81,35.94,957697.0,26.3129,26.3349,26.1886,26.2837,957697.0
2018-04-10 14:00:00,35.95,36.02,35.84,35.94,1485055.0,26.291,26.3422,26.2106,26.2837,1485055.0
2018-04-10 14:30:00,35.94,36.01,35.84,36.0,1064519.0,26.2837,26.3349,26.2106,26.3276,1064519.0
2018-04-10 15:00:00,36.01,36.07,35.94,35.99,1399697.0,26.3349,26.3788,26.2837,26.3202,1399697.0
2018-04-10 15:30:00,35.99,36.01,35.92,35.95,1900339.0,26.3202,26.3349,26.2691,26.291,1900339.0
2018-04-11 09:30:00,35.73,35.9,35.59,35.87,1808887.0,26.1301,26.2544,26.0277,26.2325,1808887.0
2018-04-11 10:00:00,35.86,35.94,35.79,35.82,779509.0,26.2252,26.2837,26.174,26.1959,779509.0
2018-04-11 10:30:00,35.82,35.87,35.72,35.72,741860.0,26.1959,26.2325,26.1228,26.1228,741860.0
2018-04-11 11:00:00,35.72,35.89,35.7,35.86,597580.0,26.1228,26.2471,26.1082,26.2252,597580.0
2018-04-11 11:30:00,35.87,36.02,35.85,35.96,725764.0,26.2325,26.3422,26.2179,26.2983,725764.0
2018-04-11 12:00:00,35.95,36.07,35.94,35.95,508386.0,26.291,26.3788,26.2837,26.291,508386.0
2018-04-11 12:30:00,35.95,35.99,35.87,35.94,429432.0,26.291,26.3202,26.2325,26.2837,429432.0
2018-04-11 13:00:00,35.93,35.96,35.82,35.84,497717.0,26.2764,26.2983,26.1959,26.2106,497717.0
2018-04-11 13:30:00,35.84,35.91,35.8,35.84,703109.0,26.2106,26.2617,26.1813,26.2106,703109.0
2018-04-11 14:00:00,35.85,35.94,35.8,35.88,611419.0,26.2179,26.2837,26.1813,26.2398,611419.0
2018-04-11 14:30:00,35.87,35.95,35.83,35.9,520431.0,26.2325,26.291,26.2032,26.2544,520431.0
2018-04-11 15:00:00,35.9,35.93,35.73,35.76,946596.0,26.2544,26.2764,26.1301,26.152,946596.0
2018-04-11 15:30:00,35.76,35.88,35.74,35.78,1912454.0,26.152,26.2398,26.1374,26.1667,1912454.0
2018-04-12 09:30:00,36.03,36.4,35.97,36.32,2662588.0,26.3495,26.6201,26.3056,26.5616,2662588.0
2018-04-12 10:00:00,36.32,36.36,36.25,36.32,1162783.0,26.5616,26.5908,26.5104,26.5616,1162783.0
2018-04-12 10:30:00,36.32,36.43,36.2,36.34,1596553.0,26.5616,26.642,26.4738,26.5762,1596553.0
2018-04-12 11:00:00,36.34,36.39,36.26,36.27,1247538.0,26.5762,26.6128,26.5177,26.525,1247538.0
2018-04-12 11:30:00,36.27,36.34,36.23,36.34,812956.0,26.525,26.5762,26.4958,26.5762,812956.0
2018-04-12 12:00:00,36.34,36.43,36.29,36.43,966736.0,26.5762,26.642,26.5396,26.642,966736.0
2018-04-12 12:30:00,36.43,36.45,36.37,36.39,737290.0,26.642,26.6567,26.5982,26.6128,737290.0
2018-04-12 13:00:00,36.4,36.4,36.22,36.27,1058438.0,26.6201,26.6201,26.4885,26.525,1058438.0
2018-04-12 13:30:00,36.26,36.4,36.24,36.33,695393.0,26.5177,26.6201,26.5031,26.5689,695393.0
2018-04-12 14:00:00,36.33,36.43,36.31,36.4,724965.0,26.5689,26.642,26.5543,26.6201,724965.0
2018-04-12 14:30:00,36.4,36.44,36.33,36.41,836895.0,26.6201,26.6493,26.5689,26.6274,836895.0
2018-04-12 15:00:00,36.41,36.5,36.38,36.48,1324679.0,26.6274,26.6932,26.6055,26.6786,1324679.0
2018-04-12 15:30:00,36.47,36.49,36.32,36.33,2923216.0,26.6713,26.6859,26.5616,26.5689,2923216.0
2018-04-13 09:30:00,36.41,36.5,36.35,36.47,1321106.0,26.6274,26.6932,26.5835,26.6713,1321106.0
2018-04-13 10:00:00,36.46,36.49,36.31,36.35,972816.0,26.664,26.6859,26.5543,26.5835,972816.0
2018-04-13 10:30:00,36.34,36.36,36.18,36.19,1095362.0,26.5762,26.5908,26.4592,26.4665,1095362.0
2018-04-13 11:00:00,36.19,36.3,36.13,36.29,802080.0,26.4665,26.547,26.4226,26.5396,802080.0
2018-04-13 11:30:00,36.29,36.32,36.2,36.31,535281.0,26.5396,26.5616,26.4738,26.5543,535281.0
2018-04-13 12:00:00,36.31,36.38,36.24,36.36,648704.0,26.5543,26.6055,26.5031,26.5908,648704.0
2018-04-13 12:30:00,36.36,36.36,36.25,36.3,531430.0,26.5908,26.5908,26.5104,26.547,531430.0
2018-04-13 13:00:00,36.3,36.44,36.3,36.41,616810.0,26.547,26.6493,26.547,26.6274,616810.0
2018-04-13 13:30:00,36.42,36.44,36.33,36.38,765015.0,26.6347,26.6493,26.5689,26.6055,765015.0
2018-04-13 14:00:00,36.38,36.43,36.31,36.39,665352.0,26.6055,26.642,26.5543,26.6128,665352.0
2018-04-13 14:30:00,36.39,36.4,36.27,36.3,623636.0,26.6128,26.6201,26.525,26.547,623636.0
2018-04-13 15:00:00,36.3,36.31,36.14,36.2,974747.0,26.547,26.5543,26.4299,26.4738,974747.0
2018-04-13 15:30:00,36.2,36.4,36.2,36.34,2602257.0,26.4738,26.6201,26.4738,26.5762,2602257.0
2018-04-16 09:30:00,36.5,36.68,36.49,36.64,1605380.0,26.6932,26.8249,26.6859,26.7956,1605380.0
2018-04-16 10:00:00,36.64,36.7,36.51,36.59,1164814.0,26.7956,26.8395,26.7005,26.759,1164814.0
2018-04-16 10:30:00,36.59,36.64,36.54,36.57,974918.0,26.759,26.7956,26.7225,26.7444,974918.0
2018-04-16 11:00:00,36.57,36.73,36.55,36.7,1012862.0,26.7444,26.8614,26.7298,26.8395,1012862.0
2018-04-16 11:30:00,36.7,36.7,36.52,36.56,890905.0,26.8395,26.8395,26.7079,26.7371,890905.0
2018-04-16 12:00:00,36.57,36.6,36.46,36.48,847691.0,26.7444,26.7664,26.664,26.6786,847691.0
2018-04-16 12:30:00,36.48,36.51,36.39,36.44,1064467.0,26.6786,26.7005,26.6128,26.6493,1064467.0
2018-04-16 13:00:00,36.45,36.54,36.43,36.45,875393.0,26.6567,26.7225,26.642,26.6567,875393.0
2018-04-16 13:30:00,36.45,36.56,36.43,36.52,851190.0,26.6567,26.7371,26.642,26.7079,851190.0
2018-04-16 14:00:00,36.52,36.58,36.49,36.52,704154.0,26.7079,26.7517,26.6859,26.7079,704154.0
2018-04-16 14:30:00,36.52,36.62,36.51,36.61,610575.0,26.7079,26.781,26.7005,26.7737,610575.0
2018-04-16 15:00:00,36.61,36.63,36.49,36.51,1017950.0,26.7737,26.7883,26.6859,26.7005,1017950.0
2018-04-16 15:30:00,36.5,36.57,36.5,36.53,1603958.0,26.6932,26.7444,26.6932,26.7152,1603958.0
2018-04-17 09:30:00,36.75,36.78,36.4,36.41,1870060.0,26.8761,26.898,26.6201,26.6274,1870060.0
2018-04-17 10:00:00,36.4,36.43,36.27,36.4,1711793.0,26.6201,26.642,26.525,26.6201,1711793.0
2018-04-17 10:30:00,36.4,36.42,36.33,36.39,981948.0,26.6201,26.6347,26.5689,26.6128,981948.0
2018-04-17 11:00:00,36.4,36.5,36.39,36.4,877301.0,26.6201,26.6932,26.6128,26.6201,877301.0
2018-04-17 11:30:00,36.4,36.42,36.33,36.34,800889.0,26.6201,26.6347,26.5689,26.5762,800889.0
2018-04-17 12:00:00,36.34,36.44,36.32,36.39,657276.0,26.5762,26.6493,26.5616,26.6128,657276.0
2018-04-17 12:30:00,36.39,36.47,36.34,36.45,604857.0,26.6128,26.6713,26.5762,26.6567,604857.0
2018-04-17 13:00:00,36.44,36.45,36.38,36.42,494677.0,26.6493,26.6567,26.6055,26.6347,494677.0
2018-04-17 13:30:00,36.42,36.43,36.32,36.33,768595.0,26.6347,26.642,26.5616,26.5689,768595.0
2018-04-17 14:00:00,36.33,36.36,36.27,36.29,792399.0,26.5689,26.5908,26.525,26.5396,792399.0
2018-04-17 14:30:00,36.29,36.39,36.29,36.32,776060.0,26.5396,26.6128,26.5396,26.5616,776060.0
2018-04-17 15:00:00,36.31,36.44,36.3,36.4,961976.0,26.5543,26.6493,26.547,26.6201,961976.0
2018-04-17 15:30:00,36.41,36.42,36.3,36.33,2304658.0,26.6274,26.6347,26.547,26.5689,2304658.0
2018-04-18 09:30:00,36.38,36.52,36.33,36.39,1493078.0,26.6055,26.7079,26.5689,26.6128,1493078.0
2018-04-18 10:00:00,36.39,36.41,36.28,36.37,1231591.0,26.6128,26.6274,26.5323,26.5982,1231591.0
2018-04-18 10:30:00,36.36,36.42,36.31,36.39,838538.0,26.5908,26.6347,26.5543,26.6128,838538.0
2018-04-18 11:00:00,36.39,36.49,36.37,36.46,713131.0,26.6128,26.6859,26.5982,26.664,713131.0
2018-04-18 11:30:00,36.46,36.53,36.41,36.47,680658.0,26.664,26.7152,26.6274,26.6713,680658.0
2018-04-18 12:00:00,36.47,36.55,36.47,36.52,608565.0,26.6713,26.7298,26.6713,26.7079,608565.0
2018-04-18 12:30:00,36.52,36.57,36.5,36.55,593071.0,26.7079,26.7444,26.6932,26.7298,593071.0
2018-04-18 13:00:00,36.55,36.58,36.52,36.52,521307.0,26.7298,26.7517,26.7079,26.7079,521307.0
2018-04-18 13:30:00,36.52,36.54,36.43,36.44,748707.0,26.7079,26.7225,26.642,26.6493,748707.0
2018-04-18 14:00:00,36.45,36.58,36.42,36.58,695801.0,26.6567,26.7517,26.6347,26.7517,695801.0
2018-04-18 14:30:00,36.57,36.59,36.52,36.57,1000872.0,26.7444,26.759,26.7079,26.7444,1000872.0
2018-04-18 15:00:00,36.58,36.59,36.51,36.52,738006.0,26.7517,26.759,26.7005,26.7079,738006.0
2018-04-18 15:30:00,36.52,36.54,36.5,36.51,1501230.0,26.7079,26.7225,26.6932,26.7005,1501230.0
2018-04-19 09:30:00,36.39,36.69,36.34,36.65,1795373.0,26.6128,26.8322,26.5762,26.8029,1795373.0
2018-04-19 10:00:00,36.64,36.66,36.47,36.62,1087702.0,26.7956,26.8102,26.6713,26.781,1087702.0
2018-04-19 10:30:00,36.63,36.68,36.46,36.62,1050290.0,26.7883,26.8249,26.664,26.781,1050290.0
2018-04-19 11:00:00,36.62,36.65,36.54,36.59,912433.0,26.781,26.8029,26.7225,26.759,912433.0
2018-04-19 11:30:00,36.59,36.59,36.37,36.37,899768.0,26.759,26.759,26.5982,26.5982,899768.0
2018-04-19 12:00:00,36.37,36.4,36.27,36.34,977893.0,26.5982,26.6201,26.525,26.5762,977893.0
2018-04-19 12:30:00,36.33,36.41,36.31,36.34,654245.0,26.5689,26.6274,26.5543,26.5762,654245.0
2018-04-19 13:00:00,36.34,36.37,36.3,36.31,486330.0,26.5762,26.5982,26.547,26.5543,486330.0
2018-04-19 13:30:00,36.3,36.38,36.28,36.34,555098.0,26.547,26.6055,26.5323,26.5762,555098.0
2018-04-19 14:00:00,36.34,36.41,36.31,36.34,688008.0,26.5762,26.6274,26.5543,26.5762,688008.0
2018-04-19 14:30:00,36.34,36.45,36.34,36.42,673024.0,26.5762,26.6567,26.5762,26.6347,673024.0
2018-04-19 15:00:00,36.42,36.47,36.4,36.41,999968.0,26.6347,26.6713,26.6201,26.6274,999968.0
2018-04-19 15:30:00,36.41,36.6,36.39,36.53,2702471.0,26.6274,26.7664,26.6128,26.7152,2702471.0
2018-04-20 09:30:00,36.5,36.78,36.5,36.73,3144940.0,26.6932,26.898,26.6932,26.8614,3144940.0
2018-04-20 10:00:00,36.73,36.79,36.66,36.77,1196031.0,26.8614,26.9053,26.8102,26.8907,1196031.0
2018-04-20 10:30:00,36.77,36.78,36.56,36.66,927937.0,26.8907,26.898,26.7371,26.8102,927937.0
2018-04-20 11:00:00,36.66,36.68,36.51,36.55,865927.0,26.8102,26.8249,26.7005,26.7298,865927.0
2018-04-20 11:30:00,36.55,36.7,36.54,36.67,615179.0,26.7298,26.8395,26.7225,26.8175,615179.0
2018-04-20 12:00:00,36.68,36.69,36.62,36.66,500049.0,26.8249,26.8322,26.781,26.8102,500049.0
2018-04-20 12:30:00,36.66,36.69,36.58,36.6,566420.0,26.8102,26.8322,26.7517,26.7664,566420.0
2018-04-20 13:00:00,36.6,36.64,36.56,36.63,585114.0,26.7664,26.7956,26.7371,26.7883,585114.0
2018-04-20 13:30:00,36.63,36.64,36.58,36.62,444256.0,26.7883,26.7956,26.7517,26.781,444256.0
2018-04-20 14:00:00,36.62,36.7,36.61,36.65,722827.0,26.781,26.8395,26.7737,26.8029,722827.0
2018-04-20 14:30:00,36.65,36.68,36.57,36.62,634788.0,26.8029,26.8249,26.7444,26.781,634788.0
2018-04-20 15:00:00,36.62,36.62,36.47,36.55,947176.0,26.781,26.781,26.6713,26.7298,947176.0
2018-04-20 15:30:00,36.55,36.64,36.5,36.63,2994718.0,26.7298,26.7956,26.6932,26.7883,2994718.0
2018-04-23 09:30:00,36.67,36.81,36.65,36.77,1553084.0,26.8175,26.9199,26.8029,26.8907,1553084.0
2018-04-23 10:00:00,36.77,36.81,36.71,36.76,1253443.0,26.8907,26.9199,26.8468,26.8834,1253443.0
2018-04-23 10:30:00,36.76,36.76,36.61,36.66,1171821.0,26.8834,26.8834,26.7737,26.8102,1171821.0
2018-04-23 11:00:00,36.66,36.75,36.6,36.75,1003967.0,26.8102,26.8761,26.7664,26.8761,1003967.0
2018-04-23 11:30:00,36.75,36.76,36.66,36.72,807237.0,26.8761,26.8834,26.8102,26.8541,807237.0
2018-04-23 12:00:00,36.72,36.78,36.71,36.76,474484.0,26.8541,26.898,26.8468,26.8834,474484.0
2018-04-23 12:30:00,36.76,36.82,36.75,36.76,1111663.0,26.8834,26.9272,26.8761,26.8834,1111663.0
2018-04-23 13:00:00,36.76,36.8,36.74,36.75,753723.0,26.8834,26.9126,26.8687,26.8761,753723.0
2018-04-23 13:30:00,36.75,36.89,36.73,36.85,884978.0,26.8761,26.9784,26.8614,26.9492,884978.0
2018-04-23 14:00:00,36.85,36.86,36.68,36.7,759127.0,26.9492,26.9565,26.8249,26.8395,759127.0
2018-04-23 14:30:00,36.7,36.81,36.66,36.69,1024240.0,26.8395,26.9199,26.8102,26.8322,1024240.0
2018-04-23 15:00:00,36.68,36.81,36.68,36.76,685490.0,26.8249,26.9199,26.8249,26.8834,685490.0
2018-04-23 15:30:00,36.76,36.8,36.72,36.79,1996212.0,26.8834,26.9126,26.8541,26.9053,1996212.0
2018-04-24 09:30:00,36.91,37.12,36.89,37.04,2508188.0,26.9931,27.1466,26.9784,27.0881,2508188.0
2018-04-24 10:00:00,37.03,37.13,36.99,37.02,1572648.0,27.0808,27.154,27.0516,27.0735,1572648.0
2018-04-24 10:30:00,37.03,37.21,36.99,37.17,1730039.0,27.0808,27.2125,27.0516,27.1832,1730039.0
2018-04-24 11:00:00,37.17,37.25,37.14,37.25,1653822.0,27.1832,27.2417,27.1613,27.2417,1653822.0
2018-04-24 11:30:00,37.25,37.27,37.08,37.1,1266206.0,27.2417,27.2563,27.1174,27.132,1266206.0
2018-04-24 12:00:00,37.09,37.14,37.06,37.11,962563.0,27.1247,27.1613,27.1028,27.1393,962563.0
2018-04-24 12:30:00,37.11,37.14,36.98,36.98,853381.0,27.1393,27.1613,27.0443,27.0443,853381.0
2018-04-24 13:00:00,36.98,37.08,36.98,37.05,1092410.0,27.0443,27.1174,27.0443,27.0955,1092410.0
2018-04-24 13:30:00,37.04,37.05,36.89,36.95,1586936.0,27.0881,27.0955,26.9784,27.0223,1586936.0
2018-04-24 14:00:00,36.95,36.99,36.8,36.82,1645736.0,27.0223,27.0516,26.9126,26.9272,1645736.0
2018-04-24 14:30:00,36.82,36.93,36.76,36.93,1229500.0,26.9272,27.0077,26.8834,27.0077,1229500.0
2018-04-24 15:00:00,36.93,37.04,36.93,36.99,1122993.0,27.0077,27.0881,27.0077,27.0516,1122993.0
2018-04-24 15:30:00,36.99,37.07,36.87,37.05,3596930.0,27.0516,27.1101,26.9638,27.0955,3596930.0
2018-04-25 09:30:00,36.92,37.04,36.59,36.75,2462698.0,27.0004,27.0881,26.759,26.8761,2462698.0
2018-04-25 10:00:00,36.75,36.92,36.67,36.76,1738260.0,26.8761,27.0004,26.8175,26.8834,1738260.0
2018-04-25 10:30:00,36.76,36.85,36.69,36.74,1319328.0,26.8834,26.9492,26.8322,26.8687,1319328.0
2018-04-25 11:00:00,36.73,36.77,36.69,36.75,1321676.0,26.8614,26.8907,26.8322,26.8761,1321676.0
2018-04-25 11:30:00,36.75,36.78,36.55,36.57,1245697.0,26.8761,26.898,26.7298,26.7444,1245697.0
2018-04-25 12:00:00,36.56,36.65,36.51,36.64,1084535.0,26.7371,26.8029,26.7005,26.7956,1084535.0
2018-04-25 12:30:00,36.64,36.67,36.55,36.61,985479.0,26.7956,26.8175,26.7298,26.7737,985479.0
2018-04-25 13:00:00,36.62,36.69,36.59,36.69,874306.0,26.781,26.8322,26.759,26.8322,874306.0
2018-04-25 13:30:00,36.69,36.76,36.67,36.72,866367.0,26.8322,26.8834,26.8175,26.8541,866367.0
2018-04-25 14:00:00,36.72,36.75,36.59,36.63,1008789.0,26.8541,26.8761,26.759,26.7883,1008789.0
2018-04-25 14:30:00,36.63,36.81,36.59,36.78,976160.0,26.7883,26.9199,26.759,26.898,976160.0
2018-04-25 15:00:00,36.78,36.83,36.73,36.77,1306571.0,26.898,26.9346,26.8614,26.8907,1306571.0
2018-04-25 15:30:00,36.77,36.8,36.61,36.7,3705642.0,26.8907,26.9126,26.7737,26.8395,3705642.0
2018-04-26 09:30:00,36.8,37.05,36.75,37.0,1530099.0,26.9126,27.0955,26.8761,27.0589,1530099.0
2018-04-26 10:00:00,36.99,37.06,36.84,36.86,896225.0,27.0516,27.1028,26.9419,26.9565,896225.0
2018-04-26 10:30:00,36.86,36.96,36.83,36.91,832958.0,26.9565,27.0296,26.9346,26.9931,832958.0
2018-04-26 11:00:00,36.91,36.92,36.8,36.87,881526.0,26.9931,27.0004,26.9126,26.9638,881526.0
2018-04-26 11:30:00,36.88,36.92,36.81,36.89,828180.0,26.9711,27.0004,26.9199,26.9784,828180.0
2018-04-26 12:00:00,36.89,37.01,36.88,36.95,593740.0,26.9784,27.0662,26.9711,27.0223,593740.0
2018-04-26 12:30:00,36.95,37.0,36.9,36.96,753917.0,27.0223,27.0589,26.9858,27.0296,753917.0
2018-04-26 13:00:00,36.97,37.07,36.96,36.98,860356.0,27.0369,27.1101,27.0296,27.0443,860356.0
2018-04-26 13:30:00,36.98,37.1,36.98,37.08,686807.0,27.0443,27.132,27.0443,27.1174,686807.0
2018-04-26 14:00:00,37.08,37.08,36.99,37.01,881330.0,27.1174,27.1174,27.0516,27.0662,881330.0
2018-04-26 14:30:00,37.0,37.1,37.0,37.07,860107.0,27.0589,27.132,27.0589,27.1101,860107.0
2018-04-26 15:00:00,37.07,37.08,36.88,36.89,881703.0,27.1101,27.1174,26.9711,26.9784,881703.0
2018-04-26 15:30:00,36.89,36.94,36.82,36.86,2613814.0,26.9784,27.015,26.9272,26.9565,2613814.0
2018-04-27 09:30:00,36.75,36.96,36.7,36.85,1289978.0,26.8761,27.0296,26.8395,26.9492,1289978.0
2018-04-27 10:00:00,36.86,36.93,36.84,36.88,855534.0,26.9565,27.0077,26.9419,26.9711,855534.0
2018-04-27 10:30:00,36.88,37.0,36.85,36.99,644408.0,26.9711,27.0589,26.9492,27.0516,644408.0
2018-04-27 11:00:00,36.99,37.05,36.94,37.03,797937.0,27.0516,27.0955,27.015,27.0808,797937.0
2018-04-27 11:30:00,37.03,37.04,36.99,37.02,530677.0,27.0808,27.0881,27.0516,27.0735,530677.0
2018-04-27 12:00:00,37.03,37.06,36.99,37.05,506011.0,27.0808,27.1028,27.0516,27.0955,506011.0
2018-04-27 12:30:00,37.04,37.08,36.98,37.07,669462.0,27.0881,27.1174,27.0443,27.1101,669462.0
2018-04-27 13:00:00,37.08,37.1,37.04,37.04,402704.0,27.1174,27.132,27.0881,27.0881,402704.0
2018-04-27 13:30:00,37.04,37.07,37.01,37.05,485894.0,27.0881,27.1101,27.0662,27.0955,485894.0
2018-04-27 14:00:00,37.05,37.06,36.99,37.01,584696.0,27.0955,27.1028,27.0516,27.0662,584696.0
2018-04-27 14:30:00,37.01,37.11,36.99,37.1,724392.0,27.0662,27.1393,27.0516,27.132,724392.0
2018-04-27 15:00:00,37.11,37.11,37.03,37.04,756636.0,27.1393,27.1393,27.0808,27.0881,756636.0
2018-04-27 15:30:00,37.04,37.1,37.0,37.02,1860818.0,27.0881,27.132,27.0589,27.0735,1860818.0
2018-04-30 09:30:00,37.13,37.18,37.02,37.03,1345245.0,27.154,27.1905,27.0735,27.0808,1345245.0
2018-04-30 10:00:00,37.03,37.08,36.97,37.04,1076704.0,27.0808,27.1174,27.0369,27.0881,1076704.0
2018-04-30 10:30:00,37.04,37.11,37.02,37.11,895764.0,27.0881,27.1393,27.0735,27.1393,895764.0
2018-04-30 11:00:00,37.11,37.15,37.04,37.06,776460.0,27.1393,27.1686,27.0881,27.1028,776460.0
2018-04-30 11:30:00,37.06,37.07,36.91,36.93,762143.0,27.1028,27.1101,26.9931,27.0077,762143.0
2018-04-30 12:00:00,36.93,36.94,36.81,36.88,618685.0,27.0077,27.015,26.9199,26.9711,618685.0
2018-04-30 12:30:00,36.87,36.88,36.72,36.86,880178.0,26.9638,26.9711,26.8541,26.9565,880178.0
2018-04-30 13:00:00,36.86,36.89,36.8,36.85,521475.0,26.9565,26.9784,26.9126,26.9492,521475.0
2018-04-30 13:30:00,36.85,36.91,36.83,36.88,591359.0,26.9492,26.9931,26.9346,26.9711,591359.0
2018-04-30 14:00:00,36.88,36.88,36.7,36.77,994109.0,26.9711,26.9711,26.8395,26.8907,994109.0
2018-04-30 14:30:00,36.77,36.88,36.74,36.84,1216534.0,26.8907,26.9711,26.8687,26.9419,1216534.0
2018-04-30 15:00:00,36.84,36.99,36.82,36.84,1915452.0,26.9419,27.0516,26.9272,26.9419,1915452.0
2018-04-30 15:30:00,36.83,36.93,36.4,36.61,4203999.0,26.9346,27.0077,26.6201,26.7737,4203999.0
2018-05-01 09:30:00,35.58,36.05,35.46,35.79,5083709.0,26.0204,26.3641,25.9326,26.174,5083709.0
2018-05-01 10:00:00,35.78,35.81,35.2,35.24,5373044.0,26.1667,26.1886,25.7425,25.7718,5373044.0
2018-05-01 10:30:00,35.24,35.28,34.92,34.94,4468435.0,25.7718,25.801,25.5377,25.5524,4468435.0
2018-05-01 11:00:00,34.94,35.04,34.74,34.75,3261960.0,25.5524,25.6255,25.4061,25.4134,3261960.0
2018-05-01 11:30:00,34.74,34.95,34.64,34.7,2973798.0,25.4061,25.5597,25.333,25.3768,2973798.0
2018-05-01 12:00:00,34.7,35.03,34.69,35.02,2524390.0,25.3768,25.6182,25.3695,25.6109,2524390.0
2018-05-01 12:30:00,35.02,35.23,34.98,35.21,2114300.0,25.6109,25.7644,25.5816,25.7498,2114300.0
2018-05-01 13:00:00,35.22,35.22,35.03,35.05,1946828.0,25.7571,25.7571,25.6182,25.6328,1946828.0
2018-05-01 13:30:00,35.05,35.24,35.03,35.22,1249179.0,25.6328,25.7718,25.6182,25.7571,1249179.0
2018-05-01 14:00:00,35.22,35.29,35.14,35.25,1453494.0,25.7571,25.8083,25.6986,25.7791,1453494.0
2018-05-01 14:30:00,35.25,35.26,35.03,35.07,1874122.0,25.7791,25.7864,25.6182,25.6474,1874122.0
2018-05-01 15:00:00,35.06,35.12,34.98,35.02,2314685.0,25.6401,25.684,25.5816,25.6109,2314685.0
2018-05-01 15:30:00,35.03,35.42,35.02,35.38,6648977.0,25.6182,25.9034,25.6109,25.8741,6648977.0
2018-05-02 09:30:00,35.17,35.37,35.07,35.26,2313436.0,25.7206,25.8668,25.6474,25.7864,2313436.0
2018-05-02 10:00:00,35.27,35.31,35.15,35.17,1860557.0,25.7937,25.823,25.7059,25.7206,1860557.0
2018-05-02 10:30:00,35.17,35.18,35.04,35.18,1844372.0,25.7206,25.7279,25.6255,25.7279,1844372.0
2018-05-02 11:00:00,35.18,35.22,35.1,35.16,1611412.0,25.7279,25.7571,25.6694,25.7133,1611412.0
2018-05-02 11:30:00,35.16,35.16,34.99,35.07,1635585.0,25.7133,25.7133,25.5889,25.6474,1635585.0
2018-05-02 12:00:00,35.07,35.17,35.05,35.1,1179936.0,25.6474,25.7206,25.6328,25.6694,1179936.0
2018-05-02 12:30:00,35.1,35.11,35.03,35.08,1003378.0,25.6694,25.6767,25.6182,25.6547,1003378.0
2018-05-02 13:00:00,35.08,35.12,35.05,35.09,910656.0,25.6547,25.684,25.6328,25.6621,910656.0
2018-05-02 13:30:00,35.09,35.18,35.07,35.16,845376.0,25.6621,25.7279,25.6474,25.7133,845376.0
2018-05-02 14:00:00,35.16,35.28,35.08,35.1,1188786.0,25.7133,25.801,25.6547,25.6694,1188786.0
2018-05-02 14:30:00,35.1,35.14,34.92,34.93,1536594.0,25.6694,25.6986,25.5377,25.545,1536594.0
2018-05-02 15:00:00,34.92,34.95,34.8,34.86,1764416.0,25.5377,25.5597,25.45,25.4939,1764416.0
2018-05-02 15:30:00,34.86,34.89,34.74,34.88,5035651.0,25.4939,25.5158,25.4061,25.5085,5035651.0
2018-05-03 09:30:00,34.82,34.84,34.64,34.75,2001462.0,25.4646,25.4792,25.333,25.4134,2001462.0
2018-05-03 10:00:00,34.74,34.75,34.54,34.59,1696612.0,25.4061,25.4134,25.2598,25.2964,1696612.0
2018-05-03 10:30:00,34.59,34.61,34.43,34.5,1734364.0,25.2964,25.311,25.1794,25.2306,1734364.0
2018-05-03 11:00:00,34.5,34.6,34.42,34.46,1260373.0,25.2306,25.3037,25.1721,25.2013,1260373.0
2018-05-03 11:30:00,34.46,34.55,34.42,34.5,1224706.0,25.2013,25.2671,25.1721,25.2306,1224706.0
2018-05-03 12:00:00,34.49,34.56,34.43,34.48,1085928.0,25.2233,25.2745,25.1794,25.216,1085928.0
2018-05-03 12:30:00,34.48,34.8,34.48,34.79,871490.0,25.216,25.45,25.216,25.4427,871490.0
2018-05-03 13:00:00,34.8,34.86,34.71,34.79,797488.0,25.45,25.4939,25.3842,25.4427,797488.0
2018-05-03 13:30:00,34.79,34.88,34.7,34.72,971626.0,25.4427,25.5085,25.3768,25.3915,971626.0
2018-05-03 14:00:00,34.72,34.81,34.68,34.78,931032.0,25.3915,25.4573,25.3622,25.4354,931032.0
2018-05-03 14:30:00,34.78,34.82,34.67,34.7,963189.0,25.4354,25.4646,25.3549,25.3768,963189.0
2018-05-03 15:00:00,34.71,34.76,34.66,34.66,1408921.0,25.3842,25.4207,25.3476,25.3476,1408921.0
2018-05-03 15:30:00,34.66,34.77,34.64,34.76,3096952.0,25.3476,25.428,25.333,25.4207,3096952.0
2018-05-04 09:30:00,34.56,34.58,34.37,34.55,1789549.0,25.2745,25.2891,25.1355,25.2671,1789549.0
2018-05-04 10:00:00,34.55,34.64,34.48,34.64,1410873.0,25.2671,25.333,25.216,25.333,1410873.0
2018-05-04 10:30:00,34.64,34.73,34.62,34.68,1093269.0,25.333,25.3988,25.3183,25.3622,1093269.0
2018-05-04 11:00:00,34.68,34.74,34.63,34.72,877739.0,25.3622,25.4061,25.3257,25.3915,877739.0
2018-05-04 11:30:00,34.71,34.77,34.69,34.72,1134211.0,25.3842,25.428,25.3695,25.3915,1134211.0
2018-05-04 12:00:00,34.72,34.76,34.62,34.73,867349.0,25.3915,25.4207,25.3183,25.3988,867349.0
2018-05-04 12:30:00,34.73,34.81,34.72,34.79,759028.0,25.3988,25.4573,25.3915,25.4427,759028.0
2018-05-04 13:00:00,34.8,34.85,34.77,34.83,781806.0,25.45,25.4865,25.428,25.4719,781806.0
2018-05-04 13:30:00,34.83,34.86,34.77,34.86,569209.0,25.4719,25.4939,25.428,25.4939,569209.0
2018-05-04 14:00:00,34.86,34.98,34.84,34.97,739017.0,25.4939,25.5816,25.4792,25.5743,739017.0
2018-05-04 14:30:00,34.97,35.0,34.91,34.93,711784.0,25.5743,25.5962,25.5304,25.545,711784.0
2018-05-04 15:00:00,34.93,34.98,34.9,34.93,763436.0,25.545,25.5816,25.5231,25.545,763436.0
2018-05-04 15:30:00,34.92,34.94,34.78,34.84,2702163.0,25.5377,25.5524,25.4354,25.4792,2702163.0
2018-05-07 09:30:00,34.79,35.06,34.71,35.04,2173590.0,25.4427,25.6401,25.3842,25.6255,2173590.0
2018-05-07 10:00:00,35.04,35.1,34.96,35.1,1159930.0,25.6255,25.6694,25.567,25.6694,1159930.0
2018-05-07 10:30:00,35.09,35.1,34.9,34.94,934769.0,25.6621,25.6694,25.5231,25.5524,934769.0
2018-05-07 11:00:00,34.95,35.02,34.92,34.99,804811.0,25.5597,25.6109,25.5377,25.5889,804811.0
2018-05-07 11:30:00,34.98,35.01,34.92,34.94,744763.0,25.5816,25.6036,25.5377,25.5524,744763.0
2018-05-07 12:00:00,34.95,35.04,34.92,35.01,670087.0,25.5597,25.6255,25.5377,25.6036,670087.0
2018-05-07 12:30:00,35.0,35.04,34.95,34.99,550275.0,25.5962,25.6255,25.5597,25.5889,550275.0
2018-05-07 13:00:00,35.0,35.09,34.98,35.08,581684.0,25.5962,25.6621,25.5816,25.6547,581684.0
2018-05-07 13:30:00,35.08,35.11,35.05,35.11,707416.0,25.6547,25.6767,25.6328,25.6767,707416.0
2018-05-07 14:00:00,35.11,35.13,35.06,35.11,802204.0,25.6767,25.6913,25.6401,25.6767,802204.0
2018-05-07 14:30:00,35.11,35.13,34.95,34.95,723014.0,25.6767,25.6913,25.5597,25.5597,723014.0
2018-05-07 15:00:00,34.95,35.01,34.85,34.91,1180464.0,25.5597,25.6036,25.4865,25.5304,1180464.0
2018-05-07 15:30:00,34.91,34.97,34.89,34.93,1831538.0,25.5304,25.5743,25.5158,25.545,1831538.0
2018-05-08 09:30:00,34.91,35.0,34.71,35.0,1822457.0,25.5304,25.5962,25.3842,25.5962,1822457.0
2018-05-08 10:00:00,34.99,35.09,34.86,34.96,1221933.0,25.5889,25.6621,25.4939,25.567,1221933.0
2018-05-08 10:30:00,34.95,35.06,34.93,34.95,1053392.0,25.5597,25.6401,25.545,25.5597,1053392.0
2018-05-08 11:00:00,34.96,35.05,34.84,35.0,1150552.0,25.567,25.6328,25.4792,25.5962,1150552.0
2018-05-08 11:30:00,35.0,35.0,34.86,34.9,1041378.0,25.5962,25.5962,25.4939,25.5231,1041378.0
2018-05-08 12:00:00,34.9,35.01,34.9,34.95,1219186.0,25.5231,25.6036,25.5231,25.5597,1219186.0
2018-05-08 12:30:00,34.95,35.01,34.92,34.95,636353.0,25.5597,25.6036,25.5377,25.5597,636353.0
2018-05-08 13:00:00,34.94,34.98,34.91,34.96,531400.0,25.5524,25.5816,25.5304,25.567,531400.0
2018-05-08 13:30:00,34.97,34.99,34.92,34.95,557020.0,25.5743,25.5889,25.5377,25.5597,557020.0
2018-05-08 14:00:00,34.95,35.06,34.9,34.97,1392317.0,25.5597,25.6401,25.5231,25.5743,1392317.0
2018-05-08 14:30:00,34.97,34.99,34.81,34.86,1255248.0,25.5743,25.5889,25.4573,25.4939,1255248.0
2018-05-08 15:00:00,34.87,35.03,34.83,35.02,1173971.0,25.5012,25.6182,25.4719,25.6109,1173971.0
2018-05-08 15:30:00,35.02,35.09,34.94,34.99,2397561.0,25.6109,25.6621,25.5524,25.5889,2397561.0
2018-05-09 09:30:00,35.02,35.06,34.89,34.91,2339600.0,25.6109,25.6401,25.5158,25.5304,2339600.0
2018-05-09 10:00:00,34.91,34.98,34.87,34.97,1343025.0,25.5304,25.5816,25.5012,25.5743,1343025.0
2018-05-09 10:30:00,34.97,35.02,34.9,34.94,1326625.0,25.5743,25.6109,25.5231,25.5524,1326625.0
2018-05-09 11:00:00,34.94,35.09,34.93,35.09,1072959.0,25.5524,25.6621,25.545,25.6621,1072959.0
2018-05-09 11:30:00,35.09,35.13,35.07,35.09,894491.0,25.6621,25.6913,25.6474,25.6621,894491.0
2018-05-09 12:00:00,35.09,35.21,35.05,35.2,639637.0,25.6621,25.7498,25.6328,25.7425,639637.0
2018-05-09 12:30:00,35.2,35.39,35.19,35.38,867405.0,25.7425,25.8815,25.7352,25.8741,867405.0
2018-05-09 13:00:00,35.38,35.41,35.29,35.32,1007459.0,25.8741,25.8961,25.8083,25.8303,1007459.0
2018-05-09 13:30:00,35.32,35.35,35.31,35.32,537972.0,25.8303,25.8522,25.823,25.8303,537972.0
2018-05-09 14:00:00,35.33,35.35,35.2,35.24,884631.0,25.8376,25.8522,25.7425,25.7718,884631.0
2018-05-09 14:30:00,35.24,35.29,35.21,35.23,700597.0,25.7718,25.8083,25.7498,25.7644,700597.0
2018-05-09 15:00:00,35.22,35.24,35.11,35.13,1288056.0,25.7571,25.7718,25.6767,25.6913,1288056.0
2018-05-09 15:30:00,35.13,35.18,35.11,35.18,2464598.0,25.6913,25.7279,25.6767,25.7279,2464598.0
2018-05-10 09:30:00,35.0,35.31,34.89,35.18,2018814.0,25.8446,26.0735,25.7634,25.9775,2018814.0
2018-05-10 10:00:00,35.18,35.19,35.08,35.11,1543323.0,25.9775,25.9849,25.9037,25.9258,1543323.0
2018-05-10 10:30:00,35.11,35.12,35.02,35.02,770048.0,25.9258,25.9332,25.8594,25.8594,770048.0
2018-05-10 11:00:00,35.02,35.05,35.0,35.01,794411.0,25.8594,25.8815,25.8446,25.852,794411.0
2018-05-10 11:30:00,35.01,35.05,34.95,35.04,867929.0,25.852,25.8815,25.8077,25.8741,867929.0
2018-05-10 12:00:00,35.04,35.14,35.0,35.13,1174402.0,25.8741,25.948,25.8446,25.9406,1174402.0
2018-05-10 12:30:00,35.14,35.14,35.01,35.03,994614.0,25.948,25.948,25.852,25.8668,994614.0
2018-05-10 13:00:00,35.03,35.12,35.03,35.04,843929.0,25.8668,25.9332,25.8668,25.8741,843929.0
2018-05-10 13:30:00,35.04,35.08,35.02,35.04,1058886.0,25.8741,25.9037,25.8594,25.8741,1058886.0
2018-05-10 14:00:00,35.04,35.04,34.95,35.0,1120967.0,25.8741,25.8741,25.8077,25.8446,1120967.0
2018-05-10 14:30:00,35.0,35.1,34.93,35.05,2408625.0,25.8446,25.9184,25.7929,25.8815,2408625.0
2018-05-10 15:00:00,35.06,35.11,35.0,35.02,1262583.0,25.8889,25.9258,25.8446,25.8594,1262583.0
2018-05-10 15:30:00,35.01,35.08,34.98,35.03,2716770.0,25.852,25.9037,25.8298,25.8668,2716770.0
2018-05-11 09:30:00,35.13,35.45,35.07,35.35,1849314.0,25.9406,26.1769,25.8963,26.1031,1849314.0
2018-05-11 10:00:00,35.36,35.41,35.31,35.38,998837.0,26.1104,26.1474,26.0735,26.1252,998837.0
2018-05-11 10:30:00,35.38,35.4,35.26,35.33,765899.0,26.1252,26.14,26.0366,26.0883,765899.0
2018-05-11 11:00:00,35.33,35.34,35.28,35.3,505143.0,26.0883,26.0957,26.0514,26.0661,505143.0
2018-05-11 11:30:00,35.29,35.31,35.15,35.2,761844.0,26.0587,26.0735,25.9554,25.9923,761844.0
2018-05-11 12:00:00,35.2,35.27,35.19,35.23,673738.0,25.9923,26.044,25.9849,26.0144,673738.0
2018-05-11 12:30:00,35.23,35.31,35.21,35.3,478058.0,26.0144,26.0735,25.9997,26.0661,478058.0
2018-05-11 13:00:00,35.3,35.33,35.28,35.31,916917.0,26.0661,26.0883,26.0514,26.0735,916917.0
2018-05-11 13:30:00,35.31,35.34,35.24,35.33,469113.0,26.0735,26.0957,26.0218,26.0883,469113.0
2018-05-11 14:00:00,35.33,35.43,35.12,35.43,1215531.0,26.0883,26.1621,25.9332,26.1621,1215531.0
2018-05-11 14:30:00,35.42,35.53,35.41,35.48,1738504.0,26.1547,26.236,26.1474,26.199,1738504.0
2018-05-11 15:00:00,35.48,35.56,35.47,35.51,1848494.0,26.199,26.2581,26.1917,26.2212,1848494.0
2018-05-11 15:30:00,35.51,35.55,35.45,35.52,3281172.0,26.2212,26.2507,26.1769,26.2286,3281172.0
2018-05-14 09:30:00,35.54,35.92,35.49,35.87,2038393.0,26.2434,26.524,26.2064,26.487,2038393.0
2018-05-14 10:00:00,35.88,35.88,35.7,35.86,1240625.0,26.4944,26.4944,26.3615,26.4796,1240625.0
2018-05-14 10:30:00,35.86,35.93,35.78,35.84,2419429.0,26.4796,26.5313,26.4206,26.4649,2419429.0
2018-05-14 11:00:00,35.84,35.89,35.8,35.8,957048.0,26.4649,26.5018,26.4353,26.4353,957048.0
2018-05-14 11:30:00,35.8,35.87,35.77,35.86,722975.0,26.4353,26.487,26.4132,26.4796,722975.0
2018-05-14 12:00:00,35.86,35.9,35.82,35.86,670887.0,26.4796,26.5092,26.4501,26.4796,670887.0
2018-05-14 12:30:00,35.85,35.88,35.77,35.77,510317.0,26.4723,26.4944,26.4132,26.4132,510317.0
2018-05-14 13:00:00,35.77,35.86,35.76,35.85,961048.0,26.4132,26.4796,26.4058,26.4723,961048.0
2018-05-14 13:30:00,35.85,35.87,35.79,35.86,772057.0,26.4723,26.487,26.428,26.4796,772057.0
2018-05-14 14:00:00,35.85,35.86,35.74,35.79,812122.0,26.4723,26.4796,26.391,26.428,812122.0
2018-05-14 14:30:00,35.79,35.84,35.77,35.82,874042.0,26.428,26.4649,26.4132,26.4501,874042.0
2018-05-14 15:00:00,35.83,35.86,35.79,35.85,904677.0,26.4575,26.4796,26.428,26.4723,904677.0
2018-05-14 15:30:00,35.86,35.88,35.77,35.86,3158644.0,26.4796,26.4944,26.4132,26.4796,3158644.0
2018-05-15 09:30:00,35.76,35.78,35.58,35.69,1670271.0,26.4058,26.4206,26.2729,26.3541,1670271.0
2018-05-15 10:00:00,35.7,35.73,35.62,35.64,1360983.0,26.3615,26.3837,26.3024,26.3172,1360983.0
2018-05-15 10:30:00,35.64,35.74,35.63,35.64,1051150.0,26.3172,26.391,26.3098,26.3172,1051150.0
2018-05-15 11:00:00,35.64,35.68,35.58,35.59,829829.0,26.3172,26.3467,26.2729,26.2803,829829.0
2018-05-15 11:30:00,35.6,35.64,35.55,35.57,885901.0,26.2877,26.3172,26.2507,26.2655,885901.0
2018-05-15 12:00:00,35.56,35.59,35.48,35.59,1190504.0,26.2581,26.2803,26.199,26.2803,1190504.0
2018-05-15 12:30:00,35.58,35.69,35.57,35.65,740758.0,26.2729,26.3541,26.2655,26.3246,740758.0
2018-05-15 13:00:00,35.65,35.66,35.55,35.58,790347.0,26.3246,26.332,26.2507,26.2729,790347.0
2018-05-15 13:30:00,35.57,35.6,35.52,35.52,741878.0,26.2655,26.2877,26.2286,26.2286,741878.0
2018-05-15 14:00:00,35.53,35.64,35.53,35.59,1167705.0,26.236,26.3172,26.236,26.2803,1167705.0
2018-05-15 14:30:00,35.59,35.68,35.58,35.6,1088434.0,26.2803,26.3467,26.2729,26.2877,1088434.0
2018-05-15 15:00:00,35.61,35.63,35.55,35.57,827034.0,26.295,26.3098,26.2507,26.2655,827034.0
2018-05-15 15:30:00,35.57,35.69,35.56,35.69,1690808.0,26.2655,26.3541,26.2581,26.3541,1690808.0
2018-05-16 09:30:00,35.73,35.8,35.65,35.71,1408296.0,26.3837,26.4353,26.3246,26.3689,1408296.0
2018-05-16 10:00:00,35.72,35.8,35.66,35.73,882023.0,26.3763,26.4353,26.332,26.3837,882023.0
2018-05-16 10:30:00,35.74,35.75,35.67,35.69,716139.0,26.391,26.3984,26.3393,26.3541,716139.0
2018-05-16 11:00:00,35.68,35.72,35.57,35.62,1292233.0,26.3467,26.3763,26.2655,26.3024,1292233.0
2018-05-16 11:30:00,35.62,35.72,35.6,35.69,653580.0,26.3024,26.3763,26.2877,26.3541,653580.0
2018-05-16 12:00:00,35.69,35.77,35.67,35.75,610125.0,26.3541,26.4132,26.3393,26.3984,610125.0
2018-05-16 12:30:00,35.75,35.81,35.74,35.75,801712.0,26.3984,26.4427,26.391,26.3984,801712.0
2018-05-16 13:00:00,35.76,35.8,35.74,35.77,466390.0,26.4058,26.4353,26.391,26.4132,466390.0
2018-05-16 13:30:00,35.78,35.85,35.76,35.85,811072.0,26.4206,26.4723,26.4058,26.4723,811072.0
2018-05-16 14:00:00,35.85,35.88,35.79,35.81,558248.0,26.4723,26.4944,26.428,26.4427,558248.0
2018-05-16 14:30:00,35.81,35.82,35.76,35.77,551095.0,26.4427,26.4501,26.4058,26.4132,551095.0
2018-05-16 15:00:00,35.77,35.77,35.68,35.69,685125.0,26.4132,26.4132,26.3467,26.3541,685125.0
2018-05-16 15:30:00,35.7,35.7,35.59,35.68,1555097.0,26.3615,26.3615,26.2803,26.3467,1555097.0
2018-05-17 09:30:00,35.63,35.68,35.44,35.56,1178351.0,26.3098,26.3467,26.1695,26.2581,1178351.0
2018-05-17 10:00:00,35.55,35.72,35.55,35.68,1110586.0,26.2507,26.3763,26.2507,26.3467,1110586.0
2018-05-17 10:30:00,35.69,35.78,35.66,35.73,741518.0,26.3541,26.4206,26.332,26.3837,741518.0
2018-05-17 11:00:00,35.74,35.77,35.68,35.69,622036.0,26.391,26.4132,26.3467,26.3541,622036.0
2018-05-17 11:30:00,35.69,35.69,35.58,35.61,611188.0,26.3541,26.3541,26.2729,26.295,611188.0
2018-05-17 12:00:00,35.6,35.67,35.6,35.66,561391.0,26.2877,26.3393,26.2877,26.332,561391.0
2018-05-17 12:30:00,35.66,35.7,35.6,35.64,705076.0,26.332,26.3615,26.2877,26.3172,705076.0
2018-05-17 13:00:00,35.64,35.68,35.62,35.66,496114.0,26.3172,26.3467,26.3024,26.332,496114.0
2018-05-17 13:30:00,35.66,35.68,35.58,35.62,601071.0,26.332,26.3467,26.2729,26.3024,601071.0
2018-05-17 14:00:00,35.61,35.65,35.58,35.64,636440.0,26.295,26.3246,26.2729,26.3172,636440.0
2018-05-17 14:30:00,35.64,35.68,35.63,35.67,514663.0,26.3172,26.3467,26.3098,26.3393,514663.0
2018-05-17 15:00:00,35.67,35.69,35.61,35.64,749237.0,26.3393,26.3541,26.295,26.3172,749237.0
2018-05-17 15:30:00,35.63,35.73,35.59,35.7,1790665.0,26.3098,26.3837,26.2803,26.3615,1790665.0
2018-05-18 09:30:00,35.61,35.65,35.43,35.62,2086140.0,26.295,26.3246,26.1621,26.3024,2086140.0
2018-05-18 10:00:00,35.61,35.68,35.53,35.63,859812.0,26.295,26.3467,26.236,26.3098,859812.0
2018-05-18 10:30:00,35.62,35.64,35.46,35.59,932320.0,26.3024,26.3172,26.1843,26.2803,932320.0
2018-05-18 11:00:00,35.59,35.69,35.58,35.67,779793.0,26.2803,26.3541,26.2729,26.3393,779793.0
2018-05-18 11:30:00,35.68,35.74,35.65,35.73,671603.0,26.3467,26.391,26.3246,26.3837,671603.0
2018-05-18 12:00:00,35.72,35.75,35.67,35.68,712134.0,26.3763,26.3984,26.3393,26.3467,712134.0
2018-05-18 12:30:00,35.68,35.73,35.66,35.69,663453.0,26.3467,26.3837,26.332,26.3541,663453.0
2018-05-18 13:00:00,35.7,35.73,35.63,35.71,696760.0,26.3615,26.3837,26.3098,26.3689,696760.0
2018-05-18 13:30:00,35.7,35.73,35.67,35.72,500350.0,26.3615,26.3837,26.3393,26.3763,500350.0
2018-05-18 14:00:00,35.72,35.73,35.68,35.7,444303.0,26.3763,26.3837,26.3467,26.3615,444303.0
2018-05-18 14:30:00,35.7,35.72,35.63,35.65,725459.0,26.3615,26.3763,26.3098,26.3246,725459.0
2018-05-18 15:00:00,35.64,35.66,35.6,35.63,731092.0,26.3172,26.332,26.2877,26.3098,731092.0
2018-05-18 15:30:00,35.63,35.69,35.62,35.65,1685850.0,26.3098,26.3541,26.3024,26.3246,1685850.0
2018-05-21 09:30:00,35.71,35.8,35.64,35.68,1122731.0,26.3689,26.4353,26.3172,26.3467,1122731.0
2018-05-21 10:00:00,35.68,35.82,35.66,35.74,863454.0,26.3467,26.4501,26.332,26.391,863454.0
2018-05-21 10:30:00,35.75,35.78,35.69,35.69,634224.0,26.3984,26.4206,26.3541,26.3541,634224.0
2018-05-21 11:00:00,35.7,35.72,35.59,35.62,744036.0,26.3615,26.3763,26.2803,26.3024,744036.0
2018-05-21 11:30:00,35.62,35.64,35.52,35.62,744536.0,26.3024,26.3172,26.2286,26.3024,744536.0
2018-05-21 12:00:00,35.63,35.86,35.62,35.81,1436103.0,26.3098,26.4796,26.3024,26.4427,1436103.0
2018-05-21 12:30:00,35.81,35.87,35.79,35.8,746036.0,26.4427,26.487,26.428,26.4353,746036.0
2018-05-21 13:00:00,35.81,35.83,35.74,35.74,724073.0,26.4427,26.4575,26.391,26.391,724073.0
2018-05-21 13:30:00,35.74,35.81,35.74,35.8,620084.0,26.391,26.4427,26.391,26.4353,620084.0
2018-05-21 14:00:00,35.8,35.8,35.75,35.77,653004.0,26.4353,26.4353,26.3984,26.4132,653004.0
2018-05-21 14:30:00,35.78,35.79,35.7,35.73,585581.0,26.4206,26.428,26.3615,26.3837,585581.0
2018-05-21 15:00:00,35.73,35.77,35.69,35.74,849305.0,26.3837,26.4132,26.3541,26.391,849305.0
2018-05-21 15:30:00,35.73,35.85,35.69,35.79,2069941.0,26.3837,26.4723,26.3541,26.428,2069941.0
2018-05-22 09:30:00,35.8,35.97,35.77,35.97,1091133.0,26.4353,26.5609,26.4132,26.5609,1091133.0
2018-05-22 10:00:00,35.97,36.09,35.96,36.04,1707909.0,26.5609,26.6495,26.5535,26.6126,1707909.0
2018-05-22 10:30:00,36.03,36.06,35.89,35.94,1588759.0,26.6052,26.6273,26.5018,26.5387,1588759.0
2018-05-22 11:00:00,35.94,36.03,35.94,35.98,533189.0,26.5387,26.6052,26.5387,26.5683,533189.0
2018-05-22 11:30:00,35.99,36.0,35.9,35.91,980474.0,26.5756,26.583,26.5092,26.5166,980474.0
2018-05-22 12:00:00,35.92,35.95,35.86,35.89,599920.0,26.524,26.5461,26.4796,26.5018,599920.0
2018-05-22 12:30:00,35.89,35.99,35.87,35.93,544716.0,26.5018,26.5756,26.487,26.5313,544716.0
2018-05-22 13:00:00,35.94,35.96,35.9,35.91,318674.0,26.5387,26.5535,26.5092,26.5166,318674.0
2018-05-22 13:30:00,35.92,35.92,35.87,35.88,332347.0,26.524,26.524,26.487,26.4944,332347.0
2018-05-22 14:00:00,35.88,35.94,35.88,35.94,498672.0,26.4944,26.5387,26.4944,26.5387,498672.0
2018-05-22 14:30:00,35.93,35.94,35.83,35.84,550745.0,26.5313,26.5387,26.4575,26.4649,550745.0
2018-05-22 15:00:00,35.84,35.88,35.78,35.79,575211.0,26.4649,26.4944,26.4206,26.428,575211.0
2018-05-22 15:30:00,35.79,35.8,35.69,35.73,1907718.0,26.428,26.4353,26.3541,26.3837,1907718.0
2018-05-23 09:30:00,35.68,35.77,35.63,35.77,1326164.0,26.3467,26.4132,26.3098,26.4132,1326164.0
2018-05-23 10:00:00,35.77,35.91,35.67,35.89,1085452.0,26.4132,26.5166,26.3393,26.5018,1085452.0
2018-05-23 10:30:00,35.89,35.93,35.79,35.84,1608752.0,26.5018,26.5313,26.428,26.4649,1608752.0
2018-05-23 11:00:00,35.83,35.96,35.83,35.93,1332356.0,26.4575,26.5535,26.4575,26.5313,1332356.0
2018-05-23 11:30:00,35.92,35.99,35.92,35.93,2249077.0,26.524,26.5756,26.524,26.5313,2249077.0
2018-05-23 12:00:00,35.93,35.97,35.85,35.9,948478.0,26.5313,26.5609,26.4723,26.5092,948478.0
2018-05-23 12:30:00,35.9,35.95,35.87,35.95,761041.0,26.5092,26.5461,26.487,26.5461,761041.0
2018-05-23 13:00:00,35.95,35.96,35.9,35.93,937563.0,26.5461,26.5535,26.5092,26.5313,937563.0
2018-05-23 13:30:00,35.93,35.97,35.89,35.96,604700.0,26.5313,26.5609,26.5018,26.5535,604700.0
2018-05-23 14:00:00,35.97,36.04,35.94,35.99,759899.0,26.5609,26.6126,26.5387,26.5756,759899.0
2018-05-23 14:30:00,35.99,36.01,35.91,35.95,431120.0,26.5756,26.5904,26.5166,26.5461,431120.0
2018-05-23 15:00:00,35.94,36.0,35.86,35.91,494197.0,26.5387,26.583,26.4796,26.5166,494197.0
2018-05-23 15:30:00,35.91,35.97,35.86,35.96,1518522.0,26.5166,26.5609,26.4796,26.5535,1518522.0
2018-05-24 09:30:00,35.96,36.09,35.89,35.95,1817172.0,26.5535,26.6495,26.5018,26.5461,1817172.0
2018-05-24 10:00:00,35.95,35.98,35.87,35.9,2000691.0,26.5461,26.5683,26.487,26.5092,2000691.0
2018-05-24 10:30:00,35.89,35.94,35.8,35.81,1229136.0,26.5018,26.5387,26.4353,26.4427,1229136.0
2018-05-24 11:00:00,35.8,35.95,35.78,35.85,838176.0,26.4353,26.5461,26.4206,26.4723,838176.0
2018-05-24 11:30:00,35.86,35.89,35.77,35.84,704846.0,26.4796,26.5018,26.4132,26.4649,704846.0
2018-05-24 12:00:00,35.84,35.9,35.82,35.86,534387.0,26.4649,26.5092,26.4501,26.4796,534387.0
2018-05-24 12:30:00,35.87,35.9,35.82,35.85,502925.0,26.487,26.5092,26.4501,26.4723,502925.0
2018-05-24 13:00:00,35.86,35.96,35.84,35.95,460837.0,26.4796,26.5535,26.4649,26.5461,460837.0
2018-05-24 13:30:00,35.95,35.98,35.93,35.94,466794.0,26.5461,26.5683,26.5313,26.5387,466794.0
2018-05-24 14:00:00,35.94,35.97,35.92,35.93,601986.0,26.5387,26.5609,26.524,26.5313,601986.0
2018-05-24 14:30:00,35.94,35.96,35.84,35.87,738442.0,26.5387,26.5535,26.4649,26.487,738442.0
2018-05-24 15:00:00,35.86,35.9,35.82,35.86,669401.0,26.4796,26.5092,26.4501,26.4796,669401.0
2018-05-24 15:30:00,35.85,35.91,35.83,35.88,1670557.0,26.4723,26.5166,26.4575,26.4944,1670557.0
2018-05-25 09:30:00,35.82,35.92,35.61,35.67,1585504.0,26.4501,26.524,26.295,26.3393,1585504.0
2018-05-25 10:00:00,35.67,35.79,35.61,35.75,956521.0,26.3393,26.428,26.295,26.3984,956521.0
2018-05-25 10:30:00,35.76,35.79,35.63,35.66,890072.0,26.4058,26.428,26.3098,26.332,890072.0
2018-05-25 11:00:00,35.66,35.7,35.59,35.64,766202.0,26.332,26.3615,26.2803,26.3172,766202.0
2018-05-25 11:30:00,35.65,35.66,35.57,35.6,808973.0,26.3246,26.332,26.2655,26.2877,808973.0
2018-05-25 12:00:00,35.6,35.65,35.54,35.58,687112.0,26.2877,26.3246,26.2434,26.2729,687112.0
2018-05-25 12:30:00,35.58,35.63,35.57,35.62,637350.0,26.2729,26.3098,26.2655,26.3024,637350.0
2018-05-25 13:00:00,35.62,35.68,35.6,35.65,647265.0,26.3024,26.3467,26.2877,26.3246,647265.0
2018-05-25 13:30:00,35.66,35.67,35.6,35.66,591757.0,26.332,26.3393,26.2877,26.332,591757.0
2018-05-25 14:00:00,35.66,35.69,35.63,35.64,732937.0,26.332,26.3541,26.3098,26.3172,732937.0
2018-05-25 14:30:00,35.65,35.66,35.58,35.62,1145308.0,26.3246,26.332,26.2729,26.3024,1145308.0
2018-05-25 15:00:00,35.62,35.66,35.59,35.66,698229.0,26.3024,26.332,26.2803,26.332,698229.0
2018-05-25 15:30:00,35.65,35.7,35.6,35.68,1809119.0,26.3246,26.3615,26.2877,26.3467,1809119.0
2018-05-29 09:30:00,35.37,35.51,35.32,35.48,1479856.0,26.1178,26.2212,26.0809,26.199,1479856.0
2018-05-29 10:00:00,35.5,35.65,35.49,35.55,1205748.0,26.2138,26.3246,26.2064,26.2507,1205748.0
2018-05-29 10:30:00,35.54,35.55,35.45,35.47,1002451.0,26.2434,26.2507,26.1769,26.1917,1002451.0
2018-05-29 11:00:00,35.47,35.57,35.38,35.54,1750258.0,26.1917,26.2655,26.1252,26.2434,1750258.0
2018-05-29 11:30:00,35.54,35.55,35.4,35.43,1268524.0,26.2434,26.2507,26.14,26.1621,1268524.0
2018-05-29 12:00:00,35.43,35.46,35.35,35.43,1266044.0,26.1621,26.1843,26.1031,26.1621,1266044.0
2018-05-29 12:30:00,35.43,35.51,35.38,35.48,669774.0,26.1621,26.2212,26.1252,26.199,669774.0
2018-05-29 13:00:00,35.48,35.49,35.4,35.44,747692.0,26.199,26.2064,26.14,26.1695,747692.0
2018-05-29 13:30:00,35.44,35.52,35.37,35.48,941559.0,26.1695,26.2286,26.1178,26.199,941559.0
2018-05-29 14:00:00,35.47,35.48,35.39,35.48,1014527.0,26.1917,26.199,26.1326,26.199,1014527.0
2018-05-29 14:30:00,35.47,35.53,35.44,35.45,1255720.0,26.1917,26.236,26.1695,26.1769,1255720.0
2018-05-29 15:00:00,35.45,35.54,35.44,35.5,1514013.0,26.1769,26.2434,26.1695,26.2138,1514013.0
2018-05-29 15:30:00,35.5,35.73,35.47,35.7,3077442.0,26.2138,26.3837,26.1917,26.3615,3077442.0
2018-05-30 09:30:00,35.95,36.17,35.9,36.05,2433629.0,26.5461,26.7086,26.5092,26.6199,2433629.0
2018-05-30 10:00:00,36.05,36.12,35.98,36.11,1243931.0,26.6199,26.6716,26.5683,26.6643,1243931.0
2018-05-30 10:30:00,36.12,36.18,36.09,36.14,1800015.0,26.6716,26.7159,26.6495,26.6864,1800015.0
2018-05-30 11:00:00,36.15,36.19,36.07,36.08,1569525.0,26.6938,26.7233,26.6347,26.6421,1569525.0
2018-05-30 11:30:00,36.08,36.15,36.05,36.14,1319051.0,26.6421,26.6938,26.6199,26.6864,1319051.0
2018-05-30 12:00:00,36.14,36.16,36.09,36.14,1028025.0,26.6864,26.7012,26.6495,26.6864,1028025.0
2018-05-30 12:30:00,36.15,36.15,36.04,36.11,826262.0,26.6938,26.6938,26.6126,26.6643,826262.0
2018-05-30 13:00:00,36.1,36.23,36.1,36.19,784904.0,26.6569,26.7529,26.6569,26.7233,784904.0
2018-05-30 13:30:00,36.2,36.25,36.18,36.19,740132.0,26.7307,26.7676,26.7159,26.7233,740132.0
2018-05-30 14:00:00,36.18,36.2,36.14,36.16,761409.0,26.7159,26.7307,26.6864,26.7012,761409.0
2018-05-30 14:30:00,36.15,36.2,36.14,36.17,764336.0,26.6938,26.7307,26.6864,26.7086,764336.0
2018-05-30 15:00:00,36.17,36.19,36.09,36.09,1014430.0,26.7086,26.7233,26.6495,26.6495,1014430.0
2018-05-30 15:30:00,36.09,36.13,36.05,36.07,3871788.0,26.6495,26.679,26.6199,26.6347,3871788.0
2018-05-31 09:30:00,35.96,36.2,35.89,36.07,1686148.0,26.5535,26.7307,26.5018,26.6347,1686148.0
2018-05-31 10:00:00,36.07,36.13,36.0,36.07,969935.0,26.6347,26.679,26.583,26.6347,969935.0
2018-05-31 10:30:00,36.08,36.17,35.99,36.07,2051406.0,26.6421,26.7086,26.5756,26.6347,2051406.0
2018-05-31 11:00:00,36.07,36.16,36.03,36.15,1251566.0,26.6347,26.7012,26.6052,26.6938,1251566.0
2018-05-31 11:30:00,36.16,36.2,36.09,36.17,1135700.0,26.7012,26.7307,26.6495,26.7086,1135700.0
2018-05-31 12:00:00,36.18,36.18,36.12,36.13,1228461.0,26.7159,26.7159,26.6716,26.679,1228461.0
2018-05-31 12:30:00,36.13,36.17,36.1,36.14,933273.0,26.679,26.7086,26.6569,26.6864,933273.0
2018-05-31 13:00:00,36.14,36.15,36.07,36.09,875370.0,26.6864,26.6938,26.6347,26.6495,875370.0
2018-05-31 13:30:00,36.09,36.15,36.01,36.05,1065893.0,26.6495,26.6938,26.5904,26.6199,1065893.0
2018-05-31 14:00:00,36.04,36.14,36.02,36.09,988008.0,26.6126,26.6864,26.5978,26.6495,988008.0
2018-05-31 14:30:00,36.08,36.1,36.01,36.07,1246267.0,26.6421,26.6569,26.5904,26.6347,1246267.0
2018-05-31 15:00:00,36.07,36.1,36.01,36.07,1466245.0,26.6347,26.6569,26.5904,26.6347,1466245.0
2018-05-31 15:30:00,36.07,36.1,35.91,35.93,4495901.0,26.6347,26.6569,26.5166,26.5313,4495901.0
2018-06-01 09:30:00,36.26,36.26,36.11,36.16,1889448.0,26.775,26.775,26.6643,26.7012,1889448.0
2018-06-01 10:00:00,36.16,36.29,36.15,36.23,1390828.0,26.7012,26.7972,26.6938,26.7529,1390828.0
2018-06-01 10:30:00,36.24,36.28,36.19,36.2,1629315.0,26.7602,26.7898,26.7233,26.7307,1629315.0
2018-06-01 11:00:00,36.2,36.21,36.12,36.17,1260705.0,26.7307,26.7381,26.6716,26.7086,1260705.0
2018-06-01 11:30:00,36.16,36.22,36.12,36.17,716361.0,26.7012,26.7455,26.6716,26.7086,716361.0
2018-06-01 12:00:00,36.17,36.19,36.12,36.13,833422.0,26.7086,26.7233,26.6716,26.679,833422.0
2018-06-01 12:30:00,36.14,36.21,36.13,36.21,757823.0,26.6864,26.7381,26.679,26.7381,757823.0
2018-06-01 13:00:00,36.21,36.24,36.19,36.22,838656.0,26.7381,26.7602,26.7233,26.7455,838656.0
2018-06-01 13:30:00,36.22,36.23,36.17,36.19,480269.0,26.7455,26.7529,26.7086,26.7233,480269.0
2018-06-01 14:00:00,36.19,36.19,36.14,36.16,607861.0,26.7233,26.7233,26.6864,26.7012,607861.0
2018-06-01 14:30:00,36.16,36.19,36.12,36.18,611084.0,26.7012,26.7233,26.6716,26.7159,611084.0
2018-06-01 15:00:00,36.18,36.18,36.11,36.16,767922.0,26.7159,26.7159,26.6643,26.7012,767922.0
2018-06-01 15:30:00,36.15,36.26,36.14,36.25,2603252.0,26.6938,26.775,26.6864,26.7676,2603252.0
2018-06-04 09:30:00,36.41,36.53,36.28,36.5,1696776.0,26.8858,26.9744,26.7898,26.9522,1696776.0
2018-06-04 10:00:00,36.5,36.56,36.41,36.47,1235854.0,26.9522,26.9965,26.8858,26.9301,1235854.0
2018-06-04 10:30:00,36.47,36.49,36.38,36.47,1202324.0,26.9301,26.9448,26.8636,26.9301,1202324.0
2018-06-04 11:00:00,36.48,36.49,36.31,36.33,780504.0,26.9375,26.9448,26.8119,26.8267,780504.0
2018-06-04 11:30:00,36.33,36.36,36.26,36.28,636861.0,26.8267,26.8489,26.775,26.7898,636861.0
2018-06-04 12:00:00,36.28,36.35,36.23,36.34,535328.0,26.7898,26.8415,26.7529,26.8341,535328.0
2018-06-04 12:30:00,36.34,36.38,36.3,36.38,413459.0,26.8341,26.8636,26.8045,26.8636,413459.0
2018-06-04 13:00:00,36.38,36.42,36.37,36.39,575366.0,26.8636,26.8932,26.8562,26.871,575366.0
2018-06-04 13:30:00,36.39,36.42,36.36,36.38,700690.0,26.871,26.8932,26.8489,26.8636,700690.0
2018-06-04 14:00:00,36.38,36.47,36.37,36.46,546805.0,26.8636,26.9301,26.8562,26.9227,546805.0
2018-06-04 14:30:00,36.46,36.49,36.43,36.49,987923.0,26.9227,26.9448,26.9005,26.9448,987923.0
2018-06-04 15:00:00,36.49,36.53,36.46,36.47,982981.0,26.9448,26.9744,26.9227,26.9301,982981.0
2018-06-04 15:30:00,36.48,36.48,36.38,36.46,3471659.0,26.9375,26.9375,26.8636,26.9227,3471659.0
2018-06-05 09:30:00,36.51,36.64,36.46,36.55,2198974.0,26.9596,27.0556,26.9227,26.9892,2198974.0
2018-06-05 10:00:00,36.55,36.63,36.55,36.62,1895387.0,26.9892,27.0482,26.9892,27.0408,1895387.0
2018-06-05 10:30:00,36.62,36.64,36.43,36.45,770342.0,27.0408,27.0556,26.9005,26.9153,770342.0
2018-06-05 11:00:00,36.45,36.49,36.41,36.43,1555636.0,26.9153,26.9448,26.8858,26.9005,1555636.0
2018-06-05 11:30:00,36.44,36.44,36.34,36.41,1637890.0,26.9079,26.9079,26.8341,26.8858,1637890.0
2018-06-05 12:00:00,36.41,36.49,36.4,36.46,681211.0,26.8858,26.9448,26.8784,26.9227,681211.0
2018-06-05 12:30:00,36.46,36.51,36.43,36.5,593941.0,26.9227,26.9596,26.9005,26.9522,593941.0
2018-06-05 13:00:00,36.51,36.55,36.5,36.54,458225.0,26.9596,26.9892,26.9522,26.9818,458225.0
2018-06-05 13:30:00,36.54,36.55,36.49,36.5,507243.0,26.9818,26.9892,26.9448,26.9522,507243.0
2018-06-05 14:00:00,36.5,36.55,36.46,36.54,1169130.0,26.9522,26.9892,26.9227,26.9818,1169130.0
2018-06-05 14:30:00,36.54,36.54,36.49,36.54,785015.0,26.9818,26.9818,26.9448,26.9818,785015.0
2018-06-05 15:00:00,36.54,36.54,36.4,36.45,2006066.0,26.9818,26.9818,26.8784,26.9153,2006066.0
2018-06-05 15:30:00,36.46,36.52,36.4,36.44,3069135.0,26.9227,26.967,26.8784,26.9079,3069135.0
2018-06-06 09:30:00,36.4,36.44,36.19,36.25,1632765.0,26.8784,26.9079,26.7233,26.7676,1632765.0
2018-06-06 10:00:00,36.25,36.43,36.22,36.4,1085456.0,26.7676,26.9005,26.7455,26.8784,1085456.0
2018-06-06 10:30:00,36.39,36.55,36.38,36.52,1185375.0,26.871,26.9892,26.8636,26.967,1185375.0
2018-06-06 11:00:00,36.53,36.55,36.44,36.51,1410416.0,26.9744,26.9892,26.9079,26.9596,1410416.0
2018-06-06 11:30:00,36.51,36.55,36.45,36.53,1102981.0,26.9596,26.9892,26.9153,26.9744,1102981.0
2018-06-06 12:00:00,36.52,36.53,36.45,36.47,742757.0,26.967,26.9744,26.9153,26.9301,742757.0
2018-06-06 12:30:00,36.47,36.5,36.44,36.48,550620.0,26.9301,26.9522,26.9079,26.9375,550620.0
2018-06-06 13:00:00,36.48,36.57,36.47,36.52,542211.0,26.9375,27.0039,26.9301,26.967,542211.0
2018-06-06 13:30:00,36.52,36.53,36.44,36.45,620589.0,26.967,26.9744,26.9079,26.9153,620589.0
2018-06-06 14:00:00,36.45,36.49,36.42,36.45,703909.0,26.9153,26.9448,26.8932,26.9153,703909.0
2018-06-06 14:30:00,36.44,36.47,36.36,36.45,993180.0,26.9079,26.9301,26.8489,26.9153,993180.0
2018-06-06 15:00:00,36.46,36.47,36.35,36.35,852140.0,26.9227,26.9301,26.8415,26.8415,852140.0
2018-06-06 15:30:00,36.35,36.37,36.26,36.37,3157840.0,26.8415,26.8562,26.775,26.8562,3157840.0
2018-06-07 09:30:00,36.49,36.55,36.43,36.44,966850.0,26.9448,26.9892,26.9005,26.9079,966850.0
2018-06-07 10:00:00,36.44,36.51,36.4,36.46,1379472.0,26.9079,26.9596,26.8784,26.9227,1379472.0
2018-06-07 10:30:00,36.47,36.52,36.43,36.5,1183765.0,26.9301,26.967,26.9005,26.9522,1183765.0
2018-06-07 11:00:00,36.5,36.58,36.48,36.55,917666.0,26.9522,27.0113,26.9375,26.9892,917666.0
2018-06-07 11:30:00,36.55,36.59,36.45,36.5,705513.0,26.9892,27.0187,26.9153,26.9522,705513.0
2018-06-07 12:00:00,36.5,36.55,36.48,36.54,754665.0,26.9522,26.9892,26.9375,26.9818,754665.0
2018-06-07 12:30:00,36.54,36.55,36.45,36.51,673331.0,26.9818,26.9892,26.9153,26.9596,673331.0
2018-06-07 13:00:00,36.5,36.55,36.46,36.48,466693.0,26.9522,26.9892,26.9227,26.9375,466693.0
2018-06-07 13:30:00,36.48,36.53,36.38,36.4,641712.0,26.9375,26.9744,26.8636,26.8784,641712.0
2018-06-07 14:00:00,36.4,36.48,36.37,36.48,724065.0,26.8784,26.9375,26.8562,26.9375,724065.0
2018-06-07 14:30:00,36.48,36.51,36.46,36.46,479729.0,26.9375,26.9596,26.9227,26.9227,479729.0
2018-06-07 15:00:00,36.47,36.49,36.41,36.48,709420.0,26.9301,26.9448,26.8858,26.9375,709420.0
2018-06-07 15:30:00,36.48,36.52,36.44,36.5,1822269.0,26.9375,26.967,26.9079,26.9522,1822269.0
2018-06-08 09:30:00,36.53,36.71,36.53,36.68,1545579.0,26.9744,27.1073,26.9744,27.0851,1545579.0
2018-06-08 10:00:00,36.68,36.69,36.62,36.67,1005665.0,27.0851,27.0925,27.0408,27.0778,1005665.0
2018-06-08 10:30:00,36.67,36.68,36.59,36.67,1144255.0,27.0778,27.0851,27.0187,27.0778,1144255.0
2018-06-08 11:00:00,36.66,36.67,36.54,36.57,911193.0,27.0704,27.0778,26.9818,27.0039,911193.0
2018-06-08 11:30:00,36.56,36.57,36.45,36.5,1124741.0,26.9965,27.0039,26.9153,26.9522,1124741.0
2018-06-08 12:00:00,36.5,36.65,36.46,36.63,529954.0,26.9522,27.063,26.9227,27.0482,529954.0
2018-06-08 12:30:00,36.64,36.67,36.63,36.66,585316.0,27.0556,27.0778,27.0482,27.0704,585316.0
2018-06-08 13:00:00,36.66,36.66,36.62,36.66,346188.0,27.0704,27.0704,27.0408,27.0704,346188.0
2018-06-08 13:30:00,36.66,36.67,36.6,36.64,697104.0,27.0704,27.0778,27.0261,27.0556,697104.0
2018-06-08 14:00:00,36.64,36.68,36.63,36.66,608378.0,27.0556,27.0851,27.0482,27.0704,608378.0
2018-06-08 14:30:00,36.66,36.67,36.62,36.62,515594.0,27.0704,27.0778,27.0408,27.0408,515594.0
2018-06-08 15:00:00,36.63,36.64,36.57,36.64,705956.0,27.0482,27.0556,27.0039,27.0556,705956.0
2018-06-08 15:30:00,36.64,36.69,36.6,36.66,2230262.0,27.0556,27.0925,27.0261,27.0704,2230262.0
2018-06-11 09:30:00,36.8,36.8,36.38,36.41,1671268.0,27.1738,27.1738,26.8636,26.8858,1671268.0
2018-06-11 10:00:00,36.41,36.51,36.38,36.45,1590634.0,26.8858,26.9596,26.8636,26.9153,1590634.0
2018-06-11 10:30:00,36.45,36.55,36.45,36.54,1416610.0,26.9153,26.9892,26.9153,26.9818,1416610.0
2018-06-11 11:00:00,36.54,36.59,36.53,36.55,1253529.0,26.9818,27.0187,26.9744,26.9892,1253529.0
2018-06-11 11:30:00,36.55,36.66,36.54,36.63,1187379.0,26.9892,27.0704,26.9818,27.0482,1187379.0
2018-06-11 12:00:00,36.63,36.63,36.52,36.58,881770.0,27.0482,27.0482,26.967,27.0113,881770.0
2018-06-11 12:30:00,36.59,36.64,36.55,36.64,652381.0,27.0187,27.0556,26.9892,27.0556,652381.0
2018-06-11 13:00:00,36.63,36.64,36.56,36.56,684110.0,27.0482,27.0556,26.9965,26.9965,684110.0
2018-06-11 13:30:00,36.57,36.59,36.52,36.54,569347.0,27.0039,27.0187,26.967,26.9818,569347.0
2018-06-11 14:00:00,36.54,36.55,36.42,36.42,835584.0,26.9818,26.9892,26.8932,26.8932,835584.0
2018-06-11 14:30:00,36.43,36.43,36.37,36.41,1070574.0,26.9005,26.9005,26.8562,26.8858,1070574.0
2018-06-11 15:00:00,36.41,36.45,36.39,36.39,948930.0,26.8858,26.9153,26.871,26.871,948930.0
2018-06-11 15:30:00,36.4,36.42,36.28,36.3,2534062.0,26.8784,26.8932,26.7898,26.8045,2534062.0
2018-06-12 09:30:00,36.39,36.4,36.25,36.35,1358585.0,26.871,26.8784,26.7676,26.8415,1358585.0
2018-06-12 10:00:00,36.35,36.36,36.14,36.23,1057995.0,26.8415,26.8489,26.6864,26.7529,1057995.0
2018-06-12 10:30:00,36.23,36.28,36.19,36.23,842048.0,26.7529,26.7898,26.7233,26.7529,842048.0
2018-06-12 11:00:00,36.23,36.28,36.18,36.22,916721.0,26.7529,26.7898,26.7159,26.7455,916721.0
2018-06-12 11:30:00,36.22,36.3,36.21,36.3,928518.0,26.7455,26.8045,26.7381,26.8045,928518.0
2018-06-12 12:00:00,36.3,36.32,36.25,36.3,690586.0,26.8045,26.8193,26.7676,26.8045,690586.0
2018-06-12 12:30:00,36.3,36.33,36.28,36.32,549497.0,26.8045,26.8267,26.7898,26.8193,549497.0
2018-06-12 13:00:00,36.31,36.34,36.29,36.3,718827.0,26.8119,26.8341,26.7972,26.8045,718827.0
2018-06-12 13:30:00,36.3,36.32,36.24,36.29,888338.0,26.8045,26.8193,26.7602,26.7972,888338.0
2018-06-12 14:00:00,36.29,36.31,36.26,36.28,895101.0,26.7972,26.8119,26.775,26.7898,895101.0
2018-06-12 14:30:00,36.29,36.29,36.21,36.23,865506.0,26.7972,26.7972,26.7381,26.7529,865506.0
2018-06-12 15:00:00,36.23,36.3,36.23,36.27,828175.0,26.7529,26.8045,26.7529,26.7824,828175.0
2018-06-12 15:30:00,36.28,36.31,36.25,36.3,1528152.0,26.7898,26.8119,26.7676,26.8045,1528152.0
2018-06-13 09:30:00,36.37,36.44,36.32,36.35,1179247.0,26.8562,26.9079,26.8193,26.8415,1179247.0
2018-06-13 10:00:00,36.36,36.42,36.35,36.41,1012138.0,26.8489,26.8932,26.8415,26.8858,1012138.0
2018-06-13 10:30:00,36.41,36.5,36.39,36.47,878009.0,26.8858,26.9522,26.871,26.9301,878009.0
2018-06-13 11:00:00,36.48,36.51,36.47,36.51,623734.0,26.9375,26.9596,26.9301,26.9596,623734.0
2018-06-13 11:30:00,36.51,36.51,36.43,36.45,664665.0,26.9596,26.9596,26.9005,26.9153,664665.0
2018-06-13 12:00:00,36.45,36.47,36.41,36.42,567271.0,26.9153,26.9301,26.8858,26.8932,567271.0
2018-06-13 12:30:00,36.42,36.46,36.41,36.44,477832.0,26.8932,26.9227,26.8858,26.9079,477832.0
2018-06-13 13:00:00,36.43,36.46,36.41,36.42,455101.0,26.9005,26.9227,26.8858,26.8932,455101.0
2018-06-13 13:30:00,36.41,36.42,36.35,36.4,526966.0,26.8858,26.8932,26.8415,26.8784,526966.0
2018-06-13 14:00:00,36.39,36.41,36.29,36.33,936234.0,26.871,26.8858,26.7972,26.8267,936234.0
2018-06-13 14:30:00,36.33,36.37,36.26,36.37,901401.0,26.8267,26.8562,26.775,26.8562,901401.0
2018-06-13 15:00:00,36.36,36.39,36.29,36.29,905307.0,26.8489,26.871,26.7972,26.7972,905307.0
2018-06-13 15:30:00,36.29,36.31,36.2,36.22,2239316.0,26.7972,26.8119,26.7307,26.7455,2239316.0
2018-06-14 09:30:00,36.22,36.33,36.11,36.28,1741205.0,26.7455,26.8267,26.6643,26.7898,1741205.0
2018-06-14 10:00:00,36.29,36.39,36.26,36.34,970752.0,26.7972,26.871,26.775,26.8341,970752.0
2018-06-14 10:30:00,36.35,36.35,36.16,36.18,1123801.0,26.8415,26.8415,26.7012,26.7159,1123801.0
2018-06-14 11:00:00,36.18,36.2,36.08,36.17,1213532.0,26.7159,26.7307,26.6421,26.7086,1213532.0
2018-06-14 11:30:00,36.17,36.18,36.13,36.16,905041.0,26.7086,26.7159,26.679,26.7012,905041.0
2018-06-14 12:00:00,36.17,36.19,36.05,36.08,904329.0,26.7086,26.7233,26.6199,26.6421,904329.0
2018-06-14 12:30:00,36.07,36.1,36.04,36.09,852316.0,26.6347,26.6569,26.6126,26.6495,852316.0
2018-06-14 13:00:00,36.09,36.16,36.08,36.15,803431.0,26.6495,26.7012,26.6421,26.6938,803431.0
2018-06-14 13:30:00,36.15,36.2,36.14,36.16,650857.0,26.6938,26.7307,26.6864,26.7012,650857.0
2018-06-14 14:00:00,36.16,36.16,36.1,36.1,856792.0,26.7012,26.7012,26.6569,26.6569,856792.0
2018-06-14 14:30:00,36.1,36.14,36.07,36.09,927790.0,26.6569,26.6864,26.6347,26.6495,927790.0
2018-06-14 15:00:00,36.09,36.17,36.07,36.16,910396.0,26.6495,26.7086,26.6347,26.7012,910396.0
2018-06-14 15:30:00,36.16,36.21,36.13,36.17,3070726.0,26.7012,26.7381,26.679,26.7086,3070726.0
2018-06-15 09:30:00,36.19,36.39,36.13,36.24,6740480.0,26.7233,26.871,26.679,26.7602,6740480.0
2018-06-15 10:00:00,36.24,36.24,36.1,36.14,937562.0,26.7602,26.7602,26.6569,26.6864,937562.0
2018-06-15 10:30:00,36.15,36.17,36.03,36.13,1209756.0,26.6938,26.7086,26.6052,26.679,1209756.0
2018-06-15 11:00:00,36.13,36.23,36.13,36.21,848241.0,26.679,26.7529,26.679,26.7381,848241.0
2018-06-15 11:30:00,36.2,36.21,36.14,36.18,827388.0,26.7307,26.7381,26.6864,26.7159,827388.0
2018-06-15 12:00:00,36.19,36.19,36.13,36.16,1328144.0,26.7233,26.7233,26.679,26.7012,1328144.0
2018-06-15 12:30:00,36.16,36.17,36.13,36.15,647365.0,26.7012,26.7086,26.679,26.6938,647365.0
2018-06-15 13:00:00,36.15,36.15,36.11,36.13,505670.0,26.6938,26.6938,26.6643,26.679,505670.0
2018-06-15 13:30:00,36.13,36.15,36.1,36.14,919757.0,26.679,26.6938,26.6569,26.6864,919757.0
2018-06-15 14:00:00,36.14,36.25,36.13,36.25,1238510.0,26.6864,26.7676,26.679,26.7676,1238510.0
2018-06-15 14:30:00,36.25,36.31,36.24,36.27,870031.0,26.7676,26.8119,26.7602,26.7824,870031.0
2018-06-15 15:00:00,36.27,36.32,36.25,36.3,1421712.0,26.7824,26.8193,26.7676,26.8045,1421712.0
2018-06-15 15:30:00,36.3,36.36,36.27,36.36,4495342.0,26.8045,26.8489,26.7824,26.8489,4495342.0
2018-06-18 09:30:00,36.13,36.22,35.79,35.84,2517863.0,26.679,26.7455,26.428,26.4649,2517863.0
2018-06-18 10:00:00,35.84,35.88,35.75,35.77,1706740.0,26.4649,26.4944,26.3984,26.4132,1706740.0
2018-06-18 10:30:00,35.77,35.85,35.73,35.83,1500111.0,26.4132,26.4723,26.3837,26.4575,1500111.0
2018-06-18 11:00:00,35.83,35.92,35.81,35.91,898833.0,26.4575,26.524,26.4427,26.5166,898833.0
2018-06-18 11:30:00,35.91,35.96,35.88,35.92,1670441.0,26.5166,26.5535,26.4944,26.524,1670441.0
2018-06-18 12:00:00,35.91,35.98,35.91,35.95,669755.0,26.5166,26.5683,26.5166,26.5461,669755.0
2018-06-18 12:30:00,35.95,36.0,35.92,36.0,651555.0,26.5461,26.583,26.524,26.583,651555.0
2018-06-18 13:00:00,36.0,36.02,35.98,36.02,621491.0,26.583,26.5978,26.5683,26.5978,621491.0
2018-06-18 13:30:00,36.02,36.04,36.0,36.01,777344.0,26.5978,26.6126,26.583,26.5904,777344.0
2018-06-18 14:00:00,36.01,36.05,35.99,36.05,891783.0,26.5904,26.6199,26.5756,26.6199,891783.0
2018-06-18 14:30:00,36.05,36.13,36.04,36.11,1097942.0,26.6199,26.679,26.6126,26.6643,1097942.0
2018-06-18 15:00:00,36.11,36.14,36.07,36.12,1155143.0,26.6643,26.6864,26.6347,26.6716,1155143.0
2018-06-18 15:30:00,36.12,36.17,36.11,36.16,3148234.0,26.6716,26.7086,26.6643,26.7012,3148234.0
2018-06-19 09:30:00,35.89,36.09,35.87,36.05,1602698.0,26.5018,26.6495,26.487,26.6199,1602698.0
2018-06-19 10:00:00,36.05,36.26,36.0,36.25,1251145.0,26.6199,26.775,26.583,26.7676,1251145.0
2018-06-19 10:30:00,36.24,36.29,36.19,36.27,1086263.0,26.7602,26.7972,26.7233,26.7824,1086263.0
2018-06-19 11:00:00,36.28,36.29,36.19,36.21,741963.0,26.7898,26.7972,26.7233,26.7381,741963.0
2018-06-19 11:30:00,36.22,36.36,36.21,36.32,1066361.0,26.7455,26.8489,26.7381,26.8193,1066361.0
2018-06-19 12:00:00,36.32,36.32,36.21,36.23,540653.0,26.8193,26.8193,26.7381,26.7529,540653.0
2018-06-19 12:30:00,36.23,36.23,36.1,36.15,553109.0,26.7529,26.7529,26.6569,26.6938,553109.0
2018-06-19 13:00:00,36.14,36.2,36.14,36.19,350997.0,26.6864,26.7307,26.6864,26.7233,350997.0
2018-06-19 13:30:00,36.19,36.21,36.16,36.2,821136.0,26.7233,26.7381,26.7012,26.7307,821136.0
2018-06-19 14:00:00,36.2,36.27,36.19,36.22,817650.0,26.7307,26.7824,26.7233,26.7455,817650.0
2018-06-19 14:30:00,36.22,36.24,36.19,36.23,832407.0,26.7455,26.7602,26.7233,26.7529,832407.0
2018-06-19 15:00:00,36.24,36.24,36.18,36.21,829592.0,26.7602,26.7602,26.7159,26.7381,829592.0
2018-06-19 15:30:00,36.2,36.25,36.18,36.23,2541327.0,26.7307,26.7676,26.7159,26.7529,2541327.0
2018-06-20 09:30:00,36.31,36.53,36.21,36.5,2014257.0,26.8119,26.9744,26.7381,26.9522,2014257.0
2018-06-20 10:00:00,36.49,36.5,36.35,36.36,1250210.0,26.9448,26.9522,26.8415,26.8489,1250210.0
2018-06-20 10:30:00,36.36,36.44,36.35,36.41,756438.0,26.8489,26.9079,26.8415,26.8858,756438.0
2018-06-20 11:00:00,36.41,36.49,36.34,36.48,930159.0,26.8858,26.9448,26.8341,26.9375,930159.0
2018-06-20 11:30:00,36.48,36.53,36.45,36.5,895214.0,26.9375,26.9744,26.9153,26.9522,895214.0
2018-06-20 12:00:00,36.49,36.5,36.44,36.48,933119.0,26.9448,26.9522,26.9079,26.9375,933119.0
2018-06-20 12:30:00,36.48,36.57,36.45,36.57,1003381.0,26.9375,27.0039,26.9153,27.0039,1003381.0
2018-06-20 13:00:00,36.57,36.58,36.48,36.49,746109.0,27.0039,27.0113,26.9375,26.9448,746109.0
2018-06-20 13:30:00,36.48,36.53,36.47,36.52,551545.0,26.9375,26.9744,26.9301,26.967,551545.0
2018-06-20 14:00:00,36.52,36.53,36.44,36.44,547998.0,26.967,26.9744,26.9079,26.9079,547998.0
2018-06-20 14:30:00,36.45,36.49,36.41,36.43,914063.0,26.9153,26.9448,26.8858,26.9005,914063.0
2018-06-20 15:00:00,36.42,36.48,36.41,36.46,754984.0,26.8932,26.9375,26.8858,26.9227,754984.0
2018-06-20 15:30:00,36.47,36.49,36.43,36.47,2853321.0,26.9301,26.9448,26.9005,26.9301,2853321.0
2018-06-21 09:30:00,36.27,36.28,36.15,36.19,1614110.0,26.7824,26.7898,26.6938,26.7233,1614110.0
2018-06-21 10:00:00,36.19,36.27,36.16,36.23,1674362.0,26.7233,26.7824,26.7012,26.7529,1674362.0
2018-06-21 10:30:00,36.23,36.26,36.16,36.2,1099507.0,26.7529,26.775,26.7012,26.7307,1099507.0
2018-06-21 11:00:00,36.2,36.25,36.19,36.2,756830.0,26.7307,26.7676,26.7233,26.7307,756830.0
2018-06-21 11:30:00,36.21,36.24,36.19,36.2,627079.0,26.7381,26.7602,26.7233,26.7307,627079.0
2018-06-21 12:00:00,36.2,36.21,36.15,36.21,1045327.0,26.7307,26.7381,26.6938,26.7381,1045327.0
2018-06-21 12:30:00,36.21,36.23,36.2,36.2,557339.0,26.7381,26.7529,26.7307,26.7307,557339.0
2018-06-21 13:00:00,36.2,36.26,36.2,36.26,974044.0,26.7307,26.775,26.7307,26.775,974044.0
2018-06-21 13:30:00,36.26,36.34,36.23,36.33,516958.0,26.775,26.8341,26.7529,26.8267,516958.0
2018-06-21 14:00:00,36.33,36.36,36.26,36.27,518481.0,26.8267,26.8489,26.775,26.7824,518481.0
2018-06-21 14:30:00,36.27,36.31,36.23,36.26,559015.0,26.7824,26.8119,26.7529,26.775,559015.0
2018-06-21 15:00:00,36.25,36.28,36.19,36.27,991710.0,26.7676,26.7898,26.7233,26.7824,991710.0
2018-06-21 15:30:00,36.27,36.31,36.18,36.3,2389818.0,26.7824,26.8119,26.7159,26.8045,2389818.0
2018-06-22 09:30:00,36.49,36.56,36.41,36.55,1055193.0,26.9448,26.9965,26.8858,26.9892,1055193.0
2018-06-22 10:00:00,36.54,36.55,36.43,36.45,877708.0,26.9818,26.9892,26.9005,26.9153,877708.0
2018-06-22 10:30:00,36.45,36.48,36.39,36.41,497617.0,26.9153,26.9375,26.871,26.8858,497617.0
2018-06-22 11:00:00,36.41,36.54,36.4,36.54,586614.0,26.8858,26.9818,26.8784,26.9818,586614.0
2018-06-22 11:30:00,36.54,36.64,36.52,36.62,1044612.0,26.9818,27.0556,26.967,27.0408,1044612.0
2018-06-22 12:00:00,36.61,36.62,36.5,36.52,720267.0,27.0335,27.0408,26.9522,26.967,720267.0
2018-06-22 12:30:00,36.52,36.56,36.51,36.52,844868.0,26.967,26.9965,26.9596,26.967,844868.0
2018-06-22 13:00:00,36.52,36.54,36.5,36.52,414540.0,26.967,26.9818,26.9522,26.967,414540.0
2018-06-22 13:30:00,36.52,36.54,36.48,36.48,588105.0,26.967,26.9818,26.9375,26.9375,588105.0
2018-06-22 14:00:00,36.48,36.53,36.48,36.53,601718.0,26.9375,26.9744,26.9375,26.9744,601718.0
2018-06-22 14:30:00,36.53,36.56,36.48,36.48,919066.0,26.9744,26.9965,26.9375,26.9375,919066.0
2018-06-22 15:00:00,36.48,36.49,36.45,36.47,1070032.0,26.9375,26.9448,26.9153,26.9301,1070032.0
2018-06-22 15:30:00,36.48,36.54,36.46,36.5,4178268.0,26.9375,26.9818,26.9227,26.9522,4178268.0
2018-06-25 09:30:00,36.32,36.46,36.26,36.34,1427881.0,26.8193,26.9227,26.775,26.8341,1427881.0
2018-06-25 10:00:00,36.34,36.34,36.18,36.29,1600553.0,26.8341,26.8341,26.7159,26.7972,1600553.0
2018-06-25 10:30:00,36.29,36.35,36.24,36.3,1046903.0,26.7972,26.8415,26.7602,26.8045,1046903.0
2018-06-25 11:00:00,36.3,36.35,36.24,36.29,1161354.0,26.8045,26.8415,26.7602,26.7972,1161354.0
2018-06-25 11:30:00,36.29,36.42,36.22,36.33,1396208.0,26.7972,26.8932,26.7455,26.8267,1396208.0
2018-06-25 12:00:00,36.33,36.4,36.26,36.38,1444599.0,26.8267,26.8784,26.775,26.8636,1444599.0
2018-06-25 12:30:00,36.38,36.44,36.32,36.38,660171.0,26.8636,26.9079,26.8193,26.8636,660171.0
2018-06-25 13:00:00,36.38,36.39,36.29,36.31,829908.0,26.8636,26.871,26.7972,26.8119,829908.0
2018-06-25 13:30:00,36.31,36.37,36.29,36.33,640983.0,26.8119,26.8562,26.7972,26.8267,640983.0
2018-06-25 14:00:00,36.32,36.34,36.24,36.27,646209.0,26.8193,26.8341,26.7602,26.7824,646209.0
2018-06-25 14:30:00,36.27,36.28,36.13,36.23,1361315.0,26.7824,26.7898,26.679,26.7529,1361315.0
2018-06-25 15:00:00,36.23,36.31,36.22,36.29,1096069.0,26.7529,26.8119,26.7455,26.7972,1096069.0
2018-06-25 15:30:00,36.29,36.45,36.28,36.37,2852651.0,26.7972,26.9153,26.7898,26.8562,2852651.0
2018-06-26 09:30:00,36.4,36.57,36.32,36.55,1617784.0,26.8784,27.0039,26.8193,26.9892,1617784.0
2018-06-26 10:00:00,36.56,36.59,36.53,36.54,1004960.0,26.9965,27.0187,26.9744,26.9818,1004960.0
2018-06-26 10:30:00,36.54,36.56,36.49,36.55,1032731.0,26.9818,26.9965,26.9448,26.9892,1032731.0
2018-06-26 11:00:00,36.54,36.58,36.49,36.5,1083342.0,26.9818,27.0113,26.9448,26.9522,1083342.0
2018-06-26 11:30:00,36.49,36.54,36.43,36.54,1192933.0,26.9448,26.9818,26.9005,26.9818,1192933.0
2018-06-26 12:00:00,36.54,36.56,36.5,36.52,1039977.0,26.9818,26.9965,26.9522,26.967,1039977.0
2018-06-26 12:30:00,36.52,36.54,36.49,36.51,692193.0,26.967,26.9818,26.9448,26.9596,692193.0
2018-06-26 13:00:00,36.51,36.56,36.49,36.51,589916.0,26.9596,26.9965,26.9448,26.9596,589916.0
2018-06-26 13:30:00,36.51,36.54,36.49,36.5,615516.0,26.9596,26.9818,26.9448,26.9522,615516.0
2018-06-26 14:00:00,36.5,36.52,36.36,36.39,844871.0,26.9522,26.967,26.8489,26.871,844871.0
2018-06-26 14:30:00,36.39,36.44,36.38,36.4,723619.0,26.871,26.9079,26.8636,26.8784,723619.0
2018-06-26 15:00:00,36.4,36.43,36.37,36.39,898431.0,26.8784,26.9005,26.8562,26.871,898431.0
2018-06-26 15:30:00,36.39,36.41,36.3,36.38,3476855.0,26.871,26.8858,26.8045,26.8636,3476855.0
2018-06-27 09:30:00,36.3,36.5,36.21,36.49,1338695.0,26.8045,26.9522,26.7381,26.9448,1338695.0
2018-06-27 10:00:00,36.5,36.55,36.44,36.47,724954.0,26.9522,26.9892,26.9079,26.9301,724954.0
2018-06-27 10:30:00,36.48,36.51,36.45,36.45,1005646.0,26.9375,26.9596,26.9153,26.9153,1005646.0
2018-06-27 11:00:00,36.45,36.46,36.29,36.34,3412204.0,26.9153,26.9227,26.7972,26.8341,3412204.0
2018-06-27 11:30:00,36.35,36.45,36.3,36.4,1181690.0,26.8415,26.9153,26.8045,26.8784,1181690.0
2018-06-27 12:00:00,36.4,36.5,36.39,36.43,562830.0,26.8784,26.9522,26.871,26.9005,562830.0
2018-06-27 12:30:00,36.44,36.45,36.34,36.34,746552.0,26.9079,26.9153,26.8341,26.8341,746552.0
2018-06-27 13:00:00,36.34,36.38,36.21,36.26,1341536.0,26.8341,26.8636,26.7381,26.775,1341536.0
2018-06-27 13:30:00,36.26,36.27,36.18,36.23,1661009.0,26.775,26.7824,26.7159,26.7529,1661009.0
2018-06-27 14:00:00,36.23,36.28,36.21,36.26,1128527.0,26.7529,26.7898,26.7381,26.775,1128527.0
2018-06-27 14:30:00,36.25,36.3,36.18,36.2,1133668.0,26.7676,26.8045,26.7159,26.7307,1133668.0
2018-06-27 15:00:00,36.2,36.29,36.18,36.27,2101360.0,26.7307,26.7972,26.7159,26.7824,2101360.0
2018-06-27 15:30:00,36.28,36.33,36.21,36.21,4601136.0,26.7898,26.8267,26.7381,26.7381,4601136.0
2018-06-28 09:30:00,36.11,36.38,36.11,36.31,1373003.0,26.6643,26.8636,26.6643,26.8119,1373003.0
2018-06-28 10:00:00,36.32,36.33,36.17,36.21,1197882.0,26.8193,26.8267,26.7086,26.7381,1197882.0
2018-06-28 10:30:00,36.21,36.38,36.16,36.35,799370.0,26.7381,26.8636,26.7012,26.8415,799370.0
2018-06-28 11:00:00,36.36,36.43,36.24,36.43,949916.0,26.8489,26.9005,26.7602,26.9005,949916.0
2018-06-28 11:30:00,36.42,36.49,36.37,36.45,777950.0,26.8932,26.9448,26.8562,26.9153,777950.0
2018-06-28 12:00:00,36.44,36.47,36.24,36.27,768428.0,26.9079,26.9301,26.7602,26.7824,768428.0
2018-06-28 12:30:00,36.27,36.3,36.23,36.29,676099.0,26.7824,26.8045,26.7529,26.7972,676099.0
2018-06-28 13:00:00,36.29,36.39,36.27,36.39,458239.0,26.7972,26.871,26.7824,26.871,458239.0
2018-06-28 13:30:00,36.39,36.45,36.38,36.39,690393.0,26.871,26.9153,26.8636,26.871,690393.0
2018-06-28 14:00:00,36.39,36.43,36.36,36.38,896076.0,26.871,26.9005,26.8489,26.8636,896076.0
2018-06-28 14:30:00,36.38,36.46,36.37,36.45,852079.0,26.8636,26.9227,26.8562,26.9153,852079.0
2018-06-28 15:00:00,36.45,36.48,36.38,36.41,1172553.0,26.9153,26.9375,26.8636,26.8858,1172553.0
2018-06-28 15:30:00,36.41,36.41,36.3,36.37,2581452.0,26.8858,26.8858,26.8045,26.8562,2581452.0
2018-06-29 09:30:00,36.45,36.5,36.31,36.39,1098722.0,26.9153,26.9522,26.8119,26.871,1098722.0
2018-06-29 10:00:00,36.39,36.45,36.32,36.34,1179604.0,26.871,26.9153,26.8193,26.8341,1179604.0
2018-06-29 10:30:00,36.34,36.44,36.32,36.43,861131.0,26.8341,26.9079,26.8193,26.9005,861131.0
2018-06-29 11:00:00,36.43,36.51,36.42,36.48,650023.0,26.9005,26.9596,26.8932,26.9375,650023.0
2018-06-29 11:30:00,36.48,36.58,36.47,36.51,927283.0,26.9375,27.0113,26.9301,26.9596,927283.0
2018-06-29 12:00:00,36.5,36.57,36.5,36.53,654408.0,26.9522,27.0039,26.9522,26.9744,654408.0
2018-06-29 12:30:00,36.53,36.54,36.46,36.5,560515.0,26.9744,26.9818,26.9227,26.9522,560515.0
2018-06-29 13:00:00,36.5,36.55,36.49,36.51,543934.0,26.9522,26.9892,26.9448,26.9596,543934.0
2018-06-29 13:30:00,36.51,36.51,36.47,36.48,520450.0,26.9596,26.9596,26.9301,26.9375,520450.0
2018-06-29 14:00:00,36.48,36.49,36.46,36.48,657391.0,26.9375,26.9448,26.9227,26.9375,657391.0
2018-06-29 14:30:00,36.48,36.48,36.42,36.47,670243.0,26.9375,26.9375,26.8932,26.9301,670243.0
2018-06-29 15:00:00,36.48,36.49,36.42,36.45,1245224.0,26.9375,26.9448,26.8932,26.9153,1245224.0
2018-06-29 15:30:00,36.45,36.47,36.28,36.29,4669382.0,26.9153,26.9301,26.7898,26.7972,4669382.0
2018-07-02 09:30:00,36.0,36.22,36.0,36.19,1696770.0,26.583,26.7455,26.583,26.7233,1696770.0
2018-07-02 10:00:00,36.2,36.27,36.09,36.16,1085753.0,26.7307,26.7824,26.6495,26.7012,1085753.0
2018-07-02 10:30:00,36.16,36.29,36.14,36.27,635265.0,26.7012,26.7972,26.6864,26.7824,635265.0
2018-07-02 11:00:00,36.28,36.32,36.14,36.14,908848.0,26.7898,26.8193,26.6864,26.6864,908848.0
2018-07-02 11:30:00,36.15,36.23,36.13,36.21,587632.0,26.6938,26.7529,26.679,26.7381,587632.0
2018-07-02 12:00:00,36.21,36.22,36.17,36.21,861610.0,26.7381,26.7455,26.7086,26.7381,861610.0
2018-07-02 12:30:00,36.2,36.25,36.18,36.19,585708.0,26.7307,26.7676,26.7159,26.7233,585708.0
2018-07-02 13:00:00,36.19,36.2,36.06,36.09,629889.0,26.7233,26.7307,26.6273,26.6495,629889.0
2018-07-02 13:30:00,36.09,36.22,36.08,36.2,512479.0,26.6495,26.7455,26.6421,26.7307,512479.0
2018-07-02 14:00:00,36.2,36.28,36.2,36.26,783196.0,26.7307,26.7898,26.7307,26.775,783196.0
2018-07-02 14:30:00,36.26,36.29,36.17,36.17,714954.0,26.775,26.7972,26.7086,26.7086,714954.0
2018-07-02 15:00:00,36.18,36.23,36.15,36.23,693142.0,26.7159,26.7529,26.6938,26.7529,693142.0
2018-07-02 15:30:00,36.23,36.37,36.2,36.32,1939107.0,26.7529,26.8562,26.7307,26.8193,1939107.0
2018-07-03 09:30:00,36.39,36.5,36.24,36.5,1338661.0,26.871,26.9522,26.7602,26.9522,1338661.0
2018-07-03 10:00:00,36.49,36.58,36.47,36.55,1165052.0,26.9448,27.0113,26.9301,26.9892,1165052.0
2018-07-03 10:30:00,36.55,36.58,36.49,36.52,893105.0,26.9892,27.0113,26.9448,26.967,893105.0
2018-07-03 11:00:00,36.52,36.55,36.47,36.47,755568.0,26.967,26.9892,26.9301,26.9301,755568.0
2018-07-03 11:30:00,36.47,36.52,36.46,36.51,746959.0,26.9301,26.967,26.9227,26.9596,746959.0
2018-07-03 12:00:00,36.51,36.52,36.35,36.38,796429.0,26.9596,26.967,26.8415,26.8636,796429.0
2018-07-03 12:30:00,36.38,36.4,36.3,36.39,1619512.0,26.8636,26.8784,26.8045,26.871,1619512.0
2018-07-05 09:30:00,36.54,36.68,36.51,36.66,2101899.0,26.9818,27.0851,26.9596,27.0704,2101899.0
2018-07-05 10:00:00,36.66,36.73,36.64,36.7,1328419.0,27.0704,27.1221,27.0556,27.0999,1328419.0
2018-07-05 10:30:00,36.7,36.73,36.59,36.61,1628368.0,27.0999,27.1221,27.0187,27.0335,1628368.0
2018-07-05 11:00:00,36.6,36.75,36.58,36.74,1172395.0,27.0261,27.1368,27.0113,27.1295,1172395.0
2018-07-05 11:30:00,36.73,36.78,36.72,36.77,743445.0,27.1221,27.159,27.1147,27.1516,743445.0
2018-07-05 12:00:00,36.76,36.86,36.76,36.77,807919.0,27.1442,27.2181,27.1442,27.1516,807919.0
2018-07-05 12:30:00,36.77,36.82,36.77,36.8,1000796.0,27.1516,27.1885,27.1516,27.1738,1000796.0
2018-07-05 13:00:00,36.79,36.82,36.78,36.79,579614.0,27.1664,27.1885,27.159,27.1664,579614.0
2018-07-05 13:30:00,36.79,36.81,36.78,36.81,728401.0,27.1664,27.1811,27.159,27.1811,728401.0
2018-07-05 14:00:00,36.8,36.85,36.73,36.81,1093329.0,27.1738,27.2107,27.1221,27.1811,1093329.0
2018-07-05 14:30:00,36.8,36.84,36.79,36.8,434151.0,27.1738,27.2033,27.1664,27.1738,434151.0
2018-07-05 15:00:00,36.8,36.86,36.79,36.84,1188877.0,27.1738,27.2181,27.1664,27.2033,1188877.0
2018-07-05 15:30:00,36.84,36.91,36.82,36.88,3425308.0,27.2033,27.255,27.1885,27.2328,3425308.0
2018-07-06 09:30:00,37.0,37.22,36.87,37.11,2338727.0,27.3214,27.4839,27.2254,27.4027,2338727.0
2018-07-06 10:00:00,37.12,37.16,36.97,37.0,1346388.0,27.4101,27.4396,27.2993,27.3214,1346388.0
2018-07-06 10:30:00,37.0,37.03,36.92,37.02,1481807.0,27.3214,27.3436,27.2624,27.3362,1481807.0
2018-07-06 11:00:00,37.02,37.15,37.02,37.14,1201978.0,27.3362,27.4322,27.3362,27.4248,1201978.0
2018-07-06 11:30:00,37.15,37.23,37.13,37.16,1175169.0,27.4322,27.4913,27.4174,27.4396,1175169.0
2018-07-06 12:00:00,37.16,37.2,37.12,37.14,995474.0,27.4396,27.4691,27.4101,27.4248,995474.0
2018-07-06 12:30:00,37.14,37.14,37.07,37.07,649955.0,27.4248,27.4248,27.3731,27.3731,649955.0
2018-07-06 13:00:00,37.07,37.12,37.06,37.11,531482.0,27.3731,27.4101,27.3657,27.4027,531482.0
2018-07-06 13:30:00,37.11,37.21,37.11,37.2,690875.0,27.4027,27.4765,27.4027,27.4691,690875.0
2018-07-06 14:00:00,37.2,37.21,37.17,37.19,706956.0,27.4691,27.4765,27.447,27.4617,706956.0
2018-07-06 14:30:00,37.19,37.2,37.14,37.2,756642.0,27.4617,27.4691,27.4248,27.4691,756642.0
2018-07-06 15:00:00,37.2,37.24,37.19,37.22,853393.0,27.4691,27.4987,27.4617,27.4839,853393.0
2018-07-06 15:30:00,37.22,37.23,37.07,37.12,2299263.0,27.4839,27.4913,27.3731,27.4101,2299263.0
2018-07-09 09:30:00,37.27,37.31,37.15,37.24,1278353.0,27.5208,27.5504,27.4322,27.4987,1278353.0
2018-07-09 10:00:00,37.23,37.28,37.19,37.27,979357.0,27.4913,27.5282,27.4617,27.5208,979357.0
2018-07-09 10:30:00,37.27,37.33,37.23,37.33,679489.0,27.5208,27.5651,27.4913,27.5651,679489.0
2018-07-09 11:00:00,37.32,37.39,37.32,37.34,823541.0,27.5577,27.6094,27.5577,27.5725,823541.0
2018-07-09 11:30:00,37.34,37.42,37.32,37.41,855512.0,27.5725,27.6316,27.5577,27.6242,855512.0
2018-07-09 12:00:00,37.41,37.45,37.4,37.44,642731.0,27.6242,27.6537,27.6168,27.6463,642731.0
2018-07-09 12:30:00,37.44,37.47,37.4,37.46,698068.0,27.6463,27.6685,27.6168,27.6611,698068.0
2018-07-09 13:00:00,37.46,37.47,37.01,37.25,5161053.0,27.6611,27.6685,27.3288,27.506,5161053.0
2018-07-09 13:30:00,37.25,37.28,37.17,37.23,1351955.0,27.506,27.5282,27.447,27.4913,1351955.0
2018-07-09 14:00:00,37.22,37.24,37.18,37.22,616076.0,27.4839,27.4987,27.4544,27.4839,616076.0
2018-07-09 14:30:00,37.23,37.24,37.12,37.16,1248218.0,27.4913,27.4987,27.4101,27.4396,1248218.0
2018-07-09 15:00:00,37.17,37.2,37.13,37.16,1082376.0,27.447,27.4691,27.4174,27.4396,1082376.0
2018-07-09 15:30:00,37.15,37.17,37.12,37.16,2516609.0,27.4322,27.447,27.4101,27.4396,2516609.0
2018-07-10 09:30:00,37.3,37.42,37.2,37.34,1505692.0,27.543,27.6316,27.4691,27.5725,1505692.0
2018-07-10 10:00:00,37.34,37.4,37.3,37.32,709617.0,27.5725,27.6168,27.543,27.5577,709617.0
2018-07-10 10:30:00,37.32,37.44,37.31,37.37,813994.0,27.5577,27.6463,27.5504,27.5947,813994.0
2018-07-10 11:00:00,37.37,37.39,37.26,37.34,804086.0,27.5947,27.6094,27.5134,27.5725,804086.0
2018-07-10 11:30:00,37.33,37.37,37.31,37.37,538641.0,27.5651,27.5947,27.5504,27.5947,538641.0
2018-07-10 12:00:00,37.37,37.37,37.26,37.29,722484.0,27.5947,27.5947,27.5134,27.5356,722484.0
2018-07-10 12:30:00,37.29,37.32,37.27,37.28,561889.0,27.5356,27.5577,27.5208,27.5282,561889.0
2018-07-10 13:00:00,37.29,37.33,37.27,37.29,461060.0,27.5356,27.5651,27.5208,27.5356,461060.0
2018-07-10 13:30:00,37.29,37.37,37.27,37.36,563034.0,27.5356,27.5947,27.5208,27.5873,563034.0
2018-07-10 14:00:00,37.36,37.42,37.33,37.4,1040657.0,27.5873,27.6316,27.5651,27.6168,1040657.0
2018-07-10 14:30:00,37.41,37.45,37.39,37.44,825061.0,27.6242,27.6537,27.6094,27.6463,825061.0
2018-07-10 15:00:00,37.43,37.5,37.43,37.5,1658232.0,27.639,27.6907,27.639,27.6907,1658232.0
2018-07-10 15:30:00,37.49,37.5,37.41,37.43,3144377.0,27.6833,27.6907,27.6242,27.639,3144377.0
2018-07-11 09:30:00,37.25,37.41,37.16,37.19,2638901.0,27.506,27.6242,27.4396,27.4617,2638901.0
2018-07-11 10:00:00,37.2,37.31,37.16,37.3,2208555.0,27.4691,27.5504,27.4396,27.543,2208555.0
2018-07-11 10:30:00,37.3,37.31,37.2,37.29,1040735.0,27.543,27.5504,27.4691,27.5356,1040735.0
2018-07-11 11:00:00,37.29,37.33,37.22,37.22,1100685.0,27.5356,27.5651,27.4839,27.4839,1100685.0
2018-07-11 11:30:00,37.22,37.3,37.19,37.2,973480.0,27.4839,27.543,27.4617,27.4691,973480.0
2018-07-11 12:00:00,37.2,37.28,37.2,37.26,547046.0,27.4691,27.5282,27.4691,27.5134,547046.0
2018-07-11 12:30:00,37.26,37.29,37.19,37.2,460293.0,27.5134,27.5356,27.4617,27.4691,460293.0
2018-07-11 13:00:00,37.2,37.28,37.18,37.27,570650.0,27.4691,27.5282,27.4544,27.5208,570650.0
2018-07-11 13:30:00,37.27,37.31,37.2,37.21,760607.0,27.5208,27.5504,27.4691,27.4765,760607.0
2018-07-11 14:00:00,37.2,37.28,37.16,37.26,638904.0,27.4691,27.5282,27.4396,27.5134,638904.0
2018-07-11 14:30:00,37.27,37.3,37.24,37.26,880025.0,27.5208,27.543,27.4987,27.5134,880025.0
2018-07-11 15:00:00,37.26,37.31,37.23,37.25,982852.0,27.5134,27.5504,27.4913,27.506,982852.0
2018-07-11 15:30:00,37.26,37.34,37.2,37.22,1931259.0,27.5134,27.5725,27.4691,27.4839,1931259.0
2018-07-12 09:30:00,37.41,37.44,37.21,37.25,1395883.0,27.6242,27.6463,27.4765,27.506,1395883.0
2018-07-12 10:00:00,37.26,37.33,37.22,37.3,1023812.0,27.5134,27.5651,27.4839,27.543,1023812.0
2018-07-12 10:30:00,37.3,37.41,37.26,37.41,908025.0,27.543,27.6242,27.5134,27.6242,908025.0
2018-07-12 11:00:00,37.41,37.49,37.4,37.48,1376298.0,27.6242,27.6833,27.6168,27.6759,1376298.0
2018-07-12 11:30:00,37.47,37.55,37.44,37.52,1309195.0,27.6685,27.7276,27.6463,27.7054,1309195.0
2018-07-12 12:00:00,37.52,37.56,37.5,37.52,566079.0,27.7054,27.735,27.6907,27.7054,566079.0
2018-07-12 12:30:00,37.52,37.53,37.42,37.52,955470.0,27.7054,27.7128,27.6316,27.7054,955470.0
2018-07-12 13:00:00,37.52,37.55,37.49,37.55,543625.0,27.7054,27.7276,27.6833,27.7276,543625.0
2018-07-12 13:30:00,37.55,37.55,37.5,37.5,578189.0,27.7276,27.7276,27.6907,27.6907,578189.0
2018-07-12 14:00:00,37.51,37.52,37.47,37.51,920173.0,27.698,27.7054,27.6685,27.698,920173.0
2018-07-12 14:30:00,37.5,37.54,37.48,37.52,747282.0,27.6907,27.7202,27.6759,27.7054,747282.0
2018-07-12 15:00:00,37.52,37.56,37.5,37.55,790032.0,27.7054,27.735,27.6907,27.7276,790032.0
2018-07-12 15:30:00,37.54,37.55,37.49,37.52,2097244.0,27.7202,27.7276,27.6833,27.7054,2097244.0
2018-07-13 09:30:00,37.5,37.53,37.39,37.41,1273597.0,27.6907,27.7128,27.6094,27.6242,1273597.0
2018-07-13 10:00:00,37.41,37.41,37.22,37.31,1367520.0,27.6242,27.6242,27.4839,27.5504,1367520.0
2018-07-13 10:30:00,37.31,37.37,37.3,37.35,1121834.0,27.5504,27.5947,27.543,27.5799,1121834.0
2018-07-13 11:00:00,37.35,37.44,37.35,37.41,651555.0,27.5799,27.6463,27.5799,27.6242,651555.0
2018-07-13 11:30:00,37.41,37.45,37.35,37.36,679056.0,27.6242,27.6537,27.5799,27.5873,679056.0
2018-07-13 12:00:00,37.36,37.41,37.35,37.4,533162.0,27.5873,27.6242,27.5799,27.6168,533162.0
2018-07-13 12:30:00,37.4,37.49,37.39,37.47,662459.0,27.6168,27.6833,27.6094,27.6685,662459.0
2018-07-13 13:00:00,37.47,37.5,37.45,37.49,462255.0,27.6685,27.6907,27.6537,27.6833,462255.0
2018-07-13 13:30:00,37.5,37.51,37.47,37.51,457379.0,27.6907,27.698,27.6685,27.698,457379.0
2018-07-13 14:00:00,37.51,37.55,37.49,37.53,566785.0,27.698,27.7276,27.6833,27.7128,566785.0
2018-07-13 14:30:00,37.53,37.59,37.53,37.58,554435.0,27.7128,27.7571,27.7128,27.7497,554435.0
2018-07-13 15:00:00,37.58,37.59,37.55,37.55,734560.0,27.7497,27.7571,27.7276,27.7276,734560.0
2018-07-13 15:30:00,37.55,37.57,37.5,37.53,1919642.0,27.7276,27.7423,27.6907,27.7128,1919642.0
2018-07-16 09:30:00,37.48,37.55,37.34,37.35,1362238.0,27.6759,27.7276,27.5725,27.5799,1362238.0
2018-07-16 10:00:00,37.35,37.42,37.32,37.37,707950.0,27.5799,27.6316,27.5577,27.5947,707950.0
2018-07-16 10:30:00,37.38,37.41,37.34,37.35,973270.0,27.602,27.6242,27.5725,27.5799,973270.0
2018-07-16 11:00:00,37.35,37.39,37.32,37.37,739078.0,27.5799,27.6094,27.5577,27.5947,739078.0
2018-07-16 11:30:00,37.37,37.37,37.3,37.32,564662.0,27.5947,27.5947,27.543,27.5577,564662.0
2018-07-16 12:00:00,37.32,37.38,37.3,37.37,577448.0,27.5577,27.602,27.543,27.5947,577448.0
2018-07-16 12:30:00,37.37,37.38,37.31,37.34,661705.0,27.5947,27.602,27.5504,27.5725,661705.0
2018-07-16 13:00:00,37.34,37.34,37.29,37.32,557892.0,27.5725,27.5725,27.5356,27.5577,557892.0
2018-07-16 13:30:00,37.32,37.42,37.31,37.4,940610.0,27.5577,27.6316,27.5504,27.6168,940610.0
2018-07-16 14:00:00,37.4,37.41,37.35,37.35,535437.0,27.6168,27.6242,27.5799,27.5799,535437.0
2018-07-16 14:30:00,37.35,37.37,37.33,37.35,764941.0,27.5799,27.5947,27.5651,27.5799,764941.0
2018-07-16 15:00:00,37.35,37.41,37.35,37.39,731071.0,27.5799,27.6242,27.5799,27.6094,731071.0
2018-07-16 15:30:00,37.39,37.44,37.37,37.4,1904645.0,27.6094,27.6463,27.5947,27.6168,1904645.0
2018-07-17 09:30:00,37.46,37.7,37.45,37.58,1805902.0,27.6611,27.8383,27.6537,27.7497,1805902.0
2018-07-17 10:00:00,37.59,37.65,37.49,37.59,790779.0,27.7571,27.8014,27.6833,27.7571,790779.0
2018-07-17 10:30:00,37.59,37.62,37.53,37.57,602276.0,27.7571,27.7793,27.7128,27.7423,602276.0
2018-07-17 11:00:00,37.57,37.59,37.52,37.56,576200.0,27.7423,27.7571,27.7054,27.735,576200.0
2018-07-17 11:30:00,37.56,37.59,37.54,37.59,645945.0,27.735,27.7571,27.7202,27.7571,645945.0
2018-07-17 12:00:00,37.58,37.66,37.56,37.65,464298.0,27.7497,27.8088,27.735,27.8014,464298.0
2018-07-17 12:30:00,37.65,37.66,37.59,37.64,460827.0,27.8014,27.8088,27.7571,27.794,460827.0
2018-07-17 13:00:00,37.65,37.67,37.6,37.62,604331.0,27.8014,27.8162,27.7645,27.7793,604331.0
2018-07-17 13:30:00,37.62,37.67,37.58,37.64,379748.0,27.7793,27.8162,27.7497,27.794,379748.0
2018-07-17 14:00:00,37.64,37.76,37.6,37.75,1152091.0,27.794,27.8826,27.7645,27.8753,1152091.0
2018-07-17 14:30:00,37.75,37.77,37.66,37.71,755476.0,27.8753,27.89,27.8088,27.8457,755476.0
2018-07-17 15:00:00,37.7,37.76,37.69,37.75,663086.0,27.8383,27.8826,27.8309,27.8753,663086.0
2018-07-17 15:30:00,37.75,37.76,37.65,37.67,2222330.0,27.8753,27.8826,27.8014,27.8162,2222330.0
2018-07-18 09:30:00,37.59,37.63,37.48,37.54,2168639.0,27.7571,27.7866,27.6759,27.7202,2168639.0
2018-07-18 10:00:00,37.55,37.72,37.53,37.7,1113286.0,27.7276,27.8531,27.7128,27.8383,1113286.0
2018-07-18 10:30:00,37.7,37.73,37.61,37.65,692871.0,27.8383,27.8605,27.7719,27.8014,692871.0
2018-07-18 11:00:00,37.65,37.68,37.6,37.66,829011.0,27.8014,27.8236,27.7645,27.8088,829011.0
2018-07-18 11:30:00,37.67,37.67,37.56,37.61,928794.0,27.8162,27.8162,27.735,27.7719,928794.0
2018-07-18 12:00:00,37.62,37.65,37.59,37.62,590150.0,27.7793,27.8014,27.7571,27.7793,590150.0
2018-07-18 12:30:00,37.61,37.62,37.59,37.62,489145.0,27.7719,27.7793,27.7571,27.7793,489145.0
2018-07-18 13:00:00,37.62,37.64,37.61,37.62,332359.0,27.7793,27.794,27.7719,27.7793,332359.0
2018-07-18 13:30:00,37.62,37.63,37.6,37.62,425695.0,27.7793,27.7866,27.7645,27.7793,425695.0
2018-07-18 14:00:00,37.62,37.64,37.59,37.6,612038.0,27.7793,27.794,27.7571,27.7645,612038.0
2018-07-18 14:30:00,37.61,37.65,37.59,37.61,566975.0,27.7719,27.8014,27.7571,27.7719,566975.0
2018-07-18 15:00:00,37.61,37.63,37.59,37.63,533879.0,27.7719,27.7866,27.7571,27.7866,533879.0
2018-07-18 15:30:00,37.63,37.67,37.6,37.66,1838632.0,27.7866,27.8162,27.7645,27.8088,1838632.0
2018-07-19 09:30:00,37.45,37.6,37.36,37.42,2377560.0,27.6537,27.7645,27.5873,27.6316,2377560.0
2018-07-19 10:00:00,37.43,37.44,37.35,37.37,1144487.0,27.639,27.6463,27.5799,27.5947,1144487.0
2018-07-19 10:30:00,37.37,37.39,37.31,37.37,1095286.0,27.5947,27.6094,27.5504,27.5947,1095286.0
2018-07-19 11:00:00,37.36,37.45,37.35,37.38,625193.0,27.5873,27.6537,27.5799,27.602,625193.0
2018-07-19 11:30:00,37.38,37.43,37.35,37.36,486765.0,27.602,27.639,27.5799,27.5873,486765.0
2018-07-19 12:00:00,37.37,37.42,37.35,37.4,639805.0,27.5947,27.6316,27.5799,27.6168,639805.0
2018-07-19 12:30:00,37.41,37.42,37.38,37.4,332754.0,27.6242,27.6316,27.602,27.6168,332754.0
2018-07-19 13:00:00,37.41,37.45,37.35,37.4,629807.0,27.6242,27.6537,27.5799,27.6168,629807.0
2018-07-19 13:30:00,37.41,37.42,37.38,37.39,341737.0,27.6242,27.6316,27.602,27.6094,341737.0
2018-07-19 14:00:00,37.4,37.47,37.39,37.46,712817.0,27.6168,27.6685,27.6094,27.6611,712817.0
2018-07-19 14:30:00,37.47,37.51,37.44,37.45,978277.0,27.6685,27.698,27.6463,27.6537,978277.0
2018-07-19 15:00:00,37.45,37.47,37.38,37.41,1307201.0,27.6537,27.6685,27.602,27.6242,1307201.0
2018-07-19 15:30:00,37.4,37.45,37.34,37.37,2570023.0,27.6168,27.6537,27.5725,27.5947,2570023.0
2018-07-20 09:30:00,37.2,37.29,37.13,37.27,1970608.0,27.4691,27.5356,27.4174,27.5208,1970608.0
2018-07-20 10:00:00,37.27,37.3,37.24,37.27,762496.0,27.5208,27.543,27.4987,27.5208,762496.0
2018-07-20 10:30:00,37.27,37.31,37.21,37.21,768807.0,27.5208,27.5504,27.4765,27.4765,768807.0
2018-07-20 11:00:00,37.21,37.24,37.18,37.21,580446.0,27.4765,27.4987,27.4544,27.4765,580446.0
2018-07-20 11:30:00,37.22,37.23,37.15,37.16,559165.0,27.4839,27.4913,27.4322,27.4396,559165.0
2018-07-20 12:00:00,37.16,37.19,37.12,37.18,512850.0,27.4396,27.4617,27.4101,27.4544,512850.0
2018-07-20 12:30:00,37.18,37.23,37.16,37.18,573548.0,27.4544,27.4913,27.4396,27.4544,573548.0
2018-07-20 13:00:00,37.18,37.24,37.16,37.16,459498.0,27.4544,27.4987,27.4396,27.4396,459498.0
2018-07-20 13:30:00,37.17,37.21,37.16,37.19,342324.0,27.447,27.4765,27.4396,27.4617,342324.0
2018-07-20 14:00:00,37.19,37.21,37.14,37.2,660935.0,27.4617,27.4765,27.4248,27.4691,660935.0
2018-07-20 14:30:00,37.2,37.26,37.16,37.26,800879.0,27.4691,27.5134,27.4396,27.5134,800879.0
2018-07-20 15:00:00,37.26,37.27,37.24,37.25,745482.0,27.5134,27.5208,27.4987,27.506,745482.0
2018-07-20 15:30:00,37.26,37.33,37.23,37.32,2140586.0,27.5134,27.5651,27.4913,27.5577,2140586.0
2018-07-23 09:30:00,37.34,37.51,37.28,37.38,2180409.0,27.5725,27.698,27.5282,27.602,2180409.0
2018-07-23 10:00:00,37.38,37.4,37.26,37.29,1170584.0,27.602,27.6168,27.5134,27.5356,1170584.0
2018-07-23 10:30:00,37.29,37.32,37.24,37.28,977102.0,27.5356,27.5577,27.4987,27.5282,977102.0
2018-07-23 11:00:00,37.28,37.3,37.19,37.2,933694.0,27.5282,27.543,27.4617,27.4691,933694.0
2018-07-23 11:30:00,37.21,37.27,37.17,37.18,551083.0,27.4765,27.5208,27.447,27.4544,551083.0
2018-07-23 12:00:00,37.18,37.2,37.14,37.19,674172.0,27.4544,27.4691,27.4248,27.4617,674172.0
2018-07-23 12:30:00,37.18,37.22,37.18,37.21,944183.0,27.4544,27.4839,27.4544,27.4765,944183.0
2018-07-23 13:00:00,37.21,37.28,37.21,37.26,515713.0,27.4765,27.5282,27.4765,27.5134,515713.0
2018-07-23 13:30:00,37.26,37.26,37.23,37.25,357283.0,27.5134,27.5134,27.4913,27.506,357283.0
2018-07-23 14:00:00,37.25,37.28,37.22,37.22,567298.0,27.506,27.5282,27.4839,27.4839,567298.0
2018-07-23 14:30:00,37.23,37.23,37.18,37.22,971110.0,27.4913,27.4913,27.4544,27.4839,971110.0
2018-07-23 15:00:00,37.23,37.25,37.2,37.23,644829.0,27.4913,27.506,27.4691,27.4913,644829.0
2018-07-23 15:30:00,37.23,37.24,37.17,37.22,1536850.0,27.4913,27.4987,27.447,27.4839,1536850.0
2018-07-24 09:30:00,37.37,37.43,37.27,37.39,1347927.0,27.5947,27.639,27.5208,27.6094,1347927.0
2018-07-24 10:00:00,37.39,37.5,37.26,37.43,1398184.0,27.6094,27.6907,27.5134,27.639,1398184.0
2018-07-24 10:30:00,37.44,37.5,37.41,37.46,804256.0,27.6463,27.6907,27.6242,27.6611,804256.0
2018-07-24 11:00:00,37.46,37.5,37.38,37.41,1230497.0,27.6611,27.6907,27.602,27.6242,1230497.0
2018-07-24 11:30:00,37.41,37.48,37.4,37.48,619128.0,27.6242,27.6759,27.6168,27.6759,619128.0
2018-07-24 12:00:00,37.48,37.51,37.45,37.49,764263.0,27.6759,27.698,27.6537,27.6833,764263.0
2018-07-24 12:30:00,37.5,37.55,37.49,37.54,772133.0,27.6907,27.7276,27.6833,27.7202,772133.0
2018-07-24 13:00:00,37.54,37.58,37.49,37.57,834411.0,27.7202,27.7497,27.6833,27.7423,834411.0
2018-07-24 13:30:00,37.57,37.61,37.52,37.58,823144.0,27.7423,27.7719,27.7054,27.7497,823144.0
2018-07-24 14:00:00,37.57,37.6,37.52,37.57,900825.0,27.7423,27.7645,27.7054,27.7423,900825.0
2018-07-24 14:30:00,37.57,37.68,37.56,37.63,1347490.0,27.7423,27.8236,27.735,27.7866,1347490.0
2018-07-24 15:00:00,37.63,37.67,37.6,37.62,1062093.0,27.7866,27.8162,27.7645,27.7793,1062093.0
2018-07-24 15:30:00,37.62,37.75,37.61,37.7,2449416.0,27.7793,27.8753,27.7719,27.8383,2449416.0
2018-07-25 09:30:00,37.67,37.77,37.56,37.74,1715752.0,27.8162,27.89,27.735,27.8679,1715752.0
2018-07-25 10:00:00,37.74,37.79,37.65,37.69,905802.0,27.8679,27.9048,27.8014,27.8309,905802.0
2018-07-25 10:30:00,37.69,37.71,37.63,37.66,687938.0,27.8309,27.8457,27.7866,27.8088,687938.0
2018-07-25 11:00:00,37.67,37.69,37.6,37.65,748040.0,27.8162,27.8309,27.7645,27.8014,748040.0
2018-07-25 11:30:00,37.66,37.72,37.65,37.72,634824.0,27.8088,27.8531,27.8014,27.8531,634824.0
2018-07-25 12:00:00,37.71,37.74,37.69,37.74,579256.0,27.8457,27.8679,27.8309,27.8679,579256.0
2018-07-25 12:30:00,37.73,37.74,37.7,37.73,556341.0,27.8605,27.8679,27.8383,27.8605,556341.0
2018-07-25 13:00:00,37.73,37.74,37.69,37.72,515304.0,27.8605,27.8679,27.8309,27.8531,515304.0
2018-07-25 13:30:00,37.73,37.8,37.72,37.77,606611.0,27.8605,27.9122,27.8531,27.89,606611.0
2018-07-25 14:00:00,37.76,37.8,37.73,37.77,815239.0,27.8826,27.9122,27.8605,27.89,815239.0
2018-07-25 14:30:00,37.77,37.89,37.77,37.89,783693.0,27.89,27.9786,27.89,27.9786,783693.0
2018-07-25 15:00:00,37.89,37.96,37.87,37.92,1156678.0,27.9786,28.0303,27.9639,28.0008,1156678.0
2018-07-25 15:30:00,37.92,38.07,37.91,38.0,4348975.0,28.0008,28.1115,27.9934,28.0599,4348975.0
2018-07-26 09:30:00,38.04,38.37,38.04,38.37,2376399.0,28.0894,28.3331,28.0894,28.3331,2376399.0
2018-07-26 10:00:00,38.36,38.37,38.18,38.24,1721651.0,28.3257,28.3331,28.1928,28.2371,1721651.0
2018-07-26 10:30:00,38.23,38.32,38.2,38.24,1552973.0,28.2297,28.2962,28.2075,28.2371,1552973.0
2018-07-26 11:00:00,38.24,38.28,38.21,38.23,940313.0,28.2371,28.2666,28.2149,28.2297,940313.0
2018-07-26 11:30:00,38.23,38.27,38.17,38.2,1105290.0,28.2297,28.2592,28.1854,28.2075,1105290.0
2018-07-26 12:00:00,38.19,38.21,38.11,38.21,1247251.0,28.2002,28.2149,28.1411,28.2149,1247251.0
2018-07-26 12:30:00,38.21,38.22,38.18,38.2,722582.0,28.2149,28.2223,28.1928,28.2075,722582.0
2018-07-26 13:00:00,38.2,38.24,38.18,38.21,519148.0,28.2075,28.2371,28.1928,28.2149,519148.0
2018-07-26 13:30:00,38.21,38.23,38.19,38.22,479633.0,28.2149,28.2297,28.2002,28.2223,479633.0
2018-07-26 14:00:00,38.22,38.25,38.18,38.23,516324.0,28.2223,28.2445,28.1928,28.2297,516324.0
2018-07-26 14:30:00,38.23,38.27,38.17,38.17,689498.0,28.2297,28.2592,28.1854,28.1854,689498.0
2018-07-26 15:00:00,38.17,38.18,38.08,38.09,1238598.0,28.1854,28.1928,28.1189,28.1263,1238598.0
2018-07-26 15:30:00,38.1,38.23,38.09,38.17,2540898.0,28.1337,28.2297,28.1263,28.1854,2540898.0
2018-07-27 09:30:00,38.1,38.3,38.07,38.2,1538696.0,28.1337,28.2814,28.1115,28.2075,1538696.0
2018-07-27 10:00:00,38.2,38.25,38.1,38.23,964914.0,28.2075,28.2445,28.1337,28.2297,964914.0
2018-07-27 10:30:00,38.23,38.35,38.2,38.35,1174076.0,28.2297,28.3183,28.2075,28.3183,1174076.0
2018-07-27 11:00:00,38.35,38.45,38.31,38.41,1525672.0,28.3183,28.3921,28.2888,28.3626,1525672.0
2018-07-27 11:30:00,38.41,38.48,38.35,38.48,1519504.0,28.3626,28.4143,28.3183,28.4143,1519504.0
2018-07-27 12:00:00,38.48,38.48,38.37,38.4,958211.0,28.4143,28.4143,28.3331,28.3552,958211.0
2018-07-27 12:30:00,38.4,38.42,38.33,38.36,1174916.0,28.3552,28.37,28.3035,28.3257,1174916.0
2018-07-27 13:00:00,38.36,38.4,38.3,38.38,1372519.0,28.3257,28.3552,28.2814,28.3405,1372519.0
2018-07-27 13:30:00,38.38,38.45,38.35,38.44,940864.0,28.3405,28.3921,28.3183,28.3848,940864.0
2018-07-27 14:00:00,38.44,38.47,38.38,38.41,1114813.0,28.3848,28.4069,28.3405,28.3626,1114813.0
2018-07-27 14:30:00,38.41,38.42,38.37,38.4,1394566.0,28.3626,28.37,28.3331,28.3552,1394566.0
2018-07-27 15:00:00,38.4,38.44,38.39,38.42,1095862.0,28.3552,28.3848,28.3478,28.37,1095862.0
2018-07-27 15:30:00,38.43,38.48,38.4,38.42,3562297.0,28.3774,28.4143,28.3552,28.37,3562297.0
2018-07-30 09:30:00,38.36,38.59,38.18,38.58,2250954.0,28.3257,28.4955,28.1928,28.4881,2250954.0
2018-07-30 10:00:00,38.58,38.64,38.5,38.58,1437199.0,28.4881,28.5324,28.4291,28.4881,1437199.0
2018-07-30 10:30:00,38.57,38.6,38.47,38.54,981267.0,28.4808,28.5029,28.4069,28.4586,981267.0
2018-07-30 11:00:00,38.54,38.58,38.48,38.52,878047.0,28.4586,28.4881,28.4143,28.4438,878047.0
2018-07-30 11:30:00,38.52,38.68,38.51,38.66,1290711.0,28.4438,28.562,28.4365,28.5472,1290711.0
2018-07-30 12:00:00,38.66,38.68,38.6,38.62,1187678.0,28.5472,28.562,28.5029,28.5177,1187678.0
2018-07-30 12:30:00,38.62,38.68,38.62,38.63,943247.0,28.5177,28.562,28.5177,28.5251,943247.0
2018-07-30 13:00:00,38.63,38.65,38.58,38.63,792937.0,28.5251,28.5398,28.4881,28.5251,792937.0
2018-07-30 13:30:00,38.63,38.65,38.6,38.64,652473.0,28.5251,28.5398,28.5029,28.5324,652473.0
2018-07-30 14:00:00,38.64,38.64,38.58,38.62,997269.0,28.5324,28.5324,28.4881,28.5177,997269.0
2018-07-30 14:30:00,38.62,38.63,38.58,38.58,1180893.0,28.5177,28.5251,28.4881,28.4881,1180893.0
2018-07-30 15:00:00,38.58,38.6,38.57,38.59,1747711.0,28.4881,28.5029,28.4808,28.4955,1747711.0
2018-07-30 15:30:00,38.58,38.66,38.58,38.61,3617219.0,28.4881,28.5472,28.4881,28.5103,3617219.0
2018-07-31 09:30:00,38.21,39.0,38.14,38.99,3202947.0,28.2149,28.7983,28.1632,28.7909,3202947.0
2018-07-31 10:00:00,38.99,39.15,38.81,39.13,4242171.0,28.7909,28.909,28.658,28.8943,4242171.0
2018-07-31 10:30:00,39.13,39.52,39.11,39.51,3671848.0,28.8943,29.1823,28.8795,29.1749,3671848.0
2018-07-31 11:00:00,39.51,39.84,39.5,39.68,5326486.0,29.1749,29.4185,29.1675,29.3004,5326486.0
2018-07-31 11:30:00,39.68,39.8,39.58,39.75,2809830.0,29.3004,29.389,29.2266,29.3521,2809830.0
2018-07-31 12:00:00,39.76,39.78,39.65,39.77,2437934.0,29.3595,29.3742,29.2782,29.3669,2437934.0
2018-07-31 12:30:00,39.76,39.77,39.6,39.68,1848712.0,29.3595,29.3669,29.2413,29.3004,1848712.0
2018-07-31 13:00:00,39.68,39.71,39.6,39.69,1256421.0,29.3004,29.3226,29.2413,29.3078,1256421.0
2018-07-31 13:30:00,39.68,39.77,39.65,39.76,1224563.0,29.3004,29.3669,29.2782,29.3595,1224563.0
2018-07-31 14:00:00,39.77,39.79,39.62,39.71,1606996.0,29.3669,29.3816,29.2561,29.3226,1606996.0
2018-07-31 14:30:00,39.71,39.89,39.63,39.89,2296202.0,29.3226,29.4555,29.2635,29.4555,2296202.0
2018-07-31 15:00:00,39.89,39.99,39.83,39.91,4429857.0,29.4555,29.5293,29.4112,29.4702,4429857.0
2018-07-31 15:30:00,39.91,39.98,39.73,39.92,6286395.0,29.4702,29.5219,29.3373,29.4776,6286395.0
2018-08-01 09:30:00,39.63,39.88,39.54,39.68,4240004.0,29.2635,29.4481,29.197,29.3004,4240004.0
2018-08-01 10:00:00,39.67,39.72,39.55,39.7,1849975.0,29.293,29.3299,29.2044,29.3152,1849975.0
2018-08-01 10:30:00,39.69,39.96,39.69,39.95,2454092.0,29.3078,29.5072,29.3078,29.4998,2454092.0
2018-08-01 11:00:00,39.94,39.99,39.92,39.98,1788419.0,29.4924,29.5293,29.4776,29.5219,1788419.0
2018-08-01 11:30:00,39.98,40.28,39.94,40.22,3994669.0,29.5219,29.7435,29.4924,29.6991,3994669.0
2018-08-01 12:00:00,40.2,40.21,39.91,39.97,1557328.0,29.6844,29.6918,29.4702,29.5145,1557328.0
2018-08-01 12:30:00,39.96,40.08,39.9,40.0,1154552.0,29.5072,29.5958,29.4629,29.5367,1154552.0
2018-08-01 13:00:00,40.0,40.08,39.98,40.0,752977.0,29.5367,29.5958,29.5219,29.5367,752977.0
2018-08-01 13:30:00,40.0,40.06,39.98,40.01,899565.0,29.5367,29.581,29.5219,29.5441,899565.0
2018-08-01 14:00:00,40.0,40.19,39.98,40.18,1258871.0,29.5367,29.677,29.5219,29.6696,1258871.0
2018-08-01 14:30:00,40.18,40.25,40.17,40.24,1608632.0,29.6696,29.7213,29.6622,29.7139,1608632.0
2018-08-01 15:00:00,40.24,40.25,40.18,40.23,1987578.0,29.7139,29.7213,29.6696,29.7065,1987578.0
2018-08-01 15:30:00,40.23,40.32,40.23,40.28,4320552.0,29.7065,29.773,29.7065,29.7435,4320552.0
2018-08-02 09:30:00,39.62,39.87,39.53,39.68,3013941.0,29.507,29.6932,29.4399,29.5517,3013941.0
2018-08-02 10:00:00,39.69,40.03,39.68,39.89,2154799.0,29.5591,29.8123,29.5517,29.708,2154799.0
2018-08-02 10:30:00,39.88,40.07,39.86,40.05,2141486.0,29.7006,29.8421,29.6857,29.8272,2141486.0
2018-08-02 11:00:00,40.05,40.18,40.04,40.14,1709492.0,29.8272,29.924,29.8198,29.8942,1709492.0
2018-08-02 11:30:00,40.14,40.16,39.99,40.14,2402912.0,29.8942,29.9091,29.7825,29.8942,2402912.0
2018-08-02 12:00:00,40.15,40.22,40.05,40.15,2424044.0,29.9017,29.9538,29.8272,29.9017,2424044.0
2018-08-02 12:30:00,40.15,40.17,40.05,40.07,1071440.0,29.9017,29.9166,29.8272,29.8421,1071440.0
2018-08-02 13:00:00,40.08,40.1,39.96,39.99,1152760.0,29.8496,29.8644,29.7602,29.7825,1152760.0
2018-08-02 13:30:00,39.99,40.0,39.86,39.88,1419332.0,29.7825,29.79,29.6857,29.7006,1419332.0
2018-08-02 14:00:00,39.89,39.95,39.8,39.8,1815630.0,29.708,29.7527,29.641,29.641,1815630.0
2018-08-02 14:30:00,39.8,39.85,39.72,39.73,1292588.0,29.641,29.6783,29.5814,29.5889,1292588.0
2018-08-02 15:00:00,39.73,39.76,39.65,39.72,1653078.0,29.5889,29.6112,29.5293,29.5814,1653078.0
2018-08-02 15:30:00,39.72,39.78,39.6,39.66,4452543.0,29.5814,29.6261,29.4921,29.5368,4452543.0
2018-08-03 09:30:00,39.62,39.86,39.49,39.78,1564395.0,29.507,29.6857,29.4101,29.6261,1564395.0
2018-08-03 10:00:00,39.79,39.98,39.76,39.96,875826.0,29.6336,29.7751,29.6112,29.7602,875826.0
2018-08-03 10:30:00,39.96,40.25,39.94,40.25,2498247.0,29.7602,29.9762,29.7453,29.9762,2498247.0
2018-08-03 11:00:00,40.25,40.48,40.22,40.45,2595947.0,29.9762,30.1475,29.9538,30.1251,2595947.0
2018-08-03 11:30:00,40.45,40.45,40.32,40.34,1206073.0,30.1251,30.1251,30.0283,30.0432,1206073.0
2018-08-03 12:00:00,40.33,40.44,40.32,40.41,1158802.0,30.0357,30.1177,30.0283,30.0953,1158802.0
2018-08-03 12:30:00,40.42,40.49,40.34,40.4,968973.0,30.1028,30.1549,30.0432,30.0879,968973.0
2018-08-03 13:00:00,40.4,40.47,40.36,40.39,1101192.0,30.0879,30.14,30.0581,30.0804,1101192.0
2018-08-03 13:30:00,40.39,40.46,40.37,40.45,796336.0,30.0804,30.1326,30.0655,30.1251,796336.0
2018-08-03 14:00:00,40.45,40.47,40.4,40.45,1238461.0,30.1251,30.14,30.0879,30.1251,1238461.0
2018-08-03 14:30:00,40.46,40.66,40.45,40.56,2245250.0,30.1326,30.2815,30.1251,30.207,2245250.0
2018-08-03 15:00:00,40.55,40.57,40.48,40.55,1748949.0,30.1996,30.2145,30.1475,30.1996,1748949.0
2018-08-03 15:30:00,40.55,40.59,40.51,40.54,2973568.0,30.1996,30.2294,30.1698,30.1921,2973568.0
2018-08-06 09:30:00,40.36,40.67,40.33,40.59,2193293.0,30.0581,30.289,30.0357,30.2294,2193293.0
2018-08-06 10:00:00,40.59,40.67,40.48,40.67,1343410.0,30.2294,30.289,30.1475,30.289,1343410.0
2018-08-06 10:30:00,40.67,40.89,40.64,40.88,1810173.0,30.289,30.4528,30.2666,30.4454,1810173.0
2018-08-06 11:00:00,40.89,40.98,40.84,40.93,1551535.0,30.4528,30.5198,30.4156,30.4826,1551535.0
2018-08-06 11:30:00,40.94,40.95,40.85,40.95,1343569.0,30.49,30.4975,30.423,30.4975,1343569.0
2018-08-06 12:00:00,40.95,40.98,40.82,40.9,1041833.0,30.4975,30.5198,30.4007,30.4602,1041833.0
2018-08-06 12:30:00,40.9,40.91,40.81,40.82,825631.0,30.4602,30.4677,30.3932,30.4007,825631.0
2018-08-06 13:00:00,40.82,40.87,40.76,40.87,870023.0,30.4007,30.4379,30.356,30.4379,870023.0
2018-08-06 13:30:00,40.87,40.93,40.8,40.93,604332.0,30.4379,30.4826,30.3858,30.4826,604332.0
2018-08-06 14:00:00,40.93,41.08,40.91,41.04,2198952.0,30.4826,30.5943,30.4677,30.5645,2198952.0
2018-08-06 14:30:00,41.04,41.22,41.03,41.22,2417413.0,30.5645,30.6986,30.5571,30.6986,2417413.0
2018-08-06 15:00:00,41.22,41.22,41.0,41.1,2009329.0,30.6986,30.6986,30.5347,30.6092,2009329.0
2018-08-06 15:30:00,41.1,41.1,40.97,41.05,3843725.0,30.6092,30.6092,30.5124,30.572,3843725.0
2018-08-07 09:30:00,40.85,41.25,40.79,41.08,2674920.0,30.423,30.7209,30.3783,30.5943,2674920.0
2018-08-07 10:00:00,41.08,41.15,41.02,41.05,1250935.0,30.5943,30.6464,30.5496,30.572,1250935.0
2018-08-07 10:30:00,41.06,41.15,41.02,41.06,1074378.0,30.5794,30.6464,30.5496,30.5794,1074378.0
2018-08-07 11:00:00,41.05,41.12,41.0,41.02,1125781.0,30.572,30.6241,30.5347,30.5496,1125781.0
2018-08-07 11:30:00,41.03,41.03,40.92,40.96,931015.0,30.5571,30.5571,30.4751,30.5049,931015.0
2018-08-07 12:00:00,40.95,41.0,40.88,40.9,816262.0,30.4975,30.5347,30.4454,30.4602,816262.0
2018-08-07 12:30:00,40.9,40.95,40.87,40.9,520439.0,30.4602,30.4975,30.4379,30.4602,520439.0
2018-08-07 13:00:00,40.9,40.99,40.9,40.94,605988.0,30.4602,30.5273,30.4602,30.49,605988.0
2018-08-07 13:30:00,40.95,41.0,40.93,40.98,535310.0,30.4975,30.5347,30.4826,30.5198,535310.0
2018-08-07 14:00:00,40.98,41.0,40.92,40.95,884786.0,30.5198,30.5347,30.4751,30.4975,884786.0
2018-08-07 14:30:00,40.95,40.96,40.88,40.9,823636.0,30.4975,30.5049,30.4454,30.4602,823636.0
2018-08-07 15:00:00,40.89,40.96,40.89,40.91,909099.0,30.4528,30.5049,30.4528,30.4677,909099.0
2018-08-07 15:30:00,40.9,40.93,40.82,40.86,2066409.0,30.4602,30.4826,30.4007,30.4305,2066409.0
2018-08-08 09:30:00,40.71,41.1,40.58,41.01,2267341.0,30.3187,30.6092,30.2219,30.5422,2267341.0
2018-08-08 10:00:00,41.01,41.13,40.9,41.13,1450871.0,30.5422,30.6315,30.4602,30.6315,1450871.0
2018-08-08 10:30:00,41.12,41.35,41.11,41.33,1868905.0,30.6241,30.7954,30.6166,30.7805,1868905.0
2018-08-08 11:00:00,41.33,41.35,41.26,41.34,1523500.0,30.7805,30.7954,30.7284,30.7879,1523500.0
2018-08-08 11:30:00,41.34,41.39,41.32,41.34,1499308.0,30.7879,30.8252,30.773,30.7879,1499308.0
2018-08-08 12:00:00,41.34,41.4,41.33,41.36,1059558.0,30.7879,30.8326,30.7805,30.8028,1059558.0
2018-08-08 12:30:00,41.36,41.51,41.35,41.51,1000143.0,30.8028,30.9145,30.7954,30.9145,1000143.0
2018-08-08 13:00:00,41.51,41.57,41.42,41.56,1073806.0,30.9145,30.9592,30.8475,30.9518,1073806.0
2018-08-08 13:30:00,41.56,41.59,41.5,41.54,1351926.0,30.9518,30.9741,30.9071,30.9369,1351926.0
2018-08-08 14:00:00,41.54,41.64,41.52,41.55,1083158.0,30.9369,31.0114,30.922,30.9443,1083158.0
2018-08-08 14:30:00,41.55,41.56,41.49,41.51,740006.0,30.9443,30.9518,30.8996,30.9145,740006.0
2018-08-08 15:00:00,41.51,41.51,41.44,41.48,1356118.0,30.9145,30.9145,30.8624,30.8922,1356118.0
2018-08-08 15:30:00,41.48,41.6,41.41,41.43,3376686.0,30.8922,30.9816,30.8401,30.855,3376686.0
2018-08-09 09:30:00,41.3,41.37,41.02,41.16,2088070.0,30.7581,30.8103,30.5496,30.6539,2088070.0
2018-08-09 10:00:00,41.16,41.22,41.06,41.06,937527.0,30.6539,30.6986,30.5794,30.5794,937527.0
2018-08-09 10:30:00,41.06,41.15,41.04,41.13,1602521.0,30.5794,30.6464,30.5645,30.6315,1602521.0
2018-08-09 11:00:00,41.13,41.17,41.03,41.05,951991.0,30.6315,30.6613,30.5571,30.572,951991.0
2018-08-09 11:30:00,41.06,41.1,40.84,40.85,1370036.0,30.5794,30.6092,30.4156,30.423,1370036.0
2018-08-09 12:00:00,40.85,40.92,40.84,40.91,1038251.0,30.423,30.4751,30.4156,30.4677,1038251.0
2018-08-09 12:30:00,40.91,40.95,40.81,40.85,796205.0,30.4677,30.4975,30.3932,30.423,796205.0
2018-08-09 13:00:00,40.86,40.92,40.84,40.85,729390.0,30.4305,30.4751,30.4156,30.423,729390.0
2018-08-09 13:30:00,40.86,40.91,40.81,40.9,817424.0,30.4305,30.4677,30.3932,30.4602,817424.0
2018-08-09 14:00:00,40.9,40.98,40.87,40.96,873578.0,30.4602,30.5198,30.4379,30.5049,873578.0
2018-08-09 14:30:00,40.97,41.07,40.96,41.03,1020445.0,30.5124,30.5869,30.5049,30.5571,1020445.0
2018-08-09 15:00:00,41.03,41.07,40.99,41.04,916818.0,30.5571,30.5869,30.5273,30.5645,916818.0
2018-08-09 15:30:00,41.04,41.09,40.96,41.01,2469507.0,30.5645,30.6017,30.5049,30.5422,2469507.0
2018-08-10 09:30:00,40.81,41.31,40.79,41.09,1579589.0,30.3932,30.7656,30.3783,30.6017,1579589.0
2018-08-10 10:00:00,41.08,41.12,41.0,41.12,1003852.0,30.5943,30.6241,30.5347,30.6241,1003852.0
2018-08-10 10:30:00,41.12,41.13,40.94,40.98,947221.0,30.6241,30.6315,30.49,30.5198,947221.0
2018-08-10 11:00:00,40.99,41.04,40.92,40.93,617148.0,30.5273,30.5645,30.4751,30.4826,617148.0
2018-08-10 11:30:00,40.94,41.0,40.87,40.87,815539.0,30.49,30.5347,30.4379,30.4379,815539.0
2018-08-10 12:00:00,40.88,40.9,40.8,40.84,682535.0,30.4454,30.4602,30.3858,30.4156,682535.0
2018-08-10 12:30:00,40.84,40.9,40.82,40.9,493326.0,30.4156,30.4602,30.4007,30.4602,493326.0
2018-08-10 13:00:00,40.89,40.94,40.86,40.87,514383.0,30.4528,30.49,30.4305,30.4379,514383.0
2018-08-10 13:30:00,40.88,40.88,40.78,40.8,498125.0,30.4454,30.4454,30.3709,30.3858,498125.0
2018-08-10 14:00:00,40.79,40.83,40.71,40.71,706330.0,30.3783,30.4081,30.3187,30.3187,706330.0
2018-08-10 14:30:00,40.71,40.84,40.7,40.81,826168.0,30.3187,30.4156,30.3113,30.3932,826168.0
2018-08-10 15:00:00,40.8,40.94,40.75,40.92,1051409.0,30.3858,30.49,30.3485,30.4751,1051409.0
2018-08-10 15:30:00,40.92,40.98,40.89,40.93,1821898.0,30.4751,30.5198,30.4528,30.4826,1821898.0
2018-08-13 09:30:00,40.95,41.21,40.95,41.15,1631177.0,30.4975,30.6911,30.4975,30.6464,1631177.0
2018-08-13 10:00:00,41.15,41.15,40.99,41.09,1005061.0,30.6464,30.6464,30.5273,30.6017,1005061.0
2018-08-13 10:30:00,41.08,41.1,40.92,40.97,1027559.0,30.5943,30.6092,30.4751,30.5124,1027559.0
2018-08-13 11:00:00,40.98,41.04,40.93,40.94,743682.0,30.5198,30.5645,30.4826,30.49,743682.0
2018-08-13 11:30:00,40.94,40.96,40.87,40.91,1487070.0,30.49,30.5049,30.4379,30.4677,1487070.0
2018-08-13 12:00:00,40.91,40.96,40.89,40.94,484411.0,30.4677,30.5049,30.4528,30.49,484411.0
2018-08-13 12:30:00,40.94,40.95,40.9,40.91,449858.0,30.49,30.4975,30.4602,30.4677,449858.0
2018-08-13 13:00:00,40.91,40.97,40.87,40.94,666419.0,30.4677,30.5124,30.4379,30.49,666419.0
2018-08-13 13:30:00,40.95,41.02,40.93,40.99,845904.0,30.4975,30.5496,30.4826,30.5273,845904.0
2018-08-13 14:00:00,40.99,41.05,40.96,40.99,625329.0,30.5273,30.572,30.5049,30.5273,625329.0
2018-08-13 14:30:00,41.0,41.03,40.91,40.93,1276173.0,30.5347,30.5571,30.4677,30.4826,1276173.0
2018-08-13 15:00:00,40.92,40.94,40.87,40.89,909341.0,30.4751,30.49,30.4379,30.4528,909341.0
2018-08-13 15:30:00,40.89,40.96,40.81,40.82,2903118.0,30.4528,30.5049,30.3932,30.4007,2903118.0
2018-08-14 09:30:00,40.84,41.04,40.84,40.91,1773938.0,30.4156,30.5645,30.4156,30.4677,1773938.0
2018-08-14 10:00:00,40.92,40.92,40.73,40.76,1266215.0,30.4751,30.4751,30.3336,30.356,1266215.0
2018-08-14 10:30:00,40.77,40.85,40.74,40.75,1276392.0,30.3634,30.423,30.3411,30.3485,1276392.0
2018-08-14 11:00:00,40.76,40.76,40.61,40.64,1403385.0,30.356,30.356,30.2443,30.2666,1403385.0
2018-08-14 11:30:00,40.65,40.66,40.54,40.55,1226579.0,30.2741,30.2815,30.1921,30.1996,1226579.0
2018-08-14 12:00:00,40.56,40.67,40.55,40.61,928332.0,30.207,30.289,30.1996,30.2443,928332.0
2018-08-14 12:30:00,40.61,40.69,40.6,40.63,576583.0,30.2443,30.3038,30.2368,30.2592,576583.0
2018-08-14 13:00:00,40.64,40.72,40.63,40.69,572408.0,30.2666,30.3262,30.2592,30.3038,572408.0
2018-08-14 13:30:00,40.69,40.7,40.64,40.69,432376.0,30.3038,30.3113,30.2666,30.3038,432376.0
2018-08-14 14:00:00,40.7,40.77,40.68,40.75,538927.0,30.3113,30.3634,30.2964,30.3485,538927.0
2018-08-14 14:30:00,40.74,40.84,40.73,40.82,602732.0,30.3411,30.4156,30.3336,30.4007,602732.0
2018-08-14 15:00:00,40.82,40.84,40.79,40.8,610225.0,30.4007,30.4156,30.3783,30.3858,610225.0
2018-08-14 15:30:00,40.8,40.83,40.68,40.72,1640411.0,30.3858,30.4081,30.2964,30.3262,1640411.0
2018-08-15 09:30:00,40.8,40.99,40.65,40.82,1725171.0,30.3858,30.5273,30.2741,30.4007,1725171.0
2018-08-15 10:00:00,40.83,41.0,40.77,40.98,1071105.0,30.4081,30.5347,30.3634,30.5198,1071105.0
2018-08-15 10:30:00,40.98,41.08,40.95,41.05,2124690.0,30.5198,30.5943,30.4975,30.572,2124690.0
2018-08-15 11:00:00,41.05,41.09,40.99,41.02,1419397.0,30.572,30.6017,30.5273,30.5496,1419397.0
2018-08-15 11:30:00,41.02,41.04,40.94,40.95,777414.0,30.5496,30.5645,30.49,30.4975,777414.0
2018-08-15 12:00:00,40.95,41.1,40.95,41.08,690401.0,30.4975,30.6092,30.4975,30.5943,690401.0
2018-08-15 12:30:00,41.08,41.12,41.03,41.12,1163666.0,30.5943,30.6241,30.5571,30.6241,1163666.0
2018-08-15 13:00:00,41.12,41.13,41.04,41.1,841330.0,30.6241,30.6315,30.5645,30.6092,841330.0
2018-08-15 13:30:00,41.09,41.16,41.02,41.14,1148470.0,30.6017,30.6539,30.5496,30.639,1148470.0
2018-08-15 14:00:00,41.14,41.22,41.09,41.16,1361749.0,30.639,30.6986,30.6017,30.6539,1361749.0
2018-08-15 14:30:00,41.16,41.21,41.08,41.15,1019688.0,30.6539,30.6911,30.5943,30.6464,1019688.0
2018-08-15 15:00:00,41.15,41.21,41.12,41.14,1044939.0,30.6464,30.6911,30.6241,30.639,1044939.0
2018-08-15 15:30:00,41.14,41.24,41.13,41.16,2651644.0,30.639,30.7135,30.6315,30.6539,2651644.0
2018-08-16 09:30:00,41.23,41.25,41.07,41.22,1288436.0,30.706,30.7209,30.5869,30.6986,1288436.0
2018-08-16 10:00:00,41.22,41.23,41.07,41.22,926871.0,30.6986,30.706,30.5869,30.6986,926871.0
2018-08-16 10:30:00,41.22,41.26,41.19,41.23,673766.0,30.6986,30.7284,30.6762,30.706,673766.0
2018-08-16 11:00:00,41.23,41.25,41.19,41.23,703122.0,30.706,30.7209,30.6762,30.706,703122.0
2018-08-16 11:30:00,41.23,41.24,41.18,41.23,720017.0,30.706,30.7135,30.6688,30.706,720017.0
2018-08-16 12:00:00,41.23,41.35,41.21,41.28,1411327.0,30.706,30.7954,30.6911,30.7433,1411327.0
2018-08-16 12:30:00,41.27,41.29,41.2,41.21,775141.0,30.7358,30.7507,30.6837,30.6911,775141.0
2018-08-16 13:00:00,41.21,41.28,41.19,41.25,613980.0,30.6911,30.7433,30.6762,30.7209,613980.0
2018-08-16 13:30:00,41.25,41.34,41.24,41.3,820649.0,30.7209,30.7879,30.7135,30.7581,820649.0
2018-08-16 14:00:00,41.29,41.42,41.27,41.37,805522.0,30.7507,30.8475,30.7358,30.8103,805522.0
2018-08-16 14:30:00,41.37,41.44,41.34,41.39,654029.0,30.8103,30.8624,30.7879,30.8252,654029.0
2018-08-16 15:00:00,41.39,41.45,41.37,41.44,791918.0,30.8252,30.8699,30.8103,30.8624,791918.0
2018-08-16 15:30:00,41.44,41.47,41.35,41.43,2387561.0,30.8624,30.8848,30.7954,30.855,2387561.0
2018-08-17 09:30:00,41.47,41.65,41.47,41.55,2083841.0,30.8848,31.0188,30.8848,30.9443,2083841.0
2018-08-17 10:00:00,41.55,41.8,41.54,41.77,1942846.0,30.9443,31.1305,30.9369,31.1082,1942846.0
2018-08-17 10:30:00,41.77,41.9,41.77,41.82,1596991.0,31.1082,31.205,31.1082,31.1454,1596991.0
2018-08-17 11:00:00,41.83,42.03,41.82,42.0,2395098.0,31.1529,31.3018,31.1454,31.2795,2395098.0
2018-08-17 11:30:00,42.0,42.19,41.99,42.19,2447756.0,31.2795,31.421,31.272,31.421,2447756.0
2018-08-17 12:00:00,42.18,42.19,42.11,42.12,1324784.0,31.4135,31.421,31.3614,31.3688,1324784.0
2018-08-17 12:30:00,42.12,42.13,42.07,42.13,812315.0,31.3688,31.3763,31.3316,31.3763,812315.0
2018-08-17 13:00:00,42.13,42.15,42.07,42.12,781475.0,31.3763,31.3912,31.3316,31.3688,781475.0
2018-08-17 13:30:00,42.12,42.14,42.06,42.1,650003.0,31.3688,31.3837,31.3242,31.3539,650003.0
2018-08-17 14:00:00,42.1,42.18,42.07,42.11,861718.0,31.3539,31.4135,31.3316,31.3614,861718.0
2018-08-17 14:30:00,42.1,42.17,42.06,42.14,860361.0,31.3539,31.4061,31.3242,31.3837,860361.0
2018-08-17 15:00:00,42.13,42.15,42.08,42.09,935210.0,31.3763,31.3912,31.3391,31.3465,935210.0
2018-08-17 15:30:00,42.09,42.1,42.02,42.08,2529349.0,31.3465,31.3539,31.2944,31.3391,2529349.0
2018-08-20 09:30:00,42.2,42.77,42.09,42.49,4173804.0,31.4284,31.8529,31.3465,31.6444,4173804.0
2018-08-20 10:00:00,42.49,42.59,42.31,42.55,2145402.0,31.6444,31.7189,31.5103,31.6891,2145402.0
2018-08-20 10:30:00,42.56,42.6,42.49,42.56,1324394.0,31.6965,31.7263,31.6444,31.6965,1324394.0
2018-08-20 11:00:00,42.56,42.64,42.42,42.45,1325162.0,31.6965,31.7561,31.5923,31.6146,1325162.0
2018-08-20 11:30:00,42.46,42.48,42.39,42.44,909565.0,31.6221,31.637,31.5699,31.6072,909565.0
2018-08-20 12:00:00,42.44,42.5,42.43,42.47,609722.0,31.6072,31.6518,31.5997,31.6295,609722.0
2018-08-20 12:30:00,42.47,42.49,42.41,42.48,529094.0,31.6295,31.6444,31.5848,31.637,529094.0
2018-08-20 13:00:00,42.48,42.49,42.42,42.45,542771.0,31.637,31.6444,31.5923,31.6146,542771.0
2018-08-20 13:30:00,42.44,42.45,42.37,42.39,561613.0,31.6072,31.6146,31.555,31.5699,561613.0
2018-08-20 14:00:00,42.38,42.4,42.34,42.37,735376.0,31.5625,31.5774,31.5327,31.555,735376.0
2018-08-20 14:30:00,42.37,42.47,42.34,42.46,727867.0,31.555,31.6295,31.5327,31.6221,727867.0
2018-08-20 15:00:00,42.46,42.47,42.4,42.4,713576.0,31.6221,31.6295,31.5774,31.5774,713576.0
2018-08-20 15:30:00,42.4,42.45,42.32,42.34,3786682.0,31.5774,31.6146,31.5178,31.5327,3786682.0
2018-08-21 09:30:00,42.33,42.43,42.08,42.43,2426238.0,31.5252,31.5997,31.3391,31.5997,2426238.0
2018-08-21 10:00:00,42.43,42.44,42.15,42.2,1181136.0,31.5997,31.6072,31.3912,31.4284,1181136.0
2018-08-21 10:30:00,42.19,42.21,41.99,42.04,1382145.0,31.421,31.4359,31.272,31.3093,1382145.0
2018-08-21 11:00:00,42.05,42.12,42.0,42.11,1059667.0,31.3167,31.3688,31.2795,31.3614,1059667.0
2018-08-21 11:30:00,42.11,42.21,42.08,42.15,758131.0,31.3614,31.4359,31.3391,31.3912,758131.0
2018-08-21 12:00:00,42.15,42.23,42.14,42.22,599558.0,31.3912,31.4508,31.3837,31.4433,599558.0
2018-08-21 12:30:00,42.22,42.29,42.21,42.27,975503.0,31.4433,31.4954,31.4359,31.4806,975503.0
2018-08-21 13:00:00,42.27,42.31,42.23,42.25,593997.0,31.4806,31.5103,31.4508,31.4657,593997.0
2018-08-21 13:30:00,42.25,42.28,42.21,42.26,613179.0,31.4657,31.488,31.4359,31.4731,613179.0
2018-08-21 14:00:00,42.26,42.28,42.22,42.25,621938.0,31.4731,31.488,31.4433,31.4657,621938.0
2018-08-21 14:30:00,42.25,42.26,42.17,42.23,867552.0,31.4657,31.4731,31.4061,31.4508,867552.0
2018-08-21 15:00:00,42.23,42.26,42.17,42.23,952565.0,31.4508,31.4731,31.4061,31.4508,952565.0
2018-08-21 15:30:00,42.22,42.23,42.13,42.15,2102576.0,31.4433,31.4508,31.3763,31.3912,2102576.0
2018-08-22 09:30:00,42.15,42.19,41.81,42.08,1855592.0,31.3912,31.421,31.138,31.3391,1855592.0
2018-08-22 10:00:00,42.08,42.2,42.04,42.11,952902.0,31.3391,31.4284,31.3093,31.3614,952902.0
2018-08-22 10:30:00,42.12,42.2,42.1,42.15,1278649.0,31.3688,31.4284,31.3539,31.3912,1278649.0
2018-08-22 11:00:00,42.14,42.26,42.14,42.22,571165.0,31.3837,31.4731,31.3837,31.4433,571165.0
2018-08-22 11:30:00,42.22,42.28,42.21,42.26,492818.0,31.4433,31.488,31.4359,31.4731,492818.0
2018-08-22 12:00:00,42.27,42.32,42.26,42.27,470383.0,31.4806,31.5178,31.4731,31.4806,470383.0
2018-08-22 12:30:00,42.27,42.33,42.27,42.33,374542.0,31.4806,31.5252,31.4806,31.5252,374542.0
2018-08-22 13:00:00,42.32,42.34,42.26,42.3,688510.0,31.5178,31.5327,31.4731,31.5029,688510.0
2018-08-22 13:30:00,42.3,42.32,42.22,42.23,500531.0,31.5029,31.5178,31.4433,31.4508,500531.0
2018-08-22 14:00:00,42.23,42.26,42.17,42.18,799498.0,31.4508,31.4731,31.4061,31.4135,799498.0
2018-08-22 14:30:00,42.18,42.19,42.13,42.15,537351.0,31.4135,31.421,31.3763,31.3912,537351.0
2018-08-22 15:00:00,42.15,42.16,42.06,42.14,780502.0,31.3912,31.3986,31.3242,31.3837,780502.0
2018-08-22 15:30:00,42.15,42.15,42.07,42.08,1670239.0,31.3912,31.3912,31.3316,31.3391,1670239.0
2018-08-23 09:30:00,42.11,42.2,42.0,42.18,1449254.0,31.3614,31.4284,31.2795,31.4135,1449254.0
2018-08-23 10:00:00,42.18,42.25,42.15,42.22,1754739.0,31.4135,31.4657,31.3912,31.4433,1754739.0
2018-08-23 10:30:00,42.21,42.29,42.18,42.27,1329237.0,31.4359,31.4954,31.4135,31.4806,1329237.0
2018-08-23 11:00:00,42.26,42.27,42.05,42.07,1346398.0,31.4731,31.4806,31.3167,31.3316,1346398.0
2018-08-23 11:30:00,42.07,42.11,41.99,42.05,1144989.0,31.3316,31.3614,31.272,31.3167,1144989.0
2018-08-23 12:00:00,42.05,42.06,41.96,42.02,1149716.0,31.3167,31.3242,31.2497,31.2944,1149716.0
2018-08-23 12:30:00,42.02,42.03,41.96,41.98,809562.0,31.2944,31.3018,31.2497,31.2646,809562.0
2018-08-23 13:00:00,41.98,42.11,41.97,42.08,1216108.0,31.2646,31.3614,31.2571,31.3391,1216108.0
2018-08-23 13:30:00,42.08,42.18,42.07,42.15,641791.0,31.3391,31.4135,31.3316,31.3912,641791.0
2018-08-23 14:00:00,42.15,42.19,42.12,42.17,717770.0,31.3912,31.421,31.3688,31.4061,717770.0
2018-08-23 14:30:00,42.16,42.26,42.15,42.25,919819.0,31.3986,31.4731,31.3912,31.4657,919819.0
2018-08-23 15:00:00,42.26,42.3,42.24,42.3,839679.0,31.4731,31.5029,31.4582,31.5029,839679.0
2018-08-23 15:30:00,42.3,42.32,42.18,42.22,3332094.0,31.5029,31.5178,31.4135,31.4433,3332094.0
2018-08-24 09:30:00,42.43,42.49,42.28,42.39,2051481.0,31.5997,31.6444,31.488,31.5699,2051481.0
2018-08-24 10:00:00,42.39,42.41,42.13,42.17,1569392.0,31.5699,31.5848,31.3763,31.4061,1569392.0
2018-08-24 10:30:00,42.18,42.19,42.04,42.11,1283468.0,31.4135,31.421,31.3093,31.3614,1283468.0
2018-08-24 11:00:00,42.11,42.11,42.0,42.04,1036662.0,31.3614,31.3614,31.2795,31.3093,1036662.0
2018-08-24 11:30:00,42.04,42.2,42.04,42.14,1549640.0,31.3093,31.4284,31.3093,31.3837,1549640.0
2018-08-24 12:00:00,42.13,42.21,42.07,42.16,934958.0,31.3763,31.4359,31.3316,31.3986,934958.0
2018-08-24 12:30:00,42.16,42.23,42.12,42.18,758143.0,31.3986,31.4508,31.3688,31.4135,758143.0
2018-08-24 13:00:00,42.18,42.26,42.16,42.19,846485.0,31.4135,31.4731,31.3986,31.421,846485.0
2018-08-24 13:30:00,42.19,42.24,42.08,42.21,1420439.0,31.421,31.4582,31.3391,31.4359,1420439.0
2018-08-24 14:00:00,42.22,42.27,42.19,42.25,1337539.0,31.4433,31.4806,31.421,31.4657,1337539.0
2018-08-24 14:30:00,42.25,42.33,42.23,42.24,657949.0,31.4657,31.5252,31.4508,31.4582,657949.0
2018-08-24 15:00:00,42.24,42.36,42.24,42.36,883031.0,31.4582,31.5476,31.4582,31.5476,883031.0
2018-08-24 15:30:00,42.36,42.4,42.3,42.4,2354868.0,31.5476,31.5774,31.5029,31.5774,2354868.0
2018-08-27 09:30:00,42.52,42.62,41.53,41.55,3821623.0,31.6667,31.7412,30.9294,30.9443,3821623.0
2018-08-27 10:00:00,41.55,41.62,41.43,41.51,2680778.0,30.9443,30.9965,30.855,30.9145,2680778.0
2018-08-27 10:30:00,41.51,41.51,41.37,41.39,1829211.0,30.9145,30.9145,30.8103,30.8252,1829211.0
2018-08-27 11:00:00,41.39,41.43,41.31,41.4,1850534.0,30.8252,30.855,30.7656,30.8326,1850534.0
2018-08-27 11:30:00,41.41,41.58,41.36,41.58,1210640.0,30.8401,30.9667,30.8028,30.9667,1210640.0
2018-08-27 12:00:00,41.58,41.71,41.55,41.65,1348566.0,30.9667,31.0635,30.9443,31.0188,1348566.0
2018-08-27 12:30:00,41.66,41.68,41.59,41.68,800920.0,31.0263,31.0412,30.9741,31.0412,800920.0
2018-08-27 13:00:00,41.68,41.71,41.55,41.56,932599.0,31.0412,31.0635,30.9443,30.9518,932599.0
2018-08-27 13:30:00,41.57,41.59,41.53,41.57,633237.0,30.9592,30.9741,30.9294,30.9592,633237.0
2018-08-27 14:00:00,41.57,41.6,41.49,41.57,894637.0,30.9592,30.9816,30.8996,30.9592,894637.0
2018-08-27 14:30:00,41.56,41.62,41.55,41.55,895023.0,30.9518,30.9965,30.9443,30.9443,895023.0
2018-08-27 15:00:00,41.55,41.58,41.51,41.55,1120866.0,30.9443,30.9667,30.9145,30.9443,1120866.0
2018-08-27 15:30:00,41.55,41.59,41.52,41.58,2462467.0,30.9443,30.9741,30.922,30.9667,2462467.0
2018-08-28 09:30:00,41.61,41.78,41.41,41.41,2255643.0,30.989,31.1156,30.8401,30.8401,2255643.0
2018-08-28 10:00:00,41.41,41.49,41.32,41.49,2022778.0,30.8401,30.8996,30.773,30.8996,2022778.0
2018-08-28 10:30:00,41.49,41.51,41.38,41.46,1148196.0,30.8996,30.9145,30.8177,30.8773,1148196.0
2018-08-28 11:00:00,41.47,41.55,41.42,41.54,1266475.0,30.8848,30.9443,30.8475,30.9369,1266475.0
2018-08-28 11:30:00,41.54,41.6,41.52,41.59,1024291.0,30.9369,30.9816,30.922,30.9741,1024291.0
2018-08-28 12:00:00,41.58,41.65,41.54,41.62,1068216.0,30.9667,31.0188,30.9369,30.9965,1068216.0
2018-08-28 12:30:00,41.62,41.63,41.56,41.58,560055.0,30.9965,31.0039,30.9518,30.9667,560055.0
2018-08-28 13:00:00,41.59,41.61,41.55,41.58,550742.0,30.9741,30.989,30.9443,30.9667,550742.0
2018-08-28 13:30:00,41.57,41.61,41.54,41.6,536281.0,30.9592,30.989,30.9369,30.9816,536281.0
2018-08-28 14:00:00,41.61,41.61,41.49,41.49,667354.0,30.989,30.989,30.8996,30.8996,667354.0
2018-08-28 14:30:00,41.49,41.54,41.47,41.53,683341.0,30.8996,30.9369,30.8848,30.9294,683341.0
2018-08-28 15:00:00,41.54,41.54,41.46,41.48,651120.0,30.9369,30.9369,30.8773,30.8922,651120.0
2018-08-28 15:30:00,41.48,41.54,41.44,41.51,2343919.0,30.8922,30.9369,30.8624,30.9145,2343919.0
2018-08-29 09:30:00,41.5,41.54,41.17,41.33,1678466.0,30.9071,30.9369,30.6613,30.7805,1678466.0
2018-08-29 10:00:00,41.32,41.48,41.26,41.48,1145069.0,30.773,30.8922,30.7284,30.8922,1145069.0
2018-08-29 10:30:00,41.48,41.52,41.41,41.47,723591.0,30.8922,30.922,30.8401,30.8848,723591.0
2018-08-29 11:00:00,41.47,41.55,41.41,41.55,740536.0,30.8848,30.9443,30.8401,30.9443,740536.0
2018-08-29 11:30:00,41.55,41.6,41.51,41.59,726639.0,30.9443,30.9816,30.9145,30.9741,726639.0
2018-08-29 12:00:00,41.6,41.62,41.45,41.49,1094715.0,30.9816,30.9965,30.8699,30.8996,1094715.0
2018-08-29 12:30:00,41.5,41.54,41.46,41.5,818107.0,30.9071,30.9369,30.8773,30.9071,818107.0
2018-08-29 13:00:00,41.5,41.54,41.47,41.48,547938.0,30.9071,30.9369,30.8848,30.8922,547938.0
2018-08-29 13:30:00,41.47,41.5,41.46,41.48,548757.0,30.8848,30.9071,30.8773,30.8922,548757.0
2018-08-29 14:00:00,41.48,41.53,41.48,41.49,502599.0,30.8922,30.9294,30.8922,30.8996,502599.0
2018-08-29 14:30:00,41.49,41.54,41.49,41.52,710108.0,30.8996,30.9369,30.8996,30.922,710108.0
2018-08-29 15:00:00,41.52,41.55,41.51,41.54,698163.0,30.922,30.9443,30.9145,30.9369,698163.0
2018-08-29 15:30:00,41.55,41.58,41.47,41.51,2051050.0,30.9443,30.9667,30.8848,30.9145,2051050.0
2018-08-30 09:30:00,41.23,41.91,41.2,41.77,2374283.0,30.706,31.2124,30.6837,31.1082,2374283.0
2018-08-30 10:00:00,41.77,41.84,41.72,41.77,1064302.0,31.1082,31.1603,31.0709,31.1082,1064302.0
2018-08-30 10:30:00,41.77,41.77,41.63,41.66,894708.0,31.1082,31.1082,31.0039,31.0263,894708.0
2018-08-30 11:00:00,41.67,41.68,41.58,41.61,644736.0,31.0337,31.0412,30.9667,30.989,644736.0
2018-08-30 11:30:00,41.61,41.64,41.58,41.59,504011.0,30.989,31.0114,30.9667,30.9741,504011.0
2018-08-30 12:00:00,41.58,41.63,41.57,41.59,470148.0,30.9667,31.0039,30.9592,30.9741,470148.0
2018-08-30 12:30:00,41.59,41.65,41.58,41.65,490530.0,30.9741,31.0188,30.9667,31.0188,490530.0
2018-08-30 13:00:00,41.65,41.73,41.61,41.64,768572.0,31.0188,31.0784,30.989,31.0114,768572.0
2018-08-30 13:30:00,41.65,41.68,41.63,41.66,380670.0,31.0188,31.0412,31.0039,31.0263,380670.0
2018-08-30 14:00:00,41.67,41.68,41.47,41.51,834018.0,31.0337,31.0412,30.8848,30.9145,834018.0
2018-08-30 14:30:00,41.51,41.56,41.47,41.52,713329.0,30.9145,30.9518,30.8848,30.922,713329.0
2018-08-30 15:00:00,41.51,41.52,41.44,41.47,1044768.0,30.9145,30.922,30.8624,30.8848,1044768.0
2018-08-30 15:30:00,41.47,41.53,41.43,41.52,2535213.0,30.8848,30.9294,30.855,30.922,2535213.0
2018-08-31 09:30:00,41.29,41.43,41.09,41.38,1535102.0,30.7507,30.855,30.6017,30.8177,1535102.0
2018-08-31 10:00:00,41.39,41.5,41.35,41.46,847746.0,30.8252,30.9071,30.7954,30.8773,847746.0
2018-08-31 10:30:00,41.47,41.55,41.46,41.5,1041352.0,30.8848,30.9443,30.8773,30.9071,1041352.0
2018-08-31 11:00:00,41.5,41.58,41.37,41.41,725687.0,30.9071,30.9667,30.8103,30.8401,725687.0
2018-08-31 11:30:00,41.41,41.43,41.33,41.38,839534.0,30.8401,30.855,30.7805,30.8177,839534.0
2018-08-31 12:00:00,41.38,41.42,41.35,41.41,909358.0,30.8177,30.8475,30.7954,30.8401,909358.0
2018-08-31 12:30:00,41.41,41.43,41.33,41.37,515490.0,30.8401,30.855,30.7805,30.8103,515490.0
2018-08-31 13:00:00,41.37,41.43,41.35,41.42,506888.0,30.8103,30.855,30.7954,30.8475,506888.0
2018-08-31 13:30:00,41.42,41.42,41.35,41.41,394835.0,30.8475,30.8475,30.7954,30.8401,394835.0
2018-08-31 14:00:00,41.41,41.42,41.35,41.4,587244.0,30.8401,30.8475,30.7954,30.8326,587244.0
2018-08-31 14:30:00,41.4,41.43,41.39,41.41,598264.0,30.8326,30.855,30.8252,30.8401,598264.0
2018-08-31 15:00:00,41.4,41.47,41.39,41.41,706679.0,30.8326,30.8848,30.8252,30.8401,706679.0
2018-08-31 15:30:00,41.41,41.53,41.4,41.52,3058192.0,30.8401,30.9294,30.8326,30.922,3058192.0
2018-09-04 09:30:00,41.48,41.55,41.22,41.39,1709364.0,30.8922,30.9443,30.6986,30.8252,1709364.0
2018-09-04 10:00:00,41.4,41.5,41.35,41.47,892601.0,30.8326,30.9071,30.7954,30.8848,892601.0
2018-09-04 10:30:00,41.47,41.49,41.42,41.48,845780.0,30.8848,30.8996,30.8475,30.8922,845780.0
2018-09-04 11:00:00,41.48,41.5,41.44,41.46,659224.0,30.8922,30.9071,30.8624,30.8773,659224.0
2018-09-04 11:30:00,41.46,41.47,41.38,41.4,616693.0,30.8773,30.8848,30.8177,30.8326,616693.0
2018-09-04 12:00:00,41.4,41.41,41.31,41.34,525599.0,30.8326,30.8401,30.7656,30.7879,525599.0
2018-09-04 12:30:00,41.35,41.39,41.32,41.33,497909.0,30.7954,30.8252,30.773,30.7805,497909.0
2018-09-04 13:00:00,41.33,41.37,41.3,41.34,612735.0,30.7805,30.8103,30.7581,30.7879,612735.0
2018-09-04 13:30:00,41.34,41.45,41.33,41.41,620434.0,30.7879,30.8699,30.7805,30.8401,620434.0
2018-09-04 14:00:00,41.41,41.43,41.35,41.41,492606.0,30.8401,30.855,30.7954,30.8401,492606.0
2018-09-04 14:30:00,41.41,41.45,41.38,41.39,618130.0,30.8401,30.8699,30.8177,30.8252,618130.0
2018-09-04 15:00:00,41.39,41.43,41.34,41.37,907391.0,30.8252,30.855,30.7879,30.8103,907391.0
2018-09-04 15:30:00,41.37,41.41,41.33,41.39,1723108.0,30.8103,30.8401,30.7805,30.8252,1723108.0
2018-09-05 09:30:00,41.29,41.56,41.26,41.4,1535742.0,30.7507,30.9518,30.7284,30.8326,1535742.0
2018-09-05 10:00:00,41.4,41.57,41.38,41.55,1285539.0,30.8326,30.9592,30.8177,30.9443,1285539.0
2018-09-05 10:30:00,41.56,41.82,41.55,41.75,1753166.0,30.9518,31.1454,30.9443,31.0933,1753166.0
2018-09-05 11:00:00,41.75,41.81,41.66,41.66,1035232.0,31.0933,31.138,31.0263,31.0263,1035232.0
2018-09-05 11:30:00,41.66,41.7,41.59,41.69,689984.0,31.0263,31.056,30.9741,31.0486,689984.0
2018-09-05 12:00:00,41.69,41.69,41.53,41.57,565734.0,31.0486,31.0486,30.9294,30.9592,565734.0
2018-09-05 12:30:00,41.57,41.61,41.52,41.52,439646.0,30.9592,30.989,30.922,30.922,439646.0
2018-09-05 13:00:00,41.53,41.64,41.52,41.63,478654.0,30.9294,31.0114,30.922,31.0039,478654.0
2018-09-05 13:30:00,41.63,41.76,41.63,41.67,919808.0,31.0039,31.1007,31.0039,31.0337,919808.0
2018-09-05 14:00:00,41.66,41.77,41.65,41.77,743685.0,31.0263,31.1082,31.0188,31.1082,743685.0
2018-09-05 14:30:00,41.76,41.9,41.74,41.88,1415614.0,31.1007,31.205,31.0858,31.1901,1415614.0
2018-09-05 15:00:00,41.87,41.92,41.82,41.84,1234635.0,31.1827,31.2199,31.1454,31.1603,1234635.0
2018-09-05 15:30:00,41.84,41.9,41.82,41.85,2731548.0,31.1603,31.205,31.1454,31.1678,2731548.0
2018-09-06 09:30:00,41.85,41.91,41.51,41.55,2299502.0,31.1678,31.2124,30.9145,30.9443,2299502.0
2018-09-06 10:00:00,41.55,41.62,41.45,41.57,1597690.0,30.9443,30.9965,30.8699,30.9592,1597690.0
2018-09-06 10:30:00,41.56,41.6,41.45,41.56,1273133.0,30.9518,30.9816,30.8699,30.9518,1273133.0
2018-09-06 11:00:00,41.56,41.57,41.45,41.47,1023445.0,30.9518,30.9592,30.8699,30.8848,1023445.0
2018-09-06 11:30:00,41.46,41.56,41.45,41.54,644918.0,30.8773,30.9518,30.8699,30.9369,644918.0
2018-09-06 12:00:00,41.53,41.54,41.47,41.49,690883.0,30.9294,30.9369,30.8848,30.8996,690883.0
2018-09-06 12:30:00,41.48,41.55,41.48,41.5,488632.0,30.8922,30.9443,30.8922,30.9071,488632.0
2018-09-06 13:00:00,41.5,41.56,41.49,41.55,384823.0,30.9071,30.9518,30.8996,30.9443,384823.0
2018-09-06 13:30:00,41.55,41.62,41.52,41.6,866152.0,30.9443,30.9965,30.922,30.9816,866152.0
2018-09-06 14:00:00,41.6,41.66,41.58,41.65,629750.0,30.9816,31.0263,30.9667,31.0188,629750.0
2018-09-06 14:30:00,41.66,41.75,41.65,41.71,615293.0,31.0263,31.0933,31.0188,31.0635,615293.0
2018-09-06 15:00:00,41.71,41.9,41.71,41.9,938537.0,31.0635,31.205,31.0635,31.205,938537.0
2018-09-06 15:30:00,41.9,41.91,41.79,41.79,2209237.0,31.205,31.2124,31.1231,31.1231,2209237.0
2018-09-07 09:30:00,41.59,41.85,41.46,41.51,1240699.0,30.9741,31.1678,30.8773,30.9145,1240699.0
2018-09-07 10:00:00,41.52,41.64,41.49,41.61,759336.0,30.922,31.0114,30.8996,30.989,759336.0
2018-09-07 10:30:00,41.62,41.7,41.58,41.66,545915.0,30.9965,31.056,30.9667,31.0263,545915.0
2018-09-07 11:00:00,41.66,41.7,41.59,41.69,697497.0,31.0263,31.056,30.9741,31.0486,697497.0
2018-09-07 11:30:00,41.69,41.77,41.67,41.76,490914.0,31.0486,31.1082,31.0337,31.1007,490914.0
2018-09-07 12:00:00,41.76,41.84,41.59,41.8,1013576.0,31.1007,31.1603,30.9741,31.1305,1013576.0
2018-09-07 12:30:00,41.8,41.9,41.78,41.9,633705.0,31.1305,31.205,31.1156,31.205,633705.0
2018-09-07 13:00:00,41.9,41.97,41.89,41.96,747639.0,31.205,31.2571,31.1975,31.2497,747639.0
2018-09-07 13:30:00,41.97,41.98,41.9,41.92,653082.0,31.2571,31.2646,31.205,31.2199,653082.0
2018-09-07 14:00:00,41.92,42.0,41.91,42.0,632104.0,31.2199,31.2795,31.2124,31.2795,632104.0
2018-09-07 14:30:00,41.99,42.18,41.98,42.15,2187916.0,31.272,31.4135,31.2646,31.3912,2187916.0
2018-09-07 15:00:00,42.15,42.35,42.13,42.26,2203564.0,31.3912,31.5401,31.3763,31.4731,2203564.0
2018-09-07 15:30:00,42.26,42.29,42.2,42.21,4158642.0,31.4731,31.4954,31.4284,31.4359,4158642.0
2018-09-10 09:30:00,42.38,42.56,42.16,42.46,2458200.0,31.5625,31.6965,31.3986,31.6221,2458200.0
2018-09-10 10:00:00,42.45,42.53,42.39,42.45,1442775.0,31.6146,31.6742,31.5699,31.6146,1442775.0
2018-09-10 10:30:00,42.46,42.64,42.42,42.64,1819744.0,31.6221,31.7561,31.5923,31.7561,1819744.0
2018-09-10 11:00:00,42.64,42.72,42.35,42.36,1686827.0,31.7561,31.8157,31.5401,31.5476,1686827.0
2018-09-10 11:30:00,42.35,42.36,42.14,42.33,1031123.0,31.5401,31.5476,31.3837,31.5252,1031123.0
2018-09-10 12:00:00,42.33,42.34,42.21,42.27,632989.0,31.5252,31.5327,31.4359,31.4806,632989.0
2018-09-10 12:30:00,42.27,42.29,42.2,42.25,933105.0,31.4806,31.4954,31.4284,31.4657,933105.0
2018-09-10 13:00:00,42.24,42.29,42.22,42.26,612197.0,31.4582,31.4954,31.4433,31.4731,612197.0
2018-09-10 13:30:00,42.25,42.26,42.18,42.21,693002.0,31.4657,31.4731,31.4135,31.4359,693002.0
2018-09-10 14:00:00,42.2,42.21,42.1,42.15,814638.0,31.4284,31.4359,31.3539,31.3912,814638.0
2018-09-10 14:30:00,42.15,42.21,42.11,42.21,607619.0,31.3912,31.4359,31.3614,31.4359,607619.0
2018-09-10 15:00:00,42.21,42.21,42.16,42.19,931303.0,31.4359,31.4359,31.3986,31.421,931303.0
2018-09-10 15:30:00,42.19,42.2,42.05,42.07,2819426.0,31.421,31.4284,31.3167,31.3316,2819426.0
2018-09-11 09:30:00,42.0,42.22,41.95,42.21,1323746.0,31.2795,31.4433,31.2422,31.4359,1323746.0
2018-09-11 10:00:00,42.21,42.22,42.01,42.09,1167365.0,31.4359,31.4433,31.2869,31.3465,1167365.0
2018-09-11 10:30:00,42.09,42.15,42.07,42.14,908460.0,31.3465,31.3912,31.3316,31.3837,908460.0
2018-09-11 11:00:00,42.14,42.23,42.13,42.23,867649.0,31.3837,31.4508,31.3763,31.4508,867649.0
2018-09-11 11:30:00,42.23,42.27,42.17,42.21,772368.0,31.4508,31.4806,31.4061,31.4359,772368.0
2018-09-11 12:00:00,42.21,42.22,42.16,42.18,476916.0,31.4359,31.4433,31.3986,31.4135,476916.0
2018-09-11 12:30:00,42.19,42.19,42.14,42.18,422967.0,31.421,31.421,31.3837,31.4135,422967.0
2018-09-11 13:00:00,42.18,42.28,42.17,42.25,820089.0,31.4135,31.488,31.4061,31.4657,820089.0
2018-09-11 13:30:00,42.24,42.29,42.23,42.28,614482.0,31.4582,31.4954,31.4508,31.488,614482.0
2018-09-11 14:00:00,42.28,42.39,42.26,42.37,1073448.0,31.488,31.5699,31.4731,31.555,1073448.0
2018-09-11 14:30:00,42.37,42.42,42.33,42.4,1030258.0,31.555,31.5923,31.5252,31.5774,1030258.0
2018-09-11 15:00:00,42.39,42.43,42.36,42.41,1148796.0,31.5699,31.5997,31.5476,31.5848,1148796.0
2018-09-11 15:30:00,42.41,42.42,42.28,42.32,3828015.0,31.5848,31.5923,31.488,31.5178,3828015.0
2018-09-12 09:30:00,42.3,42.79,42.28,42.71,1846581.0,31.5029,31.8678,31.488,31.8082,1846581.0
2018-09-12 10:00:00,42.72,42.79,42.61,42.72,1488319.0,31.8157,31.8678,31.7338,31.8157,1488319.0
2018-09-12 10:30:00,42.72,42.77,42.67,42.67,1108111.0,31.8157,31.8529,31.7785,31.7785,1108111.0
2018-09-12 11:00:00,42.68,42.68,42.53,42.55,1005296.0,31.7859,31.7859,31.6742,31.6891,1005296.0
2018-09-12 11:30:00,42.55,42.57,42.46,42.48,777288.0,31.6891,31.704,31.6221,31.637,777288.0
2018-09-12 12:00:00,42.48,42.49,42.29,42.34,972065.0,31.637,31.6444,31.4954,31.5327,972065.0
2018-09-12 12:30:00,42.34,42.41,42.32,42.4,503766.0,31.5327,31.5848,31.5178,31.5774,503766.0
2018-09-12 13:00:00,42.39,42.43,42.34,42.41,512871.0,31.5699,31.5997,31.5327,31.5848,512871.0
2018-09-12 13:30:00,42.41,42.43,42.33,42.38,428585.0,31.5848,31.5997,31.5252,31.5625,428585.0
2018-09-12 14:00:00,42.38,42.41,42.33,42.37,570697.0,31.5625,31.5848,31.5252,31.555,570697.0
2018-09-12 14:30:00,42.37,42.45,42.35,42.43,686499.0,31.555,31.6146,31.5401,31.5997,686499.0
2018-09-12 15:00:00,42.43,42.5,42.42,42.5,561299.0,31.5997,31.6518,31.5923,31.6518,561299.0
2018-09-12 15:30:00,42.5,42.57,42.39,42.4,2543200.0,31.6518,31.704,31.5699,31.5774,2543200.0
2018-09-13 09:30:00,42.5,42.63,42.43,42.57,1080133.0,31.6518,31.7487,31.5997,31.704,1080133.0
2018-09-13 10:00:00,42.57,42.75,42.49,42.75,778132.0,31.704,31.838,31.6444,31.838,778132.0
2018-09-13 10:30:00,42.76,42.8,42.56,42.58,1221042.0,31.8455,31.8753,31.6965,31.7114,1221042.0
2018-09-13 11:00:00,42.58,42.61,42.5,42.55,562335.0,31.7114,31.7338,31.6518,31.6891,562335.0
2018-09-13 11:30:00,42.55,42.61,42.52,42.61,416517.0,31.6891,31.7338,31.6667,31.7338,416517.0
2018-09-13 12:00:00,42.61,42.64,42.54,42.54,547242.0,31.7338,31.7561,31.6816,31.6816,547242.0
2018-09-13 12:30:00,42.54,42.67,42.54,42.66,647922.0,31.6816,31.7785,31.6816,31.771,647922.0
2018-09-13 13:00:00,42.66,42.79,42.64,42.77,1330888.0,31.771,31.8678,31.7561,31.8529,1330888.0
2018-09-13 13:30:00,42.77,42.9,42.69,42.7,1739828.0,31.8529,31.9497,31.7933,31.8008,1739828.0
2018-09-13 14:00:00,42.7,42.74,42.67,42.71,640554.0,31.8008,31.8306,31.7785,31.8082,640554.0
2018-09-13 14:30:00,42.7,42.78,42.66,42.77,775887.0,31.8008,31.8604,31.771,31.8529,775887.0
2018-09-13 15:00:00,42.77,42.86,42.76,42.85,980379.0,31.8529,31.92,31.8455,31.9125,980379.0
2018-09-13 15:30:00,42.84,42.92,42.74,42.86,2648379.0,31.9051,31.9646,31.8306,31.92,2648379.0
2018-09-14 09:30:00,42.75,42.82,42.6,42.63,1437224.0,31.838,31.8902,31.7263,31.7487,1437224.0
2018-09-14 10:00:00,42.64,42.68,42.5,42.65,791430.0,31.7561,31.7859,31.6518,31.7636,791430.0
2018-09-14 10:30:00,42.65,42.83,42.62,42.8,1027622.0,31.7636,31.8976,31.7412,31.8753,1027622.0
2018-09-14 11:00:00,42.8,42.91,42.8,42.9,976291.0,31.8753,31.9572,31.8753,31.9497,976291.0
2018-09-14 11:30:00,42.89,42.91,42.75,42.8,820703.0,31.9423,31.9572,31.838,31.8753,820703.0
2018-09-14 12:00:00,42.8,42.85,42.7,42.84,818134.0,31.8753,31.9125,31.8008,31.9051,818134.0
2018-09-14 12:30:00,42.83,42.84,42.72,42.73,602227.0,31.8976,31.9051,31.8157,31.8231,602227.0
2018-09-14 13:00:00,42.73,42.83,42.72,42.8,692212.0,31.8231,31.8976,31.8157,31.8753,692212.0
2018-09-14 13:30:00,42.8,42.83,42.79,42.8,509527.0,31.8753,31.8976,31.8678,31.8753,509527.0
2018-09-14 14:00:00,42.81,42.83,42.77,42.8,572349.0,31.8827,31.8976,31.8529,31.8753,572349.0
2018-09-14 14:30:00,42.81,42.9,42.8,42.89,649908.0,31.8827,31.9497,31.8753,31.9423,649908.0
2018-09-14 15:00:00,42.88,42.91,42.86,42.91,863839.0,31.9348,31.9572,31.92,31.9572,863839.0
2018-09-14 15:30:00,42.91,43.0,42.9,42.97,2721462.0,31.9572,32.0242,31.9497,32.0019,2721462.0
2018-09-17 09:30:00,43.02,43.07,42.74,42.82,1561172.0,32.0391,32.0764,31.8306,31.8902,1561172.0
2018-09-17 10:00:00,42.82,43.05,42.82,42.91,953023.0,31.8902,32.0615,31.8902,31.9572,953023.0
2018-09-17 10:30:00,42.92,43.03,42.89,43.01,726779.0,31.9646,32.0466,31.9423,32.0317,726779.0
2018-09-17 11:00:00,43.01,43.05,42.96,42.97,637155.0,32.0317,32.0615,31.9944,32.0019,637155.0
2018-09-17 11:30:00,42.97,43.08,42.97,43.05,556420.0,32.0019,32.0838,32.0019,32.0615,556420.0
2018-09-17 12:00:00,43.05,43.14,43.05,43.13,570705.0,32.0615,32.1285,32.0615,32.121,570705.0
2018-09-17 12:30:00,43.13,43.18,43.01,43.05,985394.0,32.121,32.1583,32.0317,32.0615,985394.0
2018-09-17 13:00:00,43.05,43.06,42.92,42.93,640065.0,32.0615,32.0689,31.9646,31.9721,640065.0
2018-09-17 13:30:00,42.93,43.0,42.9,43.0,489151.0,31.9721,32.0242,31.9497,32.0242,489151.0
2018-09-17 14:00:00,43.0,43.05,42.96,42.98,1062709.0,32.0242,32.0615,31.9944,32.0093,1062709.0
2018-09-17 14:30:00,42.98,42.99,42.95,42.98,730287.0,32.0093,32.0168,31.987,32.0093,730287.0
2018-09-17 15:00:00,42.98,43.04,42.97,42.98,1377601.0,32.0093,32.054,32.0019,32.0093,1377601.0
2018-09-17 15:30:00,42.98,43.03,42.95,43.01,2890490.0,32.0093,32.0466,31.987,32.0317,2890490.0
2018-09-18 09:30:00,43.0,43.08,42.83,43.0,1465640.0,32.0242,32.0838,31.8976,32.0242,1465640.0
2018-09-18 10:00:00,43.01,43.23,42.97,43.22,1269110.0,32.0317,32.1955,32.0019,32.1881,1269110.0
2018-09-18 10:30:00,43.22,43.28,43.12,43.25,1192210.0,32.1881,32.2327,32.1136,32.2104,1192210.0
2018-09-18 11:00:00,43.25,43.37,43.25,43.29,1194900.0,32.2104,32.2998,32.2104,32.2402,1194900.0
2018-09-18 11:30:00,43.3,43.37,43.27,43.34,595464.0,32.2476,32.2998,32.2253,32.2774,595464.0
2018-09-18 12:00:00,43.34,43.45,43.34,43.43,615587.0,32.2774,32.3594,32.2774,32.3445,615587.0
2018-09-18 12:30:00,43.43,43.47,43.39,43.4,628007.0,32.3445,32.3743,32.3147,32.3221,628007.0
2018-09-18 13:00:00,43.4,43.47,43.35,43.46,666894.0,32.3221,32.3743,32.2849,32.3668,666894.0
2018-09-18 13:30:00,43.47,43.56,43.45,43.5,1322797.0,32.3743,32.4413,32.3594,32.3966,1322797.0
2018-09-18 14:00:00,43.49,43.57,43.47,43.53,1300819.0,32.3891,32.4487,32.3743,32.4189,1300819.0
2018-09-18 14:30:00,43.53,43.68,43.52,43.59,1424035.0,32.4189,32.5306,32.4115,32.4636,1424035.0
2018-09-18 15:00:00,43.59,43.62,43.49,43.59,1397418.0,32.4636,32.486,32.3891,32.4636,1397418.0
2018-09-18 15:30:00,43.59,43.61,43.49,43.52,3072562.0,32.4636,32.4785,32.3891,32.4115,3072562.0
2018-09-19 09:30:00,43.42,43.68,43.37,43.57,2186869.0,32.337,32.5306,32.2998,32.4487,2186869.0
2018-09-19 10:00:00,43.58,43.65,43.51,43.54,1179088.0,32.4562,32.5083,32.404,32.4264,1179088.0
2018-09-19 10:30:00,43.54,43.55,43.33,43.34,1937749.0,32.4264,32.4338,32.27,32.2774,1937749.0
2018-09-19 11:00:00,43.34,43.5,43.3,43.43,1841117.0,32.2774,32.3966,32.2476,32.3445,1841117.0
2018-09-19 11:30:00,43.43,43.49,43.29,43.29,1333924.0,32.3445,32.3891,32.2402,32.2402,1333924.0
2018-09-19 12:00:00,43.29,43.35,43.19,43.22,1333540.0,32.2402,32.2849,32.1657,32.1881,1333540.0
2018-09-19 12:30:00,43.22,43.24,43.1,43.19,1381362.0,32.1881,32.203,32.0987,32.1657,1381362.0
2018-09-19 13:00:00,43.19,43.2,42.99,43.08,1538943.0,32.1657,32.1732,32.0168,32.0838,1538943.0
2018-09-19 13:30:00,43.08,43.12,43.04,43.05,695890.0,32.0838,32.1136,32.054,32.0615,695890.0
2018-09-19 14:00:00,43.05,43.23,43.03,43.21,1378129.0,32.0615,32.1955,32.0466,32.1806,1378129.0
2018-09-19 14:30:00,43.21,43.26,43.18,43.22,814386.0,32.1806,32.2179,32.1583,32.1881,814386.0
2018-09-19 15:00:00,43.22,43.25,43.18,43.18,1302046.0,32.1881,32.2104,32.1583,32.1583,1302046.0
2018-09-19 15:30:00,43.19,43.31,43.13,43.27,2734097.0,32.1657,32.2551,32.121,32.2253,2734097.0
2018-09-20 09:30:00,43.37,43.54,43.35,43.43,1295678.0,32.2998,32.4264,32.2849,32.3445,1295678.0
2018-09-20 10:00:00,43.43,43.57,43.37,43.57,1005246.0,32.3445,32.4487,32.2998,32.4487,1005246.0
2018-09-20 10:30:00,43.57,43.62,43.51,43.58,766354.0,32.4487,32.486,32.404,32.4562,766354.0
2018-09-20 11:00:00,43.57,43.69,43.53,43.68,598173.0,32.4487,32.5381,32.4189,32.5306,598173.0
2018-09-20 11:30:00,43.68,43.76,43.6,43.62,1075697.0,32.5306,32.5902,32.4711,32.486,1075697.0
2018-09-20 12:00:00,43.62,43.69,43.61,43.66,477884.0,32.486,32.5381,32.4785,32.5158,477884.0
2018-09-20 12:30:00,43.66,43.78,43.65,43.78,1156638.0,32.5158,32.6051,32.5083,32.6051,1156638.0
2018-09-20 13:00:00,43.77,43.84,43.75,43.76,674668.0,32.5977,32.6498,32.5828,32.5902,674668.0
2018-09-20 13:30:00,43.77,43.79,43.72,43.73,570820.0,32.5977,32.6126,32.5604,32.5679,570820.0
2018-09-20 14:00:00,43.73,43.82,43.71,43.78,944776.0,32.5679,32.6349,32.553,32.6051,944776.0
2018-09-20 14:30:00,43.78,43.84,43.77,43.83,805429.0,32.6051,32.6498,32.5977,32.6424,805429.0
2018-09-20 15:00:00,43.83,43.88,43.79,43.88,1075734.0,32.6424,32.6796,32.6126,32.6796,1075734.0
2018-09-20 15:30:00,43.87,43.88,43.7,43.76,3133393.0,32.6722,32.6796,32.5455,32.5902,3133393.0
2018-09-21 09:30:00,43.78,43.79,43.61,43.72,7940799.0,32.6051,32.6126,32.4785,32.5604,7940799.0
2018-09-21 10:00:00,43.71,43.85,43.67,43.85,966400.0,32.553,32.6573,32.5232,32.6573,966400.0
2018-09-21 10:30:00,43.85,44.0,43.84,43.95,1362011.0,32.6573,32.769,32.6498,32.7317,1362011.0
2018-09-21 11:00:00,43.95,44.09,43.94,43.98,1637493.0,32.7317,32.836,32.7243,32.7541,1637493.0
2018-09-21 11:30:00,43.98,44.13,43.98,44.12,777822.0,32.7541,32.8658,32.7541,32.8583,777822.0
2018-09-21 12:00:00,44.12,44.13,44.06,44.1,598368.0,32.8583,32.8658,32.8137,32.8434,598368.0
2018-09-21 12:30:00,44.1,44.13,44.06,44.06,862635.0,32.8434,32.8658,32.8137,32.8137,862635.0
2018-09-21 13:00:00,44.07,44.08,44.0,44.03,600652.0,32.8211,32.8285,32.769,32.7913,600652.0
2018-09-21 13:30:00,44.03,44.05,43.96,44.04,472334.0,32.7913,32.8062,32.7392,32.7988,472334.0
2018-09-21 14:00:00,44.04,44.05,43.95,43.98,765602.0,32.7988,32.8062,32.7317,32.7541,765602.0
2018-09-21 14:30:00,43.98,44.08,43.98,44.08,788966.0,32.7541,32.8285,32.7541,32.8285,788966.0
2018-09-21 15:00:00,44.08,44.1,44.04,44.08,1173465.0,32.8285,32.8434,32.7988,32.8285,1173465.0
2018-09-21 15:30:00,44.07,44.2,44.04,44.05,3252214.0,32.8211,32.9179,32.7988,32.8062,3252214.0
2018-09-24 09:30:00,43.94,44.46,43.91,44.36,1800144.0,32.7243,33.1116,32.7019,33.0371,1800144.0
2018-09-24 10:00:00,44.35,44.36,44.09,44.1,1081654.0,33.0296,33.0371,32.836,32.8434,1081654.0
2018-09-24 10:30:00,44.1,44.17,43.98,44.16,1017582.0,32.8434,32.8956,32.7541,32.8881,1017582.0
2018-09-24 11:00:00,44.16,44.19,44.08,44.15,711417.0,32.8881,32.9105,32.8285,32.8807,711417.0
2018-09-24 11:30:00,44.15,44.16,44.03,44.09,786579.0,32.8807,32.8881,32.7913,32.836,786579.0
2018-09-24 12:00:00,44.09,44.16,44.08,44.13,836817.0,32.836,32.8881,32.8285,32.8658,836817.0
2018-09-24 12:30:00,44.13,44.14,44.04,44.04,911122.0,32.8658,32.8732,32.7988,32.7988,911122.0
2018-09-24 13:00:00,44.04,44.05,43.87,43.88,809447.0,32.7988,32.8062,32.6722,32.6796,809447.0
2018-09-24 13:30:00,43.88,43.95,43.84,43.88,607184.0,32.6796,32.7317,32.6498,32.6796,607184.0
2018-09-24 14:00:00,43.88,43.93,43.83,43.88,897195.0,32.6796,32.7168,32.6424,32.6796,897195.0
2018-09-24 14:30:00,43.89,43.96,43.88,43.92,731293.0,32.687,32.7392,32.6796,32.7094,731293.0
2018-09-24 15:00:00,43.92,44.0,43.92,43.98,762238.0,32.7094,32.769,32.7094,32.7541,762238.0
2018-09-24 15:30:00,43.98,44.0,43.93,43.93,2072975.0,32.7541,32.769,32.7168,32.7168,2072975.0
2018-09-25 09:30:00,44.13,44.29,44.0,44.06,1922607.0,32.8658,32.9849,32.769,32.8137,1922607.0
2018-09-25 10:00:00,44.07,44.12,43.99,44.08,955108.0,32.8211,32.8583,32.7615,32.8285,955108.0
2018-09-25 10:30:00,44.08,44.1,44.02,44.03,714144.0,32.8285,32.8434,32.7839,32.7913,714144.0
2018-09-25 11:00:00,44.04,44.14,44.03,44.09,739128.0,32.7988,32.8732,32.7913,32.836,739128.0
2018-09-25 11:30:00,44.1,44.17,44.09,44.13,603155.0,32.8434,32.8956,32.836,32.8658,603155.0
2018-09-25 12:00:00,44.14,44.17,44.08,44.09,456574.0,32.8732,32.8956,32.8285,32.836,456574.0
2018-09-25 12:30:00,44.09,44.1,44.01,44.04,375242.0,32.836,32.8434,32.7764,32.7988,375242.0
2018-09-25 13:00:00,44.04,44.05,43.94,43.94,458510.0,32.7988,32.8062,32.7243,32.7243,458510.0
2018-09-25 13:30:00,43.94,43.98,43.89,43.96,463730.0,32.7243,32.7541,32.687,32.7392,463730.0
2018-09-25 14:00:00,43.96,43.96,43.91,43.91,499302.0,32.7392,32.7392,32.7019,32.7019,499302.0
2018-09-25 14:30:00,43.91,43.93,43.86,43.91,591688.0,32.7019,32.7168,32.6647,32.7019,591688.0
2018-09-25 15:00:00,43.92,43.93,43.85,43.89,808647.0,32.7094,32.7168,32.6573,32.687,808647.0
2018-09-25 15:30:00,43.9,43.92,43.76,43.8,2348827.0,32.6945,32.7094,32.5902,32.62,2348827.0
2018-09-26 09:30:00,43.84,44.31,43.84,44.14,1762303.0,32.6498,32.9998,32.6498,32.8732,1762303.0
2018-09-26 10:00:00,44.13,44.19,44.09,44.11,993884.0,32.8658,32.9105,32.836,32.8509,993884.0
2018-09-26 10:30:00,44.11,44.27,44.07,44.24,899952.0,32.8509,32.9701,32.8211,32.9477,899952.0
2018-09-26 11:00:00,44.25,44.25,44.15,44.19,740457.0,32.9552,32.9552,32.8807,32.9105,740457.0
2018-09-26 11:30:00,44.19,44.21,44.16,44.17,702547.0,32.9105,32.9254,32.8881,32.8956,702547.0
2018-09-26 12:00:00,44.16,44.21,44.14,44.15,494436.0,32.8881,32.9254,32.8732,32.8807,494436.0
2018-09-26 12:30:00,44.15,44.17,44.09,44.14,590856.0,32.8807,32.8956,32.836,32.8732,590856.0
2018-09-26 13:00:00,44.14,44.16,44.11,44.12,516937.0,32.8732,32.8881,32.8509,32.8583,516937.0
2018-09-26 13:30:00,44.12,44.12,44.01,44.01,573370.0,32.8583,32.8583,32.7764,32.7764,573370.0
2018-09-26 14:00:00,44.01,44.19,43.99,44.02,765880.0,32.7764,32.9105,32.7615,32.7839,765880.0
2018-09-26 14:30:00,44.02,44.03,43.84,43.9,785311.0,32.7839,32.7913,32.6498,32.6945,785311.0
2018-09-26 15:00:00,43.9,43.97,43.87,43.92,873876.0,32.6945,32.7466,32.6722,32.7094,873876.0
2018-09-26 15:30:00,43.92,43.92,43.64,43.71,3109035.0,32.7094,32.7094,32.5009,32.553,3109035.0
2018-09-27 09:30:00,43.79,43.92,43.68,43.92,1390542.0,32.6126,32.7094,32.5306,32.7094,1390542.0
2018-09-27 10:00:00,43.91,44.05,43.89,44.05,813819.0,32.7019,32.8062,32.687,32.8062,813819.0
2018-09-27 10:30:00,44.04,44.05,43.93,43.96,688214.0,32.7988,32.8062,32.7168,32.7392,688214.0
2018-09-27 11:00:00,43.97,44.02,43.95,44.0,626462.0,32.7466,32.7839,32.7317,32.769,626462.0
2018-09-27 11:30:00,44.0,44.03,43.92,44.03,840978.0,32.769,32.7913,32.7094,32.7913,840978.0
2018-09-27 12:00:00,44.03,44.18,44.03,44.12,935854.0,32.7913,32.903,32.7913,32.8583,935854.0
2018-09-27 12:30:00,44.12,44.17,44.1,44.16,510378.0,32.8583,32.8956,32.8434,32.8881,510378.0
2018-09-27 13:00:00,44.16,44.16,44.0,44.02,618381.0,32.8881,32.8881,32.769,32.7839,618381.0
2018-09-27 13:30:00,44.01,44.04,43.98,43.99,640205.0,32.7764,32.7988,32.7541,32.7615,640205.0
2018-09-27 14:00:00,43.99,44.01,43.94,44.0,642087.0,32.7615,32.7764,32.7243,32.769,642087.0
2018-09-27 14:30:00,44.0,44.01,43.92,43.93,716498.0,32.769,32.7764,32.7094,32.7168,716498.0
2018-09-27 15:00:00,43.93,43.94,43.86,43.87,849612.0,32.7168,32.7243,32.6647,32.6722,849612.0
2018-09-27 15:30:00,43.87,43.96,43.78,43.9,2012342.0,32.6722,32.7392,32.6051,32.6945,2012342.0
2018-09-28 09:30:00,43.93,44.02,43.72,43.99,1408688.0,32.7168,32.7839,32.5604,32.7615,1408688.0
2018-09-28 10:00:00,43.98,44.02,43.82,43.85,742426.0,32.7541,32.7839,32.6349,32.6573,742426.0
2018-09-28 10:30:00,43.85,44.0,43.85,43.96,570086.0,32.6573,32.769,32.6573,32.7392,570086.0
2018-09-28 11:00:00,43.96,44.06,43.95,43.99,655633.0,32.7392,32.8137,32.7317,32.7615,655633.0
2018-09-28 11:30:00,43.98,43.99,43.88,43.93,511437.0,32.7541,32.7615,32.6796,32.7168,511437.0
2018-09-28 12:00:00,43.93,43.98,43.92,43.95,523400.0,32.7168,32.7541,32.7094,32.7317,523400.0
2018-09-28 12:30:00,43.95,43.97,43.87,43.96,466038.0,32.7317,32.7466,32.6722,32.7392,466038.0
2018-09-28 13:00:00,43.96,43.98,43.9,43.95,502139.0,32.7392,32.7541,32.6945,32.7317,502139.0
2018-09-28 13:30:00,43.96,44.14,43.95,44.12,519779.0,32.7392,32.8732,32.7317,32.8583,519779.0
2018-09-28 14:00:00,44.12,44.12,44.05,44.1,505557.0,32.8583,32.8583,32.8062,32.8434,505557.0
2018-09-28 14:30:00,44.1,44.12,43.98,44.01,701600.0,32.8434,32.8583,32.7541,32.7764,701600.0
2018-09-28 15:00:00,44.01,44.06,43.99,44.04,798777.0,32.7764,32.8137,32.7615,32.7988,798777.0
2018-09-28 15:30:00,44.04,44.11,43.99,44.08,2157816.0,32.7988,32.8509,32.7615,32.8285,2157816.0
2018-10-01 09:30:00,44.03,44.21,43.91,44.13,1525112.0,32.7913,32.9254,32.7019,32.8658,1525112.0
2018-10-01 10:00:00,44.13,44.42,44.1,44.42,1490172.0,32.8658,33.0818,32.8434,33.0818,1490172.0
2018-10-01 10:30:00,44.43,44.46,44.36,44.45,1016242.0,33.0892,33.1116,33.0371,33.1041,1016242.0
2018-10-01 11:00:00,44.45,44.48,44.36,44.43,1310552.0,33.1041,33.1264,33.0371,33.0892,1310552.0
2018-10-01 11:30:00,44.43,44.52,44.42,44.45,770006.0,33.0892,33.1562,33.0818,33.1041,770006.0
2018-10-01 12:00:00,44.45,44.5,44.39,44.44,750441.0,33.1041,33.1413,33.0594,33.0967,750441.0
2018-10-01 12:30:00,44.45,44.45,44.38,44.38,646375.0,33.1041,33.1041,33.052,33.052,646375.0
2018-10-01 13:00:00,44.38,44.42,44.34,44.37,797153.0,33.052,33.0818,33.0222,33.0445,797153.0
2018-10-01 13:30:00,44.37,44.38,44.31,44.33,611214.0,33.0445,33.052,32.9998,33.0147,611214.0
2018-10-01 14:00:00,44.32,44.35,44.27,44.29,779954.0,33.0073,33.0296,32.9701,32.9849,779954.0
2018-10-01 14:30:00,44.3,44.31,44.27,44.3,670345.0,32.9924,32.9998,32.9701,32.9924,670345.0
2018-10-01 15:00:00,44.3,44.34,44.23,44.25,1053610.0,32.9924,33.0222,32.9403,32.9552,1053610.0
2018-10-01 15:30:00,44.25,44.3,44.16,44.28,1806469.0,32.9552,32.9924,32.8881,32.9775,1806469.0
2018-10-02 09:30:00,44.21,44.39,44.13,44.34,1415698.0,32.9254,33.0594,32.8658,33.0222,1415698.0
2018-10-02 10:00:00,44.34,44.38,44.17,44.22,1896980.0,33.0222,33.052,32.8956,32.9328,1896980.0
2018-10-02 10:30:00,44.21,44.3,44.19,44.28,754342.0,32.9254,32.9924,32.9105,32.9775,754342.0
2018-10-02 11:00:00,44.27,44.34,44.27,44.29,711102.0,32.9701,33.0222,32.9701,32.9849,711102.0
2018-10-02 11:30:00,44.29,44.38,44.25,44.3,1022250.0,32.9849,33.052,32.9552,32.9924,1022250.0
2018-10-02 12:00:00,44.3,44.36,44.27,44.29,618651.0,32.9924,33.0371,32.9701,32.9849,618651.0
2018-10-02 12:30:00,44.29,44.34,44.28,44.29,708433.0,32.9849,33.0222,32.9775,32.9849,708433.0
2018-10-02 13:00:00,44.29,44.33,44.28,44.31,562767.0,32.9849,33.0147,32.9775,32.9998,562767.0
2018-10-02 13:30:00,44.31,44.34,44.23,44.27,764395.0,32.9998,33.0222,32.9403,32.9701,764395.0
2018-10-02 14:00:00,44.27,44.29,44.22,44.22,664840.0,32.9701,32.9849,32.9328,32.9328,664840.0
2018-10-02 14:30:00,44.23,44.28,44.2,44.23,784574.0,32.9403,32.9775,32.9179,32.9403,784574.0
2018-10-02 15:00:00,44.22,44.22,44.15,44.18,977231.0,32.9328,32.9328,32.8807,32.903,977231.0
2018-10-02 15:30:00,44.18,44.25,44.17,44.22,2476811.0,32.903,32.9552,32.8956,32.9328,2476811.0
2018-10-03 09:30:00,44.28,44.63,44.28,44.58,1488265.0,32.9775,33.2382,32.9775,33.2009,1488265.0
2018-10-03 10:00:00,44.59,44.72,44.57,44.71,810363.0,33.2084,33.3052,33.1935,33.2977,810363.0
2018-10-03 10:30:00,44.71,44.72,44.56,44.58,1298068.0,33.2977,33.3052,33.186,33.2009,1298068.0
2018-10-03 11:00:00,44.58,44.59,44.48,44.55,971754.0,33.2009,33.2084,33.1264,33.1786,971754.0
2018-10-03 11:30:00,44.55,44.72,44.53,44.69,1577471.0,33.1786,33.3052,33.1637,33.2828,1577471.0
2018-10-03 12:00:00,44.69,44.84,44.69,44.84,915372.0,33.2828,33.3946,33.2828,33.3946,915372.0
2018-10-03 12:30:00,44.84,44.84,44.71,44.77,821936.0,33.3946,33.3946,33.2977,33.3424,821936.0
2018-10-03 13:00:00,44.77,44.79,44.72,44.75,580766.0,33.3424,33.3573,33.3052,33.3275,580766.0
2018-10-03 13:30:00,44.75,44.76,44.67,44.72,479729.0,33.3275,33.335,33.268,33.3052,479729.0
2018-10-03 14:00:00,44.73,44.75,44.67,44.72,832420.0,33.3126,33.3275,33.268,33.3052,832420.0
2018-10-03 14:30:00,44.72,44.74,44.62,44.69,3041510.0,33.3052,33.3201,33.2307,33.2828,3041510.0
2018-10-03 15:00:00,44.7,44.8,44.66,44.73,1673747.0,33.2903,33.3648,33.2605,33.3126,1673747.0
2018-10-03 15:30:00,44.73,44.81,44.69,44.81,2565826.0,33.3126,33.3722,33.2828,33.3722,2565826.0
2018-10-04 09:30:00,44.53,44.79,44.48,44.58,2271819.0,33.1637,33.3573,33.1264,33.2009,2271819.0
2018-10-04 10:00:00,44.58,44.6,44.38,44.46,2109230.0,33.2009,33.2158,33.052,33.1116,2109230.0
2018-10-04 10:30:00,44.46,44.49,44.29,44.34,971538.0,33.1116,33.1339,32.9849,33.0222,971538.0
2018-10-04 11:00:00,44.33,44.46,44.31,44.4,915683.0,33.0147,33.1116,32.9998,33.0669,915683.0
2018-10-04 11:30:00,44.4,44.59,44.38,44.53,978264.0,33.0669,33.2084,33.052,33.1637,978264.0
2018-10-04 12:00:00,44.54,44.6,44.4,44.48,914576.0,33.1711,33.2158,33.0669,33.1264,914576.0
2018-10-04 12:30:00,44.48,44.62,44.46,44.48,699651.0,33.1264,33.2307,33.1116,33.1264,699651.0
2018-10-04 13:00:00,44.48,44.49,44.36,44.44,574135.0,33.1264,33.1339,33.0371,33.0967,574135.0
2018-10-04 13:30:00,44.44,44.55,44.37,44.52,610656.0,33.0967,33.1786,33.0445,33.1562,610656.0
2018-10-04 14:00:00,44.52,44.56,44.49,44.52,725042.0,33.1562,33.186,33.1339,33.1562,725042.0
2018-10-04 14:30:00,44.52,44.61,44.5,44.59,801081.0,33.1562,33.2233,33.1413,33.2084,801081.0
2018-10-04 15:00:00,44.59,44.74,44.57,44.65,1845944.0,33.2084,33.3201,33.1935,33.2531,1845944.0
2018-10-04 15:30:00,44.65,44.77,44.6,44.72,2269993.0,33.2531,33.3424,33.2158,33.3052,2269993.0
2018-10-05 09:30:00,44.71,44.85,44.6,44.81,1638877.0,33.2977,33.402,33.2158,33.3722,1638877.0
2018-10-05 10:00:00,44.81,44.84,44.67,44.74,1171474.0,33.3722,33.3946,33.268,33.3201,1171474.0
2018-10-05 10:30:00,44.74,44.83,44.7,44.8,1082117.0,33.3201,33.3871,33.2903,33.3648,1082117.0
2018-10-05 11:00:00,44.8,44.8,44.73,44.79,882483.0,33.3648,33.3648,33.3126,33.3573,882483.0
2018-10-05 11:30:00,44.79,44.83,44.62,44.63,1201322.0,33.3573,33.3871,33.2307,33.2382,1201322.0
2018-10-05 12:00:00,44.63,44.81,44.62,44.78,940854.0,33.2382,33.3722,33.2307,33.3499,940854.0
2018-10-05 12:30:00,44.77,44.95,44.76,44.93,815503.0,33.3424,33.4765,33.335,33.4616,815503.0
2018-10-05 13:00:00,44.93,44.98,44.88,44.95,865334.0,33.4616,33.4988,33.4243,33.4765,865334.0
2018-10-05 13:30:00,44.96,45.0,44.89,44.91,1140357.0,33.4839,33.5137,33.4318,33.4467,1140357.0
2018-10-05 14:00:00,44.92,44.93,44.83,44.86,785041.0,33.4541,33.4616,33.3871,33.4095,785041.0
2018-10-05 14:30:00,44.85,44.89,44.81,44.84,763683.0,33.402,33.4318,33.3722,33.3946,763683.0
2018-10-05 15:00:00,44.84,44.93,44.83,44.89,976512.0,33.3946,33.4616,33.3871,33.4318,976512.0
2018-10-05 15:30:00,44.9,44.94,44.83,44.91,1938203.0,33.4392,33.469,33.3871,33.4467,1938203.0
2018-10-08 09:30:00,44.75,44.93,44.7,44.79,2023995.0,33.3275,33.4616,33.2903,33.3573,2023995.0
2018-10-08 10:00:00,44.79,45.04,44.76,44.97,1566212.0,33.3573,33.5435,33.335,33.4914,1566212.0
2018-10-08 10:30:00,44.97,45.22,44.96,45.14,1617699.0,33.4914,33.6776,33.4839,33.618,1617699.0
2018-10-08 11:00:00,45.14,45.16,45.07,45.09,1088976.0,33.618,33.6329,33.5659,33.5807,1088976.0
2018-10-08 11:30:00,45.09,45.19,45.0,45.05,1252557.0,33.5807,33.6552,33.5137,33.551,1252557.0
2018-10-08 12:00:00,45.04,45.19,44.99,45.19,2023441.0,33.5435,33.6552,33.5063,33.6552,2023441.0
2018-10-08 12:30:00,45.19,45.19,45.02,45.02,595919.0,33.6552,33.6552,33.5286,33.5286,595919.0
2018-10-08 13:00:00,45.03,45.19,45.02,45.12,779316.0,33.5361,33.6552,33.5286,33.6031,779316.0
2018-10-08 13:30:00,45.13,45.22,45.12,45.18,630803.0,33.6105,33.6776,33.6031,33.6478,630803.0
2018-10-08 14:00:00,45.18,45.28,45.15,45.22,810374.0,33.6478,33.7222,33.6254,33.6776,810374.0
2018-10-08 14:30:00,45.22,45.28,45.17,45.26,701876.0,33.6776,33.7222,33.6403,33.7074,701876.0
2018-10-08 15:00:00,45.26,45.29,45.22,45.26,987558.0,33.7074,33.7297,33.6776,33.7074,987558.0
2018-10-08 15:30:00,45.26,45.32,45.23,45.29,2154133.0,33.7074,33.752,33.685,33.7297,2154133.0
2018-10-09 09:30:00,44.99,45.23,44.79,44.94,2600267.0,33.5063,33.685,33.3573,33.469,2600267.0
2018-10-09 10:00:00,44.94,45.26,44.92,45.22,1404616.0,33.469,33.7074,33.4541,33.6776,1404616.0
2018-10-09 10:30:00,45.22,45.38,45.16,45.19,1250220.0,33.6776,33.7967,33.6329,33.6552,1250220.0
2018-10-09 11:00:00,45.19,45.28,45.18,45.26,1042528.0,33.6552,33.7222,33.6478,33.7074,1042528.0
2018-10-09 11:30:00,45.26,45.47,45.21,45.45,813720.0,33.7074,33.8638,33.6701,33.8489,813720.0
2018-10-09 12:00:00,45.45,45.57,45.44,45.47,802852.0,33.8489,33.9382,33.8414,33.8638,802852.0
2018-10-09 12:30:00,45.46,45.5,45.35,45.43,625489.0,33.8563,33.8861,33.7744,33.834,625489.0
2018-10-09 13:00:00,45.43,45.53,45.38,45.5,726496.0,33.834,33.9084,33.7967,33.8861,726496.0
2018-10-09 13:30:00,45.5,45.55,45.42,45.51,658611.0,33.8861,33.9233,33.8265,33.8935,658611.0
2018-10-09 14:00:00,45.52,45.6,45.43,45.57,960198.0,33.901,33.9606,33.834,33.9382,960198.0
2018-10-09 14:30:00,45.57,45.73,45.54,45.72,1563215.0,33.9382,34.0574,33.9159,34.0499,1563215.0
2018-10-09 15:00:00,45.72,45.81,45.56,45.59,1665850.0,34.0499,34.117,33.9308,33.9531,1665850.0
2018-10-09 15:30:00,45.59,45.62,45.46,45.48,2942916.0,33.9531,33.9755,33.8563,33.8712,2942916.0
2018-10-10 09:30:00,45.45,45.73,45.36,45.57,2378145.0,33.8489,34.0574,33.7818,33.9382,2378145.0
2018-10-10 10:00:00,45.55,45.63,45.44,45.54,1694987.0,33.9233,33.9829,33.8414,33.9159,1694987.0
2018-10-10 10:30:00,45.54,45.59,45.42,45.43,1301556.0,33.9159,33.9531,33.8265,33.834,1301556.0
2018-10-10 11:00:00,45.43,45.47,45.32,45.45,1435919.0,33.834,33.8638,33.752,33.8489,1435919.0
2018-10-10 11:30:00,45.45,45.48,45.2,45.23,1137905.0,33.8489,33.8712,33.6627,33.685,1137905.0
2018-10-10 12:00:00,45.23,45.29,45.19,45.21,839720.0,33.685,33.7297,33.6552,33.6701,839720.0
2018-10-10 12:30:00,45.21,45.28,45.18,45.24,810241.0,33.6701,33.7222,33.6478,33.6925,810241.0
2018-10-10 13:00:00,45.24,45.28,45.18,45.2,909365.0,33.6925,33.7222,33.6478,33.6627,909365.0
2018-10-10 13:30:00,45.2,45.21,44.82,44.83,1779588.0,33.6627,33.6701,33.3797,33.3871,1779588.0
2018-10-10 14:00:00,44.84,44.87,44.61,44.75,2595655.0,33.3946,33.4169,33.2233,33.3275,2595655.0
2018-10-10 14:30:00,44.75,44.99,44.74,44.97,1730618.0,33.3275,33.5063,33.3201,33.4914,1730618.0
2018-10-10 15:00:00,44.96,44.96,44.73,44.88,1790108.0,33.4839,33.4839,33.3126,33.4243,1790108.0
2018-10-10 15:30:00,44.89,44.89,44.48,44.53,5132658.0,33.4318,33.4318,33.1264,33.1637,5132658.0
2018-10-11 09:30:00,44.36,44.49,43.87,43.91,3707437.0,33.0371,33.1339,32.6722,32.7019,3707437.0
2018-10-11 10:00:00,43.88,44.01,43.63,43.73,2925115.0,32.6796,32.7764,32.4934,32.5679,2925115.0
2018-10-11 10:30:00,43.73,43.76,43.38,43.44,2150693.0,32.5679,32.5902,32.3072,32.3519,2150693.0
2018-10-11 11:00:00,43.44,43.47,42.75,43.12,3569839.0,32.3519,32.3743,31.838,32.1136,3569839.0
2018-10-11 11:30:00,43.13,43.35,42.94,43.29,3081763.0,32.121,32.2849,31.9795,32.2402,3081763.0
2018-10-11 12:00:00,43.29,43.6,43.21,43.55,2160701.0,32.2402,32.4711,32.1806,32.4338,2160701.0
2018-10-11 12:30:00,43.53,43.57,43.32,43.38,981868.0,32.4189,32.4487,32.2625,32.3072,981868.0
2018-10-11 13:00:00,43.37,43.5,43.3,43.3,1421507.0,32.2998,32.3966,32.2476,32.2476,1421507.0
2018-10-11 13:30:00,43.3,43.36,43.13,43.28,1008806.0,32.2476,32.2923,32.121,32.2327,1008806.0
2018-10-11 14:00:00,43.29,43.36,43.13,43.14,2019046.0,32.2402,32.2923,32.121,32.1285,2019046.0
2018-10-11 14:30:00,43.13,43.13,42.4,42.93,3630654.0,32.121,32.121,31.5774,31.9721,3630654.0
2018-10-11 15:00:00,42.92,43.44,42.85,43.27,3331107.0,31.9646,32.3519,31.9125,32.2253,3331107.0
2018-10-11 15:30:00,43.27,43.34,42.74,42.8,6224035.0,32.2253,32.2774,31.8306,31.8753,6224035.0
2018-10-12 09:30:00,42.77,43.19,42.64,43.16,3421309.0,31.8529,32.1657,31.7561,32.1434,3421309.0
2018-10-12 10:00:00,43.16,43.48,43.11,43.33,1627400.0,32.1434,32.3817,32.1061,32.27,1627400.0
2018-10-12 10:30:00,43.33,43.64,43.31,43.58,1520315.0,32.27,32.5009,32.2551,32.4562,1520315.0
2018-10-12 11:00:00,43.58,43.72,43.56,43.62,1930410.0,32.4562,32.5604,32.4413,32.486,1930410.0
2018-10-12 11:30:00,43.62,43.72,43.47,43.65,1411372.0,32.486,32.5604,32.3743,32.5083,1411372.0
2018-10-12 12:00:00,43.64,43.68,43.41,43.45,1438807.0,32.5009,32.5306,32.3296,32.3594,1438807.0
2018-10-12 12:30:00,43.45,43.5,43.2,43.44,1287368.0,32.3594,32.3966,32.1732,32.3519,1287368.0
2018-10-12 13:00:00,43.44,43.68,43.4,43.51,1085151.0,32.3519,32.5306,32.3221,32.404,1085151.0
2018-10-12 13:30:00,43.5,43.65,43.3,43.48,1156982.0,32.3966,32.5083,32.2476,32.3817,1156982.0
2018-10-12 14:00:00,43.48,43.55,43.34,43.5,1291144.0,32.3817,32.4338,32.2774,32.3966,1291144.0
2018-10-12 14:30:00,43.5,43.61,43.31,43.53,1119886.0,32.3966,32.4785,32.2551,32.4189,1119886.0
2018-10-12 15:00:00,43.53,43.81,43.41,43.77,2231560.0,32.4189,32.6275,32.3296,32.5977,2231560.0
2018-10-12 15:30:00,43.77,43.96,43.7,43.78,4483835.0,32.5977,32.7392,32.5455,32.6051,4483835.0
2018-10-15 09:30:00,43.65,43.66,43.01,43.12,2999446.0,32.5083,32.5158,32.0317,32.1136,2999446.0
2018-10-15 10:00:00,43.12,43.29,42.98,43.16,1617922.0,32.1136,32.2402,32.0093,32.1434,1617922.0
2018-10-15 10:30:00,43.16,43.36,43.15,43.23,1099462.0,32.1434,32.2923,32.1359,32.1955,1099462.0
2018-10-15 11:00:00,43.22,43.52,43.14,43.51,1564109.0,32.1881,32.4115,32.1285,32.404,1564109.0
2018-10-15 11:30:00,43.52,43.62,43.29,43.32,985986.0,32.4115,32.486,32.2402,32.2625,985986.0
2018-10-15 12:00:00,43.31,43.4,43.19,43.35,859199.0,32.2551,32.3221,32.1657,32.2849,859199.0
2018-10-15 12:30:00,43.36,43.56,43.3,43.55,649297.0,32.2923,32.4413,32.2476,32.4338,649297.0
2018-10-15 13:00:00,43.55,43.66,43.54,43.63,758072.0,32.4338,32.5158,32.4264,32.4934,758072.0
2018-10-15 13:30:00,43.62,43.71,43.5,43.53,824802.0,32.486,32.553,32.3966,32.4189,824802.0
2018-10-15 14:00:00,43.54,43.55,43.37,43.43,673084.0,32.4264,32.4338,32.2998,32.3445,673084.0
2018-10-15 14:30:00,43.43,43.67,43.39,43.55,754613.0,32.3445,32.5232,32.3147,32.4338,754613.0
2018-10-15 15:00:00,43.54,43.56,43.28,43.34,1233256.0,32.4264,32.4413,32.2327,32.2774,1233256.0
2018-10-15 15:30:00,43.33,43.38,43.11,43.11,3226843.0,32.27,32.3072,32.1061,32.1061,3226843.0
2018-10-16 09:30:00,43.35,43.4,43.04,43.21,2236003.0,32.2849,32.3221,32.054,32.1806,2236003.0
2018-10-16 10:00:00,43.21,43.4,43.13,43.14,1259485.0,32.1806,32.3221,32.121,32.1285,1259485.0
2018-10-16 10:30:00,43.13,43.28,43.08,43.25,1909034.0,32.121,32.2327,32.0838,32.2104,1909034.0
2018-10-16 11:00:00,43.25,43.51,43.24,43.5,1292169.0,32.2104,32.404,32.203,32.3966,1292169.0
2018-10-16 11:30:00,43.5,43.6,43.43,43.51,1218671.0,32.3966,32.4711,32.3445,32.404,1218671.0
2018-10-16 12:00:00,43.51,43.6,43.5,43.55,882510.0,32.404,32.4711,32.3966,32.4338,882510.0
2018-10-16 12:30:00,43.55,43.64,43.45,43.46,705286.0,32.4338,32.5009,32.3594,32.3668,705286.0
2018-10-16 13:00:00,43.46,43.48,43.37,43.48,855333.0,32.3668,32.3817,32.2998,32.3817,855333.0
2018-10-16 13:30:00,43.48,43.68,43.48,43.59,940179.0,32.3817,32.5306,32.3817,32.4636,940179.0
2018-10-16 14:00:00,43.6,43.84,43.58,43.78,909318.0,32.4711,32.6498,32.4562,32.6051,909318.0
2018-10-16 14:30:00,43.78,43.89,43.71,43.82,1061611.0,32.6051,32.687,32.553,32.6349,1061611.0
2018-10-16 15:00:00,43.82,43.84,43.68,43.71,880312.0,32.6349,32.6498,32.5306,32.553,880312.0
2018-10-16 15:30:00,43.71,43.98,43.71,43.91,2847842.0,32.553,32.7541,32.553,32.7019,2847842.0
2018-10-17 09:30:00,43.77,44.34,43.75,44.14,1972512.0,32.5977,33.0222,32.5828,32.8732,1972512.0
2018-10-17 10:00:00,44.13,44.33,44.08,44.15,1005410.0,32.8658,33.0147,32.8285,32.8807,1005410.0
2018-10-17 10:30:00,44.14,44.26,44.11,44.14,938259.0,32.8732,32.9626,32.8509,32.8732,938259.0
2018-10-17 11:00:00,44.14,44.31,44.03,44.31,814845.0,32.8732,32.9998,32.7913,32.9998,814845.0
2018-10-17 11:30:00,44.32,44.69,44.29,44.66,1917727.0,33.0073,33.2828,32.9849,33.2605,1917727.0
2018-10-17 12:00:00,44.66,44.8,44.62,44.75,1395914.0,33.2605,33.3648,33.2307,33.3275,1395914.0
2018-10-17 12:30:00,44.76,44.78,44.53,44.65,895459.0,33.335,33.3499,33.1637,33.2531,895459.0
2018-10-17 13:00:00,44.65,44.7,44.59,44.65,716290.0,33.2531,33.2903,33.2084,33.2531,716290.0
2018-10-17 13:30:00,44.66,44.73,44.6,44.7,603327.0,33.2605,33.3126,33.2158,33.2903,603327.0
2018-10-17 14:00:00,44.7,44.77,44.48,44.55,1009241.0,33.2903,33.3424,33.1264,33.1786,1009241.0
2018-10-17 14:30:00,44.55,44.71,44.51,44.64,879376.0,33.1786,33.2977,33.1488,33.2456,879376.0
2018-10-17 15:00:00,44.64,44.67,44.53,44.64,1070445.0,33.2456,33.268,33.1637,33.2456,1070445.0
2018-10-17 15:30:00,44.64,44.65,44.42,44.57,2869653.0,33.2456,33.2531,33.0818,33.1935,2869653.0
2018-10-18 09:30:00,44.34,44.46,43.98,44.0,2284068.0,33.0222,33.1116,32.7541,32.769,2284068.0
2018-10-18 10:00:00,44.01,44.37,43.91,44.28,1147506.0,32.7764,33.0445,32.7019,32.9775,1147506.0
2018-10-18 10:30:00,44.28,44.5,44.26,44.43,739770.0,32.9775,33.1413,32.9626,33.0892,739770.0
2018-10-18 11:00:00,44.43,44.45,44.27,44.32,757070.0,33.0892,33.1041,32.9701,33.0073,757070.0
2018-10-18 11:30:00,44.33,44.35,44.0,44.1,982748.0,33.0147,33.0296,32.769,32.8434,982748.0
2018-10-18 12:00:00,44.09,44.18,43.95,43.99,1079242.0,32.836,32.903,32.7317,32.7615,1079242.0
2018-10-18 12:30:00,44.0,44.1,43.91,44.05,894609.0,32.769,32.8434,32.7019,32.8062,894609.0
2018-10-18 13:00:00,44.04,44.09,43.76,43.84,1451044.0,32.7988,32.836,32.5902,32.6498,1451044.0
2018-10-18 13:30:00,43.84,43.9,43.71,43.73,1357223.0,32.6498,32.6945,32.553,32.5679,1357223.0
2018-10-18 14:00:00,43.74,43.97,43.73,43.91,1344759.0,32.5753,32.7466,32.5679,32.7019,1344759.0
2018-10-18 14:30:00,43.92,44.02,43.85,43.92,977607.0,32.7094,32.7839,32.6573,32.7094,977607.0
2018-10-18 15:00:00,43.92,44.06,43.84,44.01,986413.0,32.7094,32.8137,32.6498,32.7764,986413.0
2018-10-18 15:30:00,44.01,44.09,43.92,44.02,2615607.0,32.7764,32.836,32.7094,32.7839,2615607.0
2018-10-19 09:30:00,44.05,44.55,43.98,44.47,2989281.0,32.8062,33.1786,32.7541,33.119,2989281.0
2018-10-19 10:00:00,44.46,44.67,44.45,44.6,1191605.0,33.1116,33.268,33.1041,33.2158,1191605.0
2018-10-19 10:30:00,44.6,44.75,44.5,44.74,744278.0,33.2158,33.3275,33.1413,33.3201,744278.0
2018-10-19 11:00:00,44.75,44.78,44.61,44.64,705220.0,33.3275,33.3499,33.2233,33.2456,705220.0
2018-10-19 11:30:00,44.65,44.75,44.61,44.72,881834.0,33.2531,33.3275,33.2233,33.3052,881834.0
2018-10-19 12:00:00,44.72,44.76,44.63,44.66,763085.0,33.3052,33.335,33.2382,33.2605,763085.0
2018-10-19 12:30:00,44.66,44.67,44.57,44.65,735970.0,33.2605,33.268,33.1935,33.2531,735970.0
2018-10-19 13:00:00,44.65,44.83,44.6,44.82,728824.0,33.2531,33.3871,33.2158,33.3797,728824.0
2018-10-19 13:30:00,44.81,44.82,44.64,44.66,714605.0,33.3722,33.3797,33.2456,33.2605,714605.0
2018-10-19 14:00:00,44.66,44.67,44.47,44.57,850721.0,33.2605,33.268,33.119,33.1935,850721.0
2018-10-19 14:30:00,44.58,44.67,44.55,44.61,754723.0,33.2009,33.268,33.1786,33.2233,754723.0
2018-10-19 15:00:00,44.61,44.65,44.45,44.62,1106512.0,33.2233,33.2531,33.1041,33.2307,1106512.0
2018-10-19 15:30:00,44.61,44.65,44.47,44.48,2190751.0,33.2233,33.2531,33.119,33.1264,2190751.0
2018-10-22 09:30:00,44.44,44.51,44.14,44.19,1983642.0,33.0967,33.1488,32.8732,32.9105,1983642.0
2018-10-22 10:00:00,44.19,44.22,44.02,44.13,1141573.0,32.9105,32.9328,32.7839,32.8658,1141573.0
2018-10-22 10:30:00,44.12,44.35,44.05,44.26,1087993.0,32.8583,33.0296,32.8062,32.9626,1087993.0
2018-10-22 11:00:00,44.26,44.26,44.09,44.16,819443.0,32.9626,32.9626,32.836,32.8881,819443.0
2018-10-22 11:30:00,44.16,44.17,44.03,44.06,608369.0,32.8881,32.8956,32.7913,32.8137,608369.0
2018-10-22 12:00:00,44.07,44.18,44.02,44.11,699382.0,32.8211,32.903,32.7839,32.8509,699382.0
2018-10-22 12:30:00,44.11,44.18,44.02,44.16,648585.0,32.8509,32.903,32.7839,32.8881,648585.0
2018-10-22 13:00:00,44.16,44.22,44.08,44.11,429519.0,32.8881,32.9328,32.8285,32.8509,429519.0
2018-10-22 13:30:00,44.11,44.19,44.06,44.09,478474.0,32.8509,32.9105,32.8137,32.836,478474.0
2018-10-22 14:00:00,44.09,44.17,44.05,44.15,826816.0,32.836,32.8956,32.8062,32.8807,826816.0
2018-10-22 14:30:00,44.16,44.33,44.14,44.3,859987.0,32.8881,33.0147,32.8732,32.9924,859987.0
2018-10-22 15:00:00,44.3,44.34,44.28,44.32,754399.0,32.9924,33.0222,32.9775,33.0073,754399.0
2018-10-22 15:30:00,44.33,44.4,44.25,44.37,2510104.0,33.0147,33.0669,32.9552,33.0445,2510104.0
2018-10-23 09:30:00,43.89,44.24,43.89,44.0,2244949.0,32.687,32.9477,32.687,32.769,2244949.0
2018-10-23 10:00:00,44.0,44.09,43.85,43.98,1609659.0,32.769,32.836,32.6573,32.7541,1609659.0
2018-10-23 10:30:00,43.99,44.15,43.89,44.08,1154448.0,32.7615,32.8807,32.687,32.8285,1154448.0
2018-10-23 11:00:00,44.07,44.13,43.89,43.94,1375068.0,32.8211,32.8658,32.687,32.7243,1375068.0
2018-10-23 11:30:00,43.93,43.97,43.75,43.77,1203969.0,32.7168,32.7466,32.5828,32.5977,1203969.0
2018-10-23 12:00:00,43.77,43.97,43.75,43.93,1294454.0,32.5977,32.7466,32.5828,32.7168,1294454.0
2018-10-23 12:30:00,43.93,43.95,43.69,43.78,1428142.0,32.7168,32.7317,32.5381,32.6051,1428142.0
2018-10-23 13:00:00,43.77,43.99,43.75,43.98,1453348.0,32.5977,32.7615,32.5828,32.7541,1453348.0
2018-10-23 13:30:00,43.98,44.05,43.88,43.93,799321.0,32.7541,32.8062,32.6796,32.7168,799321.0
2018-10-23 14:00:00,43.92,44.14,43.92,44.08,870653.0,32.7094,32.8732,32.7094,32.8285,870653.0
2018-10-23 14:30:00,44.08,44.29,44.08,44.21,927124.0,32.8285,32.9849,32.8285,32.9254,927124.0
2018-10-23 15:00:00,44.21,44.32,44.18,44.2,1187274.0,32.9254,33.0073,32.903,32.9179,1187274.0
2018-10-23 15:30:00,44.2,44.28,44.03,44.08,2802042.0,32.9179,32.9775,32.7913,32.8285,2802042.0
2018-10-24 09:30:00,43.81,44.29,43.72,44.09,1820759.0,32.6275,32.9849,32.5604,32.836,1820759.0
2018-10-24 10:00:00,44.09,44.2,43.98,44.06,1575227.0,32.836,32.9179,32.7541,32.8137,1575227.0
2018-10-24 10:30:00,44.06,44.16,43.95,44.01,1231880.0,32.8137,32.8881,32.7317,32.7764,1231880.0
2018-10-24 11:00:00,44.01,44.03,43.74,43.9,1924088.0,32.7764,32.7913,32.5753,32.6945,1924088.0
2018-10-24 11:30:00,43.9,44.19,43.86,44.13,1613721.0,32.6945,32.9105,32.6647,32.8658,1613721.0
2018-10-24 12:00:00,44.13,44.14,43.78,43.83,2286545.0,32.8658,32.8732,32.6051,32.6424,2286545.0
2018-10-24 12:30:00,43.83,43.85,43.55,43.65,1914101.0,32.6424,32.6573,32.4338,32.5083,1914101.0
2018-10-24 13:00:00,43.65,43.65,43.4,43.44,1440015.0,32.5083,32.5083,32.3221,32.3519,1440015.0
2018-10-24 13:30:00,43.43,43.49,43.28,43.32,1749625.0,32.3445,32.3891,32.2327,32.2625,1749625.0
2018-10-24 14:00:00,43.32,43.56,43.22,43.53,1663226.0,32.2625,32.4413,32.1881,32.4189,1663226.0
2018-10-24 14:30:00,43.53,43.64,43.33,43.38,1511083.0,32.4189,32.5009,32.27,32.3072,1511083.0
2018-10-24 15:00:00,43.38,43.38,42.73,42.76,3037380.0,32.3072,32.3072,31.8231,31.8455,3037380.0
2018-10-24 15:30:00,42.76,42.85,42.35,42.49,7330103.0,31.8455,31.9125,31.5401,31.6444,7330103.0
2018-10-25 09:30:00,42.39,43.07,41.66,43.07,5418553.0,31.5699,32.0764,31.0263,32.0764,5418553.0
2018-10-25 10:00:00,43.06,43.35,43.03,43.31,3134270.0,32.0689,32.2849,32.0466,32.2551,3134270.0
2018-10-25 10:30:00,43.31,43.54,43.29,43.46,2394674.0,32.2551,32.4264,32.2402,32.3668,2394674.0
2018-10-25 11:00:00,43.47,43.84,43.41,43.8,3862486.0,32.3743,32.6498,32.3296,32.62,3862486.0
2018-10-25 11:30:00,43.8,43.93,43.72,43.87,1768440.0,32.62,32.7168,32.5604,32.6722,1768440.0
2018-10-25 12:00:00,43.87,43.94,43.63,43.71,1666325.0,32.6722,32.7243,32.4934,32.553,1666325.0
2018-10-25 12:30:00,43.71,43.91,43.67,43.8,1241061.0,32.553,32.7019,32.5232,32.62,1241061.0
2018-10-25 13:00:00,43.81,43.82,43.5,43.65,1359886.0,32.6275,32.6349,32.3966,32.5083,1359886.0
2018-10-25 13:30:00,43.65,43.74,43.61,43.61,1268815.0,32.5083,32.5753,32.4785,32.4785,1268815.0
2018-10-25 14:00:00,43.62,43.64,43.44,43.62,1663018.0,32.486,32.5009,32.3519,32.486,1663018.0
2018-10-25 14:30:00,43.62,43.8,43.6,43.68,1226304.0,32.486,32.62,32.4711,32.5306,1226304.0
2018-10-25 15:00:00,43.69,43.75,43.55,43.64,1626243.0,32.5381,32.5828,32.4338,32.5009,1626243.0
2018-10-25 15:30:00,43.65,43.68,43.31,43.41,3846005.0,32.5083,32.5306,32.2551,32.3296,3846005.0
2018-10-26 09:30:00,43.08,43.28,42.86,43.0,1951199.0,32.0838,32.2327,31.92,32.0242,1951199.0
2018-10-26 10:00:00,42.99,43.0,42.64,42.82,1706959.0,32.0168,32.0242,31.7561,31.8902,1706959.0
2018-10-26 10:30:00,42.83,42.83,42.41,42.41,1760173.0,31.8976,31.8976,31.5848,31.5848,1760173.0
2018-10-26 11:00:00,42.4,42.76,42.39,42.71,1572136.0,31.5774,31.8455,31.5699,31.8082,1572136.0
2018-10-26 11:30:00,42.71,42.83,42.55,42.61,1434942.0,31.8082,31.8976,31.6891,31.7338,1434942.0
2018-10-26 12:00:00,42.6,42.83,42.52,42.81,1317452.0,31.7263,31.8976,31.6667,31.8827,1317452.0
2018-10-26 12:30:00,42.81,42.91,42.68,42.74,1755851.0,31.8827,31.9572,31.7859,31.8306,1755851.0
2018-10-26 13:00:00,42.74,42.83,42.59,42.6,1467657.0,31.8306,31.8976,31.7189,31.7263,1467657.0
2018-10-26 13:30:00,42.59,42.79,42.51,42.74,924923.0,31.7189,31.8678,31.6593,31.8306,924923.0
2018-10-26 14:00:00,42.75,42.81,42.43,42.57,1344222.0,31.838,31.8827,31.5997,31.704,1344222.0
2018-10-26 14:30:00,42.56,42.75,42.24,42.32,1364053.0,31.6965,31.838,31.4582,31.5178,1364053.0
2018-10-26 15:00:00,42.33,42.63,42.18,42.59,2139938.0,31.5252,31.7487,31.4135,31.7189,2139938.0
2018-10-26 15:30:00,42.58,42.92,42.4,42.59,4326506.0,31.7114,31.9646,31.5774,31.7189,4326506.0
2018-10-29 09:30:00,42.95,43.49,42.94,43.48,2225853.0,31.987,32.3891,31.9795,32.3817,2225853.0
2018-10-29 10:00:00,43.47,43.68,43.47,43.48,1282777.0,32.3743,32.5306,32.3743,32.3817,1282777.0
2018-10-29 10:30:00,43.48,43.66,43.42,43.64,1132994.0,32.3817,32.5158,32.337,32.5009,1132994.0
2018-10-29 11:00:00,43.64,43.66,43.35,43.54,1128122.0,32.5009,32.5158,32.2849,32.4264,1128122.0
2018-10-29 11:30:00,43.54,43.67,43.48,43.48,1165180.0,32.4264,32.5232,32.3817,32.3817,1165180.0
2018-10-29 12:00:00,43.48,43.56,43.41,43.52,1407337.0,32.3817,32.4413,32.3296,32.4115,1407337.0
2018-10-29 12:30:00,43.52,43.52,43.27,43.3,1532764.0,32.4115,32.4115,32.2253,32.2476,1532764.0
2018-10-29 13:00:00,43.29,43.55,43.29,43.4,1138819.0,32.2402,32.4338,32.2402,32.3221,1138819.0
2018-10-29 13:30:00,43.4,43.55,43.32,43.33,889456.0,32.3221,32.4338,32.2625,32.27,889456.0
2018-10-29 14:00:00,43.32,43.32,42.97,43.07,2334245.0,32.2625,32.2625,32.0019,32.0764,2334245.0
2018-10-29 14:30:00,43.06,43.25,43.03,43.04,1646516.0,32.0689,32.2104,32.0466,32.054,1646516.0
2018-10-29 15:00:00,43.05,43.05,42.79,42.83,2631780.0,32.0615,32.0615,31.8678,31.8976,2631780.0
2018-10-29 15:30:00,42.83,43.24,42.56,43.22,4564594.0,31.8976,32.203,31.6965,32.1881,4564594.0
2018-10-30 09:30:00,41.95,43.09,41.78,43.0,3670438.0,31.2422,32.0912,31.1156,32.0242,3670438.0
2018-10-30 10:00:00,43.01,43.05,42.62,42.98,1962602.0,32.0317,32.0615,31.7412,32.0093,1962602.0
2018-10-30 10:30:00,42.98,43.04,42.57,42.62,2055995.0,32.0093,32.054,31.704,31.7412,2055995.0
2018-10-30 11:00:00,42.63,42.91,42.49,42.85,1787178.0,31.7487,31.9572,31.6444,31.9125,1787178.0
2018-10-30 11:30:00,42.85,42.86,42.5,42.55,1482744.0,31.9125,31.92,31.6518,31.6891,1482744.0
2018-10-30 12:00:00,42.56,42.62,42.42,42.61,1928089.0,31.6965,31.7412,31.5923,31.7338,1928089.0
2018-10-30 12:30:00,42.61,42.65,42.41,42.43,1356183.0,31.7338,31.7636,31.5848,31.5997,1356183.0
2018-10-30 13:00:00,42.42,42.64,42.41,42.52,1262982.0,31.5923,31.7561,31.5848,31.6667,1262982.0
2018-10-30 13:30:00,42.51,42.75,42.46,42.72,862281.0,31.6593,31.838,31.6221,31.8157,862281.0
2018-10-30 14:00:00,42.71,42.75,42.39,42.56,1227719.0,31.8082,31.838,31.5699,31.6965,1227719.0
2018-10-30 14:30:00,42.57,42.76,42.46,42.69,1751037.0,31.704,31.8455,31.6221,31.7933,1751037.0
2018-10-30 15:00:00,42.7,42.86,42.59,42.75,2002104.0,31.8008,31.92,31.7189,31.838,2002104.0
2018-10-30 15:30:00,42.76,43.05,42.69,42.89,4852719.0,31.8455,32.0615,31.7933,31.9423,4852719.0
2018-10-31 09:30:00,43.01,43.26,42.71,43.01,2095916.0,32.0317,32.2179,31.8082,32.0317,2095916.0
2018-10-31 10:00:00,43.01,43.28,43.0,43.27,1730686.0,32.0317,32.2327,32.0242,32.2253,1730686.0
2018-10-31 10:30:00,43.28,43.46,43.25,43.26,1441769.0,32.2327,32.3668,32.2104,32.2179,1441769.0
2018-10-31 11:00:00,43.26,43.26,43.02,43.13,1285193.0,32.2179,32.2179,32.0391,32.121,1285193.0
2018-10-31 11:30:00,43.13,43.19,43.02,43.13,1116877.0,32.121,32.1657,32.0391,32.121,1116877.0
2018-10-31 12:00:00,43.13,43.15,42.95,43.06,967446.0,32.121,32.1359,31.987,32.0689,967446.0
2018-10-31 12:30:00,43.07,43.43,43.04,43.39,885494.0,32.0764,32.3445,32.054,32.3147,885494.0
2018-10-31 13:00:00,43.38,43.47,43.29,43.33,703306.0,32.3072,32.3743,32.2402,32.27,703306.0
2018-10-31 13:30:00,43.33,43.47,43.28,43.44,1085281.0,32.27,32.3743,32.2327,32.3519,1085281.0
2018-10-31 14:00:00,43.44,43.59,43.37,43.59,988327.0,32.3519,32.4636,32.2998,32.4636,988327.0
2018-10-31 14:30:00,43.58,43.66,43.47,43.5,1164439.0,32.4562,32.5158,32.3743,32.3966,1164439.0
2018-10-31 15:00:00,43.51,43.55,43.2,43.26,1685007.0,32.404,32.4338,32.1732,32.2179,1685007.0
2018-10-31 15:30:00,43.25,43.27,43.0,43.05,4044954.0,32.2104,32.2253,32.0242,32.0615,4044954.0
2018-11-01 09:30:00,43.2,43.55,43.09,43.39,2405255.0,32.1732,32.4338,32.0912,32.3147,2405255.0
2018-11-01 10:00:00,43.39,43.56,43.3,43.54,2537379.0,32.3147,32.4413,32.2476,32.4264,2537379.0
2018-11-01 10:30:00,43.54,43.62,43.49,43.62,1233403.0,32.4264,32.486,32.3891,32.486,1233403.0
2018-11-01 11:00:00,43.62,43.66,43.41,43.47,1826012.0,32.486,32.5158,32.3296,32.3743,1826012.0
2018-11-01 11:30:00,43.48,43.69,43.47,43.69,1154297.0,32.3817,32.5381,32.3743,32.5381,1154297.0
2018-11-01 12:00:00,43.69,43.73,43.61,43.63,958048.0,32.5381,32.5679,32.4785,32.4934,958048.0
2018-11-01 12:30:00,43.62,43.82,43.62,43.81,866430.0,32.486,32.6349,32.486,32.6275,866430.0
2018-11-01 13:00:00,43.81,43.83,43.64,43.8,1096461.0,32.6275,32.6424,32.5009,32.62,1096461.0
2018-11-01 13:30:00,43.8,43.8,43.56,43.56,975255.0,32.62,32.62,32.4413,32.4413,975255.0
2018-11-01 14:00:00,43.56,43.71,43.52,43.66,910789.0,32.4413,32.553,32.4115,32.5158,910789.0
2018-11-01 14:30:00,43.66,43.67,43.59,43.63,813426.0,32.5158,32.5232,32.4636,32.4934,813426.0
2018-11-01 15:00:00,43.62,43.66,43.57,43.62,1097350.0,32.486,32.5158,32.4487,32.486,1097350.0
2018-11-01 15:30:00,43.62,43.78,43.59,43.68,2877334.0,32.486,32.6051,32.4636,32.5306,2877334.0
2018-11-02 09:30:00,43.76,43.84,43.36,43.43,1909366.0,32.5902,32.6498,32.2923,32.3445,1909366.0
2018-11-02 10:00:00,43.44,43.52,43.06,43.07,1519877.0,32.3519,32.4115,32.0689,32.0764,1519877.0
2018-11-02 10:30:00,43.07,43.13,42.92,43.02,1648127.0,32.0764,32.121,31.9646,32.0391,1648127.0
2018-11-02 11:00:00,43.02,43.19,42.91,42.94,1329602.0,32.0391,32.1657,31.9572,31.9795,1329602.0
2018-11-02 11:30:00,42.94,43.01,42.74,42.8,1194034.0,31.9795,32.0317,31.8306,31.8753,1194034.0
2018-11-02 12:00:00,42.8,42.85,42.6,42.82,1560985.0,31.8753,31.9125,31.7263,31.8902,1560985.0
2018-11-02 12:30:00,42.82,42.83,42.48,42.62,1340721.0,31.8902,31.8976,31.637,31.7412,1340721.0
2018-11-02 13:00:00,42.61,42.68,42.48,42.67,1028397.0,31.7338,31.7859,31.637,31.7785,1028397.0
2018-11-02 13:30:00,42.66,42.8,42.62,42.65,741684.0,31.771,31.8753,31.7412,31.7636,741684.0
2018-11-02 14:00:00,42.65,42.96,42.54,42.92,1091875.0,31.7636,31.9944,31.6816,31.9646,1091875.0
2018-11-02 14:30:00,42.92,42.93,42.67,42.74,1436483.0,31.9646,31.9721,31.7785,31.8306,1436483.0
2018-11-02 15:00:00,42.74,42.85,42.63,42.82,1361665.0,31.8306,31.9125,31.7487,31.8902,1361665.0
2018-11-02 15:30:00,42.81,43.02,42.74,42.91,3040343.0,31.8827,32.0391,31.8306,31.9572,3040343.0
2018-11-05 09:30:00,42.83,43.37,42.83,43.34,2425439.0,31.8976,32.2998,31.8976,32.2774,2425439.0
2018-11-05 10:00:00,43.35,43.43,43.18,43.32,1168274.0,32.2849,32.3445,32.1583,32.2625,1168274.0
2018-11-05 10:30:00,43.32,43.51,43.3,43.34,1234228.0,32.2625,32.404,32.2476,32.2774,1234228.0
2018-11-05 11:00:00,43.34,43.36,43.23,43.27,1179165.0,32.2774,32.2923,32.1955,32.2253,1179165.0
2018-11-05 11:30:00,43.27,43.32,43.11,43.32,1716137.0,32.2253,32.2625,32.1061,32.2625,1716137.0
2018-11-05 12:00:00,43.32,43.45,43.28,43.33,684353.0,32.2625,32.3594,32.2327,32.27,684353.0
2018-11-05 12:30:00,43.32,43.38,43.28,43.33,726813.0,32.2625,32.3072,32.2327,32.27,726813.0
2018-11-05 13:00:00,43.33,43.37,43.24,43.36,787064.0,32.27,32.2998,32.203,32.2923,787064.0
2018-11-05 13:30:00,43.36,43.42,43.34,43.37,720422.0,32.2923,32.337,32.2774,32.2998,720422.0
2018-11-05 14:00:00,43.38,43.5,43.36,43.46,885908.0,32.3072,32.3966,32.2923,32.3668,885908.0
2018-11-05 14:30:00,43.46,43.62,43.42,43.5,1007248.0,32.3668,32.486,32.337,32.3966,1007248.0
2018-11-05 15:00:00,43.5,43.55,43.39,43.41,1155725.0,32.3966,32.4338,32.3147,32.3296,1155725.0
2018-11-05 15:30:00,43.41,43.57,43.4,43.52,2706151.0,32.3296,32.4487,32.3221,32.4115,2706151.0
2018-11-06 09:30:00,43.58,43.59,43.21,43.41,1231976.0,32.4562,32.4636,32.1806,32.3296,1231976.0
2018-11-06 10:00:00,43.42,43.52,43.32,43.4,1056953.0,32.337,32.4115,32.2625,32.3221,1056953.0
2018-11-06 10:30:00,43.39,43.52,43.34,43.39,1078761.0,32.3147,32.4115,32.2774,32.3147,1078761.0
2018-11-06 11:00:00,43.39,43.43,43.32,43.33,1042700.0,32.3147,32.3445,32.2625,32.27,1042700.0
2018-11-06 11:30:00,43.33,43.43,43.32,43.33,1065599.0,32.27,32.3445,32.2625,32.27,1065599.0
2018-11-06 12:00:00,43.34,43.35,43.14,43.21,1062024.0,32.2774,32.2849,32.1285,32.1806,1062024.0
2018-11-06 12:30:00,43.21,43.32,43.19,43.24,870335.0,32.1806,32.2625,32.1657,32.203,870335.0
2018-11-06 13:00:00,43.25,43.27,43.2,43.24,707782.0,32.2104,32.2253,32.1732,32.203,707782.0
2018-11-06 13:30:00,43.23,43.24,43.07,43.1,824040.0,32.1955,32.203,32.0764,32.0987,824040.0
2018-11-06 14:00:00,43.09,43.1,42.97,42.98,1103498.0,32.0912,32.0987,32.0019,32.0093,1103498.0
2018-11-06 14:30:00,42.98,42.98,42.79,42.8,1755708.0,32.0093,32.0093,31.8678,31.8753,1755708.0
2018-11-06 15:00:00,42.8,42.83,42.68,42.82,1873312.0,31.8753,31.8976,31.7859,31.8902,1873312.0
2018-11-06 15:30:00,42.81,43.03,42.75,42.99,3057040.0,31.8827,32.0466,31.838,32.0168,3057040.0
2018-11-07 09:30:00,43.38,44.12,43.29,43.98,3811011.0,32.3072,32.8583,32.2402,32.7541,3811011.0
2018-11-07 10:00:00,43.98,44.14,43.95,44.13,2233980.0,32.7541,32.8732,32.7317,32.8658,2233980.0
2018-11-07 10:30:00,44.13,44.45,44.11,44.19,2038276.0,32.8658,33.1041,32.8509,32.9105,2038276.0
2018-11-07 11:00:00,44.19,44.2,43.97,44.0,1399526.0,32.9105,32.9179,32.7466,32.769,1399526.0
2018-11-07 11:30:00,44.0,44.34,43.94,44.32,1500095.0,32.769,33.0222,32.7243,33.0073,1500095.0
2018-11-07 12:00:00,44.32,44.42,44.28,44.4,1361117.0,33.0073,33.0818,32.9775,33.0669,1361117.0
2018-11-07 12:30:00,44.4,44.53,44.39,44.45,2211411.0,33.0669,33.1637,33.0594,33.1041,2211411.0
2018-11-07 13:00:00,44.45,44.51,44.38,44.46,1982832.0,33.1041,33.1488,33.052,33.1116,1982832.0
2018-11-07 13:30:00,44.45,44.56,44.39,44.42,1280980.0,33.1041,33.186,33.0594,33.0818,1280980.0
2018-11-07 14:00:00,44.41,44.56,44.39,44.42,1177557.0,33.0743,33.186,33.0594,33.0818,1177557.0
2018-11-07 14:30:00,44.42,44.53,44.4,44.47,911764.0,33.0818,33.1637,33.0669,33.119,911764.0
2018-11-07 15:00:00,44.48,44.52,44.4,44.51,1783371.0,33.1264,33.1562,33.0669,33.1488,1783371.0
2018-11-07 15:30:00,44.51,44.53,44.4,44.4,5556237.0,33.1488,33.1637,33.0669,33.0669,5556237.0
2018-11-08 09:30:00,43.86,44.2,43.8,44.13,3057564.0,32.918,33.1732,32.8729,33.1206,3057564.0
2018-11-08 10:00:00,44.13,44.15,43.78,43.78,1981728.0,33.1206,33.1356,32.8579,32.8579,1981728.0
2018-11-08 10:30:00,43.78,43.81,43.57,43.74,2072257.0,32.8579,32.8805,32.7003,32.8279,2072257.0
2018-11-08 11:00:00,43.74,43.87,43.47,43.52,1972857.0,32.8279,32.9255,32.6253,32.6628,1972857.0
2018-11-08 11:30:00,43.52,43.82,43.5,43.79,1137993.0,32.6628,32.888,32.6478,32.8654,1137993.0
2018-11-08 12:00:00,43.79,43.94,43.77,43.87,756792.0,32.8654,32.978,32.8504,32.9255,756792.0
2018-11-08 12:30:00,43.87,43.9,43.8,43.81,666388.0,32.9255,32.948,32.8729,32.8805,666388.0
2018-11-08 13:00:00,43.81,43.83,43.71,43.73,2137850.0,32.8805,32.8955,32.8054,32.8204,2137850.0
2018-11-08 13:30:00,43.73,43.77,43.57,43.72,922608.0,32.8204,32.8504,32.7003,32.8129,922608.0
2018-11-08 14:00:00,43.72,43.88,43.66,43.66,912655.0,32.8129,32.933,32.7679,32.7679,912655.0
2018-11-08 14:30:00,43.67,43.84,43.58,43.77,1387366.0,32.7754,32.903,32.7078,32.8504,1387366.0
2018-11-08 15:00:00,43.77,43.83,43.68,43.73,1265473.0,32.8504,32.8955,32.7829,32.8204,1265473.0
2018-11-08 15:30:00,43.73,43.85,43.66,43.85,2991285.0,32.8204,32.9105,32.7679,32.9105,2991285.0
2018-11-09 09:30:00,43.72,44.04,43.72,44.02,1364524.0,32.8129,33.0531,32.8129,33.0381,1364524.0
2018-11-09 10:00:00,44.02,44.07,43.86,44.03,813245.0,33.0381,33.0756,32.918,33.0456,813245.0
2018-11-09 10:30:00,44.03,44.3,43.96,44.3,2050289.0,33.0456,33.2482,32.993,33.2482,2050289.0
2018-11-09 11:00:00,44.29,44.44,44.23,44.25,1396904.0,33.2407,33.3533,33.1957,33.2107,1396904.0
2018-11-09 11:30:00,44.25,44.3,44.12,44.21,994913.0,33.2107,33.2482,33.1131,33.1807,994913.0
2018-11-09 12:00:00,44.2,44.44,44.18,44.41,896068.0,33.1732,33.3533,33.1581,33.3308,896068.0
2018-11-09 12:30:00,44.4,44.49,44.36,44.37,934612.0,33.3233,33.3908,33.2932,33.3007,934612.0
2018-11-09 13:00:00,44.37,44.47,44.34,44.41,797405.0,33.3007,33.3758,33.2782,33.3308,797405.0
2018-11-09 13:30:00,44.41,44.46,44.22,44.45,771093.0,33.3308,33.3683,33.1882,33.3608,771093.0
2018-11-09 14:00:00,44.44,44.58,44.36,44.4,1227435.0,33.3533,33.4584,33.2932,33.3233,1227435.0
2018-11-09 14:30:00,44.4,44.61,44.39,44.53,1206113.0,33.3233,33.4809,33.3158,33.4208,1206113.0
2018-11-09 15:00:00,44.53,44.58,44.19,44.19,2729784.0,33.4208,33.4584,33.1656,33.1656,2729784.0
2018-11-09 15:30:00,44.2,44.35,44.03,44.3,5590841.0,33.1732,33.2857,33.0456,33.2482,5590841.0
2018-11-12 09:30:00,44.28,44.48,44.15,44.37,1677878.0,33.2332,33.3833,33.1356,33.3007,1677878.0
2018-11-12 10:00:00,44.38,44.52,44.31,44.43,1036803.0,33.3082,33.4133,33.2557,33.3458,1036803.0
2018-11-12 10:30:00,44.43,44.55,44.36,44.43,1908319.0,33.3458,33.4358,33.2932,33.3458,1908319.0
2018-11-12 11:00:00,44.43,44.44,44.18,44.2,1231520.0,33.3458,33.3533,33.1581,33.1732,1231520.0
2018-11-12 11:30:00,44.19,44.23,44.06,44.15,1007018.0,33.1656,33.1957,33.0681,33.1356,1007018.0
2018-11-12 12:00:00,44.15,44.15,43.98,44.08,1265705.0,33.1356,33.1356,33.008,33.0831,1265705.0
2018-11-12 12:30:00,44.08,44.16,43.94,43.96,803562.0,33.0831,33.1431,32.978,32.993,803562.0
2018-11-12 13:00:00,43.96,44.08,43.9,44.04,635809.0,32.993,33.0831,32.948,33.0531,635809.0
2018-11-12 13:30:00,44.04,44.13,43.93,44.06,683921.0,33.0531,33.1206,32.9705,33.0681,683921.0
2018-11-12 14:00:00,44.06,44.25,44.05,44.18,695191.0,33.0681,33.2107,33.0606,33.1581,695191.0
2018-11-12 14:30:00,44.18,44.25,44.08,44.14,735872.0,33.1581,33.2107,33.0831,33.1281,735872.0
2018-11-12 15:00:00,44.14,44.31,44.05,44.27,1679335.0,33.1281,33.2557,33.0606,33.2257,1679335.0
2018-11-12 15:30:00,44.27,44.28,44.01,44.11,3093921.0,33.2257,33.2332,33.0306,33.1056,3093921.0
2018-11-13 09:30:00,44.33,44.46,44.12,44.19,1499652.0,33.2707,33.3683,33.1131,33.1656,1499652.0
2018-11-13 10:00:00,44.19,44.2,43.67,43.68,1587698.0,33.1656,33.1732,32.7754,32.7829,1587698.0
2018-11-13 10:30:00,43.69,43.85,43.54,43.6,1291333.0,32.7904,32.9105,32.6778,32.7228,1291333.0
2018-11-13 11:00:00,43.61,43.95,43.58,43.81,1378085.0,32.7303,32.9855,32.7078,32.8805,1378085.0
2018-11-13 11:30:00,43.82,43.83,43.57,43.59,1073146.0,32.888,32.8955,32.7003,32.7153,1073146.0
2018-11-13 12:00:00,43.6,43.81,43.57,43.79,828822.0,32.7228,32.8805,32.7003,32.8654,828822.0
2018-11-13 12:30:00,43.79,43.79,43.51,43.54,652109.0,32.8654,32.8654,32.6553,32.6778,652109.0
2018-11-13 13:00:00,43.54,43.61,43.42,43.51,662896.0,32.6778,32.7303,32.5877,32.6553,662896.0
2018-11-13 13:30:00,43.52,43.69,43.51,43.55,617405.0,32.6628,32.7904,32.6553,32.6853,617405.0
2018-11-13 14:00:00,43.55,43.6,43.35,43.48,784682.0,32.6853,32.7228,32.5352,32.6328,784682.0
2018-11-13 14:30:00,43.48,43.59,43.37,43.49,851107.0,32.6328,32.7153,32.5502,32.6403,851107.0
2018-11-13 15:00:00,43.49,43.6,43.41,43.49,1596528.0,32.6403,32.7228,32.5802,32.6403,1596528.0
2018-11-13 15:30:00,43.49,43.64,43.38,43.53,3033404.0,32.6403,32.7529,32.5577,32.6703,3033404.0
2018-11-14 09:30:00,43.76,43.85,43.51,43.59,1523795.0,32.8429,32.9105,32.6553,32.7153,1523795.0
2018-11-14 10:00:00,43.59,43.59,43.33,43.4,924775.0,32.7153,32.7153,32.5202,32.5727,924775.0
2018-11-14 10:30:00,43.39,43.49,43.27,43.27,1485178.0,32.5652,32.6403,32.4752,32.4752,1485178.0
2018-11-14 11:00:00,43.27,43.28,43.03,43.19,1358067.0,32.4752,32.4827,32.295,32.4151,1358067.0
2018-11-14 11:30:00,43.19,43.24,43.06,43.22,942790.0,32.4151,32.4527,32.3176,32.4376,942790.0
2018-11-14 12:00:00,43.22,43.39,43.2,43.32,736772.0,32.4376,32.5652,32.4226,32.5127,736772.0
2018-11-14 12:30:00,43.31,43.33,43.11,43.13,966526.0,32.5052,32.5202,32.3551,32.3701,966526.0
2018-11-14 13:00:00,43.13,43.18,42.99,43.06,940927.0,32.3701,32.4076,32.265,32.3176,940927.0
2018-11-14 13:30:00,43.06,43.08,42.8,42.84,1063374.0,32.3176,32.3326,32.1224,32.1524,1063374.0
2018-11-14 14:00:00,42.84,43.04,42.71,42.93,1563792.0,32.1524,32.3025,32.0549,32.22,1563792.0
2018-11-14 14:30:00,42.93,43.17,42.88,43.16,1960565.0,32.22,32.4001,32.1825,32.3926,1960565.0
2018-11-14 15:00:00,43.16,43.33,43.11,43.15,1750502.0,32.3926,32.5202,32.3551,32.3851,1750502.0
2018-11-14 15:30:00,43.15,43.17,42.81,42.92,3545376.0,32.3851,32.4001,32.1299,32.2125,3545376.0
2018-11-15 09:30:00,42.7,42.76,42.51,42.58,2063551.0,32.0474,32.0924,31.9048,31.9573,2063551.0
2018-11-15 10:00:00,42.58,42.68,42.44,42.51,1212050.0,31.9573,32.0324,31.8522,31.9048,1212050.0
2018-11-15 10:30:00,42.51,42.64,42.34,42.63,1450420.0,31.9048,32.0023,31.7772,31.9948,1450420.0
2018-11-15 11:00:00,42.64,42.88,42.6,42.73,1322044.0,32.0023,32.1825,31.9723,32.0699,1322044.0
2018-11-15 11:30:00,42.73,43.1,42.71,42.98,1380001.0,32.0699,32.3476,32.0549,32.2575,1380001.0
2018-11-15 12:00:00,42.98,43.08,42.88,43.02,688461.0,32.2575,32.3326,32.1825,32.2875,688461.0
2018-11-15 12:30:00,43.01,43.02,42.75,42.81,708895.0,32.28,32.2875,32.0849,32.1299,708895.0
2018-11-15 13:00:00,42.8,43.07,42.7,43.02,1166577.0,32.1224,32.3251,32.0474,32.2875,1166577.0
2018-11-15 13:30:00,43.03,43.23,42.96,43.2,1337694.0,32.295,32.4451,32.2425,32.4226,1337694.0
2018-11-15 14:00:00,43.21,43.3,43.12,43.28,825309.0,32.4301,32.4977,32.3626,32.4827,825309.0
2018-11-15 14:30:00,43.28,43.39,43.06,43.1,1676592.0,32.4827,32.5652,32.3176,32.3476,1676592.0
2018-11-15 15:00:00,43.11,43.12,42.88,43.02,2738214.0,32.3551,32.3626,32.1825,32.2875,2738214.0
2018-11-15 15:30:00,43.02,43.22,43.02,43.22,3004926.0,32.2875,32.4376,32.2875,32.4376,3004926.0
2018-11-16 09:30:00,43.1,43.32,42.91,43.26,3129532.0,32.3476,32.5127,32.205,32.4677,3129532.0
2018-11-16 10:00:00,43.27,43.6,43.24,43.5,1090198.0,32.4752,32.7228,32.4527,32.6478,1090198.0
2018-11-16 10:30:00,43.5,43.66,43.47,43.59,1228067.0,32.6478,32.7679,32.6253,32.7153,1228067.0
2018-11-16 11:00:00,43.59,43.67,43.53,43.58,1039858.0,32.7153,32.7754,32.6703,32.7078,1039858.0
2018-11-16 11:30:00,43.59,43.6,43.45,43.52,1796464.0,32.7153,32.7228,32.6103,32.6628,1796464.0
2018-11-16 12:00:00,43.53,43.63,43.43,43.45,1055651.0,32.6703,32.7454,32.5953,32.6103,1055651.0
2018-11-16 12:30:00,43.44,43.78,43.42,43.63,1551700.0,32.6028,32.8579,32.5877,32.7454,1551700.0
2018-11-16 13:00:00,43.63,43.67,43.43,43.46,1130140.0,32.7454,32.7754,32.5953,32.6178,1130140.0
2018-11-16 13:30:00,43.46,43.47,43.34,43.38,975860.0,32.6178,32.6253,32.5277,32.5577,975860.0
2018-11-16 14:00:00,43.38,43.52,43.38,43.49,1101100.0,32.5577,32.6628,32.5577,32.6403,1101100.0
2018-11-16 14:30:00,43.49,43.64,43.49,43.54,993844.0,32.6403,32.7529,32.6403,32.6778,993844.0
2018-11-16 15:00:00,43.54,43.7,43.51,43.67,1230698.0,32.6778,32.7979,32.6553,32.7754,1230698.0
2018-11-16 15:30:00,43.68,43.68,43.44,43.53,2589977.0,32.7829,32.7829,32.6028,32.6703,2589977.0
2018-11-19 09:30:00,43.62,43.85,43.51,43.72,1439582.0,32.7379,32.9105,32.6553,32.8129,1439582.0
2018-11-19 10:00:00,43.72,43.94,43.7,43.89,1079655.0,32.8129,32.978,32.7979,32.9405,1079655.0
2018-11-19 10:30:00,43.88,43.93,43.72,43.79,1277407.0,32.933,32.9705,32.8129,32.8654,1277407.0
2018-11-19 11:00:00,43.78,43.83,43.68,43.75,841404.0,32.8579,32.8955,32.7829,32.8354,841404.0
2018-11-19 11:30:00,43.74,43.79,43.62,43.73,1101389.0,32.8279,32.8654,32.7379,32.8204,1101389.0
2018-11-19 12:00:00,43.73,43.79,43.63,43.71,944000.0,32.8204,32.8654,32.7454,32.8054,944000.0
2018-11-19 12:30:00,43.71,43.94,43.63,43.91,841939.0,32.8054,32.978,32.7454,32.9555,841939.0
2018-11-19 13:00:00,43.92,43.98,43.84,43.95,1006078.0,32.963,33.008,32.903,32.9855,1006078.0
2018-11-19 13:30:00,43.95,43.99,43.82,43.86,1133977.0,32.9855,33.0155,32.888,32.918,1133977.0
2018-11-19 14:00:00,43.86,43.96,43.74,43.89,1236973.0,32.918,32.993,32.8279,32.9405,1236973.0
2018-11-19 14:30:00,43.89,44.12,43.8,44.11,1101074.0,32.9405,33.1131,32.8729,33.1056,1101074.0
2018-11-19 15:00:00,44.1,44.27,44.03,44.21,1739629.0,33.0981,33.2257,33.0456,33.1807,1739629.0
2018-11-19 15:30:00,44.21,44.27,44.08,44.2,3689690.0,33.1807,33.2257,33.0831,33.1732,3689690.0
2018-11-20 09:30:00,44.01,44.39,43.94,44.0,3049219.0,33.0306,33.3158,32.978,33.0231,3049219.0
2018-11-20 10:00:00,44.0,44.16,43.9,43.96,1890025.0,33.0231,33.1431,32.948,32.993,1890025.0
2018-11-20 10:30:00,43.97,44.0,43.78,43.83,2097077.0,33.0005,33.0231,32.8579,32.8955,2097077.0
2018-11-20 11:00:00,43.83,43.96,43.71,43.91,1455145.0,32.8955,32.993,32.8054,32.9555,1455145.0
2018-11-20 11:30:00,43.92,44.09,43.84,44.06,871566.0,32.963,33.0906,32.903,33.0681,871566.0
2018-11-20 12:00:00,44.06,44.18,43.94,44.05,895321.0,33.0681,33.1581,32.978,33.0606,895321.0
2018-11-20 12:30:00,44.04,44.12,43.95,43.98,624801.0,33.0531,33.1131,32.9855,33.008,624801.0
2018-11-20 13:00:00,43.98,44.0,43.81,43.85,607580.0,33.008,33.0231,32.8805,32.9105,607580.0
2018-11-20 13:30:00,43.85,43.87,43.72,43.72,1164142.0,32.9105,32.9255,32.8129,32.8129,1164142.0
2018-11-20 14:00:00,43.72,43.77,43.58,43.64,1034753.0,32.8129,32.8504,32.7078,32.7529,1034753.0
2018-11-20 14:30:00,43.64,43.8,43.49,43.59,824255.0,32.7529,32.8729,32.6403,32.7153,824255.0
2018-11-20 15:00:00,43.6,43.69,43.4,43.64,1457558.0,32.7228,32.7904,32.5727,32.7529,1457558.0
2018-11-20 15:30:00,43.64,43.68,43.43,43.52,3061736.0,32.7529,32.7829,32.5953,32.6628,3061736.0
2018-11-21 09:30:00,43.5,43.5,42.77,43.16,3308295.0,32.6478,32.6478,32.0999,32.3926,3308295.0
2018-11-21 10:00:00,43.15,43.16,42.87,43.05,1692039.0,32.3851,32.3926,32.175,32.3101,1692039.0
2018-11-21 10:30:00,43.04,43.1,42.89,43.02,1184302.0,32.3025,32.3476,32.19,32.2875,1184302.0
2018-11-21 11:00:00,43.01,43.16,42.96,43.13,852900.0,32.28,32.3926,32.2425,32.3701,852900.0
2018-11-21 11:30:00,43.13,43.26,43.1,43.13,831635.0,32.3701,32.4677,32.3476,32.3701,831635.0
2018-11-21 12:00:00,43.13,43.15,42.97,43.0,651538.0,32.3701,32.3851,32.25,32.2725,651538.0
2018-11-21 12:30:00,43.0,43.28,42.95,43.25,807680.0,32.2725,32.4827,32.235,32.4602,807680.0
2018-11-21 13:00:00,43.25,43.27,43.18,43.23,724013.0,32.4602,32.4752,32.4076,32.4451,724013.0
2018-11-21 13:30:00,43.23,43.26,43.11,43.12,507097.0,32.4451,32.4677,32.3551,32.3626,507097.0
2018-11-21 14:00:00,43.11,43.22,43.05,43.18,705022.0,32.3551,32.4376,32.3101,32.4076,705022.0
2018-11-21 14:30:00,43.19,43.3,43.14,43.28,739870.0,32.4151,32.4977,32.3776,32.4827,739870.0
2018-11-21 15:00:00,43.29,43.38,43.17,43.2,873555.0,32.4902,32.5577,32.4001,32.4226,873555.0
2018-11-21 15:30:00,43.2,43.24,43.12,43.13,2468399.0,32.4226,32.4527,32.3626,32.3701,2468399.0
2018-11-23 09:30:00,42.95,43.12,42.8,43.08,1533294.0,32.235,32.3626,32.1224,32.3326,1533294.0
2018-11-23 10:00:00,43.07,43.1,42.96,43.05,939060.0,32.3251,32.3476,32.2425,32.3101,939060.0
2018-11-23 10:30:00,43.05,43.43,43.04,43.42,966948.0,32.3101,32.5953,32.3025,32.5877,966948.0
2018-11-23 11:00:00,43.42,43.55,43.24,43.5,727634.0,32.5877,32.6853,32.4527,32.6478,727634.0
2018-11-23 11:30:00,43.5,43.53,43.18,43.19,959043.0,32.6478,32.6703,32.4076,32.4151,959043.0
2018-11-23 12:00:00,43.19,43.37,43.18,43.3,786173.0,32.4151,32.5502,32.4076,32.4977,786173.0
2018-11-23 12:30:00,43.3,43.36,43.13,43.15,1130494.0,32.4977,32.5427,32.3701,32.3851,1130494.0
2018-11-26 09:30:00,43.32,43.49,43.16,43.43,2234180.0,32.5127,32.6403,32.3926,32.5953,2234180.0
2018-11-26 10:00:00,43.44,43.44,43.29,43.33,1106089.0,32.6028,32.6028,32.4902,32.5202,1106089.0
2018-11-26 10:30:00,43.33,43.37,43.17,43.19,944514.0,32.5202,32.5502,32.4001,32.4151,944514.0
2018-11-26 11:00:00,43.19,43.2,42.94,42.97,1396490.0,32.4151,32.4226,32.2275,32.25,1396490.0
2018-11-26 11:30:00,42.97,43.14,42.87,43.08,1270919.0,32.25,32.3776,32.175,32.3326,1270919.0
2018-11-26 12:00:00,43.07,43.09,42.92,42.98,677667.0,32.3251,32.3401,32.2125,32.2575,677667.0
2018-11-26 12:30:00,42.97,43.1,42.91,43.07,623784.0,32.25,32.3476,32.205,32.3251,623784.0
2018-11-26 13:00:00,43.06,43.16,42.97,43.16,706242.0,32.3176,32.3926,32.25,32.3926,706242.0
2018-11-26 13:30:00,43.16,43.31,43.16,43.25,713734.0,32.3926,32.5052,32.3926,32.4602,713734.0
2018-11-26 14:00:00,43.25,43.4,43.21,43.37,596272.0,32.4602,32.5727,32.4301,32.5502,596272.0
2018-11-26 14:30:00,43.37,43.43,43.35,43.41,604090.0,32.5502,32.5953,32.5352,32.5802,604090.0
2018-11-26 15:00:00,43.42,43.43,43.33,43.34,868481.0,32.5877,32.5953,32.5202,32.5277,868481.0
2018-11-26 15:30:00,43.34,43.47,43.33,43.35,1818253.0,32.5277,32.6253,32.5202,32.5352,1818253.0
2018-11-27 09:30:00,43.2,43.34,42.97,43.26,1569784.0,32.4226,32.5277,32.25,32.4677,1569784.0
2018-11-27 10:00:00,43.26,43.54,43.13,43.36,1000921.0,32.4677,32.6778,32.3701,32.5427,1000921.0
2018-11-27 10:30:00,43.36,43.62,43.35,43.51,836455.0,32.5427,32.7379,32.5352,32.6553,836455.0
2018-11-27 11:00:00,43.5,43.56,43.38,43.49,778766.0,32.6478,32.6928,32.5577,32.6403,778766.0
2018-11-27 11:30:00,43.5,43.65,43.43,43.6,712865.0,32.6478,32.7604,32.5953,32.7228,712865.0
2018-11-27 12:00:00,43.6,43.65,43.48,43.51,633283.0,32.7228,32.7604,32.6328,32.6553,633283.0
2018-11-27 12:30:00,43.51,43.7,43.46,43.61,703624.0,32.6553,32.7979,32.6178,32.7303,703624.0
2018-11-27 13:00:00,43.61,43.75,43.57,43.58,801334.0,32.7303,32.8354,32.7003,32.7078,801334.0
2018-11-27 13:30:00,43.59,43.83,43.58,43.78,896832.0,32.7153,32.8955,32.7078,32.8579,896832.0
2018-11-27 14:00:00,43.78,43.85,43.74,43.84,817684.0,32.8579,32.9105,32.8279,32.903,817684.0
2018-11-27 14:30:00,43.84,43.9,43.8,43.83,879016.0,32.903,32.948,32.8729,32.8955,879016.0
2018-11-27 15:00:00,43.82,43.92,43.79,43.86,1105362.0,32.888,32.963,32.8654,32.918,1105362.0
2018-11-27 15:30:00,43.86,44.15,43.82,44.11,4065885.0,32.918,33.1356,32.888,33.1056,4065885.0
2018-11-28 09:30:00,44.29,44.42,44.17,44.21,1289957.0,33.2407,33.3383,33.1506,33.1807,1289957.0
2018-11-28 10:00:00,44.21,44.31,44.1,44.22,1171065.0,33.1807,33.2557,33.0981,33.1882,1171065.0
2018-11-28 10:30:00,44.22,44.46,44.21,44.44,829475.0,33.1882,33.3683,33.1807,33.3533,829475.0
2018-11-28 11:00:00,44.43,44.49,44.27,44.3,891361.0,33.3458,33.3908,33.2257,33.2482,891361.0
2018-11-28 11:30:00,44.3,44.42,44.25,44.4,614463.0,33.2482,33.3383,33.2107,33.3233,614463.0
2018-11-28 12:00:00,44.41,44.72,44.4,44.58,1603961.0,33.3308,33.5634,33.3233,33.4584,1603961.0
2018-11-28 12:30:00,44.58,44.7,44.51,44.63,845704.0,33.4584,33.5484,33.4058,33.4959,845704.0
2018-11-28 13:00:00,44.63,44.66,44.51,44.58,728962.0,33.4959,33.5184,33.4058,33.4584,728962.0
2018-11-28 13:30:00,44.58,44.8,44.56,44.74,685612.0,33.4584,33.6235,33.4433,33.5784,685612.0
2018-11-28 14:00:00,44.74,44.89,44.69,44.79,845721.0,33.5784,33.691,33.5409,33.616,845721.0
2018-11-28 14:30:00,44.8,44.86,44.72,44.79,834572.0,33.6235,33.6685,33.5634,33.616,834572.0
2018-11-28 15:00:00,44.79,44.83,44.72,44.79,1017776.0,33.616,33.646,33.5634,33.616,1017776.0
2018-11-28 15:30:00,44.8,44.92,44.73,44.9,2875914.0,33.6235,33.7135,33.5709,33.6985,2875914.0
2018-11-29 09:30:00,44.76,45.28,44.7,45.03,2436717.0,33.5934,33.9837,33.5484,33.7961,2436717.0
2018-11-29 10:00:00,45.03,45.19,44.99,45.08,1099213.0,33.7961,33.9162,33.7661,33.8336,1099213.0
2018-11-29 10:30:00,45.08,45.25,45.04,45.16,1279041.0,33.8336,33.9612,33.8036,33.8937,1279041.0
2018-11-29 11:00:00,45.16,45.21,45.04,45.12,1498558.0,33.8937,33.9312,33.8036,33.8636,1498558.0
2018-11-29 11:30:00,45.12,45.3,45.06,45.29,954100.0,33.8636,33.9987,33.8186,33.9912,954100.0
2018-11-29 12:00:00,45.29,45.29,45.16,45.22,1065697.0,33.9912,33.9912,33.8937,33.9387,1065697.0
2018-11-29 12:30:00,45.22,45.3,45.2,45.23,1173000.0,33.9387,33.9987,33.9237,33.9462,1173000.0
2018-11-29 13:00:00,45.23,45.44,45.21,45.43,940280.0,33.9462,34.1038,33.9312,34.0963,940280.0
2018-11-29 13:30:00,45.43,45.52,45.38,45.46,1457253.0,34.0963,34.1638,34.0588,34.1188,1457253.0
2018-11-29 14:00:00,45.45,45.53,45.34,45.48,1098104.0,34.1113,34.1714,34.0288,34.1338,1098104.0
2018-11-29 14:30:00,45.47,45.73,45.44,45.72,1828130.0,34.1263,34.3215,34.1038,34.314,1828130.0
2018-11-29 15:00:00,45.72,45.83,45.68,45.69,2347051.0,34.314,34.3965,34.2839,34.2914,2347051.0
2018-11-29 15:30:00,45.68,45.81,45.5,45.51,3554786.0,34.2839,34.3815,34.1488,34.1563,3554786.0
2018-11-30 09:30:00,45.23,45.94,45.23,45.91,2292183.0,33.9462,34.4791,33.9462,34.4566,2292183.0
2018-11-30 10:00:00,45.91,46.03,45.77,45.95,2692490.0,34.4566,34.5466,34.3515,34.4866,2692490.0
2018-11-30 10:30:00,45.95,46.07,45.82,45.85,1789934.0,34.4866,34.5766,34.389,34.4115,1789934.0
2018-11-30 11:00:00,45.86,45.87,45.57,45.61,1192585.0,34.419,34.4265,34.2014,34.2314,1192585.0
2018-11-30 11:30:00,45.6,45.75,45.43,45.72,1476284.0,34.2239,34.3365,34.0963,34.314,1476284.0
2018-11-30 12:00:00,45.71,45.83,45.69,45.79,1038750.0,34.3064,34.3965,34.2914,34.3665,1038750.0
2018-11-30 12:30:00,45.79,45.81,45.72,45.78,1120476.0,34.3665,34.3815,34.314,34.359,1120476.0
2018-11-30 13:00:00,45.79,45.95,45.77,45.91,732864.0,34.3665,34.4866,34.3515,34.4566,732864.0
2018-11-30 13:30:00,45.91,46.12,45.88,46.1,1728640.0,34.4566,34.6142,34.434,34.5992,1728640.0
2018-11-30 14:00:00,46.1,46.12,46.02,46.11,1229503.0,34.5992,34.6142,34.5391,34.6067,1229503.0
2018-11-30 14:30:00,46.11,46.16,45.92,46.15,1232467.0,34.6067,34.6442,34.4641,34.6367,1232467.0
2018-11-30 15:00:00,46.15,46.26,46.12,46.17,1405195.0,34.6367,34.7192,34.6142,34.6517,1405195.0
2018-11-30 15:30:00,46.17,46.26,46.06,46.21,5001645.0,34.6517,34.7192,34.5691,34.6817,5001645.0
2018-12-03 09:30:00,46.38,46.38,45.9,46.11,4268950.0,34.8093,34.8093,34.449,34.6067,4268950.0
2018-12-03 10:00:00,46.12,46.18,45.77,46.05,2033788.0,34.6142,34.6592,34.3515,34.5616,2033788.0
2018-12-03 10:30:00,46.06,46.15,45.97,46.05,1169720.0,34.5691,34.6367,34.5016,34.5616,1169720.0
2018-12-03 11:00:00,46.06,46.12,45.94,46.0,1326843.0,34.5691,34.6142,34.4791,34.5241,1326843.0
2018-12-03 11:30:00,46.01,46.07,45.93,46.06,1090664.0,34.5316,34.5766,34.4716,34.5691,1090664.0
2018-12-03 12:00:00,46.06,46.17,45.97,46.1,1017428.0,34.5691,34.6517,34.5016,34.5992,1017428.0
2018-12-03 12:30:00,46.09,46.14,46.0,46.0,722387.0,34.5916,34.6292,34.5241,34.5241,722387.0
2018-12-03 13:00:00,46.01,46.13,45.96,46.07,942596.0,34.5316,34.6217,34.4941,34.5766,942596.0
2018-12-03 13:30:00,46.08,46.08,45.91,45.95,557802.0,34.5841,34.5841,34.4566,34.4866,557802.0
2018-12-03 14:00:00,45.96,45.99,45.86,45.9,1248188.0,34.4941,34.5166,34.419,34.449,1248188.0
2018-12-03 14:30:00,45.9,45.91,45.76,45.83,1040593.0,34.449,34.4566,34.344,34.3965,1040593.0
2018-12-03 15:00:00,45.83,46.07,45.81,45.98,1340741.0,34.3965,34.5766,34.3815,34.5091,1340741.0
2018-12-03 15:30:00,45.99,46.08,45.93,46.0,2974721.0,34.5166,34.5841,34.4716,34.5241,2974721.0
2018-12-04 09:30:00,46.23,46.46,46.13,46.29,2028374.0,34.6967,34.8693,34.6217,34.7417,2028374.0
2018-12-04 10:00:00,46.29,46.42,46.28,46.41,1465460.0,34.7417,34.8393,34.7342,34.8318,1465460.0
2018-12-04 10:30:00,46.42,46.46,46.28,46.28,958275.0,34.8393,34.8693,34.7342,34.7342,958275.0
2018-12-04 11:00:00,46.28,46.35,46.16,46.27,1373567.0,34.7342,34.7868,34.6442,34.7267,1373567.0
2018-12-04 11:30:00,46.27,46.47,46.24,46.26,1080713.0,34.7267,34.8768,34.7042,34.7192,1080713.0
2018-12-04 12:00:00,46.26,46.27,45.76,45.77,1557870.0,34.7192,34.7267,34.344,34.3515,1557870.0
2018-12-04 12:30:00,45.77,45.82,45.57,45.71,1276565.0,34.3515,34.389,34.2014,34.3064,1276565.0
2018-12-04 13:00:00,45.71,45.77,45.42,45.5,892216.0,34.3064,34.3515,34.0888,34.1488,892216.0
2018-12-04 13:30:00,45.5,45.55,45.31,45.5,1234534.0,34.1488,34.1864,34.0062,34.1488,1234534.0
2018-12-04 14:00:00,45.5,45.51,45.33,45.37,1066033.0,34.1488,34.1563,34.0212,34.0513,1066033.0
2018-12-04 14:30:00,45.37,45.54,45.36,45.39,1240688.0,34.0513,34.1789,34.0438,34.0663,1240688.0
2018-12-04 15:00:00,45.38,45.39,45.16,45.2,1285354.0,34.0588,34.0663,33.8937,33.9237,1285354.0
2018-12-04 15:30:00,45.2,45.33,45.11,45.17,3752315.0,33.9237,34.0212,33.8561,33.9012,3752315.0
2018-12-06 09:30:00,44.61,44.73,44.4,44.41,3046287.0,33.4809,33.5709,33.3233,33.3308,3046287.0
2018-12-06 10:00:00,44.41,44.48,44.12,44.37,2181557.0,33.3308,33.3833,33.1131,33.3007,2181557.0
2018-12-06 10:30:00,44.37,44.45,43.86,43.87,2054373.0,33.3007,33.3608,32.918,32.9255,2054373.0
2018-12-06 11:00:00,43.86,44.08,43.61,43.71,1595153.0,32.918,33.0831,32.7303,32.8054,1595153.0
2018-12-06 11:30:00,43.71,43.98,43.65,43.97,1535566.0,32.8054,33.008,32.7604,33.0005,1535566.0
2018-12-06 12:00:00,43.97,44.2,43.89,44.19,1556857.0,33.0005,33.1732,32.9405,33.1656,1556857.0
2018-12-06 12:30:00,44.19,44.39,44.13,44.32,1037990.0,33.1656,33.3158,33.1206,33.2632,1037990.0
2018-12-06 13:00:00,44.32,44.34,44.11,44.16,922638.0,33.2632,33.2782,33.1056,33.1431,922638.0
2018-12-06 13:30:00,44.15,44.39,44.0,44.38,917654.0,33.1356,33.3158,33.0231,33.3082,917654.0
2018-12-06 14:00:00,44.38,44.48,44.16,44.3,1246889.0,33.3082,33.3833,33.1431,33.2482,1246889.0
2018-12-06 14:30:00,44.3,44.47,44.09,44.43,1112760.0,33.2482,33.3758,33.0906,33.3458,1112760.0
2018-12-06 15:00:00,44.44,44.62,44.41,44.6,1704585.0,33.3533,33.4884,33.3308,33.4734,1704585.0
2018-12-06 15:30:00,44.6,44.99,44.58,44.98,3754120.0,33.4734,33.7661,33.4584,33.7586,3754120.0
2018-12-07 09:30:00,44.82,44.95,44.6,44.86,2206380.0,33.6385,33.736,33.4734,33.6685,2206380.0
2018-12-07 10:00:00,44.86,44.9,44.45,44.57,1374071.0,33.6685,33.6985,33.3608,33.4508,1374071.0
2018-12-07 10:30:00,44.57,44.57,44.29,44.48,1147337.0,33.4508,33.4508,33.2407,33.3833,1147337.0
2018-12-07 11:00:00,44.48,44.55,44.07,44.09,1253697.0,33.3833,33.4358,33.0756,33.0906,1253697.0
2018-12-07 11:30:00,44.08,44.28,43.98,43.98,1134765.0,33.0831,33.2332,33.008,33.008,1134765.0
2018-12-07 12:00:00,43.98,44.27,43.96,44.19,743204.0,33.008,33.2257,32.993,33.1656,743204.0
2018-12-07 12:30:00,44.18,44.31,43.97,44.26,714916.0,33.1581,33.2557,33.0005,33.2182,714916.0
2018-12-07 13:00:00,44.25,44.34,44.13,44.23,635383.0,33.2107,33.2782,33.1206,33.1957,635383.0
2018-12-07 13:30:00,44.23,44.25,43.96,43.96,779324.0,33.1957,33.2107,32.993,32.993,779324.0
2018-12-07 14:00:00,43.97,43.97,43.7,43.94,1671560.0,33.0005,33.0005,32.7979,32.978,1671560.0
2018-12-07 14:30:00,43.94,43.97,43.72,43.77,1420578.0,32.978,33.0005,32.8129,32.8504,1420578.0
2018-12-07 15:00:00,43.77,44.06,43.67,43.97,1946670.0,32.8504,33.0681,32.7754,33.0005,1946670.0
2018-12-07 15:30:00,43.97,44.24,43.86,43.92,3613850.0,33.0005,33.2032,32.918,32.963,3613850.0
2018-12-10 09:30:00,44.14,44.14,43.32,43.36,2092669.0,33.1281,33.1281,32.5127,32.5427,2092669.0
2018-12-10 10:00:00,43.35,43.75,43.35,43.65,1274424.0,32.5352,32.8354,32.5352,32.7604,1274424.0
2018-12-10 10:30:00,43.64,43.72,43.34,43.41,1242882.0,32.7529,32.8129,32.5277,32.5802,1242882.0
2018-12-10 11:00:00,43.41,43.42,43.07,43.24,1711151.0,32.5802,32.5877,32.3251,32.4527,1711151.0
2018-12-10 11:30:00,43.23,43.6,43.21,43.46,1372258.0,32.4451,32.7228,32.4301,32.6178,1372258.0
2018-12-10 12:00:00,43.46,43.5,43.26,43.29,974930.0,32.6178,32.6478,32.4677,32.4902,974930.0
2018-12-10 12:30:00,43.28,43.79,43.28,43.71,1164295.0,32.4827,32.8654,32.4827,32.8054,1164295.0
2018-12-10 13:00:00,43.71,43.96,43.64,43.83,2094477.0,32.8054,32.993,32.7529,32.8955,2094477.0
2018-12-10 13:30:00,43.82,44.17,43.82,44.05,1295876.0,32.888,33.1506,32.888,33.0606,1295876.0
2018-12-10 14:00:00,44.05,44.34,44.04,44.3,1554844.0,33.0606,33.2782,33.0531,33.2482,1554844.0
2018-12-10 14:30:00,44.3,44.49,44.3,44.38,1729177.0,33.2482,33.3908,33.2482,33.3082,1729177.0
2018-12-10 15:00:00,44.38,44.4,44.2,44.34,1486688.0,33.3082,33.3233,33.1732,33.2782,1486688.0
2018-12-10 15:30:00,44.34,44.56,44.33,44.4,3403917.0,33.2782,33.4433,33.2707,33.3233,3403917.0
2018-12-11 09:30:00,44.08,44.4,43.91,44.04,2509292.0,33.0831,33.3233,32.9555,33.0531,2509292.0
2018-12-11 10:00:00,44.04,44.16,43.84,44.07,1894103.0,33.0531,33.1431,32.903,33.0756,1894103.0
2018-12-11 10:30:00,44.07,44.08,43.72,43.8,1562913.0,33.0756,33.0831,32.8129,32.8729,1562913.0
2018-12-11 11:00:00,43.8,43.85,43.57,43.65,1221832.0,32.8729,32.9105,32.7003,32.7604,1221832.0
2018-12-11 11:30:00,43.64,43.91,43.59,43.87,993886.0,32.7529,32.9555,32.7153,32.9255,993886.0
2018-12-11 12:00:00,43.87,43.88,43.61,43.66,893766.0,32.9255,32.933,32.7303,32.7679,893766.0
2018-12-11 12:30:00,43.66,43.87,43.64,43.8,867513.0,32.7679,32.9255,32.7529,32.8729,867513.0
2018-12-11 13:00:00,43.8,43.91,43.76,43.89,1199665.0,32.8729,32.9555,32.8429,32.9405,1199665.0
2018-12-11 13:30:00,43.89,43.95,43.75,43.78,1426015.0,32.9405,32.9855,32.8354,32.8579,1426015.0
2018-12-11 14:00:00,43.79,44.17,43.71,44.14,998329.0,32.8654,33.1506,32.8054,33.1281,998329.0
2018-12-11 14:30:00,44.15,44.3,44.08,44.29,1187595.0,33.1356,33.2482,33.0831,33.2407,1187595.0
2018-12-11 15:00:00,44.29,44.51,44.17,44.3,1273971.0,33.2407,33.4058,33.1506,33.2482,1273971.0
2018-12-11 15:30:00,44.3,44.4,44.0,44.02,3048957.0,33.2482,33.3233,33.0231,33.0381,3048957.0
2018-12-12 09:30:00,44.35,44.68,44.35,44.56,1437667.0,33.2857,33.5334,33.2857,33.4433,1437667.0
2018-12-12 10:00:00,44.57,44.85,44.56,44.66,1661805.0,33.4508,33.661,33.4433,33.5184,1661805.0
2018-12-12 10:30:00,44.66,44.7,44.43,44.66,923678.0,33.5184,33.5484,33.3458,33.5184,923678.0
2018-12-12 11:00:00,44.66,44.73,44.44,44.45,1119824.0,33.5184,33.5709,33.3533,33.3608,1119824.0
2018-12-12 11:30:00,44.45,44.53,44.39,44.53,984755.0,33.3608,33.4208,33.3158,33.4208,984755.0
2018-12-12 12:00:00,44.52,44.74,44.52,44.63,729022.0,33.4133,33.5784,33.4133,33.4959,729022.0
2018-12-12 12:30:00,44.63,44.67,44.52,44.61,637013.0,33.4959,33.5259,33.4133,33.4809,637013.0
2018-12-12 13:00:00,44.62,44.74,44.58,44.69,519642.0,33.4884,33.5784,33.4584,33.5409,519642.0
2018-12-12 13:30:00,44.69,44.7,44.54,44.59,541239.0,33.5409,33.5484,33.4283,33.4659,541239.0
2018-12-12 14:00:00,44.59,44.6,44.31,44.38,827202.0,33.4659,33.4734,33.2557,33.3082,827202.0
2018-12-12 14:30:00,44.38,44.42,44.21,44.34,1011457.0,33.3082,33.3383,33.1807,33.2782,1011457.0
2018-12-12 15:00:00,44.34,44.45,44.24,44.33,1268260.0,33.2782,33.3608,33.2032,33.2707,1268260.0
2018-12-12 15:30:00,44.34,44.44,44.15,44.17,2373396.0,33.2782,33.3533,33.1356,33.1506,2373396.0
2018-12-13 09:30:00,44.46,44.9,44.32,44.34,2195207.0,33.3683,33.6985,33.2632,33.2782,2195207.0
2018-12-13 10:00:00,44.35,44.7,44.34,44.5,1246001.0,33.2857,33.5484,33.2782,33.3983,1246001.0
2018-12-13 10:30:00,44.5,44.56,44.33,44.43,775884.0,33.3983,33.4433,33.2707,33.3458,775884.0
2018-12-13 11:00:00,44.42,44.49,44.32,44.46,985445.0,33.3383,33.3908,33.2632,33.3683,985445.0
2018-12-13 11:30:00,44.45,44.59,44.38,44.47,1250242.0,33.3608,33.4659,33.3082,33.3758,1250242.0
2018-12-13 12:00:00,44.46,44.52,44.37,44.44,960266.0,33.3683,33.4133,33.3007,33.3533,960266.0
2018-12-13 12:30:00,44.43,44.53,44.38,44.39,736550.0,33.3458,33.4208,33.3082,33.3158,736550.0
2018-12-13 13:00:00,44.39,44.43,44.25,44.33,775448.0,33.3158,33.3458,33.2107,33.2707,775448.0
2018-12-13 13:30:00,44.33,44.53,44.31,44.33,969618.0,33.2707,33.4208,33.2557,33.2707,969618.0
2018-12-13 14:00:00,44.33,44.37,44.21,44.34,911746.0,33.2707,33.3007,33.1807,33.2782,911746.0
2018-12-13 14:30:00,44.34,44.42,44.23,44.37,1007913.0,33.2782,33.3383,33.1957,33.3007,1007913.0
2018-12-13 15:00:00,44.36,44.48,44.31,44.43,1130661.0,33.2932,33.3833,33.2557,33.3458,1130661.0
2018-12-13 15:30:00,44.42,44.67,44.38,44.55,2281858.0,33.3383,33.5259,33.3082,33.4358,2281858.0
2018-12-14 09:30:00,44.08,44.12,43.82,43.84,1685223.0,33.0831,33.1131,32.888,32.903,1685223.0
2018-12-14 10:00:00,43.84,43.93,43.64,43.78,1688199.0,32.903,32.9705,32.7529,32.8579,1688199.0
2018-12-14 10:30:00,43.78,43.83,43.6,43.75,1784149.0,32.8579,32.8955,32.7228,32.8354,1784149.0
2018-12-14 11:00:00,43.75,43.87,43.49,43.52,1749545.0,32.8354,32.9255,32.6403,32.6628,1749545.0
2018-12-14 11:30:00,43.52,43.73,43.42,43.43,1383040.0,32.6628,32.8204,32.5877,32.5953,1383040.0
2018-12-14 12:00:00,43.43,43.76,43.42,43.7,2196109.0,32.5953,32.8429,32.5877,32.7979,2196109.0
2018-12-14 12:30:00,43.7,43.92,43.69,43.83,1594624.0,32.7979,32.963,32.7904,32.8955,1594624.0
2018-12-14 13:00:00,43.82,43.86,43.64,43.68,1180045.0,32.888,32.918,32.7529,32.7829,1180045.0
2018-12-14 13:30:00,43.68,43.77,43.53,43.68,934207.0,32.7829,32.8504,32.6703,32.7829,934207.0
2018-12-14 14:00:00,43.68,43.79,43.63,43.78,923542.0,32.7829,32.8654,32.7454,32.8579,923542.0
2018-12-14 14:30:00,43.78,43.82,43.57,43.8,1225886.0,32.8579,32.888,32.7003,32.8729,1225886.0
2018-12-14 15:00:00,43.79,43.94,43.69,43.69,1810652.0,32.8654,32.978,32.7904,32.7904,1810652.0
2018-12-14 15:30:00,43.69,43.85,43.58,43.84,5085582.0,32.7904,32.9105,32.7078,32.903,5085582.0
2018-12-17 09:30:00,43.5,43.78,43.33,43.61,2294491.0,32.6478,32.8579,32.5202,32.7303,2294491.0
2018-12-17 10:00:00,43.6,43.95,43.53,43.94,1616656.0,32.7228,32.9855,32.6703,32.978,1616656.0
2018-12-17 10:30:00,43.93,43.95,43.5,43.59,2158509.0,32.9705,32.9855,32.6478,32.7153,2158509.0
2018-12-17 11:00:00,43.6,43.97,43.56,43.84,1579388.0,32.7228,33.0005,32.6928,32.903,1579388.0
2018-12-17 11:30:00,43.84,43.86,43.67,43.71,1379617.0,32.903,32.918,32.7754,32.8054,1379617.0
2018-12-17 12:00:00,43.72,43.85,43.42,43.44,1676025.0,32.8129,32.9105,32.5877,32.6028,1676025.0
2018-12-17 12:30:00,43.44,43.45,43.17,43.18,980090.0,32.6028,32.6103,32.4001,32.4076,980090.0
2018-12-17 13:00:00,43.19,43.5,43.15,43.33,1603135.0,32.4151,32.6478,32.3851,32.5202,1603135.0
2018-12-17 13:30:00,43.34,43.42,43.19,43.22,2111710.0,32.5277,32.5877,32.4151,32.4376,2111710.0
2018-12-17 14:00:00,43.21,43.27,43.13,43.22,2206860.0,32.4301,32.4752,32.3701,32.4376,2206860.0
2018-12-17 14:30:00,43.23,43.41,43.14,43.21,1452486.0,32.4451,32.5802,32.3776,32.4301,1452486.0
2018-12-17 15:00:00,43.21,43.26,43.04,43.13,3300875.0,32.4301,32.4677,32.3025,32.3701,3300875.0
2018-12-17 15:30:00,43.13,43.22,42.98,43.12,7239121.0,32.3701,32.4376,32.2575,32.3626,7239121.0
2018-12-18 09:30:00,43.47,43.5,42.7,42.86,2393548.0,32.6253,32.6478,32.0474,32.1675,2393548.0
2018-12-18 10:00:00,42.87,43.15,42.78,43.13,2119430.0,32.175,32.3851,32.1074,32.3701,2119430.0
2018-12-18 10:30:00,43.13,43.16,42.83,42.85,2016893.0,32.3701,32.3926,32.1449,32.1599,2016893.0
2018-12-18 11:00:00,42.85,42.92,42.57,42.58,1519287.0,32.1599,32.2125,31.9498,31.9573,1519287.0
2018-12-18 11:30:00,42.58,42.93,42.55,42.84,1582624.0,31.9573,32.22,31.9348,32.1524,1582624.0
2018-12-18 12:00:00,42.84,43.13,42.83,42.91,1033294.0,32.1524,32.3701,32.1449,32.205,1033294.0
2018-12-18 12:30:00,42.9,42.93,42.82,42.82,819679.0,32.1975,32.22,32.1374,32.1374,819679.0
2018-12-18 13:00:00,42.82,42.9,42.65,42.68,874231.0,32.1374,32.1975,32.0098,32.0324,874231.0
2018-12-18 13:30:00,42.68,42.7,42.38,42.43,1414226.0,32.0324,32.0474,31.8072,31.8447,1414226.0
2018-12-18 14:00:00,42.42,42.59,42.41,42.51,1274419.0,31.8372,31.9648,31.8297,31.9048,1274419.0
2018-12-18 14:30:00,42.51,42.62,42.1,42.11,2499860.0,31.9048,31.9873,31.5971,31.6046,2499860.0
2018-12-18 15:00:00,42.11,42.37,42.04,42.21,2364097.0,31.6046,31.7997,31.552,31.6796,2364097.0
2018-12-18 15:30:00,42.21,42.72,42.21,42.4,3912588.0,31.6796,32.0624,31.6796,31.8222,3912588.0
2018-12-19 09:30:00,42.83,42.83,42.2,42.53,2706479.0,32.1449,32.1449,31.6721,31.9198,2706479.0
2018-12-19 10:00:00,42.53,42.65,42.34,42.59,2260835.0,31.9198,32.0098,31.7772,31.9648,2260835.0
2018-12-19 10:30:00,42.59,42.64,42.43,42.57,1550350.0,31.9648,32.0023,31.8447,31.9498,1550350.0
2018-12-19 11:00:00,42.57,42.59,42.4,42.46,1280679.0,31.9498,31.9648,31.8222,31.8672,1280679.0
2018-12-19 11:30:00,42.46,42.74,42.42,42.72,1328593.0,31.8672,32.0774,31.8372,32.0624,1328593.0
2018-12-19 12:00:00,42.72,42.88,42.7,42.83,1343380.0,32.0624,32.1825,32.0474,32.1449,1343380.0
2018-12-19 12:30:00,42.83,42.92,42.74,42.77,913672.0,32.1449,32.2125,32.0774,32.0999,913672.0
2018-12-19 13:00:00,42.77,42.77,42.61,42.69,740148.0,32.0999,32.0999,31.9798,32.0399,740148.0
2018-12-19 13:30:00,42.69,42.97,42.6,42.97,1401975.0,32.0399,32.25,31.9723,32.25,1401975.0
2018-12-19 14:00:00,42.97,42.99,42.33,42.71,2626593.0,32.25,32.265,31.7697,32.0549,2626593.0
2018-12-19 14:30:00,42.71,42.85,41.96,42.08,3009499.0,32.0549,32.1599,31.492,31.582,3009499.0
2018-12-19 15:00:00,42.08,42.18,41.57,41.92,5133410.0,31.582,31.6571,31.1993,31.462,5133410.0
2018-12-19 15:30:00,41.92,42.1,41.77,41.98,4809008.0,31.462,31.5971,31.3494,31.507,4809008.0
2018-12-20 09:30:00,41.71,42.12,41.53,42.03,2517278.0,31.3044,31.6121,31.1693,31.5445,2517278.0
2018-12-20 10:00:00,42.03,42.35,42.02,42.2,2101022.0,31.5445,31.7847,31.537,31.6721,2101022.0
2018-12-20 10:30:00,42.2,42.31,41.97,42.16,1888307.0,31.6721,31.7547,31.4995,31.6421,1888307.0
2018-12-20 11:00:00,42.16,42.3,42.05,42.23,1280097.0,31.6421,31.7472,31.5595,31.6946,1280097.0
2018-12-20 11:30:00,42.23,42.24,41.8,41.9,1884385.0,31.6946,31.7021,31.3719,31.4469,1884385.0
2018-12-20 12:00:00,41.89,42.11,41.81,42.08,1621615.0,31.4394,31.6046,31.3794,31.582,1621615.0
2018-12-20 12:30:00,42.07,42.12,41.83,42.05,1384296.0,31.5745,31.6121,31.3944,31.5595,1384296.0
2018-12-20 13:00:00,42.05,42.12,41.86,42.01,1019867.0,31.5595,31.6121,31.4169,31.5295,1019867.0
2018-12-20 13:30:00,42.01,42.07,41.86,41.91,1136768.0,31.5295,31.5745,31.4169,31.4545,1136768.0
2018-12-20 14:00:00,41.91,41.97,41.59,41.96,2051952.0,31.4545,31.4995,31.2143,31.492,2051952.0
2018-12-20 14:30:00,41.96,42.41,41.93,42.11,1994487.0,31.492,31.8297,31.4695,31.6046,1994487.0
2018-12-20 15:00:00,42.11,42.25,41.76,42.03,2020185.0,31.6046,31.7096,31.3419,31.5445,2020185.0
2018-12-20 15:30:00,42.04,42.18,41.71,41.94,4716897.0,31.552,31.6571,31.3044,31.477,4716897.0
2018-12-21 09:30:00,41.35,42.53,41.35,42.46,10271374.0,31.0342,31.9198,31.0342,31.8672,10271374.0
2018-12-21 10:00:00,42.46,42.87,42.35,42.71,2365856.0,31.8672,32.175,31.7847,32.0549,2365856.0
2018-12-21 10:30:00,42.7,42.79,42.61,42.67,1275537.0,32.0474,32.1149,31.9798,32.0249,1275537.0
2018-12-21 11:00:00,42.66,42.67,42.28,42.62,1807863.0,32.0173,32.0249,31.7321,31.9873,1807863.0
2018-12-21 11:30:00,42.63,42.65,42.39,42.49,1253254.0,31.9948,32.0098,31.8147,31.8898,1253254.0
2018-12-21 12:00:00,42.49,42.59,42.19,42.27,1659042.0,31.8898,31.9648,31.6646,31.7246,1659042.0
2018-12-21 12:30:00,42.26,42.46,42.09,42.32,1980833.0,31.7171,31.8672,31.5895,31.7622,1980833.0
2018-12-21 13:00:00,42.32,42.46,42.23,42.36,1476225.0,31.7622,31.8672,31.6946,31.7922,1476225.0
2018-12-21 13:30:00,42.37,42.51,42.29,42.34,1322716.0,31.7997,31.9048,31.7397,31.7772,1322716.0
2018-12-21 14:00:00,42.33,42.42,42.15,42.34,1518547.0,31.7697,31.8372,31.6346,31.7772,1518547.0
2018-12-21 14:30:00,42.34,42.41,42.2,42.3,1159371.0,31.7772,31.8297,31.6721,31.7472,1159371.0
2018-12-21 15:00:00,42.31,42.4,41.99,41.99,1832716.0,31.7547,31.8222,31.5145,31.5145,1832716.0
2018-12-21 15:30:00,41.99,42.2,41.89,41.93,5327480.0,31.5145,31.6721,31.4394,31.4695,5327480.0
2018-12-24 09:30:00,41.81,41.96,41.6,41.63,2278728.0,31.3794,31.492,31.2218,31.2443,2278728.0
2018-12-24 10:00:00,41.63,41.66,41.23,41.43,2032720.0,31.2443,31.2668,30.9441,31.0942,2032720.0
2018-12-24 10:30:00,41.43,41.63,41.26,41.3,2113554.0,31.0942,31.2443,30.9666,30.9966,2113554.0
2018-12-24 11:00:00,41.3,41.33,40.9,40.98,1902824.0,30.9966,31.0192,30.6964,30.7565,1902824.0
2018-12-24 11:30:00,40.98,41.05,40.71,40.81,1582003.0,30.7565,30.809,30.5538,30.6289,1582003.0
2018-12-24 12:00:00,40.82,40.93,40.58,40.67,2291315.0,30.6364,30.7189,30.4563,30.5238,2291315.0
2018-12-24 12:30:00,40.67,40.79,40.52,40.56,3014426.0,30.5238,30.6139,30.4112,30.4412,3014426.0
2018-12-26 09:30:00,40.66,41.05,40.6,40.63,2102991.0,30.5163,30.809,30.4713,30.4938,2102991.0
2018-12-26 10:00:00,40.63,40.9,40.42,40.83,1577195.0,30.4938,30.6964,30.3362,30.6439,1577195.0
2018-12-26 10:30:00,40.84,40.9,40.56,40.67,1446707.0,30.6514,30.6964,30.4412,30.5238,1446707.0
2018-12-26 11:00:00,40.68,41.19,40.68,41.14,1467359.0,30.5313,30.9141,30.5313,30.8766,1467359.0
2018-12-26 11:30:00,41.14,41.37,41.0,41.36,1085939.0,30.8766,31.0492,30.7715,31.0417,1085939.0
2018-12-26 12:00:00,41.35,41.58,41.26,41.37,1215821.0,31.0342,31.2068,30.9666,31.0492,1215821.0
2018-12-26 12:30:00,41.38,41.58,41.31,41.52,950253.0,31.0567,31.2068,31.0041,31.1618,950253.0
2018-12-26 13:00:00,41.53,41.56,41.13,41.28,1087342.0,31.1693,31.1918,30.869,30.9816,1087342.0
2018-12-26 13:30:00,41.28,41.56,41.22,41.55,820067.0,30.9816,31.1918,30.9366,31.1843,820067.0
2018-12-26 14:00:00,41.56,41.57,41.22,41.28,1168671.0,31.1918,31.1993,30.9366,30.9816,1168671.0
2018-12-26 14:30:00,41.27,41.47,41.23,41.46,1375917.0,30.9741,31.1242,30.9441,31.1167,1375917.0
2018-12-26 15:00:00,41.45,41.73,41.39,41.7,1203585.0,31.1092,31.3194,31.0642,31.2968,1203585.0
2018-12-26 15:30:00,41.7,42.2,41.63,42.19,3862202.0,31.2968,31.6721,31.2443,31.6646,3862202.0
2018-12-27 09:30:00,41.81,42.09,41.4,41.48,2034143.0,31.3794,31.5895,31.0717,31.1317,2034143.0
2018-12-27 10:00:00,41.48,41.63,41.26,41.44,1266907.0,31.1317,31.2443,30.9666,31.1017,1266907.0
2018-12-27 10:30:00,41.44,41.76,41.36,41.65,1257638.0,31.1017,31.3419,31.0417,31.2593,1257638.0
2018-12-27 11:00:00,41.65,41.83,41.45,41.79,939745.0,31.2593,31.3944,31.1092,31.3644,939745.0
2018-12-27 11:30:00,41.79,41.91,41.67,41.82,950692.0,31.3644,31.4545,31.2743,31.3869,950692.0
2018-12-27 12:00:00,41.82,41.91,41.62,41.69,1087342.0,31.3869,31.4545,31.2368,31.2893,1087342.0
2018-12-27 12:30:00,41.69,41.74,41.6,41.73,843560.0,31.2893,31.3269,31.2218,31.3194,843560.0
2018-12-27 13:00:00,41.72,41.77,41.56,41.64,751991.0,31.3119,31.3494,31.1918,31.2518,751991.0
2018-12-27 13:30:00,41.65,41.67,41.38,41.46,717543.0,31.2593,31.2743,31.0567,31.1167,717543.0
2018-12-27 14:00:00,41.45,41.52,41.28,41.46,1278308.0,31.1092,31.1618,30.9816,31.1167,1278308.0
2018-12-27 14:30:00,41.47,41.84,41.38,41.83,1048199.0,31.1242,31.4019,31.0567,31.3944,1048199.0
2018-12-27 15:00:00,41.84,42.28,41.65,42.24,1756823.0,31.4019,31.7321,31.2593,31.7021,1756823.0
2018-12-27 15:30:00,42.24,42.85,42.13,42.85,4925194.0,31.7021,32.1599,31.6196,32.1599,4925194.0
2018-12-28 09:30:00,43.02,43.43,43.0,43.27,2219231.0,32.2875,32.5953,32.2725,32.4752,2219231.0
2018-12-28 10:00:00,43.28,43.38,43.11,43.28,1228242.0,32.4827,32.5577,32.3551,32.4827,1228242.0
2018-12-28 10:30:00,43.28,43.31,42.98,43.03,1153167.0,32.4827,32.5052,32.2575,32.295,1153167.0
2018-12-28 11:00:00,43.03,43.09,42.86,43.08,1291693.0,32.295,32.3401,32.1675,32.3326,1291693.0
2018-12-28 11:30:00,43.08,43.3,42.97,43.25,1083821.0,32.3326,32.4977,32.25,32.4602,1083821.0
2018-12-28 12:00:00,43.26,43.3,43.05,43.2,944122.0,32.4677,32.4977,32.3101,32.4226,944122.0
2018-12-28 12:30:00,43.2,43.32,43.11,43.16,824671.0,32.4226,32.5127,32.3551,32.3926,824671.0
2018-12-28 13:00:00,43.15,43.26,43.07,43.13,734268.0,32.3851,32.4677,32.3251,32.3701,734268.0
2018-12-28 13:30:00,43.13,43.29,43.03,43.25,735693.0,32.3701,32.4902,32.295,32.4602,735693.0
2018-12-28 14:00:00,43.25,43.52,43.24,43.25,1111455.0,32.4602,32.6628,32.4527,32.4602,1111455.0
2018-12-28 14:30:00,43.25,43.53,43.21,43.48,1075164.0,32.4602,32.6703,32.4301,32.6328,1075164.0
2018-12-28 15:00:00,43.48,43.54,42.91,43.02,1913398.0,32.6328,32.6778,32.205,32.2875,1913398.0
2018-12-28 15:30:00,43.02,43.11,42.81,42.97,3868452.0,32.2875,32.3551,32.1299,32.25,3868452.0
2018-12-31 09:30:00,43.21,43.59,43.1,43.47,1422391.0,32.4301,32.7153,32.3476,32.6253,1422391.0
2018-12-31 10:00:00,43.47,43.73,43.45,43.63,1064936.0,32.6253,32.8204,32.6103,32.7454,1064936.0
2018-12-31 10:30:00,43.63,43.64,43.44,43.52,929835.0,32.7454,32.7529,32.6028,32.6628,929835.0
2018-12-31 11:00:00,43.52,43.57,43.38,43.47,751529.0,32.6628,32.7003,32.5577,32.6253,751529.0
2018-12-31 11:30:00,43.47,43.47,43.26,43.39,900549.0,32.6253,32.6253,32.4677,32.5652,900549.0
2018-12-31 12:00:00,43.39,43.45,43.17,43.44,720173.0,32.5652,32.6103,32.4001,32.6028,720173.0
2018-12-31 12:30:00,43.45,43.56,43.44,43.55,604915.0,32.6103,32.6928,32.6028,32.6853,604915.0
2018-12-31 13:00:00,43.56,43.7,43.55,43.7,702182.0,32.6928,32.7979,32.6853,32.7979,702182.0
2018-12-31 13:30:00,43.7,43.71,43.46,43.48,547283.0,32.7979,32.8054,32.6178,32.6328,547283.0
2018-12-31 14:00:00,43.48,43.55,43.3,43.36,865302.0,32.6328,32.6853,32.4977,32.5427,865302.0
2018-12-31 14:30:00,43.35,43.55,43.3,43.46,679889.0,32.5352,32.6853,32.4977,32.6178,679889.0
2018-12-31 15:00:00,43.45,43.58,43.43,43.5,1014094.0,32.6103,32.7078,32.5953,32.6478,1014094.0
2018-12-31 15:30:00,43.5,43.65,43.3,43.65,3198590.0,32.6478,32.7604,32.4977,32.7604,3198590.0
2019-01-02 09:30:00,43.12,43.48,43.08,43.12,3350409.0,32.3626,32.6328,32.3326,32.3626,3350409.0
2019-01-02 10:00:00,43.11,43.14,42.71,42.72,1846368.0,32.3551,32.3776,32.0549,32.0624,1846368.0
2019-01-02 10:30:00,42.72,42.98,42.63,42.93,1272972.0,32.0624,32.2575,31.9948,32.22,1272972.0
2019-01-02 11:00:00,42.93,43.1,42.83,43.0,1301552.0,32.22,32.3476,32.1449,32.2725,1301552.0
2019-01-02 11:30:00,43.01,43.14,42.88,42.91,950716.0,32.28,32.3776,32.1825,32.205,950716.0
2019-01-02 12:00:00,42.92,43.17,42.87,43.14,862202.0,32.2125,32.4001,32.175,32.3776,862202.0
2019-01-02 12:30:00,43.14,43.33,43.06,43.27,890767.0,32.3776,32.5202,32.3176,32.4752,890767.0
2019-01-02 13:00:00,43.27,43.5,43.21,43.44,979190.0,32.4752,32.6478,32.4301,32.6028,979190.0
2019-01-02 13:30:00,43.44,43.49,43.33,43.46,960169.0,32.6028,32.6403,32.5202,32.6178,960169.0
2019-01-02 14:00:00,43.46,43.46,43.18,43.29,1065173.0,32.6178,32.6178,32.4076,32.4902,1065173.0
2019-01-02 14:30:00,43.29,43.39,43.2,43.2,1069234.0,32.4902,32.5652,32.4226,32.4226,1069234.0
2019-01-02 15:00:00,43.2,43.29,43.07,43.2,1562676.0,32.4226,32.4902,32.3251,32.4226,1562676.0
2019-01-02 15:30:00,43.19,43.29,43.03,43.23,2334830.0,32.4151,32.4902,32.295,32.4451,2334830.0
2019-01-03 09:30:00,43.24,43.34,42.82,42.98,1985164.0,32.4527,32.5277,32.1374,32.2575,1985164.0
2019-01-03 10:00:00,42.98,42.98,42.29,42.36,2204452.0,32.2575,32.2575,31.7397,31.7922,2204452.0
2019-01-03 10:30:00,42.36,42.54,42.3,42.49,1506679.0,31.7922,31.9273,31.7472,31.8898,1506679.0
2019-01-03 11:00:00,42.5,42.58,42.35,42.36,1408337.0,31.8973,31.9573,31.7847,31.7922,1408337.0
2019-01-03 11:30:00,42.36,42.81,42.33,42.63,1673214.0,31.7922,32.1299,31.7697,31.9948,1673214.0
2019-01-03 12:00:00,42.63,42.67,42.41,42.44,960941.0,31.9948,32.0249,31.8297,31.8522,960941.0
2019-01-03 12:30:00,42.44,42.48,42.33,42.46,1105029.0,31.8522,31.8823,31.7697,31.8672,1105029.0
2019-01-03 13:00:00,42.45,42.47,42.12,42.32,1045173.0,31.8597,31.8747,31.6121,31.7622,1045173.0
2019-01-03 13:30:00,42.32,42.4,42.16,42.23,1245834.0,31.7622,31.8222,31.6421,31.6946,1245834.0
2019-01-03 14:00:00,42.22,42.47,42.2,42.38,1370074.0,31.6871,31.8747,31.6721,31.8072,1370074.0
2019-01-03 14:30:00,42.39,42.46,42.21,42.24,1250600.0,31.8147,31.8672,31.6796,31.7021,1250600.0
2019-01-03 15:00:00,42.25,42.31,42.13,42.15,1270886.0,31.7096,31.7547,31.6196,31.6346,1270886.0
2019-01-03 15:30:00,42.16,42.29,41.95,42.06,3995495.0,31.6421,31.7397,31.4845,31.567,3995495.0
2019-01-04 09:30:00,42.44,42.66,42.25,42.65,2071444.0,31.8522,32.0173,31.7096,32.0098,2071444.0
2019-01-04 10:00:00,42.66,42.87,42.5,42.87,1659112.0,32.0173,32.175,31.8973,32.175,1659112.0
2019-01-04 10:30:00,42.86,42.94,42.73,42.93,1104080.0,32.1675,32.2275,32.0699,32.22,1104080.0
2019-01-04 11:00:00,42.93,43.11,42.74,42.8,1204502.0,32.22,32.3551,32.0774,32.1224,1204502.0
2019-01-04 11:30:00,42.8,42.82,42.6,42.62,2223232.0,32.1224,32.1374,31.9723,31.9873,2223232.0
2019-01-04 12:00:00,42.62,42.89,42.54,42.83,1349740.0,31.9873,32.19,31.9273,32.1449,1349740.0
2019-01-04 12:30:00,42.83,43.27,42.81,43.22,1448294.0,32.1449,32.4752,32.1299,32.4376,1448294.0
2019-01-04 13:00:00,43.22,43.35,43.1,43.13,1043857.0,32.4376,32.5352,32.3476,32.3701,1043857.0
2019-01-04 13:30:00,43.13,43.16,42.93,43.02,885849.0,32.3701,32.3926,32.22,32.2875,885849.0
2019-01-04 14:00:00,43.02,43.11,42.93,43.04,801880.0,32.2875,32.3551,32.22,32.3025,801880.0
2019-01-04 14:30:00,43.05,43.16,43.0,43.03,852052.0,32.3101,32.3926,32.2725,32.295,852052.0
2019-01-04 15:00:00,43.02,43.18,42.99,43.05,1163998.0,32.2875,32.4076,32.265,32.3101,1163998.0
2019-01-04 15:30:00,43.05,43.15,42.98,42.99,3046699.0,32.3101,32.3851,32.2575,32.265,3046699.0
2019-01-07 09:30:00,43.07,43.1,42.86,42.99,1661863.0,32.3251,32.3476,32.1675,32.265,1661863.0
2019-01-07 10:00:00,42.99,43.2,42.93,43.08,1117668.0,32.265,32.4226,32.22,32.3326,1117668.0
2019-01-07 10:30:00,43.07,43.27,43.07,43.16,987604.0,32.3251,32.4752,32.3251,32.3926,987604.0
2019-01-07 11:00:00,43.15,43.28,43.13,43.25,961897.0,32.3851,32.4827,32.3701,32.4602,961897.0
2019-01-07 11:30:00,43.25,43.49,43.23,43.48,1038999.0,32.4602,32.6403,32.4451,32.6328,1038999.0
2019-01-07 12:00:00,43.48,43.55,43.36,43.43,740572.0,32.6328,32.6853,32.5427,32.5953,740572.0
2019-01-07 12:30:00,43.43,43.49,43.35,43.46,752215.0,32.5953,32.6403,32.5352,32.6178,752215.0
2019-01-07 13:00:00,43.46,43.62,43.44,43.58,762550.0,32.6178,32.7379,32.6028,32.7078,762550.0
2019-01-07 13:30:00,43.58,43.59,43.42,43.43,1316607.0,32.7078,32.7153,32.5877,32.5953,1316607.0
2019-01-07 14:00:00,43.42,43.53,43.34,43.38,1049595.0,32.5877,32.6703,32.5277,32.5577,1049595.0
2019-01-07 14:30:00,43.37,43.4,43.22,43.23,906378.0,32.5502,32.5727,32.4376,32.4451,906378.0
2019-01-07 15:00:00,43.22,43.34,43.22,43.27,898584.0,32.4376,32.5277,32.4376,32.4752,898584.0
2019-01-07 15:30:00,43.27,43.44,43.2,43.24,2732710.0,32.4752,32.6028,32.4226,32.4527,2732710.0
2019-01-08 09:30:00,43.56,43.7,43.44,43.59,1575955.0,32.6928,32.7979,32.6028,32.7153,1575955.0
2019-01-08 10:00:00,43.58,43.62,43.34,43.36,1259356.0,32.7078,32.7379,32.5277,32.5427,1259356.0
2019-01-08 10:30:00,43.36,43.42,43.17,43.36,1100978.0,32.5427,32.5877,32.4001,32.5427,1100978.0
2019-01-08 11:00:00,43.37,43.48,43.28,43.32,975201.0,32.5502,32.6328,32.4827,32.5127,975201.0
2019-01-08 11:30:00,43.33,43.4,43.26,43.37,899285.0,32.5202,32.5727,32.4677,32.5502,899285.0
2019-01-08 12:00:00,43.36,43.38,43.22,43.35,729350.0,32.5427,32.5577,32.4376,32.5352,729350.0
2019-01-08 12:30:00,43.35,43.39,43.15,43.3,907498.0,32.5352,32.5652,32.3851,32.4977,907498.0
2019-01-08 13:00:00,43.29,43.34,43.21,43.33,759426.0,32.4902,32.5277,32.4301,32.5202,759426.0
2019-01-08 13:30:00,43.33,43.46,43.29,43.37,985586.0,32.5202,32.6178,32.4902,32.5502,985586.0
2019-01-08 14:00:00,43.37,43.42,43.33,43.38,771294.0,32.5502,32.5877,32.5202,32.5577,771294.0
2019-01-08 14:30:00,43.37,43.49,43.34,43.39,953743.0,32.5502,32.6403,32.5277,32.5652,953743.0
2019-01-08 15:00:00,43.4,43.45,43.29,43.41,1500199.0,32.5727,32.6103,32.4902,32.5802,1500199.0
2019-01-08 15:30:00,43.41,43.46,43.32,43.45,2482510.0,32.5802,32.6178,32.5127,32.6103,2482510.0
2019-01-09 09:30:00,43.46,43.61,43.2,43.55,1663075.0,32.6178,32.7303,32.4226,32.6853,1663075.0
2019-01-09 10:00:00,43.55,43.67,43.49,43.54,912216.0,32.6853,32.7754,32.6403,32.6778,912216.0
2019-01-09 10:30:00,43.54,43.55,43.27,43.45,805402.0,32.6778,32.6853,32.4752,32.6103,805402.0
2019-01-09 11:00:00,43.43,43.57,43.33,43.38,848414.0,32.5953,32.7003,32.5202,32.5577,848414.0
2019-01-09 11:30:00,43.38,43.55,43.32,43.51,710117.0,32.5577,32.6853,32.5127,32.6553,710117.0
2019-01-09 12:00:00,43.51,43.52,43.41,43.46,562733.0,32.6553,32.6628,32.5802,32.6178,562733.0
2019-01-09 12:30:00,43.46,43.64,43.44,43.57,708127.0,32.6178,32.7529,32.6028,32.7003,708127.0
2019-01-09 13:00:00,43.57,43.58,43.49,43.53,549034.0,32.7003,32.7078,32.6403,32.6703,549034.0
2019-01-09 13:30:00,43.53,43.58,43.44,43.48,618074.0,32.6703,32.7078,32.6028,32.6328,618074.0
2019-01-09 14:00:00,43.48,43.62,43.37,43.43,805619.0,32.6328,32.7379,32.5502,32.5953,805619.0
2019-01-09 14:30:00,43.42,43.5,43.36,43.39,1465475.0,32.5877,32.6478,32.5427,32.5652,1465475.0
2019-01-09 15:00:00,43.4,43.5,43.38,43.48,1143871.0,32.5727,32.6478,32.5577,32.6328,1143871.0
2019-01-09 15:30:00,43.48,43.5,43.24,43.35,2563539.0,32.6328,32.6478,32.4527,32.5352,2563539.0
2019-01-10 09:30:00,43.22,43.23,42.45,42.59,3107101.0,32.4376,32.4451,31.8597,31.9648,3107101.0
2019-01-10 10:00:00,42.59,42.6,42.24,42.26,2336258.0,31.9648,31.9723,31.7021,31.7171,2336258.0
2019-01-10 10:30:00,42.27,42.45,42.2,42.4,1826992.0,31.7246,31.8597,31.6721,31.8222,1826992.0
2019-01-10 11:00:00,42.4,42.46,42.32,42.37,2254054.0,31.8222,31.8672,31.7622,31.7997,2254054.0
2019-01-10 11:30:00,42.38,42.45,42.33,42.41,1787021.0,31.8072,31.8597,31.7697,31.8297,1787021.0
2019-01-10 12:00:00,42.41,42.43,42.29,42.34,1536570.0,31.8297,31.8447,31.7397,31.7772,1536570.0
2019-01-10 12:30:00,42.34,42.43,42.31,42.4,1739862.0,31.7772,31.8447,31.7547,31.8222,1739862.0
2019-01-10 13:00:00,42.41,42.42,42.21,42.26,1953391.0,31.8297,31.8372,31.6796,31.7171,1953391.0
2019-01-10 13:30:00,42.26,42.29,42.15,42.17,1412775.0,31.7171,31.7397,31.6346,31.6496,1412775.0
2019-01-10 14:00:00,42.17,42.34,42.13,42.3,3012073.0,31.6496,31.7772,31.6196,31.7472,3012073.0
2019-01-10 14:30:00,42.29,42.31,42.11,42.14,1990302.0,31.7397,31.7547,31.6046,31.6271,1990302.0
2019-01-10 15:00:00,42.14,42.22,42.03,42.19,3280660.0,31.6271,31.6871,31.5445,31.6646,3280660.0
2019-01-10 15:30:00,42.19,42.32,42.15,42.28,6288226.0,31.6646,31.7622,31.6346,31.7321,6288226.0
2019-01-11 09:30:00,42.33,42.48,42.15,42.43,1890811.0,31.7697,31.8823,31.6346,31.8447,1890811.0
2019-01-11 10:00:00,42.44,42.5,42.26,42.36,1130189.0,31.8522,31.8973,31.7171,31.7922,1130189.0
2019-01-11 10:30:00,42.35,42.65,42.31,42.64,1425817.0,31.7847,32.0098,31.7547,32.0023,1425817.0
2019-01-11 11:00:00,42.64,42.67,42.46,42.56,1173304.0,32.0023,32.0249,31.8672,31.9423,1173304.0
2019-01-11 11:30:00,42.57,42.58,42.41,42.49,992289.0,31.9498,31.9573,31.8297,31.8898,992289.0
2019-01-11 12:00:00,42.49,42.56,42.41,42.47,997140.0,31.8898,31.9423,31.8297,31.8747,997140.0
2019-01-11 12:30:00,42.47,42.62,42.43,42.59,1026137.0,31.8747,31.9873,31.8447,31.9648,1026137.0
2019-01-11 13:00:00,42.59,42.6,42.4,42.47,918524.0,31.9648,31.9723,31.8222,31.8747,918524.0
2019-01-11 13:30:00,42.46,42.61,42.45,42.58,1188835.0,31.8672,31.9798,31.8597,31.9573,1188835.0
2019-01-11 14:00:00,42.58,42.68,42.52,42.66,819520.0,31.9573,32.0324,31.9123,32.0173,819520.0
2019-01-11 14:30:00,42.66,42.72,42.62,42.64,755817.0,32.0173,32.0624,31.9873,32.0023,755817.0
2019-01-11 15:00:00,42.64,42.71,42.6,42.65,826051.0,32.0023,32.0549,31.9723,32.0098,826051.0
2019-01-11 15:30:00,42.64,42.87,42.64,42.85,2485634.0,32.0023,32.175,32.0023,32.1599,2485634.0
2019-01-14 09:30:00,42.55,42.63,42.28,42.28,1615977.0,31.9348,31.9948,31.7321,31.7321,1615977.0
2019-01-14 10:00:00,42.29,42.41,42.21,42.23,1156613.0,31.7397,31.8297,31.6796,31.6946,1156613.0
2019-01-14 10:30:00,42.22,42.39,42.17,42.34,1299381.0,31.6871,31.8147,31.6496,31.7772,1299381.0
2019-01-14 11:00:00,42.33,42.38,42.25,42.3,818209.0,31.7697,31.8072,31.7096,31.7472,818209.0
2019-01-14 11:30:00,42.31,42.33,42.23,42.28,925314.0,31.7547,31.7697,31.6946,31.7321,925314.0
2019-01-14 12:00:00,42.29,42.41,42.26,42.4,501553.0,31.7397,31.8297,31.7171,31.8222,501553.0
2019-01-14 12:30:00,42.4,42.41,42.31,42.34,518518.0,31.8222,31.8297,31.7547,31.7772,518518.0
2019-01-14 13:00:00,42.33,42.4,42.31,42.37,580116.0,31.7697,31.8222,31.7547,31.7997,580116.0
2019-01-14 13:30:00,42.37,42.4,42.31,42.32,680990.0,31.7997,31.8222,31.7547,31.7622,680990.0
2019-01-14 14:00:00,42.31,42.37,42.26,42.29,609023.0,31.7547,31.7997,31.7171,31.7397,609023.0
2019-01-14 14:30:00,42.28,42.4,42.25,42.36,632675.0,31.7321,31.8222,31.7096,31.7922,632675.0
2019-01-14 15:00:00,42.36,42.44,42.35,42.36,873858.0,31.7922,31.8522,31.7847,31.7922,873858.0
2019-01-14 15:30:00,42.37,42.42,42.33,42.35,1901633.0,31.7997,31.8372,31.7697,31.7847,1901633.0
2019-01-15 09:30:00,42.6,42.98,42.43,42.96,2100263.0,31.9723,32.2575,31.8447,32.2425,2100263.0
2019-01-15 10:00:00,42.96,43.05,42.69,42.93,1276495.0,32.2425,32.3101,32.0399,32.22,1276495.0
2019-01-15 10:30:00,42.93,43.17,42.89,43.14,960026.0,32.22,32.4001,32.19,32.3776,960026.0
2019-01-15 11:00:00,43.15,43.24,42.94,42.98,1047760.0,32.3851,32.4527,32.2275,32.2575,1047760.0
2019-01-15 11:30:00,42.98,42.98,42.63,42.84,1580434.0,32.2575,32.2575,31.9948,32.1524,1580434.0
2019-01-15 12:00:00,42.84,42.89,42.64,42.66,1339837.0,32.1524,32.19,32.0023,32.0173,1339837.0
2019-01-15 12:30:00,42.65,42.74,42.62,42.68,1127527.0,32.0098,32.0774,31.9873,32.0324,1127527.0
2019-01-15 13:00:00,42.69,42.77,42.6,42.6,948677.0,32.0399,32.0999,31.9723,31.9723,948677.0
2019-01-15 13:30:00,42.61,42.75,42.6,42.69,1233779.0,31.9798,32.0849,31.9723,32.0399,1233779.0
2019-01-15 14:00:00,42.69,42.78,42.58,42.6,2063592.0,32.0399,32.1074,31.9573,31.9723,2063592.0
2019-01-15 14:30:00,42.59,42.7,42.53,42.64,1726777.0,31.9648,32.0474,31.9198,32.0023,1726777.0
2019-01-15 15:00:00,42.64,42.77,42.6,42.66,1779643.0,32.0023,32.0999,31.9723,32.0173,1779643.0
2019-01-15 15:30:00,42.66,42.74,42.56,42.73,3938413.0,32.0173,32.0774,31.9423,32.0699,3938413.0
2019-01-16 09:30:00,42.59,42.74,42.53,42.72,2405202.0,31.9648,32.0774,31.9198,32.0624,2405202.0
2019-01-16 10:00:00,42.72,42.78,42.61,42.66,2359670.0,32.0624,32.1074,31.9798,32.0173,2359670.0
2019-01-16 10:30:00,42.66,42.8,42.58,42.66,1723021.0,32.0173,32.1224,31.9573,32.0173,1723021.0
2019-01-16 11:00:00,42.66,42.66,42.4,42.45,1800978.0,32.0173,32.0173,31.8222,31.8597,1800978.0
2019-01-16 11:30:00,42.45,42.52,42.31,42.43,1559986.0,31.8597,31.9123,31.7547,31.8447,1559986.0
2019-01-16 12:00:00,42.44,42.5,42.35,42.46,1043727.0,31.8522,31.8973,31.7847,31.8672,1043727.0
2019-01-16 12:30:00,42.46,42.51,42.39,42.45,932439.0,31.8672,31.9048,31.8147,31.8597,932439.0
2019-01-16 13:00:00,42.45,42.5,42.41,42.45,949856.0,31.8597,31.8973,31.8297,31.8597,949856.0
2019-01-16 13:30:00,42.45,42.5,42.34,42.34,1038514.0,31.8597,31.8973,31.7772,31.7772,1038514.0
2019-01-16 14:00:00,42.35,42.43,42.33,42.41,1392852.0,31.7847,31.8447,31.7697,31.8297,1392852.0
2019-01-16 14:30:00,42.41,42.42,42.22,42.22,1658238.0,31.8297,31.8372,31.6871,31.6871,1658238.0
2019-01-16 15:00:00,42.23,42.26,42.18,42.19,2535927.0,31.6946,31.7171,31.6571,31.6646,2535927.0
2019-01-16 15:30:00,42.18,42.23,42.03,42.09,4916296.0,31.6571,31.6946,31.5445,31.5895,4916296.0
2019-01-17 09:30:00,41.95,42.36,41.83,42.2,1869652.0,31.4845,31.7922,31.3944,31.6721,1869652.0
2019-01-17 10:00:00,42.2,42.43,42.17,42.41,1922305.0,31.6721,31.8447,31.6496,31.8297,1922305.0
2019-01-17 10:30:00,42.41,42.53,42.24,42.26,1486736.0,31.8297,31.9198,31.7021,31.7171,1486736.0
2019-01-17 11:00:00,42.26,42.42,42.26,42.39,1374179.0,31.7171,31.8372,31.7171,31.8147,1374179.0
2019-01-17 11:30:00,42.39,42.41,42.29,42.33,1146290.0,31.8147,31.8297,31.7397,31.7697,1146290.0
2019-01-17 12:00:00,42.34,42.5,42.32,42.43,1146331.0,31.7772,31.8973,31.7622,31.8447,1146331.0
2019-01-17 12:30:00,42.43,42.5,42.38,42.39,749974.0,31.8447,31.8973,31.8072,31.8147,749974.0
2019-01-17 13:00:00,42.38,42.52,42.35,42.51,707311.0,31.8072,31.9123,31.7847,31.9048,707311.0
2019-01-17 13:30:00,42.51,42.53,42.44,42.52,894950.0,31.9048,31.9198,31.8522,31.9123,894950.0
2019-01-17 14:00:00,42.52,42.56,42.42,42.54,1254629.0,31.9123,31.9423,31.8372,31.9273,1254629.0
2019-01-17 14:30:00,42.53,42.66,42.34,42.5,2474768.0,31.9198,32.0173,31.7772,31.8973,2474768.0
2019-01-17 15:00:00,42.51,42.53,42.34,42.38,1683972.0,31.9048,31.9198,31.7772,31.8072,1683972.0
2019-01-17 15:30:00,42.37,42.53,42.37,42.48,2495788.0,31.7997,31.9198,31.7997,31.8823,2495788.0
2019-01-18 09:30:00,42.84,42.88,42.4,42.63,4827696.0,32.1524,32.1825,31.8222,31.9948,4827696.0
2019-01-18 10:00:00,42.62,42.62,42.31,42.36,2044357.0,31.9873,31.9873,31.7547,31.7922,2044357.0
2019-01-18 10:30:00,42.37,42.46,42.26,42.35,1437524.0,31.7997,31.8672,31.7171,31.7847,1437524.0
2019-01-18 11:00:00,42.35,42.5,42.34,42.48,1507601.0,31.7847,31.8973,31.7772,31.8823,1507601.0
2019-01-18 11:30:00,42.47,42.56,42.43,42.52,1264510.0,31.8747,31.9423,31.8447,31.9123,1264510.0
2019-01-18 12:00:00,42.52,42.62,42.44,42.44,1510817.0,31.9123,31.9873,31.8522,31.8522,1510817.0
2019-01-18 12:30:00,42.44,42.61,42.4,42.52,2213776.0,31.8522,31.9798,31.8222,31.9123,2213776.0
2019-01-18 13:00:00,42.53,42.53,42.4,42.43,1590915.0,31.9198,31.9198,31.8222,31.8447,1590915.0
2019-01-18 13:30:00,42.43,42.48,42.37,42.47,1490793.0,31.8447,31.8823,31.7997,31.8747,1490793.0
2019-01-18 14:00:00,42.46,42.61,42.45,42.57,1635179.0,31.8672,31.9798,31.8597,31.9498,1635179.0
2019-01-18 14:30:00,42.58,42.65,42.57,42.59,1437067.0,31.9573,32.0098,31.9498,31.9648,1437067.0
2019-01-18 15:00:00,42.59,42.6,42.41,42.49,1986338.0,31.9648,31.9723,31.8297,31.8898,1986338.0
2019-01-18 15:30:00,42.5,42.54,42.35,42.52,5308915.0,31.8973,31.9273,31.7847,31.9123,5308915.0
2019-01-22 09:30:00,42.41,42.69,42.26,42.52,2624739.0,31.8297,32.0399,31.7171,31.9123,2624739.0
2019-01-22 10:00:00,42.52,42.56,42.33,42.54,1716747.0,31.9123,31.9423,31.7697,31.9273,1716747.0
2019-01-22 10:30:00,42.54,42.58,42.39,42.43,1196580.0,31.9273,31.9573,31.8147,31.8447,1196580.0
2019-01-22 11:00:00,42.42,42.45,42.31,42.42,1218023.0,31.8372,31.8597,31.7547,31.8372,1218023.0
2019-01-22 11:30:00,42.42,42.51,42.23,42.25,952125.0,31.8372,31.9048,31.6946,31.7096,952125.0
2019-01-22 12:00:00,42.24,42.31,42.05,42.11,1361825.0,31.7021,31.7547,31.5595,31.6046,1361825.0
2019-01-22 12:30:00,42.11,42.23,42.1,42.19,682843.0,31.6046,31.6946,31.5971,31.6646,682843.0
2019-01-22 13:00:00,42.19,42.2,41.98,42.14,1140592.0,31.6646,31.6721,31.507,31.6271,1140592.0
2019-01-22 13:30:00,42.15,42.15,42.03,42.11,1099073.0,31.6346,31.6346,31.5445,31.6046,1099073.0
2019-01-22 14:00:00,42.1,42.13,42.01,42.09,994530.0,31.5971,31.6196,31.5295,31.5895,994530.0
2019-01-22 14:30:00,42.09,42.1,41.93,42.05,1610238.0,31.5895,31.5971,31.4695,31.5595,1610238.0
2019-01-22 15:00:00,42.05,42.06,41.93,42.03,2167888.0,31.5595,31.567,31.4695,31.5445,2167888.0
2019-01-22 15:30:00,42.03,42.27,41.95,42.27,3176175.0,31.5445,31.7246,31.4845,31.7246,3176175.0
2019-01-23 09:30:00,41.98,42.08,41.85,42.07,2297536.0,31.507,31.582,31.4094,31.5745,2297536.0
2019-01-23 10:00:00,42.07,42.09,41.89,42.09,2216442.0,31.5745,31.5895,31.4394,31.5895,2216442.0
2019-01-23 10:30:00,42.08,42.11,41.93,42.01,1103455.0,31.582,31.6046,31.4695,31.5295,1103455.0
2019-01-23 11:00:00,42.0,42.08,41.78,41.85,1164479.0,31.522,31.582,31.3569,31.4094,1164479.0
2019-01-23 11:30:00,41.85,41.89,41.68,41.72,1186659.0,31.4094,31.4394,31.2818,31.3119,1186659.0
2019-01-23 12:00:00,41.72,41.76,41.55,41.69,1359262.0,31.3119,31.3419,31.1843,31.2893,1359262.0
2019-01-23 12:30:00,41.69,41.93,41.68,41.92,871581.0,31.2893,31.4695,31.2818,31.462,871581.0
2019-01-23 13:00:00,41.92,41.94,41.81,41.89,707789.0,31.462,31.477,31.3794,31.4394,707789.0
2019-01-23 13:30:00,41.9,42.01,41.89,41.97,978331.0,31.4469,31.5295,31.4394,31.4995,978331.0
2019-01-23 14:00:00,41.97,42.1,41.96,42.05,953553.0,31.4995,31.5971,31.492,31.5595,953553.0
2019-01-23 14:30:00,42.06,42.08,41.95,42.02,1206972.0,31.567,31.582,31.4845,31.537,1206972.0
2019-01-23 15:00:00,42.01,42.19,42.0,42.17,1113790.0,31.5295,31.6646,31.522,31.6496,1113790.0
2019-01-23 15:30:00,42.16,42.2,42.09,42.16,3401607.0,31.6421,31.6721,31.5895,31.6421,3401607.0
2019-01-24 09:30:00,41.78,41.79,41.21,41.25,2856531.0,31.3569,31.3644,30.9291,30.9591,2856531.0
2019-01-24 10:00:00,41.24,41.37,41.17,41.34,3000199.0,30.9516,31.0492,30.8991,31.0267,3000199.0
2019-01-24 10:30:00,41.34,41.42,41.19,41.2,2489313.0,31.0267,31.0867,30.9141,30.9216,2489313.0
2019-01-24 11:00:00,41.2,41.23,40.89,40.97,2249434.0,30.9216,30.9441,30.6889,30.749,2249434.0
2019-01-24 11:30:00,40.97,41.07,40.88,40.93,1481634.0,30.749,30.824,30.6814,30.7189,1481634.0
2019-01-24 12:00:00,40.93,40.94,40.79,40.81,1440875.0,30.7189,30.7264,30.6139,30.6289,1440875.0
2019-01-24 12:30:00,40.81,40.91,40.72,40.82,1348056.0,30.6289,30.7039,30.5613,30.6364,1348056.0
2019-01-24 13:00:00,40.82,40.85,40.62,40.8,1546044.0,30.6364,30.6589,30.4863,30.6214,1546044.0
2019-01-24 13:30:00,40.8,40.92,40.79,40.88,1754355.0,30.6214,30.7114,30.6139,30.6814,1754355.0
2019-01-24 14:00:00,40.89,40.89,40.7,40.71,1362741.0,30.6889,30.6889,30.5463,30.5538,1362741.0
2019-01-24 14:30:00,40.71,40.85,40.68,40.84,2125092.0,30.5538,30.6589,30.5313,30.6514,2125092.0
2019-01-24 15:00:00,40.84,40.96,40.78,40.9,2311746.0,30.6514,30.7415,30.6064,30.6964,2311746.0
2019-01-24 15:30:00,40.9,41.0,40.8,40.94,3796905.0,30.6964,30.7715,30.6214,30.7264,3796905.0
2019-01-25 09:30:00,41.04,41.25,40.63,40.66,2302320.0,30.8015,30.9591,30.4938,30.5163,2302320.0
2019-01-25 10:00:00,40.66,41.05,40.66,41.04,1963737.0,30.5163,30.809,30.5163,30.8015,1963737.0
2019-01-25 10:30:00,41.04,41.17,41.01,41.08,1758566.0,30.8015,30.8991,30.779,30.8315,1758566.0
2019-01-25 11:00:00,41.07,41.12,41.01,41.04,1290808.0,30.824,30.8615,30.779,30.8015,1290808.0
2019-01-25 11:30:00,41.04,41.1,40.83,40.89,1865942.0,30.8015,30.8465,30.6439,30.6889,1865942.0
2019-01-25 12:00:00,40.89,40.91,40.78,40.88,1472129.0,30.6889,30.7039,30.6064,30.6814,1472129.0
2019-01-25 12:30:00,40.88,40.91,40.75,40.83,1358360.0,30.6814,30.7039,30.5838,30.6439,1358360.0
2019-01-25 13:00:00,40.83,40.91,40.73,40.86,1450142.0,30.6439,30.7039,30.5688,30.6664,1450142.0
2019-01-25 13:30:00,40.86,40.86,40.73,40.75,1498696.0,30.6664,30.6664,30.5688,30.5838,1498696.0
2019-01-25 14:00:00,40.74,40.82,40.68,40.7,1707332.0,30.5763,30.6364,30.5313,30.5463,1707332.0
2019-01-25 14:30:00,40.7,40.74,40.66,40.72,1511850.0,30.5463,30.5763,30.5163,30.5613,1511850.0
2019-01-25 15:00:00,40.72,40.74,40.6,40.61,1748439.0,30.5613,30.5763,30.4713,30.4788,1748439.0
2019-01-25 15:30:00,40.62,40.66,40.5,40.64,6192824.0,30.4863,30.5163,30.3962,30.5013,6192824.0
2019-01-28 09:30:00,40.5,40.53,40.08,40.14,2505668.0,30.3962,30.4187,30.081,30.126,2505668.0
2019-01-28 10:00:00,40.14,40.26,40.03,40.24,1730489.0,30.126,30.2161,30.0435,30.2011,1730489.0
2019-01-28 10:30:00,40.23,40.28,39.93,39.95,2195936.0,30.1936,30.2311,29.9684,29.9834,2195936.0
2019-01-28 11:00:00,39.94,40.08,39.83,40.08,1723769.0,29.9759,30.081,29.8934,30.081,1723769.0
2019-01-28 11:30:00,40.08,40.12,39.77,39.78,2158208.0,30.081,30.111,29.8483,29.8558,2158208.0
2019-01-28 12:00:00,39.77,39.87,39.73,39.77,1883903.0,29.8483,29.9234,29.8183,29.8483,1883903.0
2019-01-28 12:30:00,39.77,39.81,39.62,39.68,1881658.0,29.8483,29.8784,29.7358,29.7808,1881658.0
2019-01-28 13:00:00,39.68,39.84,39.66,39.78,2718572.0,29.7808,29.9009,29.7658,29.8558,2718572.0
2019-01-28 13:30:00,39.79,39.86,39.72,39.73,1564002.0,29.8633,29.9159,29.8108,29.8183,1564002.0
2019-01-28 14:00:00,39.73,39.79,39.63,39.65,2023800.0,29.8183,29.8633,29.7433,29.7583,2023800.0
2019-01-28 14:30:00,39.65,39.8,39.64,39.75,2492425.0,29.7583,29.8708,29.7508,29.8333,2492425.0
2019-01-28 15:00:00,39.74,39.76,39.66,39.7,2597582.0,29.8258,29.8408,29.7658,29.7958,2597582.0
2019-01-28 15:30:00,39.7,39.71,39.48,39.54,7131424.0,29.7958,29.8033,29.6307,29.6757,7131424.0
2019-01-29 09:30:00,39.5,40.62,39.47,40.2,7404929.0,29.6457,30.4863,29.6232,30.1711,7404929.0
2019-01-29 10:00:00,40.2,40.2,39.5,40.01,3582214.0,30.1711,30.1711,29.6457,30.0285,3582214.0
2019-01-29 10:30:00,40.01,40.35,39.97,40.33,3345156.0,30.0285,30.2836,29.9984,30.2686,3345156.0
2019-01-29 11:00:00,40.32,40.49,40.26,40.29,2378986.0,30.2611,30.3887,30.2161,30.2386,2378986.0
2019-01-29 11:30:00,40.29,40.49,40.18,40.49,1635900.0,30.2386,30.3887,30.156,30.3887,1635900.0
2019-01-29 12:00:00,40.49,40.82,40.46,40.66,2359475.0,30.3887,30.6364,30.3662,30.5163,2359475.0
2019-01-29 12:30:00,40.67,40.69,40.38,40.41,2711804.0,30.5238,30.5388,30.3062,30.3287,2711804.0
2019-01-29 13:00:00,40.41,40.46,40.27,40.3,3349249.0,30.3287,30.3662,30.2236,30.2461,3349249.0
2019-01-29 13:30:00,40.3,40.67,40.3,40.54,2324644.0,30.2461,30.5238,30.2461,30.4262,2324644.0
2019-01-29 14:00:00,40.54,40.6,40.5,40.54,1484929.0,30.4262,30.4713,30.3962,30.4262,1484929.0
2019-01-29 14:30:00,40.55,40.62,40.47,40.58,2072590.0,30.4337,30.4863,30.3737,30.4563,2072590.0
2019-01-29 15:00:00,40.57,40.74,40.56,40.73,2760736.0,30.4488,30.5763,30.4412,30.5688,2760736.0
2019-01-29 15:30:00,40.73,40.85,40.66,40.78,6411895.0,30.5688,30.6589,30.5163,30.6064,6411895.0
2019-01-30 09:30:00,40.77,41.39,40.73,41.21,3589823.0,30.5989,31.0642,30.5688,30.9291,3589823.0
2019-01-30 10:00:00,41.21,41.29,41.07,41.16,2003325.0,30.9291,30.9891,30.824,30.8916,2003325.0
2019-01-30 10:30:00,41.15,41.16,41.0,41.11,1660702.0,30.8841,30.8916,30.7715,30.854,1660702.0
2019-01-30 11:00:00,41.11,41.23,41.04,41.21,2283466.0,30.854,30.9441,30.8015,30.9291,2283466.0
2019-01-30 11:30:00,41.21,41.47,41.18,41.43,2567341.0,30.9291,31.1242,30.9066,31.0942,2567341.0
2019-01-30 12:00:00,41.43,41.43,41.2,41.24,1453279.0,31.0942,31.0942,30.9216,30.9516,1453279.0
2019-01-30 12:30:00,41.24,41.27,41.04,41.09,1218536.0,30.9516,30.9741,30.8015,30.839,1218536.0
2019-01-30 13:00:00,41.1,41.15,41.08,41.1,876559.0,30.8465,30.8841,30.8315,30.8465,876559.0
2019-01-30 13:30:00,41.1,41.25,41.04,41.21,1270035.0,30.8465,30.9591,30.8015,30.9291,1270035.0
2019-01-30 14:00:00,41.2,41.68,41.17,41.59,2287116.0,30.9216,31.2818,30.8991,31.2143,2287116.0
2019-01-30 14:30:00,41.59,41.75,41.49,41.73,1867296.0,31.2143,31.3344,31.1392,31.3194,1867296.0
2019-01-30 15:00:00,41.73,41.74,41.47,41.58,2147762.0,31.3194,31.3269,31.1242,31.2068,2147762.0
2019-01-30 15:30:00,41.58,41.66,41.41,41.61,5671594.0,31.2068,31.2668,31.0792,31.2293,5671594.0
2019-01-31 09:30:00,41.38,42.21,41.35,42.21,4623671.0,31.3201,31.9483,31.2973,31.9483,4623671.0
2019-01-31 10:00:00,42.21,42.21,41.77,41.85,2623801.0,31.9483,31.9483,31.6152,31.6758,2623801.0
2019-01-31 10:30:00,41.85,41.9,41.73,41.84,1833885.0,31.6758,31.7136,31.585,31.6682,1833885.0
2019-01-31 11:00:00,41.85,42.19,41.84,42.12,1366409.0,31.6758,31.9331,31.6682,31.8802,1366409.0
2019-01-31 11:30:00,42.12,42.38,42.08,42.35,2032322.0,31.8802,32.0769,31.8499,32.0542,2032322.0
2019-01-31 12:00:00,42.36,42.38,42.25,42.27,1496375.0,32.0618,32.0769,31.9785,31.9937,1496375.0
2019-01-31 12:30:00,42.26,42.33,42.19,42.25,1075231.0,31.9861,32.0391,31.9331,31.9785,1075231.0
2019-01-31 13:00:00,42.25,42.37,42.17,42.36,1067052.0,31.9785,32.0694,31.918,32.0618,1067052.0
2019-01-31 13:30:00,42.35,42.42,42.29,42.4,1139532.0,32.0542,32.1072,32.0088,32.0921,1139532.0
2019-01-31 14:00:00,42.4,42.41,42.3,42.32,1143775.0,32.0921,32.0997,32.0164,32.0315,1143775.0
2019-01-31 14:30:00,42.32,42.5,42.28,42.43,1449708.0,32.0315,32.1678,32.0013,32.1148,1449708.0
2019-01-31 15:00:00,42.43,42.46,42.33,42.43,1992734.0,32.1148,32.1375,32.0391,32.1148,1992734.0
2019-01-31 15:30:00,42.43,42.62,42.38,42.47,5720821.0,32.1148,32.2586,32.0769,32.1451,5720821.0
2019-02-01 09:30:00,42.87,43.12,42.61,42.76,3791497.0,32.4478,32.637,32.251,32.3646,3791497.0
2019-02-01 10:00:00,42.76,42.97,42.72,42.76,2018544.0,32.3646,32.5235,32.3343,32.3646,2018544.0
2019-02-01 10:30:00,42.76,42.77,42.63,42.68,1253127.0,32.3646,32.3721,32.2662,32.304,1253127.0
2019-02-01 11:00:00,42.68,42.86,42.64,42.8,1423042.0,32.304,32.4403,32.2737,32.3948,1423042.0
2019-02-01 11:30:00,42.79,42.89,42.78,42.88,887246.0,32.3873,32.463,32.3797,32.4554,887246.0
2019-02-01 12:00:00,42.88,42.9,42.77,42.8,1134128.0,32.4554,32.4705,32.3721,32.3948,1134128.0
2019-02-01 12:30:00,42.8,42.82,42.56,42.57,1335059.0,32.3948,32.41,32.2132,32.2208,1335059.0
2019-02-01 13:00:00,42.58,42.72,42.55,42.72,1207303.0,32.2283,32.3343,32.2056,32.3343,1207303.0
2019-02-01 13:30:00,42.72,42.81,42.71,42.77,1056105.0,32.3343,32.4024,32.3267,32.3721,1056105.0
2019-02-01 14:00:00,42.77,42.82,42.69,42.8,1157708.0,32.3721,32.41,32.3116,32.3948,1157708.0
2019-02-01 14:30:00,42.79,42.86,42.78,42.81,1235467.0,32.3873,32.4403,32.3797,32.4024,1235467.0
2019-02-01 15:00:00,42.81,42.83,42.75,42.82,1380424.0,32.4024,32.4175,32.357,32.41,1380424.0
2019-02-01 15:30:00,42.82,42.93,42.79,42.87,3081210.0,32.41,32.4932,32.3873,32.4478,3081210.0
2019-02-04 09:30:00,42.84,42.84,42.14,42.21,1756164.0,32.4251,32.4251,31.8953,31.9483,1756164.0
2019-02-04 10:00:00,42.21,42.22,41.96,42.07,1357109.0,31.9483,31.9558,31.7591,31.8423,1357109.0
2019-02-04 10:30:00,42.07,42.2,42.07,42.18,1335232.0,31.8423,31.9407,31.8423,31.9256,1335232.0
2019-02-04 11:00:00,42.17,42.26,42.17,42.23,1348117.0,31.918,31.9861,31.918,31.9634,1348117.0
2019-02-04 11:30:00,42.24,42.28,42.15,42.22,930991.0,31.971,32.0013,31.9029,31.9558,930991.0
2019-02-04 12:00:00,42.23,42.25,42.17,42.21,715819.0,31.9634,31.9785,31.918,31.9483,715819.0
2019-02-04 12:30:00,42.22,42.22,42.12,42.2,855645.0,31.9558,31.9558,31.8802,31.9407,855645.0
2019-02-04 13:00:00,42.2,42.29,42.19,42.28,755375.0,31.9407,32.0088,31.9331,32.0013,755375.0
2019-02-04 13:30:00,42.29,42.29,42.19,42.27,745290.0,32.0088,32.0088,31.9331,31.9937,745290.0
2019-02-04 14:00:00,42.27,42.32,42.27,42.32,688596.0,31.9937,32.0315,31.9937,32.0315,688596.0
2019-02-04 14:30:00,42.32,42.33,42.26,42.28,699533.0,32.0315,32.0391,31.9861,32.0013,699533.0
2019-02-04 15:00:00,42.27,42.32,42.23,42.26,1111542.0,31.9937,32.0315,31.9634,31.9861,1111542.0
2019-02-04 15:30:00,42.26,42.45,42.25,42.44,2153645.0,31.9861,32.1299,31.9785,32.1224,2153645.0
2019-02-05 09:30:00,42.43,42.72,42.42,42.69,1693407.0,32.1148,32.3343,32.1072,32.3116,1693407.0
2019-02-05 10:00:00,42.69,42.73,42.47,42.52,1290139.0,32.3116,32.3419,32.1451,32.1829,1290139.0
2019-02-05 10:30:00,42.53,42.6,42.45,42.47,1245122.0,32.1905,32.2435,32.1299,32.1451,1245122.0
2019-02-05 11:00:00,42.47,42.51,42.31,42.34,1325830.0,32.1451,32.1753,32.024,32.0467,1325830.0
2019-02-05 11:30:00,42.35,42.38,42.26,42.28,1382615.0,32.0542,32.0769,31.9861,32.0013,1382615.0
2019-02-05 12:00:00,42.28,42.34,42.2,42.2,878078.0,32.0013,32.0467,31.9407,31.9407,878078.0
2019-02-05 12:30:00,42.2,42.24,42.15,42.21,850187.0,31.9407,31.971,31.9029,31.9483,850187.0
2019-02-05 13:00:00,42.21,42.27,42.18,42.2,727003.0,31.9483,31.9937,31.9256,31.9407,727003.0
2019-02-05 13:30:00,42.19,42.23,42.14,42.18,886790.0,31.9331,31.9634,31.8953,31.9256,886790.0
2019-02-05 14:00:00,42.18,42.28,42.17,42.23,794375.0,31.9256,32.0013,31.918,31.9634,794375.0
2019-02-05 14:30:00,42.23,42.26,42.17,42.18,881796.0,31.9634,31.9861,31.918,31.9256,881796.0
2019-02-05 15:00:00,42.19,42.2,42.12,42.18,1114467.0,31.9331,31.9407,31.8802,31.9256,1114467.0
2019-02-05 15:30:00,42.17,42.24,42.06,42.1,2426396.0,31.918,31.971,31.8347,31.865,2426396.0
2019-02-06 09:30:00,41.92,42.12,41.79,41.99,1477757.0,31.7288,31.8802,31.6304,31.7818,1477757.0
2019-02-06 10:00:00,41.99,42.0,41.86,41.94,1106545.0,31.7818,31.7893,31.6834,31.7439,1106545.0
2019-02-06 10:30:00,41.95,42.1,41.94,42.05,1209889.0,31.7515,31.865,31.7439,31.8272,1209889.0
2019-02-06 11:00:00,42.06,42.17,42.05,42.15,828648.0,31.8347,31.918,31.8272,31.9029,828648.0
2019-02-06 11:30:00,42.15,42.22,42.12,42.21,785303.0,31.9029,31.9558,31.8802,31.9483,785303.0
2019-02-06 12:00:00,42.2,42.24,42.12,42.15,566759.0,31.9407,31.971,31.8802,31.9029,566759.0
2019-02-06 12:30:00,42.15,42.18,42.1,42.12,571864.0,31.9029,31.9256,31.865,31.8802,571864.0
2019-02-06 13:00:00,42.12,42.22,42.11,42.2,732798.0,31.8802,31.9558,31.8726,31.9407,732798.0
2019-02-06 13:30:00,42.21,42.25,42.17,42.23,562705.0,31.9483,31.9785,31.918,31.9634,562705.0
2019-02-06 14:00:00,42.22,42.24,42.14,42.19,654217.0,31.9558,31.971,31.8953,31.9331,654217.0
2019-02-06 14:30:00,42.2,42.31,42.18,42.3,613297.0,31.9407,32.024,31.9256,32.0164,613297.0
2019-02-06 15:00:00,42.3,42.37,42.27,42.34,1094754.0,32.0164,32.0694,31.9937,32.0467,1094754.0
2019-02-06 15:30:00,42.34,42.37,42.29,42.34,2157418.0,32.0467,32.0694,32.0088,32.0467,2157418.0
2019-02-07 09:30:00,42.11,42.15,41.67,41.68,1371434.0,31.8726,31.9029,31.5396,31.5471,1371434.0
2019-02-07 10:00:00,41.69,41.91,41.64,41.81,929102.0,31.5547,31.7212,31.5168,31.6455,929102.0
2019-02-07 10:30:00,41.81,41.87,41.44,41.49,1111779.0,31.6455,31.6909,31.3655,31.4033,1111779.0
2019-02-07 11:00:00,41.49,41.55,41.28,41.31,1636375.0,31.4033,31.4487,31.2444,31.2671,1636375.0
2019-02-07 11:30:00,41.31,41.37,41.21,41.33,2206920.0,31.2671,31.3125,31.1914,31.2822,2206920.0
2019-02-07 12:00:00,41.33,41.35,41.22,41.31,777826.0,31.2822,31.2973,31.199,31.2671,777826.0
2019-02-07 12:30:00,41.3,41.34,41.2,41.27,788787.0,31.2595,31.2898,31.1838,31.2368,788787.0
2019-02-07 13:00:00,41.26,41.37,41.26,41.3,1080042.0,31.2292,31.3125,31.2292,31.2595,1080042.0
2019-02-07 13:30:00,41.31,41.37,41.23,41.31,938003.0,31.2671,31.3125,31.2065,31.2671,938003.0
2019-02-07 14:00:00,41.31,41.4,41.26,41.4,1951844.0,31.2671,31.3352,31.2292,31.3352,1951844.0
2019-02-07 14:30:00,41.4,41.44,41.35,41.42,1099138.0,31.3352,31.3655,31.2973,31.3503,1099138.0
2019-02-07 15:00:00,41.41,41.48,41.36,41.47,1145683.0,31.3428,31.3957,31.3049,31.3882,1145683.0
2019-02-07 15:30:00,41.47,41.7,41.4,41.7,3592648.0,31.3882,31.5623,31.3352,31.5623,3592648.0
2019-02-08 09:30:00,41.53,41.83,41.49,41.73,2061849.0,31.4336,31.6607,31.4033,31.585,2061849.0
2019-02-08 10:00:00,41.72,41.99,41.71,41.96,1783398.0,31.5774,31.7818,31.5698,31.7591,1783398.0
2019-02-08 10:30:00,41.95,42.03,41.86,41.92,1222193.0,31.7515,31.812,31.6834,31.7288,1222193.0
2019-02-08 11:00:00,41.92,41.97,41.77,41.83,1745072.0,31.7288,31.7666,31.6152,31.6607,1745072.0
2019-02-08 11:30:00,41.83,41.89,41.73,41.75,1286935.0,31.6607,31.7061,31.585,31.6001,1286935.0
2019-02-08 12:00:00,41.76,41.82,41.64,41.77,1072052.0,31.6077,31.6531,31.5168,31.6152,1072052.0
2019-02-08 12:30:00,41.78,41.82,41.68,41.82,1000701.0,31.6228,31.6531,31.5471,31.6531,1000701.0
2019-02-08 13:00:00,41.82,41.87,41.77,41.85,1083282.0,31.6531,31.6909,31.6152,31.6758,1083282.0
2019-02-08 13:30:00,41.85,41.9,41.77,41.9,504642.0,31.6758,31.7136,31.6152,31.7136,504642.0
2019-02-08 14:00:00,41.9,41.92,41.8,41.88,697419.0,31.7136,31.7288,31.6379,31.6985,697419.0
2019-02-08 14:30:00,41.88,41.95,41.76,41.93,1078891.0,31.6985,31.7515,31.6077,31.7363,1078891.0
2019-02-08 15:00:00,41.94,42.14,41.9,42.09,2347743.0,31.7439,31.8953,31.7136,31.8574,2347743.0
2019-02-08 15:30:00,42.09,42.24,42.02,42.23,4751720.0,31.8574,31.971,31.8045,31.9634,4751720.0
2019-02-11 09:30:00,42.28,42.31,41.97,41.97,1136145.0,32.0013,32.024,31.7666,31.7666,1136145.0
2019-02-11 10:00:00,41.98,42.05,41.75,41.77,938155.0,31.7742,31.8272,31.6001,31.6152,938155.0
2019-02-11 10:30:00,41.78,41.81,41.65,41.69,1060808.0,31.6228,31.6455,31.5244,31.5547,1060808.0
2019-02-11 11:00:00,41.69,41.74,41.53,41.58,1462919.0,31.5547,31.5925,31.4336,31.4714,1462919.0
2019-02-11 11:30:00,41.58,41.61,41.51,41.58,1285636.0,31.4714,31.4941,31.4185,31.4714,1285636.0
2019-02-11 12:00:00,41.58,41.63,41.53,41.61,956624.0,31.4714,31.5093,31.4336,31.4941,956624.0
2019-02-11 12:30:00,41.62,41.65,41.53,41.58,850003.0,31.5017,31.5244,31.4336,31.4714,850003.0
2019-02-11 13:00:00,41.58,41.62,41.54,41.61,798841.0,31.4714,31.5017,31.4412,31.4941,798841.0
2019-02-11 13:30:00,41.6,41.64,41.57,41.64,887047.0,31.4866,31.5168,31.4639,31.5168,887047.0
2019-02-11 14:00:00,41.64,41.7,41.62,41.66,773183.0,31.5168,31.5623,31.5017,31.532,773183.0
2019-02-11 14:30:00,41.66,41.7,41.58,41.67,817775.0,31.532,31.5623,31.4714,31.5396,817775.0
2019-02-11 15:00:00,41.67,41.82,41.67,41.81,896972.0,31.5396,31.6531,31.5396,31.6455,896972.0
2019-02-11 15:30:00,41.81,41.83,41.67,41.67,2634488.0,31.6455,31.6607,31.5396,31.5396,2634488.0
2019-02-12 09:30:00,41.71,42.01,41.7,41.76,2594734.0,31.5698,31.7969,31.5623,31.6077,2594734.0
2019-02-12 10:00:00,41.76,41.77,41.52,41.52,3016165.0,31.6077,31.6152,31.426,31.426,3016165.0
2019-02-12 10:30:00,41.53,41.55,41.39,41.48,2714799.0,31.4336,31.4487,31.3276,31.3957,2714799.0
2019-02-12 11:00:00,41.49,41.72,41.46,41.69,2229782.0,31.4033,31.5774,31.3806,31.5547,2229782.0
2019-02-12 11:30:00,41.69,41.74,41.58,41.74,1654511.0,31.5547,31.5925,31.4714,31.5925,1654511.0
2019-02-12 12:00:00,41.74,41.84,41.74,41.77,1124904.0,31.5925,31.6682,31.5925,31.6152,1124904.0
2019-02-12 12:30:00,41.78,41.8,41.72,41.79,864299.0,31.6228,31.6379,31.5774,31.6304,864299.0
2019-02-12 13:00:00,41.79,41.9,41.78,41.89,1071300.0,31.6304,31.7136,31.6228,31.7061,1071300.0
2019-02-12 13:30:00,41.89,41.98,41.84,41.97,1193163.0,31.7061,31.7742,31.6682,31.7666,1193163.0
2019-02-12 14:00:00,41.97,41.97,41.86,41.91,979606.0,31.7666,31.7666,31.6834,31.7212,979606.0
2019-02-12 14:30:00,41.92,41.95,41.84,41.84,774195.0,31.7288,31.7515,31.6682,31.6682,774195.0
2019-02-12 15:00:00,41.85,41.9,41.83,41.84,1035337.0,31.6758,31.7136,31.6607,31.6682,1035337.0
2019-02-12 15:30:00,41.85,41.91,41.78,41.86,2965412.0,31.6758,31.7212,31.6228,31.6834,2965412.0
2019-02-13 09:30:00,41.92,42.06,41.8,41.8,1330306.0,31.7288,31.8347,31.6379,31.6379,1330306.0
2019-02-13 10:00:00,41.81,41.96,41.73,41.95,1505786.0,31.6455,31.7591,31.585,31.7515,1505786.0
2019-02-13 10:30:00,41.95,41.98,41.78,41.83,1268422.0,31.7515,31.7742,31.6228,31.6607,1268422.0
2019-02-13 11:00:00,41.83,41.84,41.5,41.59,1650407.0,31.6607,31.6682,31.4109,31.479,1650407.0
2019-02-13 11:30:00,41.59,41.6,41.45,41.49,1368038.0,31.479,31.4866,31.373,31.4033,1368038.0
2019-02-13 12:00:00,41.49,41.53,41.43,41.45,898196.0,31.4033,31.4336,31.3579,31.373,898196.0
2019-02-13 12:30:00,41.45,41.46,41.39,41.41,1590876.0,31.373,31.3806,31.3276,31.3428,1590876.0
2019-02-13 13:00:00,41.42,41.57,41.4,41.52,1004667.0,31.3503,31.4639,31.3352,31.426,1004667.0
2019-02-13 13:30:00,41.53,41.55,41.48,41.53,744081.0,31.4336,31.4487,31.3957,31.4336,744081.0
2019-02-13 14:00:00,41.53,41.66,41.51,41.66,808578.0,31.4336,31.532,31.4185,31.532,808578.0
2019-02-13 14:30:00,41.66,41.73,41.62,41.69,1003809.0,31.532,31.585,31.5017,31.5547,1003809.0
2019-02-13 15:00:00,41.68,41.75,41.65,41.74,980362.0,31.5471,31.6001,31.5244,31.5925,980362.0
2019-02-13 15:30:00,41.75,41.78,41.61,41.69,2839242.0,31.6001,31.6228,31.4941,31.5547,2839242.0
2019-02-14 09:30:00,41.7,41.8,41.62,41.71,1455043.0,31.5623,31.6379,31.5017,31.5698,1455043.0
2019-02-14 10:00:00,41.71,41.82,41.64,41.82,1297305.0,31.5698,31.6531,31.5168,31.6531,1297305.0
2019-02-14 10:30:00,41.81,41.98,41.76,41.78,2137095.0,31.6455,31.7742,31.6077,31.6228,2137095.0
2019-02-14 11:00:00,41.78,41.84,41.71,41.79,1432415.0,31.6228,31.6682,31.5698,31.6304,1432415.0
2019-02-14 11:30:00,41.79,41.88,41.72,41.85,853273.0,31.6304,31.6985,31.5774,31.6758,853273.0
2019-02-14 12:00:00,41.86,42.06,41.84,42.02,1036305.0,31.6834,31.8347,31.6682,31.8045,1036305.0
2019-02-14 12:30:00,42.03,42.07,41.97,42.01,895558.0,31.812,31.8423,31.7666,31.7969,895558.0
2019-02-14 13:00:00,42.02,42.05,41.94,41.98,624959.0,31.8045,31.8272,31.7439,31.7742,624959.0
2019-02-14 13:30:00,41.98,42.02,41.95,42.0,594902.0,31.7742,31.8045,31.7515,31.7893,594902.0
2019-02-14 14:00:00,42.0,42.03,41.95,42.01,862832.0,31.7893,31.812,31.7515,31.7969,862832.0
2019-02-14 14:30:00,42.01,42.05,41.95,41.98,812742.0,31.7969,31.8272,31.7515,31.7742,812742.0
2019-02-14 15:00:00,41.98,42.11,41.94,42.03,1322326.0,31.7742,31.8726,31.7439,31.812,1322326.0
2019-02-14 15:30:00,42.03,42.12,41.94,41.97,2638478.0,31.812,31.8802,31.7439,31.7666,2638478.0
2019-02-15 09:30:00,42.39,42.42,42.17,42.19,2729326.0,32.0845,32.1072,31.918,31.9331,2729326.0
2019-02-15 10:00:00,42.19,42.31,42.08,42.29,830547.0,31.9331,32.024,31.8499,32.0088,830547.0
2019-02-15 10:30:00,42.3,42.39,42.26,42.36,945562.0,32.0164,32.0845,31.9861,32.0618,945562.0
2019-02-15 11:00:00,42.37,42.46,42.25,42.46,914303.0,32.0694,32.1375,31.9785,32.1375,914303.0
2019-02-15 11:30:00,42.45,42.46,42.34,42.38,729359.0,32.1299,32.1375,32.0467,32.0769,729359.0
2019-02-15 12:00:00,42.39,42.43,42.32,42.33,486304.0,32.0845,32.1148,32.0315,32.0391,486304.0
2019-02-15 12:30:00,42.33,42.37,42.3,42.34,438181.0,32.0391,32.0694,32.0164,32.0467,438181.0
2019-02-15 13:00:00,42.34,42.36,42.3,42.34,406272.0,32.0467,32.0618,32.0164,32.0467,406272.0
2019-02-15 13:30:00,42.34,42.47,42.33,42.46,476156.0,32.0467,32.1451,32.0391,32.1375,476156.0
2019-02-15 14:00:00,42.46,42.5,42.45,42.48,540915.0,32.1375,32.1678,32.1299,32.1526,540915.0
2019-02-15 14:30:00,42.48,42.51,42.47,42.5,917159.0,32.1526,32.1753,32.1451,32.1678,917159.0
2019-02-15 15:00:00,42.5,42.5,42.4,42.41,800286.0,32.1678,32.1678,32.0921,32.0997,800286.0
2019-02-15 15:30:00,42.41,42.51,42.38,42.4,2964872.0,32.0997,32.1753,32.0769,32.0921,2964872.0
2019-02-19 09:30:00,42.24,42.74,42.18,42.58,2232423.0,31.971,32.3494,31.9256,32.2283,2232423.0
2019-02-19 10:00:00,42.58,42.7,42.55,42.69,1320002.0,32.2283,32.3191,32.2056,32.3116,1320002.0
2019-02-19 10:30:00,42.69,42.72,42.63,42.64,1003260.0,32.3116,32.3343,32.2662,32.2737,1003260.0
2019-02-19 11:00:00,42.63,42.66,42.51,42.55,1117280.0,32.2662,32.2889,32.1753,32.2056,1117280.0
2019-02-19 11:30:00,42.55,42.81,42.54,42.8,2038233.0,32.2056,32.4024,32.198,32.3948,2038233.0
2019-02-19 12:00:00,42.8,42.85,42.72,42.83,667583.0,32.3948,32.4327,32.3343,32.4175,667583.0
2019-02-19 12:30:00,42.84,42.86,42.77,42.78,511682.0,32.4251,32.4403,32.3721,32.3797,511682.0
2019-02-19 13:00:00,42.79,42.79,42.68,42.69,666718.0,32.3873,32.3873,32.304,32.3116,666718.0
2019-02-19 13:30:00,42.68,42.8,42.63,42.76,657372.0,32.304,32.3948,32.2662,32.3646,657372.0
2019-02-19 14:00:00,42.76,42.78,42.55,42.77,1319029.0,32.3646,32.3797,32.2056,32.3721,1319029.0
2019-02-19 14:30:00,42.77,42.81,42.72,42.8,1017619.0,32.3721,32.4024,32.3343,32.3948,1017619.0
2019-02-19 15:00:00,42.81,42.81,42.71,42.72,950540.0,32.4024,32.4024,32.3267,32.3343,950540.0
2019-02-19 15:30:00,42.72,42.82,42.57,42.6,2541508.0,32.3343,32.41,32.2208,32.2435,2541508.0
2019-02-20 09:30:00,42.53,42.56,42.16,42.26,1160206.0,32.1905,32.2132,31.9104,31.9861,1160206.0
2019-02-20 10:00:00,42.26,42.36,42.17,42.17,1004218.0,31.9861,32.0618,31.918,31.918,1004218.0
2019-02-20 10:30:00,42.17,42.21,42.03,42.04,1223532.0,31.918,31.9483,31.812,31.8196,1223532.0
2019-02-20 11:00:00,42.04,42.17,42.0,42.16,961495.0,31.8196,31.918,31.7893,31.9104,961495.0
2019-02-20 11:30:00,42.16,42.19,42.09,42.13,753248.0,31.9104,31.9331,31.8574,31.8877,753248.0
2019-02-20 12:00:00,42.13,42.13,42.0,42.02,805083.0,31.8877,31.8877,31.7893,31.8045,805083.0
2019-02-20 12:30:00,42.02,42.02,41.96,41.98,817068.0,31.8045,31.8045,31.7591,31.7742,817068.0
2019-02-20 13:00:00,41.97,41.99,41.93,41.98,753308.0,31.7666,31.7818,31.7363,31.7742,753308.0
2019-02-20 13:30:00,41.98,42.14,41.97,42.12,781196.0,31.7742,31.8953,31.7666,31.8802,781196.0
2019-02-20 14:00:00,42.12,42.23,41.97,42.09,966735.0,31.8802,31.9634,31.7666,31.8574,966735.0
2019-02-20 14:30:00,42.1,42.23,42.09,42.21,851588.0,31.865,31.9634,31.8574,31.9483,851588.0
2019-02-20 15:00:00,42.21,42.28,42.18,42.23,927854.0,31.9483,32.0013,31.9256,31.9634,927854.0
2019-02-20 15:30:00,42.22,42.24,42.08,42.21,2854929.0,31.9558,31.971,31.8499,31.9483,2854929.0
2019-02-21 09:30:00,42.02,42.05,41.86,42.02,1257951.0,31.8045,31.8272,31.6834,31.8045,1257951.0
2019-02-21 10:00:00,42.03,42.3,42.0,42.28,976535.0,31.812,32.0164,31.7893,32.0013,976535.0
2019-02-21 10:30:00,42.29,42.32,42.18,42.19,819270.0,32.0088,32.0315,31.9256,31.9331,819270.0
2019-02-21 11:00:00,42.19,42.26,42.13,42.16,751413.0,31.9331,31.9861,31.8877,31.9104,751413.0
2019-02-21 11:30:00,42.16,42.27,42.13,42.27,572550.0,31.9104,31.9937,31.8877,31.9937,572550.0
2019-02-21 12:00:00,42.27,42.32,42.24,42.24,808029.0,31.9937,32.0315,31.971,31.971,808029.0
2019-02-21 12:30:00,42.24,42.27,42.19,42.27,657936.0,31.971,31.9937,31.9331,31.9937,657936.0
2019-02-21 13:00:00,42.27,42.28,42.18,42.22,798727.0,31.9937,32.0013,31.9256,31.9558,798727.0
2019-02-21 13:30:00,42.22,42.23,42.06,42.09,808886.0,31.9558,31.9634,31.8347,31.8574,808886.0
2019-02-21 14:00:00,42.1,42.11,41.99,42.02,655453.0,31.865,31.8726,31.7818,31.8045,655453.0
2019-02-21 14:30:00,42.02,42.09,41.92,41.98,844402.0,31.8045,31.8574,31.7288,31.7742,844402.0
2019-02-21 15:00:00,41.98,42.03,41.97,42.0,786783.0,31.7742,31.812,31.7666,31.7893,786783.0
2019-02-21 15:30:00,42.0,42.15,41.91,42.15,2435825.0,31.7893,31.9029,31.7212,31.9029,2435825.0
2019-02-22 09:30:00,42.3,42.79,42.22,42.78,1885272.0,32.0164,32.3873,31.9558,32.3797,1885272.0
2019-02-22 10:00:00,42.79,42.98,42.77,42.9,1749862.0,32.3873,32.5311,32.3721,32.4705,1749862.0
2019-02-22 10:30:00,42.9,43.09,42.89,43.01,1687248.0,32.4705,32.6143,32.463,32.5538,1687248.0
2019-02-22 11:00:00,43.01,43.13,42.98,43.07,1165418.0,32.5538,32.6446,32.5311,32.5992,1165418.0
2019-02-22 11:30:00,43.07,43.12,43.02,43.03,1036176.0,32.5992,32.637,32.5614,32.5689,1036176.0
2019-02-22 12:00:00,43.03,43.1,43.0,43.08,830620.0,32.5689,32.6219,32.5462,32.6068,830620.0
2019-02-22 12:30:00,43.08,43.12,43.03,43.11,711428.0,32.6068,32.637,32.5689,32.6295,711428.0
2019-02-22 13:00:00,43.11,43.11,43.02,43.09,645966.0,32.6295,32.6295,32.5614,32.6143,645966.0
2019-02-22 13:30:00,43.09,43.13,43.03,43.12,845833.0,32.6143,32.6446,32.5689,32.637,845833.0
2019-02-22 14:00:00,43.12,43.13,43.01,43.02,961370.0,32.637,32.6446,32.5538,32.5614,961370.0
2019-02-22 14:30:00,43.02,43.03,42.89,42.91,1306185.0,32.5614,32.5689,32.463,32.4781,1306185.0
2019-02-22 15:00:00,42.9,43.02,42.89,43.0,1129926.0,32.4705,32.5614,32.463,32.5462,1129926.0
2019-02-22 15:30:00,43.0,43.04,42.89,42.97,3270132.0,32.5462,32.5765,32.463,32.5235,3270132.0
2019-02-25 09:30:00,43.04,43.23,42.96,43.14,1670865.0,32.5765,32.7203,32.5159,32.6522,1670865.0
2019-02-25 10:00:00,43.13,43.15,42.98,43.08,1048256.0,32.6446,32.6597,32.5311,32.6068,1048256.0
2019-02-25 10:30:00,43.08,43.26,43.04,43.26,1394971.0,32.6068,32.743,32.5765,32.743,1394971.0
2019-02-25 11:00:00,43.26,43.36,43.23,43.26,930581.0,32.743,32.8187,32.7203,32.743,930581.0
2019-02-25 11:30:00,43.26,43.37,43.23,43.32,825168.0,32.743,32.8263,32.7203,32.7884,825168.0
2019-02-25 12:00:00,43.32,43.32,43.13,43.18,683254.0,32.7884,32.7884,32.6446,32.6825,683254.0
2019-02-25 12:30:00,43.18,43.18,43.07,43.09,649116.0,32.6825,32.6825,32.5992,32.6143,649116.0
2019-02-25 13:00:00,43.1,43.13,43.06,43.07,628659.0,32.6219,32.6446,32.5916,32.5992,628659.0
2019-02-25 13:30:00,43.07,43.19,43.05,43.16,1114870.0,32.5992,32.69,32.5841,32.6673,1114870.0
2019-02-25 14:00:00,43.16,43.22,43.13,43.15,695452.0,32.6673,32.7127,32.6446,32.6597,695452.0
2019-02-25 14:30:00,43.16,43.24,43.15,43.2,733830.0,32.6673,32.7279,32.6597,32.6976,733830.0
2019-02-25 15:00:00,43.2,43.23,43.08,43.09,1019159.0,32.6976,32.7203,32.6068,32.6143,1019159.0
2019-02-25 15:30:00,43.09,43.21,42.94,43.06,4283385.0,32.6143,32.7052,32.5008,32.5916,4283385.0
2019-02-26 09:30:00,42.96,43.04,42.81,42.87,1753354.0,32.5159,32.5765,32.4024,32.4478,1753354.0
2019-02-26 10:00:00,42.87,43.08,42.85,43.01,906960.0,32.4478,32.6068,32.4327,32.5538,906960.0
2019-02-26 10:30:00,43.0,43.03,42.8,42.8,590763.0,32.5462,32.5689,32.3948,32.3948,590763.0
2019-02-26 11:00:00,42.8,43.07,42.8,43.05,611472.0,32.3948,32.5992,32.3948,32.5841,611472.0
2019-02-26 11:30:00,43.06,43.11,42.97,42.98,621024.0,32.5916,32.6295,32.5235,32.5311,621024.0
2019-02-26 12:00:00,42.99,43.05,42.96,43.0,426538.0,32.5386,32.5841,32.5159,32.5462,426538.0
2019-02-26 12:30:00,43.01,43.03,42.96,43.01,489739.0,32.5538,32.5689,32.5159,32.5538,489739.0
2019-02-26 13:00:00,43.0,43.08,43.0,43.07,434895.0,32.5462,32.6068,32.5462,32.5992,434895.0
2019-02-26 13:30:00,43.07,43.07,42.97,43.07,495836.0,32.5992,32.5992,32.5235,32.5992,495836.0
2019-02-26 14:00:00,43.07,43.12,43.06,43.09,519894.0,32.5992,32.637,32.5916,32.6143,519894.0
2019-02-26 14:30:00,43.09,43.19,43.08,43.18,591038.0,32.6143,32.69,32.6068,32.6825,591038.0
2019-02-26 15:00:00,43.19,43.23,43.15,43.15,824515.0,32.69,32.7203,32.6597,32.6597,824515.0
2019-02-26 15:30:00,43.16,43.16,42.98,43.0,2292066.0,32.6673,32.6673,32.5311,32.5462,2292066.0
2019-02-27 09:30:00,42.98,43.16,42.9,43.12,1157715.0,32.5311,32.6673,32.4705,32.637,1157715.0
2019-02-27 10:00:00,43.13,43.18,42.81,42.88,1153028.0,32.6446,32.6825,32.4024,32.4554,1153028.0
2019-02-27 10:30:00,42.88,42.94,42.81,42.94,834990.0,32.4554,32.5008,32.4024,32.5008,834990.0
2019-02-27 11:00:00,42.94,43.04,42.91,43.0,715987.0,32.5008,32.5765,32.4781,32.5462,715987.0
2019-02-27 11:30:00,43.01,43.09,42.95,43.08,562177.0,32.5538,32.6143,32.5084,32.6068,562177.0
2019-02-27 12:00:00,43.08,43.19,43.07,43.16,528488.0,32.6068,32.69,32.5992,32.6673,528488.0
2019-02-27 12:30:00,43.16,43.22,43.07,43.15,462979.0,32.6673,32.7127,32.5992,32.6597,462979.0
2019-02-27 13:00:00,43.15,43.15,43.11,43.12,647303.0,32.6597,32.6597,32.6295,32.637,647303.0
2019-02-27 13:30:00,43.12,43.14,43.09,43.12,553714.0,32.637,32.6522,32.6143,32.637,553714.0
2019-02-27 14:00:00,43.13,43.15,43.1,43.13,602206.0,32.6446,32.6597,32.6219,32.6446,602206.0
2019-02-27 14:30:00,43.13,43.15,43.08,43.14,825580.0,32.6446,32.6597,32.6068,32.6522,825580.0
2019-02-27 15:00:00,43.14,43.14,43.03,43.04,938502.0,32.6522,32.6522,32.5689,32.5765,938502.0
2019-02-27 15:30:00,43.04,43.08,42.91,42.93,2292662.0,32.5765,32.6068,32.4781,32.4932,2292662.0
2019-02-28 09:30:00,42.95,43.69,42.87,43.64,2335853.0,32.5084,33.0685,32.4478,33.0306,2335853.0
2019-02-28 10:00:00,43.64,43.65,43.5,43.64,1141021.0,33.0306,33.0382,32.9247,33.0306,1141021.0
2019-02-28 10:30:00,43.64,43.78,43.55,43.55,1733286.0,33.0306,33.1366,32.9625,32.9625,1733286.0
2019-02-28 11:00:00,43.55,43.59,43.3,43.3,1020663.0,32.9625,32.9928,32.7733,32.7733,1020663.0
2019-02-28 11:30:00,43.3,43.39,43.22,43.33,1470385.0,32.7733,32.8414,32.7127,32.796,1470385.0
2019-02-28 12:00:00,43.32,43.37,43.24,43.32,699630.0,32.7884,32.8263,32.7279,32.7884,699630.0
2019-02-28 12:30:00,43.32,43.42,43.29,43.41,648776.0,32.7884,32.8641,32.7657,32.8565,648776.0
2019-02-28 13:00:00,43.41,43.44,43.33,43.35,657836.0,32.8565,32.8792,32.796,32.8111,657836.0
2019-02-28 13:30:00,43.35,43.44,43.29,43.41,615513.0,32.8111,32.8792,32.7657,32.8565,615513.0
2019-02-28 14:00:00,43.42,43.45,43.39,43.44,700146.0,32.8641,32.8868,32.8414,32.8792,700146.0
2019-02-28 14:30:00,43.43,43.43,43.31,43.35,875538.0,32.8717,32.8717,32.7809,32.8111,875538.0
2019-02-28 15:00:00,43.35,43.51,43.34,43.5,1722421.0,32.8111,32.9322,32.8036,32.9247,1722421.0
2019-02-28 15:30:00,43.5,43.53,43.11,43.34,7178736.0,32.9247,32.9474,32.6295,32.8036,7178736.0
2019-03-01 09:30:00,43.61,43.79,43.29,43.78,3279046.0,33.0079,33.1442,32.7657,33.1366,3279046.0
2019-03-01 10:00:00,43.78,43.79,43.4,43.49,1704647.0,33.1366,33.1442,32.849,32.9171,1704647.0
2019-03-01 10:30:00,43.49,43.59,43.46,43.5,1219558.0,32.9171,32.9928,32.8944,32.9247,1219558.0
2019-03-01 11:00:00,43.5,43.57,43.37,43.39,1087728.0,32.9247,32.9776,32.8263,32.8414,1087728.0
2019-03-01 11:30:00,43.38,43.42,43.29,43.37,1067915.0,32.8338,32.8641,32.7657,32.8263,1067915.0
2019-03-01 12:00:00,43.37,43.46,43.34,43.38,910789.0,32.8263,32.8944,32.8036,32.8338,910789.0
2019-03-01 12:30:00,43.39,43.4,43.34,43.38,1107717.0,32.8414,32.849,32.8036,32.8338,1107717.0
2019-03-01 13:00:00,43.38,43.42,43.34,43.35,863955.0,32.8338,32.8641,32.8036,32.8111,863955.0
2019-03-01 13:30:00,43.35,43.41,43.31,43.4,829233.0,32.8111,32.8565,32.7809,32.849,829233.0
2019-03-01 14:00:00,43.4,43.44,43.37,43.42,1155966.0,32.849,32.8792,32.8263,32.8641,1155966.0
2019-03-01 14:30:00,43.43,43.52,43.41,43.41,1074298.0,32.8717,32.9398,32.8565,32.8565,1074298.0
2019-03-01 15:00:00,43.42,43.44,43.34,43.41,1457571.0,32.8641,32.8792,32.8036,32.8565,1457571.0
2019-03-01 15:30:00,43.42,43.49,43.33,43.37,3751878.0,32.8641,32.9171,32.796,32.8263,3751878.0
2019-03-04 09:30:00,43.44,43.59,43.39,43.47,1905917.0,32.8792,32.9928,32.8414,32.902,1905917.0
2019-03-04 10:00:00,43.47,43.49,43.27,43.45,1077088.0,32.902,32.9171,32.7506,32.8868,1077088.0
2019-03-04 10:30:00,43.45,43.52,43.41,43.48,1234902.0,32.8868,32.9398,32.8565,32.9095,1234902.0
2019-03-04 11:00:00,43.49,43.53,43.34,43.4,1053988.0,32.9171,32.9474,32.8036,32.849,1053988.0
2019-03-04 11:30:00,43.41,43.41,43.02,43.07,1212632.0,32.8565,32.8565,32.5614,32.5992,1212632.0
2019-03-04 12:00:00,43.06,43.14,42.89,42.96,929616.0,32.5916,32.6522,32.463,32.5159,929616.0
2019-03-04 12:30:00,42.96,43.03,42.9,43.0,1000353.0,32.5159,32.5689,32.4705,32.5462,1000353.0
2019-03-04 13:00:00,43.0,43.01,42.88,43.0,936453.0,32.5462,32.5538,32.4554,32.5462,936453.0
2019-03-04 13:30:00,43.0,43.01,42.93,43.0,784634.0,32.5462,32.5538,32.4932,32.5462,784634.0
2019-03-04 14:00:00,43.0,43.01,42.88,43.0,1013887.0,32.5462,32.5538,32.4554,32.5462,1013887.0
2019-03-04 14:30:00,43.0,43.03,42.94,42.96,852835.0,32.5462,32.5689,32.5008,32.5159,852835.0
2019-03-04 15:00:00,42.96,43.0,42.88,42.97,951465.0,32.5159,32.5462,32.4554,32.5235,951465.0
2019-03-04 15:30:00,42.97,43.1,42.97,43.09,3122250.0,32.5235,32.6219,32.5235,32.6143,3122250.0
2019-03-05 09:30:00,43.09,43.25,42.86,42.92,1523646.0,32.6143,32.7354,32.4403,32.4857,1523646.0
2019-03-05 10:00:00,42.92,43.1,42.86,43.1,1248494.0,32.4857,32.6219,32.4403,32.6219,1248494.0
2019-03-05 10:30:00,43.1,43.17,43.06,43.07,834838.0,32.6219,32.6749,32.5916,32.5992,834838.0
2019-03-05 11:00:00,43.07,43.07,42.98,43.04,1072995.0,32.5992,32.5992,32.5311,32.5765,1072995.0
2019-03-05 11:30:00,43.04,43.14,43.02,43.05,1036292.0,32.5765,32.6522,32.5614,32.5841,1036292.0
2019-03-05 12:00:00,43.05,43.05,42.96,42.97,830564.0,32.5841,32.5841,32.5159,32.5235,830564.0
2019-03-05 12:30:00,42.98,43.07,42.91,42.94,1155956.0,32.5311,32.5992,32.4781,32.5008,1155956.0
2019-03-05 13:00:00,42.94,43.03,42.92,42.93,814697.0,32.5008,32.5689,32.4857,32.4932,814697.0
2019-03-05 13:30:00,42.92,42.95,42.86,42.95,882193.0,32.4857,32.5084,32.4403,32.5084,882193.0
2019-03-05 14:00:00,42.94,43.03,42.93,43.02,709252.0,32.5008,32.5689,32.4932,32.5614,709252.0
2019-03-05 14:30:00,43.02,43.11,42.97,42.99,1445900.0,32.5614,32.6295,32.5235,32.5386,1445900.0
2019-03-05 15:00:00,42.98,43.04,42.88,42.92,1451153.0,32.5311,32.5765,32.4554,32.4857,1451153.0
2019-03-05 15:30:00,42.92,42.98,42.85,42.89,3569552.0,32.4857,32.5311,32.4327,32.463,3569552.0
2019-03-06 09:30:00,42.82,42.87,42.11,42.11,2407956.0,32.41,32.4478,31.8726,31.8726,2407956.0
2019-03-06 10:00:00,42.12,42.13,41.9,41.95,1909037.0,31.8802,31.8877,31.7136,31.7515,1909037.0
2019-03-06 10:30:00,41.95,42.02,41.89,41.96,1139125.0,31.7515,31.8045,31.7061,31.7591,1139125.0
2019-03-06 11:00:00,41.96,42.02,41.9,41.93,983513.0,31.7591,31.8045,31.7136,31.7363,983513.0
2019-03-06 11:30:00,41.93,41.97,41.85,41.86,819681.0,31.7363,31.7666,31.6758,31.6834,819681.0
2019-03-06 12:00:00,41.85,41.89,41.75,41.76,951918.0,31.6758,31.7061,31.6001,31.6077,951918.0
2019-03-06 12:30:00,41.76,41.82,41.74,41.77,927038.0,31.6077,31.6531,31.5925,31.6152,927038.0
2019-03-06 13:00:00,41.77,41.79,41.62,41.63,750052.0,31.6152,31.6304,31.5017,31.5093,750052.0
2019-03-06 13:30:00,41.63,41.83,41.62,41.82,756900.0,31.5093,31.6607,31.5017,31.6531,756900.0
2019-03-06 14:00:00,41.82,41.86,41.76,41.8,846266.0,31.6531,31.6834,31.6077,31.6379,846266.0
2019-03-06 14:30:00,41.8,41.94,41.79,41.9,925484.0,31.6379,31.7439,31.6304,31.7136,925484.0
2019-03-06 15:00:00,41.91,41.93,41.79,41.83,904064.0,31.7212,31.7363,31.6304,31.6607,904064.0
2019-03-06 15:30:00,41.83,41.97,41.82,41.87,3454189.0,31.6607,31.7666,31.6531,31.6909,3454189.0
2019-03-07 09:30:00,41.86,41.9,41.69,41.72,1622428.0,31.6834,31.7136,31.5547,31.5774,1622428.0
2019-03-07 10:00:00,41.72,41.72,41.48,41.51,1441889.0,31.5774,31.5774,31.3957,31.4185,1441889.0
2019-03-07 10:30:00,41.51,41.65,41.47,41.65,1827851.0,31.4185,31.5244,31.3882,31.5244,1827851.0
2019-03-07 11:00:00,41.65,41.73,41.56,41.65,1104732.0,31.5244,31.585,31.4563,31.5244,1104732.0
2019-03-07 11:30:00,41.66,41.73,41.54,41.57,1263430.0,31.532,31.585,31.4412,31.4639,1263430.0
2019-03-07 12:00:00,41.56,41.7,41.5,41.67,1309654.0,31.4563,31.5623,31.4109,31.5396,1309654.0
2019-03-07 12:30:00,41.68,41.73,41.55,41.68,956519.0,31.5471,31.585,31.4487,31.5471,956519.0
2019-03-07 13:00:00,41.67,41.71,41.6,41.62,883557.0,31.5396,31.5698,31.4866,31.5017,883557.0
2019-03-07 13:30:00,41.62,41.69,41.57,41.65,874516.0,31.5017,31.5547,31.4639,31.5244,874516.0
2019-03-07 14:00:00,41.65,41.72,41.5,41.52,1104409.0,31.5244,31.5774,31.4109,31.426,1104409.0
2019-03-07 14:30:00,41.52,41.52,41.3,41.33,1457618.0,31.426,31.426,31.2595,31.2822,1457618.0
2019-03-07 15:00:00,41.33,41.39,41.25,41.29,1660906.0,31.2822,31.3276,31.2217,31.2519,1660906.0
2019-03-07 15:30:00,41.29,41.45,41.28,41.4,4556744.0,31.2519,31.373,31.2444,31.3352,4556744.0
2019-03-08 09:30:00,41.32,41.44,41.04,41.04,1867253.0,31.2746,31.3655,31.0627,31.0627,1867253.0
2019-03-08 10:00:00,41.04,41.05,40.72,40.74,2385565.0,31.0627,31.0703,30.8205,30.8356,2385565.0
2019-03-08 10:30:00,40.74,40.8,40.5,40.5,2332791.0,30.8356,30.8811,30.654,30.654,2332791.0
2019-03-08 11:00:00,40.5,40.74,40.34,40.73,2658136.0,30.654,30.8356,30.5329,30.8281,2658136.0
2019-03-08 11:30:00,40.73,40.9,40.71,40.75,1873640.0,30.8281,30.9567,30.8129,30.8432,1873640.0
2019-03-08 12:00:00,40.75,40.78,40.54,40.61,1525769.0,30.8432,30.8659,30.6843,30.7373,1525769.0
2019-03-08 12:30:00,40.61,40.62,40.5,40.51,1230733.0,30.7373,30.7448,30.654,30.6616,1230733.0
2019-03-08 13:00:00,40.51,40.59,40.5,40.59,1206858.0,30.6616,30.7221,30.654,30.7221,1206858.0
2019-03-08 13:30:00,40.58,40.63,40.56,40.6,1064395.0,30.7145,30.7524,30.6994,30.7297,1064395.0
2019-03-08 14:00:00,40.61,40.79,40.56,40.77,1433000.0,30.7373,30.8735,30.6994,30.8584,1433000.0
2019-03-08 14:30:00,40.77,40.87,40.73,40.85,1304250.0,30.8584,30.934,30.8281,30.9189,1304250.0
2019-03-08 15:00:00,40.85,40.9,40.78,40.78,1300230.0,30.9189,30.9567,30.8659,30.8659,1300230.0
2019-03-08 15:30:00,40.78,40.94,40.77,40.89,4289306.0,30.8659,30.987,30.8584,30.9492,4289306.0
2019-03-11 09:30:00,41.1,41.1,40.8,40.92,1842780.0,31.1081,31.1081,30.8811,30.9719,1842780.0
2019-03-11 10:00:00,40.91,41.07,40.88,41.02,1420271.0,30.9643,31.0854,30.9416,31.0476,1420271.0
2019-03-11 10:30:00,41.02,41.1,40.99,41.01,1340940.0,31.0476,31.1081,31.0249,31.04,1340940.0
2019-03-11 11:00:00,41.0,41.14,40.97,41.12,1400033.0,31.0324,31.1384,31.0097,31.1233,1400033.0
2019-03-11 11:30:00,41.12,41.19,41.03,41.18,987717.0,31.1233,31.1762,31.0551,31.1687,987717.0
2019-03-11 12:00:00,41.18,41.22,41.11,41.17,990477.0,31.1687,31.199,31.1157,31.1611,990477.0
2019-03-11 12:30:00,41.17,41.22,41.09,41.12,837570.0,31.1611,31.199,31.1006,31.1233,837570.0
2019-03-11 13:00:00,41.12,41.17,41.07,41.16,981866.0,31.1233,31.1611,31.0854,31.1535,981866.0
2019-03-11 13:30:00,41.16,41.3,41.12,41.28,1050357.0,31.1535,31.2595,31.1233,31.2444,1050357.0
2019-03-11 14:00:00,41.27,41.28,41.18,41.25,1132895.0,31.2368,31.2444,31.1687,31.2217,1132895.0
2019-03-11 14:30:00,41.25,41.39,41.23,41.34,1790682.0,31.2217,31.3276,31.2065,31.2898,1790682.0
2019-03-11 15:00:00,41.34,41.44,41.32,41.4,2013769.0,31.2898,31.3655,31.2746,31.3352,2013769.0
2019-03-11 15:30:00,41.4,41.52,41.39,41.5,5121441.0,31.3352,31.426,31.3276,31.4109,5121441.0
2019-03-12 09:30:00,41.7,41.7,41.37,41.52,1527697.0,31.5623,31.5623,31.3125,31.426,1527697.0
2019-03-12 10:00:00,41.52,41.75,41.5,41.75,1059812.0,31.426,31.6001,31.4109,31.6001,1059812.0
2019-03-12 10:30:00,41.75,41.85,41.69,41.76,1274803.0,31.6001,31.6758,31.5547,31.6077,1274803.0
2019-03-12 11:00:00,41.76,41.89,41.69,41.79,1490797.0,31.6077,31.7061,31.5547,31.6304,1490797.0
2019-03-12 11:30:00,41.79,41.8,41.73,41.77,949169.0,31.6304,31.6379,31.585,31.6152,949169.0
2019-03-12 12:00:00,41.77,41.78,41.68,41.71,898382.0,31.6152,31.6228,31.5471,31.5698,898382.0
2019-03-12 12:30:00,41.72,41.81,41.68,41.77,1186888.0,31.5774,31.6455,31.5471,31.6152,1186888.0
2019-03-12 13:00:00,41.77,41.92,41.76,41.91,1193718.0,31.6152,31.7288,31.6077,31.7212,1193718.0
2019-03-12 13:30:00,41.91,41.91,41.8,41.87,935063.0,31.7212,31.7212,31.6379,31.6909,935063.0
2019-03-12 14:00:00,41.87,41.91,41.83,41.84,868043.0,31.6909,31.7212,31.6607,31.6682,868043.0
2019-03-12 14:30:00,41.85,41.85,41.79,41.81,1144565.0,31.6758,31.6758,31.6304,31.6455,1144565.0
2019-03-12 15:00:00,41.81,41.84,41.67,41.75,1289812.0,31.6455,31.6682,31.5396,31.6001,1289812.0
2019-03-12 15:30:00,41.75,41.83,41.66,41.75,3425308.0,31.6001,31.6607,31.532,31.6001,3425308.0
2019-03-13 09:30:00,41.87,41.87,41.55,41.56,1267586.0,31.6909,31.6909,31.4487,31.4563,1267586.0
2019-03-13 10:00:00,41.56,41.75,41.55,41.69,1897116.0,31.4563,31.6001,31.4487,31.5547,1897116.0
2019-03-13 10:30:00,41.68,41.82,41.62,41.75,1044429.0,31.5471,31.6531,31.5017,31.6001,1044429.0
2019-03-13 11:00:00,41.76,41.88,41.74,41.88,1134279.0,31.6077,31.6985,31.5925,31.6985,1134279.0
2019-03-13 11:30:00,41.87,41.94,41.85,41.89,901107.0,31.6909,31.7439,31.6758,31.7061,901107.0
2019-03-13 12:00:00,41.89,41.95,41.85,41.9,852443.0,31.7061,31.7515,31.6758,31.7136,852443.0
2019-03-13 12:30:00,41.9,41.99,41.85,41.97,695863.0,31.7136,31.7818,31.6758,31.7666,695863.0
2019-03-13 13:00:00,41.97,41.98,41.9,41.97,673640.0,31.7666,31.7742,31.7136,31.7666,673640.0
2019-03-13 13:30:00,41.98,42.04,41.93,41.97,851637.0,31.7742,31.8196,31.7363,31.7666,851637.0
2019-03-13 14:00:00,41.97,42.09,41.94,42.09,872565.0,31.7666,31.8574,31.7439,31.8574,872565.0
2019-03-13 14:30:00,42.09,42.13,41.93,42.03,1454697.0,31.8574,31.8877,31.7363,31.812,1454697.0
2019-03-13 15:00:00,42.03,42.06,41.91,41.92,1514461.0,31.812,31.8347,31.7212,31.7288,1514461.0
2019-03-13 15:30:00,41.93,42.02,41.9,42.01,3149811.0,31.7363,31.8045,31.7136,31.7969,3149811.0
2019-03-14 09:30:00,42.0,42.08,41.77,41.77,1436490.0,31.7893,31.8499,31.6152,31.6152,1436490.0
2019-03-14 10:00:00,41.77,41.83,41.51,41.53,1801797.0,31.6152,31.6607,31.4185,31.4336,1801797.0
2019-03-14 10:30:00,41.53,41.66,41.51,41.55,1455658.0,31.4336,31.532,31.4185,31.4487,1455658.0
2019-03-14 11:00:00,41.54,41.62,41.46,41.56,1062086.0,31.4412,31.5017,31.3806,31.4563,1062086.0
2019-03-14 11:30:00,41.57,41.72,41.53,41.68,1567651.0,31.4639,31.5774,31.4336,31.5471,1567651.0
2019-03-14 12:00:00,41.68,41.68,41.46,41.5,1388632.0,31.5471,31.5471,31.3806,31.4109,1388632.0
2019-03-14 12:30:00,41.5,41.5,41.41,41.43,1098366.0,31.4109,31.4109,31.3428,31.3579,1098366.0
2019-03-14 13:00:00,41.43,41.51,41.4,41.47,883341.0,31.3579,31.4185,31.3352,31.3882,883341.0
2019-03-14 13:30:00,41.47,41.48,41.33,41.35,1111757.0,31.3882,31.3957,31.2822,31.2973,1111757.0
2019-03-14 14:00:00,41.35,41.39,41.31,41.37,1440711.0,31.2973,31.3276,31.2671,31.3125,1440711.0
2019-03-14 14:30:00,41.37,41.44,41.31,41.37,1426896.0,31.3125,31.3655,31.2671,31.3125,1426896.0
2019-03-14 15:00:00,41.36,41.39,41.2,41.23,2186835.0,31.3049,31.3276,31.1838,31.2065,2186835.0
2019-03-14 15:30:00,41.23,41.25,41.13,41.2,5467138.0,31.2065,31.2217,31.1308,31.1838,5467138.0
2019-03-15 09:30:00,41.23,41.36,40.88,40.92,7279235.0,31.2065,31.3049,30.9416,30.9719,7279235.0
2019-03-15 10:00:00,40.91,41.04,40.86,40.95,1547318.0,30.9643,31.0627,30.9265,30.9946,1547318.0
2019-03-15 10:30:00,40.95,41.13,40.91,41.12,1742220.0,30.9946,31.1308,30.9643,31.1233,1742220.0
2019-03-15 11:00:00,41.12,41.24,41.05,41.23,1419404.0,31.1233,31.2141,31.0703,31.2065,1419404.0
2019-03-15 11:30:00,41.24,41.42,41.21,41.36,2070111.0,31.2141,31.3503,31.1914,31.3049,2070111.0
2019-03-15 12:00:00,41.36,41.37,41.28,41.34,1410977.0,31.3049,31.3125,31.2444,31.2898,1410977.0
2019-03-15 12:30:00,41.34,41.44,41.29,41.32,1606923.0,31.2898,31.3655,31.2519,31.2746,1606923.0
2019-03-15 13:00:00,41.33,41.4,41.31,41.38,772651.0,31.2822,31.3352,31.2671,31.3201,772651.0
2019-03-15 13:30:00,41.38,41.43,41.37,41.39,773236.0,31.3201,31.3579,31.3125,31.3276,773236.0
2019-03-15 14:00:00,41.39,41.39,41.32,41.34,1364646.0,31.3276,31.3276,31.2746,31.2898,1364646.0
2019-03-15 14:30:00,41.35,41.42,41.34,41.41,1119147.0,31.2973,31.3503,31.2898,31.3428,1119147.0
2019-03-15 15:00:00,41.41,41.5,41.38,41.48,1725412.0,31.3428,31.4109,31.3201,31.3957,1725412.0
2019-03-15 15:30:00,41.48,41.88,41.44,41.78,8487215.0,31.3957,31.6985,31.3655,31.6228,8487215.0
2019-03-18 09:30:00,41.77,42.07,41.65,41.98,1800991.0,31.6152,31.8423,31.5244,31.7742,1800991.0
2019-03-18 10:00:00,41.98,42.02,41.89,41.92,1050444.0,31.7742,31.8045,31.7061,31.7288,1050444.0
2019-03-18 10:30:00,41.92,42.01,41.87,41.93,1081683.0,31.7288,31.7969,31.6909,31.7363,1081683.0
2019-03-18 11:00:00,41.93,41.94,41.85,41.87,998174.0,31.7363,31.7439,31.6758,31.6909,998174.0
2019-03-18 11:30:00,41.87,41.93,41.8,41.91,837733.0,31.6909,31.7363,31.6379,31.7212,837733.0
2019-03-18 12:00:00,41.91,41.94,41.86,41.9,902246.0,31.7212,31.7439,31.6834,31.7136,902246.0
2019-03-18 12:30:00,41.89,41.9,41.77,41.79,914437.0,31.7061,31.7136,31.6152,31.6304,914437.0
2019-03-18 13:00:00,41.78,41.81,41.75,41.78,632280.0,31.6228,31.6455,31.6001,31.6228,632280.0
2019-03-18 13:30:00,41.79,41.85,41.77,41.83,565430.0,31.6304,31.6758,31.6152,31.6607,565430.0
2019-03-18 14:00:00,41.83,41.84,41.75,41.75,573631.0,31.6607,31.6682,31.6001,31.6001,573631.0
2019-03-18 14:30:00,41.76,41.78,41.72,41.76,711201.0,31.6077,31.6228,31.5774,31.6077,711201.0
2019-03-18 15:00:00,41.76,41.77,41.66,41.68,903871.0,31.6077,31.6152,31.532,31.5471,903871.0
2019-03-18 15:30:00,41.68,41.84,41.67,41.82,2522820.0,31.5471,31.6682,31.5396,31.6531,2522820.0
2019-03-19 09:30:00,41.97,42.0,41.75,41.95,1523246.0,31.7666,31.7893,31.6001,31.7515,1523246.0
2019-03-19 10:00:00,41.95,42.0,41.92,41.94,922908.0,31.7515,31.7893,31.7288,31.7439,922908.0
2019-03-19 10:30:00,41.95,42.0,41.93,41.96,1121654.0,31.7515,31.7893,31.7363,31.7591,1121654.0
2019-03-19 11:00:00,41.96,42.24,41.93,42.21,1739187.0,31.7591,31.971,31.7363,31.9483,1739187.0
2019-03-19 11:30:00,42.2,42.43,42.18,42.41,1114963.0,31.9407,32.1148,31.9256,32.0997,1114963.0
2019-03-19 12:00:00,42.4,42.41,42.31,42.34,833112.0,32.0921,32.0997,32.024,32.0467,833112.0
2019-03-19 12:30:00,42.35,42.4,42.12,42.17,1513715.0,32.0542,32.0921,31.8802,31.918,1513715.0
2019-03-19 13:00:00,42.16,42.33,42.14,42.27,643282.0,31.9104,32.0391,31.8953,31.9937,643282.0
2019-03-19 13:30:00,42.27,42.34,42.24,42.25,724131.0,31.9937,32.0467,31.971,31.9785,724131.0
2019-03-19 14:00:00,42.25,42.32,42.21,42.26,759141.0,31.9785,32.0315,31.9483,31.9861,759141.0
2019-03-19 14:30:00,42.27,42.35,42.21,42.24,1004979.0,31.9937,32.0542,31.9483,31.971,1004979.0
2019-03-19 15:00:00,42.24,42.27,42.13,42.17,939338.0,31.971,31.9937,31.8877,31.918,939338.0
2019-03-19 15:30:00,42.17,42.36,42.12,42.32,3844220.0,31.918,32.0618,31.8802,32.0315,3844220.0
2019-03-20 09:30:00,42.2,42.36,42.0,42.12,1153374.0,31.9407,32.0618,31.7893,31.8802,1153374.0
2019-03-20 10:00:00,42.12,42.12,41.83,41.84,1283856.0,31.8802,31.8802,31.6607,31.6682,1283856.0
2019-03-20 10:30:00,41.84,41.94,41.78,41.93,1134748.0,31.6682,31.7439,31.6228,31.7363,1134748.0
2019-03-20 11:00:00,41.93,42.08,41.91,42.03,687301.0,31.7363,31.8499,31.7212,31.812,687301.0
2019-03-20 11:30:00,42.03,42.08,41.94,42.0,797589.0,31.812,31.8499,31.7439,31.7893,797589.0
2019-03-20 12:00:00,42.0,42.1,41.99,42.01,819823.0,31.7893,31.865,31.7818,31.7969,819823.0
2019-03-20 12:30:00,42.01,42.02,41.88,41.94,957204.0,31.7969,31.8045,31.6985,31.7439,957204.0
2019-03-20 13:00:00,41.94,42.08,41.89,42.03,701957.0,31.7439,31.8499,31.7061,31.812,701957.0
2019-03-20 13:30:00,42.02,42.03,41.96,42.01,730730.0,31.8045,31.812,31.7591,31.7969,730730.0
2019-03-20 14:00:00,42.02,42.32,42.02,42.26,1740413.0,31.8045,32.0315,31.8045,31.9861,1740413.0
2019-03-20 14:30:00,42.26,42.37,42.2,42.34,1084468.0,31.9861,32.0694,31.9407,32.0467,1084468.0
2019-03-20 15:00:00,42.33,42.37,42.21,42.34,1454376.0,32.0391,32.0694,31.9483,32.0467,1454376.0
2019-03-20 15:30:00,42.34,42.4,42.16,42.17,3607807.0,32.0467,32.0921,31.9104,31.918,3607807.0
2019-03-21 09:30:00,41.93,42.36,41.87,42.3,1001649.0,31.7363,32.0618,31.6909,32.0164,1001649.0
2019-03-21 10:00:00,42.3,42.36,42.17,42.19,1018207.0,32.0164,32.0618,31.918,31.9331,1018207.0
2019-03-21 10:30:00,42.19,42.28,42.14,42.27,845050.0,31.9331,32.0013,31.8953,31.9937,845050.0
2019-03-21 11:00:00,42.27,42.48,42.27,42.45,1204821.0,31.9937,32.1526,31.9937,32.1299,1204821.0
2019-03-21 11:30:00,42.45,42.64,42.42,42.62,928621.0,32.1299,32.2737,32.1072,32.2586,928621.0
2019-03-21 12:00:00,42.63,42.63,42.39,42.42,921870.0,32.2662,32.2662,32.0845,32.1072,921870.0
2019-03-21 12:30:00,42.42,42.44,42.33,42.37,765953.0,32.1072,32.1224,32.0391,32.0694,765953.0
2019-03-21 13:00:00,42.37,42.49,42.37,42.47,584241.0,32.0694,32.1602,32.0694,32.1451,584241.0
2019-03-21 13:30:00,42.48,42.48,42.34,42.37,576429.0,32.1526,32.1526,32.0467,32.0694,576429.0
2019-03-21 14:00:00,42.38,42.44,42.36,42.43,1186186.0,32.0769,32.1224,32.0618,32.1148,1186186.0
2019-03-21 14:30:00,42.43,42.48,42.38,42.41,1220292.0,32.1148,32.1526,32.0769,32.0997,1220292.0
2019-03-21 15:00:00,42.41,42.48,42.33,42.46,1245233.0,32.0997,32.1526,32.0391,32.1375,1245233.0
2019-03-21 15:30:00,42.46,42.54,42.3,42.36,3837105.0,32.1375,32.198,32.0164,32.0618,3837105.0
2019-03-22 09:30:00,42.2,42.62,42.16,42.19,1427519.0,31.9407,32.2586,31.9104,31.9331,1427519.0
2019-03-22 10:00:00,42.19,42.34,42.18,42.2,994518.0,31.9331,32.0467,31.9256,31.9407,994518.0
2019-03-22 10:30:00,42.21,42.3,42.08,42.1,714985.0,31.9483,32.0164,31.8499,31.865,714985.0
2019-03-22 11:00:00,42.1,42.29,42.07,42.16,1121309.0,31.865,32.0088,31.8423,31.9104,1121309.0
2019-03-22 11:30:00,42.16,42.21,41.99,42.05,1643063.0,31.9104,31.9483,31.7818,31.8272,1643063.0
2019-03-22 12:00:00,42.05,42.19,42.04,42.08,959009.0,31.8272,31.9331,31.8196,31.8499,959009.0
2019-03-22 12:30:00,42.08,42.13,42.0,42.12,810066.0,31.8499,31.8877,31.7893,31.8802,810066.0
2019-03-22 13:00:00,42.11,42.16,42.03,42.08,603421.0,31.8726,31.9104,31.812,31.8499,603421.0
2019-03-22 13:30:00,42.08,42.15,42.01,42.04,607266.0,31.8499,31.9029,31.7969,31.8196,607266.0
2019-03-22 14:00:00,42.03,42.18,42.03,42.15,1042072.0,31.812,31.9256,31.812,31.9029,1042072.0
2019-03-22 14:30:00,42.15,42.25,42.09,42.19,885714.0,31.9029,31.9785,31.8574,31.9331,885714.0
2019-03-22 15:00:00,42.19,42.24,42.09,42.1,1007114.0,31.9331,31.971,31.8574,31.865,1007114.0
2019-03-22 15:30:00,42.1,42.1,41.82,41.86,3359828.0,31.865,31.865,31.6531,31.6834,3359828.0
2019-03-25 09:30:00,41.81,42.03,41.67,41.7,1277072.0,31.6455,31.812,31.5396,31.5623,1277072.0
2019-03-25 10:00:00,41.71,42.05,41.7,42.03,1695236.0,31.5698,31.8272,31.5623,31.812,1695236.0
2019-03-25 10:30:00,42.02,42.06,41.82,42.0,1314544.0,31.8045,31.8347,31.6531,31.7893,1314544.0
2019-03-25 11:00:00,42.01,42.14,41.93,42.12,758623.0,31.7969,31.8953,31.7363,31.8802,758623.0
2019-03-25 11:30:00,42.12,42.15,41.99,41.99,786654.0,31.8802,31.9029,31.7818,31.7818,786654.0
2019-03-25 12:00:00,42.0,42.08,41.97,42.02,720181.0,31.7893,31.8499,31.7666,31.8045,720181.0
2019-03-25 12:30:00,42.01,42.02,41.81,41.94,897639.0,31.7969,31.8045,31.6455,31.7439,897639.0
2019-03-25 13:00:00,41.94,42.0,41.86,41.89,618599.0,31.7439,31.7893,31.6834,31.7061,618599.0
2019-03-25 13:30:00,41.89,41.97,41.85,41.88,680553.0,31.7061,31.7666,31.6758,31.6985,680553.0
2019-03-25 14:00:00,41.88,41.96,41.85,41.91,863152.0,31.6985,31.7591,31.6758,31.7212,863152.0
2019-03-25 14:30:00,41.91,42.0,41.89,41.94,1025581.0,31.7212,31.7893,31.7061,31.7439,1025581.0
2019-03-25 15:00:00,41.94,41.97,41.89,41.92,1054391.0,31.7439,31.7666,31.7061,31.7288,1054391.0
2019-03-25 15:30:00,41.92,41.99,41.84,41.89,2456862.0,31.7288,31.7818,31.6682,31.7061,2456862.0
2019-03-26 09:30:00,42.2,42.46,42.13,42.33,1368844.0,31.9407,32.1375,31.8877,32.0391,1368844.0
2019-03-26 10:00:00,42.34,42.51,42.27,42.47,941532.0,32.0467,32.1753,31.9937,32.1451,941532.0
2019-03-26 10:30:00,42.48,42.54,42.41,42.5,1121827.0,32.1526,32.198,32.0997,32.1678,1121827.0
2019-03-26 11:00:00,42.5,42.7,42.45,42.66,1206319.0,32.1678,32.3191,32.1299,32.2889,1206319.0
2019-03-26 11:30:00,42.65,42.66,42.46,42.48,911861.0,32.2813,32.2889,32.1375,32.1526,911861.0
2019-03-26 12:00:00,42.48,42.54,42.41,42.41,829509.0,32.1526,32.198,32.0997,32.0997,829509.0
2019-03-26 12:30:00,42.41,42.5,42.39,42.5,999182.0,32.0997,32.1678,32.0845,32.1678,999182.0
2019-03-26 13:00:00,42.49,42.57,42.47,42.49,895543.0,32.1602,32.2208,32.1451,32.1602,895543.0
2019-03-26 13:30:00,42.48,42.51,42.41,42.44,894721.0,32.1526,32.1753,32.0997,32.1224,894721.0
2019-03-26 14:00:00,42.44,42.52,42.41,42.41,818148.0,32.1224,32.1829,32.0997,32.0997,818148.0
2019-03-26 14:30:00,42.41,42.5,42.37,42.39,930160.0,32.0997,32.1678,32.0694,32.0845,930160.0
2019-03-26 15:00:00,42.39,42.46,42.34,42.36,1141316.0,32.0845,32.1375,32.0467,32.0618,1141316.0
2019-03-26 15:30:00,42.36,42.46,42.31,42.41,3323408.0,32.0618,32.1375,32.024,32.0997,3323408.0
2019-03-27 09:30:00,42.34,42.64,42.31,42.55,1089179.0,32.0467,32.2737,32.024,32.2056,1089179.0
2019-03-27 10:00:00,42.54,42.6,42.45,42.56,1565091.0,32.198,32.2435,32.1299,32.2132,1565091.0
2019-03-27 10:30:00,42.56,42.61,42.25,42.26,961643.0,32.2132,32.251,31.9785,31.9861,961643.0
2019-03-27 11:00:00,42.27,42.33,42.07,42.08,919561.0,31.9937,32.0391,31.8423,31.8499,919561.0
2019-03-27 11:30:00,42.08,42.12,41.92,42.03,1109503.0,31.8499,31.8802,31.7288,31.812,1109503.0
2019-03-27 12:00:00,42.03,42.12,41.97,42.05,717537.0,31.812,31.8802,31.7666,31.8272,717537.0
2019-03-27 12:30:00,42.04,42.1,41.98,42.02,672599.0,31.8196,31.865,31.7742,31.8045,672599.0
2019-03-27 13:00:00,42.02,42.11,41.95,42.07,670102.0,31.8045,31.8726,31.7515,31.8423,670102.0
2019-03-27 13:30:00,42.07,42.11,41.99,42.0,673817.0,31.8423,31.8726,31.7818,31.7893,673817.0
2019-03-27 14:00:00,42.0,42.07,41.93,42.02,895662.0,31.7893,31.8423,31.7363,31.8045,895662.0
2019-03-27 14:30:00,42.01,42.1,42.01,42.09,666967.0,31.7969,31.865,31.7969,31.8574,666967.0
2019-03-27 15:00:00,42.09,42.11,42.03,42.09,990894.0,31.8574,31.8726,31.812,31.8574,990894.0
2019-03-27 15:30:00,42.09,42.17,41.96,42.03,2409903.0,31.8574,31.918,31.7591,31.812,2409903.0
2019-03-28 09:30:00,42.18,42.37,42.12,42.27,1547101.0,31.9256,32.0694,31.8802,31.9937,1547101.0
2019-03-28 10:00:00,42.27,42.36,42.14,42.15,962990.0,31.9937,32.0618,31.8953,31.9029,962990.0
2019-03-28 10:30:00,42.16,42.17,42.09,42.13,877010.0,31.9104,31.918,31.8574,31.8877,877010.0
2019-03-28 11:00:00,42.13,42.17,42.06,42.09,895832.0,31.8877,31.918,31.8347,31.8574,895832.0
2019-03-28 11:30:00,42.09,42.19,42.08,42.16,752076.0,31.8574,31.9331,31.8499,31.9104,752076.0
2019-03-28 12:00:00,42.16,42.24,42.14,42.16,742528.0,31.9104,31.971,31.8953,31.9104,742528.0
2019-03-28 12:30:00,42.16,42.29,42.14,42.25,574453.0,31.9104,32.0088,31.8953,31.9785,574453.0
2019-03-28 13:00:00,42.25,42.32,42.24,42.27,481434.0,31.9785,32.0315,31.971,31.9937,481434.0
2019-03-28 13:30:00,42.27,42.3,42.2,42.22,452013.0,31.9937,32.0164,31.9407,31.9558,452013.0
2019-03-28 14:00:00,42.21,42.27,42.19,42.23,978694.0,31.9483,31.9937,31.9331,31.9634,978694.0
2019-03-28 14:30:00,42.22,42.25,42.18,42.19,729965.0,31.9558,31.9785,31.9256,31.9331,729965.0
2019-03-28 15:00:00,42.19,42.3,42.16,42.17,859518.0,31.9331,32.0164,31.9104,31.918,859518.0
2019-03-28 15:30:00,42.18,42.32,42.16,42.29,3001994.0,31.9256,32.0315,31.9104,32.0088,3001994.0
2019-03-29 09:30:00,42.4,42.5,42.3,42.46,1394946.0,32.0921,32.1678,32.0164,32.1375,1394946.0
2019-03-29 10:00:00,42.46,42.47,42.31,42.35,915058.0,32.1375,32.1451,32.024,32.0542,915058.0
2019-03-29 10:30:00,42.34,42.36,42.19,42.24,1056537.0,32.0467,32.0618,31.9331,31.971,1056537.0
2019-03-29 11:00:00,42.24,42.35,42.23,42.33,869223.0,31.971,32.0542,31.9634,32.0391,869223.0
2019-03-29 11:30:00,42.34,42.35,42.27,42.28,630523.0,32.0467,32.0542,31.9937,32.0013,630523.0
2019-03-29 12:00:00,42.28,42.31,42.21,42.3,552841.0,32.0013,32.024,31.9483,32.0164,552841.0
2019-03-29 12:30:00,42.3,42.34,42.27,42.33,624683.0,32.0164,32.0467,31.9937,32.0391,624683.0
2019-03-29 13:00:00,42.33,42.34,42.29,42.33,707338.0,32.0391,32.0467,32.0088,32.0391,707338.0
2019-03-29 13:30:00,42.33,42.47,42.31,42.43,653055.0,32.0391,32.1451,32.024,32.1148,653055.0
2019-03-29 14:00:00,42.43,42.47,42.41,42.44,631428.0,32.1148,32.1451,32.0997,32.1224,631428.0
2019-03-29 14:30:00,42.44,42.55,42.41,42.54,895042.0,32.1224,32.2056,32.0997,32.198,895042.0
2019-03-29 15:00:00,42.54,42.58,42.33,42.4,1191610.0,32.198,32.2283,32.0391,32.0921,1191610.0
2019-03-29 15:30:00,42.41,42.5,42.35,42.47,3035837.0,32.0997,32.1678,32.0542,32.1451,3035837.0
2019-04-01 09:30:00,42.58,42.93,42.55,42.81,1943470.0,32.2283,32.4932,32.2056,32.4024,1943470.0
2019-04-01 10:00:00,42.82,42.9,42.75,42.82,1045526.0,32.41,32.4705,32.357,32.41,1045526.0
2019-04-01 10:30:00,42.83,42.88,42.7,42.71,1191353.0,32.4175,32.4554,32.3191,32.3267,1191353.0
2019-04-01 11:00:00,42.72,42.85,42.7,42.8,1062931.0,32.3343,32.4327,32.3191,32.3948,1062931.0
2019-04-01 11:30:00,42.8,42.81,42.71,42.74,879759.0,32.3948,32.4024,32.3267,32.3494,879759.0
2019-04-01 12:00:00,42.74,42.9,42.73,42.88,653629.0,32.3494,32.4705,32.3419,32.4554,653629.0
2019-04-01 12:30:00,42.88,42.89,42.75,42.83,750039.0,32.4554,32.463,32.357,32.4175,750039.0
2019-04-01 13:00:00,42.84,42.85,42.78,42.82,527238.0,32.4251,32.4327,32.3797,32.41,527238.0
2019-04-01 13:30:00,42.82,42.88,42.77,42.88,710849.0,32.41,32.4554,32.3721,32.4554,710849.0
2019-04-01 14:00:00,42.88,42.92,42.85,42.87,1146999.0,32.4554,32.4857,32.4327,32.4478,1146999.0
2019-04-01 14:30:00,42.87,42.92,42.86,42.88,933135.0,32.4478,32.4857,32.4403,32.4554,933135.0
2019-04-01 15:00:00,42.88,42.94,42.85,42.91,1156822.0,32.4554,32.5008,32.4327,32.4781,1156822.0
2019-04-01 15:30:00,42.91,42.92,42.81,42.84,3190411.0,32.4781,32.4857,32.4024,32.4251,3190411.0
2019-04-02 09:30:00,42.95,43.18,42.85,43.14,1896914.0,32.5084,32.6825,32.4327,32.6522,1896914.0
2019-04-02 10:00:00,43.14,43.14,42.74,42.86,1113233.0,32.6522,32.6522,32.3494,32.4403,1113233.0
2019-04-02 10:30:00,42.86,42.95,42.83,42.92,996383.0,32.4403,32.5084,32.4175,32.4857,996383.0
2019-04-02 11:00:00,42.92,43.06,42.92,43.06,1302350.0,32.4857,32.5916,32.4857,32.5916,1302350.0
2019-04-02 11:30:00,43.06,43.06,42.97,43.02,848485.0,32.5916,32.5916,32.5235,32.5614,848485.0
2019-04-02 12:00:00,43.02,43.08,43.01,43.08,583602.0,32.5614,32.6068,32.5538,32.6068,583602.0
2019-04-02 12:30:00,43.08,43.12,43.06,43.1,600333.0,32.6068,32.637,32.5916,32.6219,600333.0
2019-04-02 13:00:00,43.1,43.11,43.06,43.09,499390.0,32.6219,32.6295,32.5916,32.6143,499390.0
2019-04-02 13:30:00,43.09,43.1,43.0,43.01,680758.0,32.6143,32.6219,32.5462,32.5538,680758.0
2019-04-02 14:00:00,43.02,43.08,42.96,43.08,922379.0,32.5614,32.6068,32.5159,32.6068,922379.0
2019-04-02 14:30:00,43.08,43.1,43.03,43.08,720311.0,32.6068,32.6219,32.5689,32.6068,720311.0
2019-04-02 15:00:00,43.08,43.11,43.02,43.03,768359.0,32.6068,32.6295,32.5614,32.5689,768359.0
2019-04-02 15:30:00,43.03,43.03,42.89,42.91,2417266.0,32.5689,32.5689,32.463,32.4781,2417266.0
2019-04-03 09:30:00,42.99,43.03,42.55,42.69,1730223.0,32.5386,32.5689,32.2056,32.3116,1730223.0
2019-04-03 10:00:00,42.69,42.95,42.63,42.95,1249034.0,32.3116,32.5084,32.2662,32.5084,1249034.0
2019-04-03 10:30:00,42.94,43.02,42.88,42.96,1648369.0,32.5008,32.5614,32.4554,32.5159,1648369.0
2019-04-03 11:00:00,42.96,43.07,42.95,43.02,888163.0,32.5159,32.5992,32.5084,32.5614,888163.0
2019-04-03 11:30:00,43.02,43.07,42.95,42.98,734558.0,32.5614,32.5992,32.5084,32.5311,734558.0
2019-04-03 12:00:00,42.97,43.01,42.93,42.97,552709.0,32.5235,32.5538,32.4932,32.5235,552709.0
2019-04-03 12:30:00,42.96,43.03,42.96,42.98,739627.0,32.5159,32.5689,32.5159,32.5311,739627.0
2019-04-03 13:00:00,42.98,43.04,42.9,42.93,527305.0,32.5311,32.5765,32.4705,32.4932,527305.0
2019-04-03 13:30:00,42.93,42.93,42.75,42.77,456239.0,32.4932,32.4932,32.357,32.3721,456239.0
2019-04-03 14:00:00,42.77,42.79,42.69,42.77,704786.0,32.3721,32.3873,32.3116,32.3721,704786.0
2019-04-03 14:30:00,42.78,42.78,42.66,42.73,657990.0,32.3797,32.3797,32.2889,32.3419,657990.0
2019-04-03 15:00:00,42.72,42.77,42.64,42.76,821532.0,32.3343,32.3721,32.2737,32.3646,821532.0
2019-04-03 15:30:00,42.75,42.89,42.73,42.83,1666441.0,32.357,32.463,32.3419,32.4175,1666441.0
2019-04-04 09:30:00,42.79,42.91,42.72,42.86,926737.0,32.3873,32.4781,32.3343,32.4403,926737.0
2019-04-04 10:00:00,42.86,42.87,42.71,42.78,844605.0,32.4403,32.4478,32.3267,32.3797,844605.0
2019-04-04 10:30:00,42.79,42.82,42.6,42.6,896216.0,32.3873,32.41,32.2435,32.2435,896216.0
2019-04-04 11:00:00,42.61,42.65,42.53,42.65,845655.0,32.251,32.2813,32.1905,32.2813,845655.0
2019-04-04 11:30:00,42.65,42.67,42.58,42.59,609084.0,32.2813,32.2964,32.2283,32.2359,609084.0
2019-04-04 12:00:00,42.59,42.63,42.51,42.59,527183.0,32.2359,32.2662,32.1753,32.2359,527183.0
2019-04-04 12:30:00,42.59,42.61,42.5,42.58,408650.0,32.2359,32.251,32.1678,32.2283,408650.0
2019-04-04 13:00:00,42.58,42.65,42.57,42.64,507834.0,32.2283,32.2813,32.2208,32.2737,507834.0
2019-04-04 13:30:00,42.64,42.69,42.59,42.64,516968.0,32.2737,32.3116,32.2359,32.2737,516968.0
2019-04-04 14:00:00,42.64,42.68,42.61,42.62,395460.0,32.2737,32.304,32.251,32.2586,395460.0
2019-04-04 14:30:00,42.61,42.69,42.59,42.69,569139.0,32.251,32.3116,32.2359,32.3116,569139.0
2019-04-04 15:00:00,42.69,42.72,42.65,42.72,655427.0,32.3116,32.3343,32.2813,32.3343,655427.0
2019-04-04 15:30:00,42.72,42.85,42.71,42.75,2350252.0,32.3343,32.4327,32.3267,32.357,2350252.0
2019-04-05 09:30:00,42.98,43.19,42.89,43.11,1476837.0,32.5311,32.69,32.463,32.6295,1476837.0
2019-04-05 10:00:00,43.11,43.2,43.0,43.2,880210.0,32.6295,32.6976,32.5462,32.6976,880210.0
2019-04-05 10:30:00,43.2,43.28,43.18,43.19,968714.0,32.6976,32.7581,32.6825,32.69,968714.0
2019-04-05 11:00:00,43.2,43.26,43.17,43.19,617932.0,32.6976,32.743,32.6749,32.69,617932.0
2019-04-05 11:30:00,43.2,43.25,43.18,43.2,657223.0,32.6976,32.7354,32.6825,32.6976,657223.0
2019-04-05 12:00:00,43.2,43.2,43.12,43.14,875638.0,32.6976,32.6976,32.637,32.6522,875638.0
2019-04-05 12:30:00,43.14,43.16,43.05,43.12,753108.0,32.6522,32.6673,32.5841,32.637,753108.0
2019-04-05 13:00:00,43.12,43.13,43.05,43.05,583063.0,32.637,32.6446,32.5841,32.5841,583063.0
2019-04-05 13:30:00,43.05,43.09,43.02,43.09,393578.0,32.5841,32.6143,32.5614,32.6143,393578.0
2019-04-05 14:00:00,43.08,43.09,42.96,42.96,556982.0,32.6068,32.6143,32.5159,32.5159,556982.0
2019-04-05 14:30:00,42.97,43.04,42.93,43.02,591137.0,32.5235,32.5765,32.4932,32.5614,591137.0
2019-04-05 15:00:00,43.02,43.08,43.0,43.05,778685.0,32.5614,32.6068,32.5462,32.5841,778685.0
2019-04-05 15:30:00,43.05,43.08,42.95,42.99,1920980.0,32.5841,32.6068,32.5084,32.5386,1920980.0
2019-04-08 09:30:00,43.07,43.2,42.91,43.06,1167487.0,32.5992,32.6976,32.4781,32.5916,1167487.0
2019-04-08 10:00:00,43.06,43.19,42.95,43.18,1045387.0,32.5916,32.69,32.5084,32.6825,1045387.0
2019-04-08 10:30:00,43.18,43.28,43.11,43.15,1302196.0,32.6825,32.7581,32.6295,32.6597,1302196.0
2019-04-08 11:00:00,43.15,43.21,43.07,43.13,877171.0,32.6597,32.7052,32.5992,32.6446,877171.0
2019-04-08 11:30:00,43.14,43.25,43.1,43.2,814953.0,32.6522,32.7354,32.6219,32.6976,814953.0
2019-04-08 12:00:00,43.21,43.23,43.11,43.16,517816.0,32.7052,32.7203,32.6295,32.6673,517816.0
2019-04-08 12:30:00,43.16,43.21,43.11,43.14,377395.0,32.6673,32.7052,32.6295,32.6522,377395.0
2019-04-08 13:00:00,43.14,43.17,43.1,43.14,361847.0,32.6522,32.6749,32.6219,32.6522,361847.0
2019-04-08 13:30:00,43.14,43.15,43.09,43.14,507687.0,32.6522,32.6597,32.6143,32.6522,507687.0
2019-04-08 14:00:00,43.14,43.16,43.08,43.09,545169.0,32.6522,32.6673,32.6068,32.6143,545169.0
2019-04-08 14:30:00,43.09,43.15,43.09,43.14,338861.0,32.6143,32.6597,32.6143,32.6522,338861.0
2019-04-08 15:00:00,43.13,43.15,43.08,43.09,465597.0,32.6446,32.6597,32.6068,32.6143,465597.0
2019-04-08 15:30:00,43.09,43.14,43.05,43.13,1681652.0,32.6143,32.6522,32.5841,32.6446,1681652.0
2019-04-09 09:30:00,42.98,43.0,42.58,42.69,1735234.0,32.5311,32.5462,32.2283,32.3116,1735234.0
2019-04-09 10:00:00,42.7,42.79,42.66,42.7,1020857.0,32.3191,32.3873,32.2889,32.3191,1020857.0
2019-04-09 10:30:00,42.71,42.77,42.65,42.7,834415.0,32.3267,32.3721,32.2813,32.3191,834415.0
2019-04-09 11:00:00,42.7,42.77,42.63,42.76,1410832.0,32.3191,32.3721,32.2662,32.3646,1410832.0
2019-04-09 11:30:00,42.77,42.78,42.64,42.66,1219047.0,32.3721,32.3797,32.2737,32.2889,1219047.0
2019-04-09 12:00:00,42.67,42.81,42.65,42.79,467334.0,32.2964,32.4024,32.2813,32.3873,467334.0
2019-04-09 12:30:00,42.79,42.79,42.72,42.73,613427.0,32.3873,32.3873,32.3343,32.3419,613427.0
2019-04-09 13:00:00,42.73,42.77,42.72,42.76,475365.0,32.3419,32.3721,32.3343,32.3646,475365.0
2019-04-09 13:30:00,42.76,42.82,42.75,42.82,474419.0,32.3646,32.41,32.357,32.41,474419.0
2019-04-09 14:00:00,42.82,42.84,42.78,42.84,630757.0,32.41,32.4251,32.3797,32.4251,630757.0
2019-04-09 14:30:00,42.84,42.9,42.81,42.84,808407.0,32.4251,32.4705,32.4024,32.4251,808407.0
2019-04-09 15:00:00,42.84,42.87,42.82,42.84,838927.0,32.4251,32.4478,32.41,32.4251,838927.0
2019-04-09 15:30:00,42.84,42.92,42.78,42.84,2673167.0,32.4251,32.4857,32.3797,32.4251,2673167.0
2019-04-10 09:30:00,42.95,42.95,42.71,42.87,1239448.0,32.5084,32.5084,32.3267,32.4478,1239448.0
2019-04-10 10:00:00,42.86,42.86,42.64,42.76,868967.0,32.4403,32.4403,32.2737,32.3646,868967.0
2019-04-10 10:30:00,42.75,42.8,42.68,42.7,632663.0,32.357,32.3948,32.304,32.3191,632663.0
2019-04-10 11:00:00,42.71,42.8,42.68,42.78,654287.0,32.3267,32.3948,32.304,32.3797,654287.0
2019-04-10 11:30:00,42.78,42.81,42.75,42.79,576327.0,32.3797,32.4024,32.357,32.3873,576327.0
2019-04-10 12:00:00,42.8,42.84,42.76,42.79,392303.0,32.3948,32.4251,32.3646,32.3873,392303.0
2019-04-10 12:30:00,42.79,42.86,42.78,42.82,373917.0,32.3873,32.4403,32.3797,32.41,373917.0
2019-04-10 13:00:00,42.81,42.9,42.81,42.87,351357.0,32.4024,32.4705,32.4024,32.4478,351357.0
2019-04-10 13:30:00,42.87,42.87,42.78,42.8,403499.0,32.4478,32.4478,32.3797,32.3948,403499.0
2019-04-10 14:00:00,42.81,42.84,42.74,42.78,507528.0,32.4024,32.4251,32.3494,32.3797,507528.0
2019-04-10 14:30:00,42.78,42.79,42.67,42.73,661385.0,32.3797,32.3873,32.2964,32.3419,661385.0
2019-04-10 15:00:00,42.74,42.78,42.7,42.72,748047.0,32.3494,32.3797,32.3191,32.3343,748047.0
2019-04-10 15:30:00,42.72,42.75,42.66,42.75,2163462.0,32.3343,32.357,32.2889,32.357,2163462.0
2019-04-11 09:30:00,42.79,42.83,42.47,42.51,1279395.0,32.3873,32.4175,32.1451,32.1753,1279395.0
2019-04-11 10:00:00,42.51,42.62,42.42,42.48,933654.0,32.1753,32.2586,32.1072,32.1526,933654.0
2019-04-11 10:30:00,42.48,42.51,42.38,42.42,670608.0,32.1526,32.1753,32.0769,32.1072,670608.0
2019-04-11 11:00:00,42.41,42.42,42.28,42.35,1063986.0,32.0997,32.1072,32.0013,32.0542,1063986.0
2019-04-11 11:30:00,42.35,42.42,42.28,42.3,769492.0,32.0542,32.1072,32.0013,32.0164,769492.0
2019-04-11 12:00:00,42.3,42.31,42.13,42.2,894498.0,32.0164,32.024,31.8877,31.9407,894498.0
2019-04-11 12:30:00,42.2,42.3,42.19,42.21,768254.0,31.9407,32.0164,31.9331,31.9483,768254.0
2019-04-11 13:00:00,42.21,42.26,42.11,42.11,741596.0,31.9483,31.9861,31.8726,31.8726,741596.0
2019-04-11 13:30:00,42.11,42.13,42.03,42.05,981878.0,31.8726,31.8877,31.812,31.8272,981878.0
2019-04-11 14:00:00,42.04,42.05,41.99,42.01,1065277.0,31.8196,31.8272,31.7818,31.7969,1065277.0
2019-04-11 14:30:00,42.01,42.06,42.0,42.05,945827.0,31.7969,31.8347,31.7893,31.8272,945827.0
2019-04-11 15:00:00,42.05,42.18,42.04,42.18,898477.0,31.8272,31.9256,31.8196,31.9256,898477.0
2019-04-11 15:30:00,42.18,42.31,42.18,42.26,2322956.0,31.9256,32.024,31.9256,31.9861,2322956.0
2019-04-12 09:30:00,42.34,42.34,41.95,42.07,1790222.0,32.0467,32.0467,31.7515,31.8423,1790222.0
2019-04-12 10:00:00,42.07,42.16,42.04,42.11,1922239.0,31.8423,31.9104,31.8196,31.8726,1922239.0
2019-04-12 10:30:00,42.11,42.21,42.08,42.17,1247509.0,31.8726,31.9483,31.8499,31.918,1247509.0
2019-04-12 11:00:00,42.18,42.2,42.11,42.15,1077373.0,31.9256,31.9407,31.8726,31.9029,1077373.0
2019-04-12 11:30:00,42.14,42.16,42.05,42.05,719156.0,31.8953,31.9104,31.8272,31.8272,719156.0
2019-04-12 12:00:00,42.05,42.07,42.02,42.04,659848.0,31.8272,31.8423,31.8045,31.8196,659848.0
2019-04-12 12:30:00,42.03,42.04,41.88,41.92,653320.0,31.812,31.8196,31.6985,31.7288,653320.0
2019-04-12 13:00:00,41.93,41.93,41.87,41.9,829733.0,31.7363,31.7363,31.6909,31.7136,829733.0
2019-04-12 13:30:00,41.9,41.9,41.8,41.8,902865.0,31.7136,31.7136,31.6379,31.6379,902865.0
2019-04-12 14:00:00,41.8,41.82,41.7,41.75,1119546.0,31.6379,31.6531,31.5623,31.6001,1119546.0
2019-04-12 14:30:00,41.75,41.75,41.66,41.66,1063988.0,31.6001,31.6001,31.532,31.532,1063988.0
2019-04-12 15:00:00,41.66,41.76,41.58,41.74,1707511.0,31.532,31.6077,31.4714,31.5925,1707511.0
2019-04-12 15:30:00,41.74,41.78,41.67,41.72,3424317.0,31.5925,31.6228,31.5396,31.5774,3424317.0
2019-04-15 09:30:00,41.86,41.86,41.47,41.75,1436590.0,31.6834,31.6834,31.3882,31.6001,1436590.0
2019-04-15 10:00:00,41.76,41.94,41.75,41.86,864697.0,31.6077,31.7439,31.6001,31.6834,864697.0
2019-04-15 10:30:00,41.85,41.95,41.78,41.95,1024964.0,31.6758,31.7515,31.6228,31.7515,1024964.0
2019-04-15 11:00:00,41.96,42.0,41.88,41.88,893135.0,31.7591,31.7893,31.6985,31.6985,893135.0
2019-04-15 11:30:00,41.88,41.93,41.77,41.82,864406.0,31.6985,31.7363,31.6152,31.6531,864406.0
2019-04-15 12:00:00,41.82,41.88,41.81,41.85,662287.0,31.6531,31.6985,31.6455,31.6758,662287.0
2019-04-15 12:30:00,41.84,41.92,41.84,41.88,480806.0,31.6682,31.7288,31.6682,31.6985,480806.0
2019-04-15 13:00:00,41.89,41.91,41.87,41.89,490757.0,31.7061,31.7212,31.6909,31.7061,490757.0
2019-04-15 13:30:00,41.89,41.97,41.86,41.97,555691.0,31.7061,31.7666,31.6834,31.7666,555691.0
2019-04-15 14:00:00,41.97,41.97,41.93,41.96,520061.0,31.7666,31.7666,31.7363,31.7591,520061.0
2019-04-15 14:30:00,41.96,42.01,41.95,41.96,760915.0,31.7591,31.7969,31.7515,31.7591,760915.0
2019-04-15 15:00:00,41.96,42.0,41.95,41.99,701883.0,31.7591,31.7893,31.7515,31.7818,701883.0
2019-04-15 15:30:00,41.99,42.12,41.99,42.09,2922635.0,31.7818,31.8802,31.7818,31.8574,2922635.0
2019-04-16 09:30:00,42.22,42.3,41.97,42.09,1470048.0,31.9558,32.0164,31.7666,31.8574,1470048.0
2019-04-16 10:00:00,42.09,42.13,41.91,41.96,796684.0,31.8574,31.8877,31.7212,31.7591,796684.0
2019-04-16 10:30:00,41.96,42.07,41.94,41.95,751891.0,31.7591,31.8423,31.7439,31.7515,751891.0
2019-04-16 11:00:00,41.94,41.95,41.72,41.72,1716568.0,31.7439,31.7515,31.5774,31.5774,1716568.0
2019-04-16 11:30:00,41.72,41.74,41.57,41.58,1147858.0,31.5774,31.5925,31.4639,31.4714,1147858.0
2019-04-16 12:00:00,41.58,41.62,41.56,41.57,1037240.0,31.4714,31.5017,31.4563,31.4639,1037240.0
2019-04-16 12:30:00,41.58,41.59,41.47,41.53,1147621.0,31.4714,31.479,31.3882,31.4336,1147621.0
2019-04-16 13:00:00,41.52,41.56,41.44,41.44,834873.0,31.426,31.4563,31.3655,31.3655,834873.0
2019-04-16 13:30:00,41.45,41.48,41.25,41.3,1900295.0,31.373,31.3957,31.2217,31.2595,1900295.0
2019-04-16 14:00:00,41.3,41.3,41.16,41.2,1315306.0,31.2595,31.2595,31.1535,31.1838,1315306.0
2019-04-16 14:30:00,41.2,41.24,41.07,41.09,1892079.0,31.1838,31.2141,31.0854,31.1006,1892079.0
2019-04-16 15:00:00,41.08,41.09,40.93,40.97,3188236.0,31.093,31.1006,30.9795,31.0097,3188236.0
2019-04-16 15:30:00,40.97,40.98,40.83,40.91,5016050.0,31.0097,31.0173,30.9038,30.9643,5016050.0
2019-04-17 09:30:00,40.9,41.0,40.19,40.2,3207586.0,30.9567,31.0324,30.4194,30.4269,3207586.0
2019-04-17 10:00:00,40.21,40.3,40.08,40.19,2823426.0,30.4345,30.5026,30.3361,30.4194,2823426.0
2019-04-17 10:30:00,40.19,40.21,40.02,40.05,2601989.0,30.4194,30.4345,30.2907,30.3134,2601989.0
2019-04-17 11:00:00,40.05,40.14,40.01,40.11,3036116.0,30.3134,30.3815,30.2831,30.3588,3036116.0
2019-04-17 11:30:00,40.11,40.17,39.92,39.95,2326099.0,30.3588,30.4042,30.215,30.2377,2326099.0
2019-04-17 12:00:00,39.95,39.98,39.78,39.86,3055238.0,30.2377,30.2604,30.109,30.1696,3055238.0
2019-04-17 12:30:00,39.86,39.96,39.83,39.94,1773988.0,30.1696,30.2453,30.1469,30.2301,1773988.0
2019-04-17 13:00:00,39.94,39.94,39.82,39.84,1286905.0,30.2301,30.2301,30.1393,30.1544,1286905.0
2019-04-17 13:30:00,39.84,39.85,39.41,39.43,2398355.0,30.1544,30.162,29.829,29.8441,2398355.0
2019-04-17 14:00:00,39.43,39.55,39.39,39.44,2754766.0,29.8441,29.9349,29.8138,29.8517,2754766.0
2019-04-17 14:30:00,39.44,39.78,39.42,39.72,2281248.0,29.8517,30.109,29.8366,30.0636,2281248.0
2019-04-17 15:00:00,39.72,39.89,39.68,39.88,3337194.0,30.0636,30.1923,30.0333,30.1847,3337194.0
2019-04-17 15:30:00,39.88,39.93,39.83,39.87,4645922.0,30.1847,30.2226,30.1469,30.1772,4645922.0
2019-04-18 09:30:00,39.93,39.93,38.76,38.86,6691190.0,30.2226,30.2226,29.337,29.4127,6691190.0
2019-04-18 10:00:00,38.86,38.92,38.54,38.59,5875048.0,29.4127,29.4581,29.1705,29.2083,5875048.0
2019-04-18 10:30:00,38.59,38.94,38.42,38.94,6455532.0,29.2083,29.4732,29.0797,29.4732,6455532.0
2019-04-18 11:00:00,38.94,38.98,38.62,38.73,3685670.0,29.4732,29.5035,29.231,29.3143,3685670.0
2019-04-18 11:30:00,38.73,39.08,38.73,38.98,2223695.0,29.3143,29.5792,29.3143,29.5035,2223695.0
2019-04-18 12:00:00,38.98,39.19,38.93,39.09,2432298.0,29.5035,29.6625,29.4657,29.5868,2432298.0
2019-04-18 12:30:00,39.09,39.28,39.07,39.09,2343926.0,29.5868,29.7306,29.5716,29.5868,2343926.0
2019-04-18 13:00:00,39.09,39.21,38.96,39.18,2017117.0,29.5868,29.6776,29.4884,29.6549,2017117.0
2019-04-18 13:30:00,39.18,39.37,39.17,39.36,1377064.0,29.6549,29.7987,29.6473,29.7911,1377064.0
2019-04-18 14:00:00,39.36,39.36,39.2,39.22,1452922.0,29.7911,29.7911,29.67,29.6852,1452922.0
2019-04-18 14:30:00,39.22,39.33,39.21,39.26,1170588.0,29.6852,29.7684,29.6776,29.7155,1170588.0
2019-04-18 15:00:00,39.26,39.36,39.24,39.34,1739806.0,29.7155,29.7911,29.7003,29.776,1739806.0
2019-04-18 15:30:00,39.33,39.45,39.29,39.38,5259161.0,29.7684,29.8593,29.7382,29.8063,5259161.0
2019-04-22 09:30:00,39.03,39.46,38.81,39.46,3315918.0,29.5414,29.8668,29.3749,29.8668,3315918.0
2019-04-22 10:00:00,39.46,39.5,39.17,39.26,1521599.0,29.8668,29.8971,29.6473,29.7155,1521599.0
2019-04-22 10:30:00,39.27,39.32,39.09,39.14,1573974.0,29.723,29.7609,29.5868,29.6246,1573974.0
2019-04-22 11:00:00,39.14,39.14,38.85,38.89,2988100.0,29.6246,29.6246,29.4051,29.4354,2988100.0
2019-04-22 11:30:00,38.89,38.93,38.86,38.9,1217136.0,29.4354,29.4657,29.4127,29.443,1217136.0
2019-04-22 12:00:00,38.91,38.96,38.86,38.95,3393508.0,29.4505,29.4884,29.4127,29.4808,3393508.0
2019-04-22 12:30:00,38.95,38.96,38.87,38.93,870502.0,29.4808,29.4884,29.4203,29.4657,870502.0
2019-04-22 13:00:00,38.93,38.95,38.9,38.93,749406.0,29.4657,29.4808,29.443,29.4657,749406.0
2019-04-22 13:30:00,38.93,38.96,38.88,38.96,920165.0,29.4657,29.4884,29.4278,29.4884,920165.0
2019-04-22 14:00:00,38.96,38.97,38.93,38.95,1146175.0,29.4884,29.496,29.4657,29.4808,1146175.0
2019-04-22 14:30:00,38.94,38.96,38.9,38.93,1087753.0,29.4732,29.4884,29.443,29.4657,1087753.0
2019-04-22 15:00:00,38.92,38.95,38.91,38.93,1359745.0,29.4581,29.4808,29.4505,29.4657,1359745.0
2019-04-22 15:30:00,38.94,39.01,38.92,38.97,3575036.0,29.4732,29.5262,29.4581,29.496,3575036.0
2019-04-23 09:30:00,39.09,39.34,38.88,39.28,2157267.0,29.5868,29.776,29.4278,29.7306,2157267.0
2019-04-23 10:00:00,39.27,39.39,39.1,39.3,1534153.0,29.723,29.8138,29.5943,29.7457,1534153.0
2019-04-23 10:30:00,39.31,39.34,39.14,39.18,1961274.0,29.7533,29.776,29.6246,29.6549,1961274.0
2019-04-23 11:00:00,39.18,39.45,39.16,39.44,1930409.0,29.6549,29.8593,29.6398,29.8517,1930409.0
2019-04-23 11:30:00,39.44,39.47,39.35,39.42,1133489.0,29.8517,29.8744,29.7836,29.8366,1133489.0
2019-04-23 12:00:00,39.43,39.54,39.42,39.52,1327806.0,29.8441,29.9274,29.8366,29.9122,1327806.0
2019-04-23 12:30:00,39.52,39.53,39.42,39.48,852314.0,29.9122,29.9198,29.8366,29.882,852314.0
2019-04-23 13:00:00,39.48,39.54,39.43,39.54,975676.0,29.882,29.9274,29.8441,29.9274,975676.0
2019-04-23 13:30:00,39.54,39.56,39.46,39.5,1144846.0,29.9274,29.9425,29.8668,29.8971,1144846.0
2019-04-23 14:00:00,39.5,39.56,39.48,39.5,968286.0,29.8971,29.9425,29.882,29.8971,968286.0
2019-04-23 14:30:00,39.5,39.64,39.49,39.55,1349129.0,29.8971,30.0031,29.8895,29.9349,1349129.0
2019-04-23 15:00:00,39.55,39.56,39.41,39.44,917063.0,29.9349,29.9425,29.829,29.8517,917063.0
2019-04-23 15:30:00,39.44,39.49,39.38,39.42,2593833.0,29.8517,29.8895,29.8063,29.8366,2593833.0
2019-04-24 09:30:00,39.5,39.55,39.16,39.29,1725555.0,29.8971,29.9349,29.6398,29.7382,1725555.0
2019-04-24 10:00:00,39.29,39.45,39.21,39.44,1213713.0,29.7382,29.8593,29.6776,29.8517,1213713.0
2019-04-24 10:30:00,39.45,39.49,39.35,39.48,819265.0,29.8593,29.8895,29.7836,29.882,819265.0
2019-04-24 11:00:00,39.48,39.58,39.41,39.55,845628.0,29.882,29.9577,29.829,29.9349,845628.0
2019-04-24 11:30:00,39.55,39.64,39.54,39.58,645400.0,29.9349,30.0031,29.9274,29.9577,645400.0
2019-04-24 12:00:00,39.58,39.58,39.5,39.55,627729.0,29.9577,29.9577,29.8971,29.9349,627729.0
2019-04-24 12:30:00,39.54,39.58,39.41,39.43,471523.0,29.9274,29.9577,29.829,29.8441,471523.0
2019-04-24 13:00:00,39.44,39.48,39.39,39.48,503329.0,29.8517,29.882,29.8138,29.882,503329.0
2019-04-24 13:30:00,39.48,39.54,39.43,39.44,771835.0,29.882,29.9274,29.8441,29.8517,771835.0
2019-04-24 14:00:00,39.44,39.52,39.43,39.45,692292.0,29.8517,29.9122,29.8441,29.8593,692292.0
2019-04-24 14:30:00,39.45,39.49,39.4,39.43,705970.0,29.8593,29.8895,29.8214,29.8441,705970.0
2019-04-24 15:00:00,39.42,39.46,39.4,39.41,898446.0,29.8366,29.8668,29.8214,29.829,898446.0
2019-04-24 15:30:00,39.41,39.53,39.37,39.39,2526904.0,29.829,29.9198,29.7987,29.8138,2526904.0
2019-04-25 09:30:00,39.25,39.48,39.16,39.47,1528039.0,29.7079,29.882,29.6398,29.8744,1528039.0
2019-04-25 10:00:00,39.47,39.75,39.37,39.71,1277771.0,29.8744,30.0863,29.7987,30.0561,1277771.0
2019-04-25 10:30:00,39.72,39.72,39.54,39.6,942514.0,30.0636,30.0636,29.9274,29.9728,942514.0
2019-04-25 11:00:00,39.6,39.66,39.5,39.53,1107919.0,29.9728,30.0182,29.8971,29.9198,1107919.0
2019-04-25 11:30:00,39.53,39.69,39.52,39.68,990389.0,29.9198,30.0409,29.9122,30.0333,990389.0
2019-04-25 12:00:00,39.68,39.7,39.53,39.64,1110328.0,30.0333,30.0485,29.9198,30.0031,1110328.0
2019-04-25 12:30:00,39.63,39.75,39.63,39.66,743903.0,29.9955,30.0863,29.9955,30.0182,743903.0
2019-04-25 13:00:00,39.66,39.75,39.62,39.75,607339.0,30.0182,30.0863,29.9879,30.0863,607339.0
2019-04-25 13:30:00,39.74,39.77,39.68,39.72,425500.0,30.0788,30.1015,30.0333,30.0636,425500.0
2019-04-25 14:00:00,39.72,39.75,39.68,39.74,595282.0,30.0636,30.0863,30.0333,30.0788,595282.0
2019-04-25 14:30:00,39.74,39.83,39.72,39.76,669117.0,30.0788,30.1469,30.0636,30.0939,669117.0
2019-04-25 15:00:00,39.76,39.79,39.69,39.76,897971.0,30.0939,30.1166,30.0409,30.0939,897971.0
2019-04-25 15:30:00,39.76,39.79,39.61,39.62,2122564.0,30.0939,30.1166,29.9804,29.9879,2122564.0
2019-04-26 09:30:00,39.67,39.85,39.44,39.66,1719623.0,30.0258,30.162,29.8517,30.0182,1719623.0
2019-04-26 10:00:00,39.66,39.95,39.65,39.93,1345273.0,30.0182,30.2377,30.0106,30.2226,1345273.0
2019-04-26 10:30:00,39.93,39.96,39.84,39.84,897051.0,30.2226,30.2453,30.1544,30.1544,897051.0
2019-04-26 11:00:00,39.85,39.87,39.72,39.77,868951.0,30.162,30.1772,30.0636,30.1015,868951.0
2019-04-26 11:30:00,39.77,39.79,39.7,39.79,825442.0,30.1015,30.1166,30.0485,30.1166,825442.0
2019-04-26 12:00:00,39.79,39.8,39.7,39.72,508726.0,30.1166,30.1242,30.0485,30.0636,508726.0
2019-04-26 12:30:00,39.72,39.87,39.71,39.83,757869.0,30.0636,30.1772,30.0561,30.1469,757869.0
2019-04-26 13:00:00,39.83,39.91,39.8,39.9,668905.0,30.1469,30.2074,30.1242,30.1999,668905.0
2019-04-26 13:30:00,39.9,39.93,39.85,39.91,590929.0,30.1999,30.2226,30.162,30.2074,590929.0
2019-04-26 14:00:00,39.91,39.98,39.88,39.93,1014714.0,30.2074,30.2604,30.1847,30.2226,1014714.0
2019-04-26 14:30:00,39.94,39.99,39.89,39.9,766353.0,30.2301,30.268,30.1923,30.1999,766353.0
2019-04-26 15:00:00,39.89,39.96,39.86,39.87,1546292.0,30.1923,30.2453,30.1696,30.1772,1546292.0
2019-04-26 15:30:00,39.87,39.97,39.81,39.96,2732610.0,30.1772,30.2528,30.1317,30.2453,2732610.0
2019-04-29 09:30:00,39.97,40.02,39.7,39.75,1545962.0,30.2528,30.2907,30.0485,30.0863,1545962.0
2019-04-29 10:00:00,39.75,39.8,39.65,39.8,1123988.0,30.0863,30.1242,30.0106,30.1242,1123988.0
2019-04-29 10:30:00,39.79,39.98,39.79,39.87,1097388.0,30.1166,30.2604,30.1166,30.1772,1097388.0
2019-04-29 11:00:00,39.87,39.92,39.78,39.87,913377.0,30.1772,30.215,30.109,30.1772,913377.0
2019-04-29 11:30:00,39.87,39.88,39.81,39.82,849723.0,30.1772,30.1847,30.1317,30.1393,849723.0
2019-04-29 12:00:00,39.81,39.93,39.79,39.92,703758.0,30.1317,30.2226,30.1166,30.215,703758.0
2019-04-29 12:30:00,39.93,39.94,39.85,39.9,647912.0,30.2226,30.2301,30.162,30.1999,647912.0
2019-04-29 13:00:00,39.9,39.91,39.86,39.91,608234.0,30.1999,30.2074,30.1696,30.2074,608234.0
2019-04-29 13:30:00,39.91,39.91,39.84,39.86,519478.0,30.2074,30.2074,30.1544,30.1696,519478.0
2019-04-29 14:00:00,39.86,39.86,39.78,39.8,829767.0,30.1696,30.1696,30.109,30.1242,829767.0
2019-04-29 14:30:00,39.8,39.82,39.73,39.75,1130763.0,30.1242,30.1393,30.0712,30.0863,1130763.0
2019-04-29 15:00:00,39.75,39.77,39.66,39.73,2142364.0,30.0863,30.1015,30.0182,30.0712,2142364.0
2019-04-29 15:30:00,39.73,39.78,39.59,39.61,4613286.0,30.0712,30.109,29.9652,29.9804,4613286.0
2019-04-30 09:30:00,40.4,40.5,39.8,40.09,3529530.0,30.5783,30.654,30.1242,30.3437,3529530.0
2019-04-30 10:00:00,40.1,40.55,40.05,40.55,2052012.0,30.3512,30.6918,30.3134,30.6918,2052012.0
2019-04-30 10:30:00,40.55,40.74,40.48,40.55,2122260.0,30.6918,30.8356,30.6389,30.6918,2122260.0
2019-04-30 11:00:00,40.54,40.67,40.37,40.62,1412229.0,30.6843,30.7827,30.5556,30.7448,1412229.0
2019-04-30 11:30:00,40.62,41.18,40.61,41.08,2451045.0,30.7448,31.1687,30.7373,31.093,2451045.0
2019-04-30 12:00:00,41.08,41.13,40.82,40.91,1644468.0,31.093,31.1308,30.8962,30.9643,1644468.0
2019-04-30 12:30:00,40.91,41.0,40.84,41.0,987132.0,30.9643,31.0324,30.9113,31.0324,987132.0
2019-04-30 13:00:00,41.0,41.02,40.84,40.91,957375.0,31.0324,31.0476,30.9113,30.9643,957375.0
2019-04-30 13:30:00,40.91,40.93,40.71,40.71,1070558.0,30.9643,30.9795,30.8129,30.8129,1070558.0
2019-04-30 14:00:00,40.72,40.83,40.66,40.83,1486634.0,30.8205,30.9038,30.7751,30.9038,1486634.0
2019-04-30 14:30:00,40.82,40.88,40.78,40.82,1205027.0,30.8962,30.9416,30.8659,30.8962,1205027.0
2019-04-30 15:00:00,40.82,40.84,40.77,40.81,1208547.0,30.8962,30.9113,30.8584,30.8886,1208547.0
2019-04-30 15:30:00,40.8,40.82,40.58,40.58,4477287.0,30.8811,30.8962,30.7145,30.7145,4477287.0
2019-05-01 09:30:00,40.59,40.59,40.17,40.29,1515703.0,30.7221,30.7221,30.4042,30.495,1515703.0
2019-05-01 10:00:00,40.28,40.72,40.22,40.66,1010960.0,30.4875,30.8205,30.4421,30.7751,1010960.0
2019-05-01 10:30:00,40.67,40.8,40.65,40.73,856494.0,30.7827,30.8811,30.7675,30.8281,856494.0
2019-05-01 11:00:00,40.73,40.86,40.65,40.79,943155.0,30.8281,30.9265,30.7675,30.8735,943155.0
2019-05-01 11:30:00,40.79,40.79,40.62,40.66,909025.0,30.8735,30.8735,30.7448,30.7751,909025.0
2019-05-01 12:00:00,40.66,40.74,40.6,40.65,748023.0,30.7751,30.8356,30.7297,30.7675,748023.0
2019-05-01 12:30:00,40.65,40.72,40.64,40.7,648025.0,30.7675,30.8205,30.76,30.8054,648025.0
2019-05-01 13:00:00,40.71,40.78,40.66,40.73,640547.0,30.8129,30.8659,30.7751,30.8281,640547.0
2019-05-01 13:30:00,40.73,40.8,40.7,40.77,521967.0,30.8281,30.8811,30.8054,30.8584,521967.0
2019-05-01 14:00:00,40.78,40.92,40.75,40.77,895388.0,30.8659,30.9719,30.8432,30.8584,895388.0
2019-05-01 14:30:00,40.76,40.79,40.51,40.64,1123225.0,30.8508,30.8735,30.6616,30.76,1123225.0
2019-05-01 15:00:00,40.63,40.8,40.61,40.75,1244774.0,30.7524,30.8811,30.7373,30.8432,1244774.0
2019-05-01 15:30:00,40.75,40.83,40.63,40.76,2749192.0,30.8432,30.9038,30.7524,30.8508,2749192.0
2019-05-02 09:30:00,40.81,41.0,40.65,40.87,1410549.0,30.8886,31.0324,30.7675,30.934,1410549.0
2019-05-02 10:00:00,40.87,40.93,40.73,40.82,1034784.0,30.934,30.9795,30.8281,30.8962,1034784.0
2019-05-02 10:30:00,40.82,40.95,40.73,40.77,1060836.0,30.8962,30.9946,30.8281,30.8584,1060836.0
2019-05-02 11:00:00,40.76,40.78,40.57,40.65,1191233.0,30.8508,30.8659,30.707,30.7675,1191233.0
2019-05-02 11:30:00,40.65,40.84,40.64,40.72,1591682.0,30.7675,30.9113,30.76,30.8205,1591682.0
2019-05-02 12:00:00,40.73,40.82,40.67,40.74,927302.0,30.8281,30.8962,30.7827,30.8356,927302.0
2019-05-02 12:30:00,40.74,40.79,40.72,40.76,772483.0,30.8356,30.8735,30.8205,30.8508,772483.0
2019-05-02 13:00:00,40.76,40.86,40.7,40.81,565219.0,30.8508,30.9265,30.8054,30.8886,565219.0
2019-05-02 13:30:00,40.8,40.88,40.79,40.82,702807.0,30.8811,30.9416,30.8735,30.8962,702807.0
2019-05-02 14:00:00,40.82,40.91,40.81,40.89,833116.0,30.8962,30.9643,30.8886,30.9492,833116.0
2019-05-02 14:30:00,40.89,40.93,40.8,40.87,995540.0,30.9492,30.9795,30.8811,30.934,995540.0
2019-05-02 15:00:00,40.87,40.93,40.85,40.91,831863.0,30.934,30.9795,30.9189,30.9643,831863.0
2019-05-02 15:30:00,40.9,41.02,40.83,41.01,2345407.0,30.9567,31.0476,30.9038,31.04,2345407.0
2019-05-03 09:30:00,41.22,41.29,41.04,41.07,1601096.0,31.199,31.2519,31.0627,31.0854,1601096.0
2019-05-03 10:00:00,41.07,41.17,41.03,41.11,987508.0,31.0854,31.1611,31.0551,31.1157,987508.0
2019-05-03 10:30:00,41.11,41.24,41.09,41.22,914397.0,31.1157,31.2141,31.1006,31.199,914397.0
2019-05-03 11:00:00,41.21,41.37,41.2,41.32,1502597.0,31.1914,31.3125,31.1838,31.2746,1502597.0
2019-05-03 11:30:00,41.33,41.45,41.25,41.41,909728.0,31.2822,31.373,31.2217,31.3428,909728.0
2019-05-03 12:00:00,41.4,41.5,41.39,41.44,735834.0,31.3352,31.4109,31.3276,31.3655,735834.0
2019-05-03 12:30:00,41.44,41.46,41.31,41.32,687300.0,31.3655,31.3806,31.2671,31.2746,687300.0
2019-05-03 13:00:00,41.32,41.43,41.3,41.37,824519.0,31.2746,31.3579,31.2595,31.3125,824519.0
2019-05-03 13:30:00,41.37,41.39,41.31,41.32,666462.0,31.3125,31.3276,31.2671,31.2746,666462.0
2019-05-03 14:00:00,41.32,41.35,41.3,41.34,568865.0,31.2746,31.2973,31.2595,31.2898,568865.0
2019-05-03 14:30:00,41.34,41.34,41.28,41.3,757047.0,31.2898,31.2898,31.2444,31.2595,757047.0
2019-05-03 15:00:00,41.3,41.32,41.29,41.31,935936.0,31.2595,31.2746,31.2519,31.2671,935936.0
2019-05-03 15:30:00,41.31,41.39,41.29,41.37,2816258.0,31.2671,31.3276,31.2519,31.3125,2816258.0
2019-05-06 09:30:00,40.91,41.06,40.84,41.0,1947932.0,30.9643,31.0779,30.9113,31.0324,1947932.0
2019-05-06 10:00:00,40.99,41.46,40.94,41.45,2267426.0,31.0249,31.3806,30.987,31.373,2267426.0
2019-05-06 10:30:00,41.45,41.58,41.32,41.52,1869205.0,31.373,31.4714,31.2746,31.426,1869205.0
2019-05-06 11:00:00,41.51,41.54,41.24,41.31,1255401.0,31.4185,31.4412,31.2141,31.2671,1255401.0
2019-05-06 11:30:00,41.31,41.45,41.19,41.4,1163675.0,31.2671,31.373,31.1762,31.3352,1163675.0
2019-05-06 12:00:00,41.4,41.42,41.34,41.38,774055.0,31.3352,31.3503,31.2898,31.3201,774055.0
2019-05-06 12:30:00,41.38,41.43,41.33,41.34,588888.0,31.3201,31.3579,31.2822,31.2898,588888.0
2019-05-06 13:00:00,41.34,41.4,41.32,41.39,605472.0,31.2898,31.3352,31.2746,31.3276,605472.0
2019-05-06 13:30:00,41.39,41.49,41.38,41.48,710110.0,31.3276,31.4033,31.3201,31.3957,710110.0
2019-05-06 14:00:00,41.47,41.67,41.46,41.67,1077804.0,31.3882,31.5396,31.3806,31.5396,1077804.0
2019-05-06 14:30:00,41.67,41.74,41.63,41.72,889279.0,31.5396,31.5925,31.5093,31.5774,889279.0
2019-05-06 15:00:00,41.72,41.73,41.64,41.66,1120226.0,31.5774,31.585,31.5168,31.532,1120226.0
2019-05-06 15:30:00,41.66,41.77,41.61,41.65,4128412.0,31.532,31.6152,31.4941,31.5244,4128412.0
2019-05-07 09:30:00,41.39,41.71,41.12,41.14,1853610.0,31.3276,31.5698,31.1233,31.1384,1853610.0
2019-05-07 10:00:00,41.14,41.14,40.75,40.9,1864847.0,31.1384,31.1384,30.8432,30.9567,1864847.0
2019-05-07 10:30:00,40.89,41.02,40.82,40.96,1414442.0,30.9492,31.0476,30.8962,31.0022,1414442.0
2019-05-07 11:00:00,40.96,41.01,40.82,40.87,1185452.0,31.0022,31.04,30.8962,30.934,1185452.0
2019-05-07 11:30:00,40.87,40.89,40.73,40.83,1482619.0,30.934,30.9492,30.8281,30.9038,1482619.0
2019-05-07 12:00:00,40.82,40.9,40.74,40.88,870800.0,30.8962,30.9567,30.8356,30.9416,870800.0
2019-05-07 12:30:00,40.88,40.94,40.79,40.8,965106.0,30.9416,30.987,30.8735,30.8811,965106.0
2019-05-07 13:00:00,40.79,40.83,40.65,40.7,980308.0,30.8735,30.9038,30.7675,30.8054,980308.0
2019-05-07 13:30:00,40.7,40.82,40.64,40.7,1299493.0,30.8054,30.8962,30.76,30.8054,1299493.0
2019-05-07 14:00:00,40.7,40.73,40.5,40.64,1685553.0,30.8054,30.8281,30.654,30.76,1685553.0
2019-05-07 14:30:00,40.65,40.73,40.61,40.66,1298454.0,30.7675,30.8281,30.7373,30.7751,1298454.0
2019-05-07 15:00:00,40.66,40.74,40.63,40.68,1694147.0,30.7751,30.8356,30.7524,30.7902,1694147.0
2019-05-07 15:30:00,40.68,40.87,40.59,40.82,3932519.0,30.7902,30.934,30.7221,30.8962,3932519.0
2019-05-08 09:30:00,40.8,40.87,40.44,40.68,2067440.0,30.8811,30.934,30.6086,30.7902,2067440.0
2019-05-08 10:00:00,40.67,40.68,40.5,40.62,1432193.0,30.7827,30.7902,30.654,30.7448,1432193.0
2019-05-08 10:30:00,40.61,40.67,40.5,40.64,1244699.0,30.7373,30.7827,30.654,30.76,1244699.0
2019-05-08 11:00:00,40.64,40.78,40.56,40.69,1750851.0,30.76,30.8659,30.6994,30.7978,1750851.0
2019-05-08 11:30:00,40.7,40.7,40.52,40.61,993923.0,30.8054,30.8054,30.6691,30.7373,993923.0
2019-05-08 12:00:00,40.61,40.69,40.51,40.68,730118.0,30.7373,30.7978,30.6616,30.7902,730118.0
2019-05-08 12:30:00,40.68,40.84,40.64,40.81,753720.0,30.7902,30.9113,30.76,30.8886,753720.0
2019-05-08 13:00:00,40.81,40.87,40.76,40.77,679052.0,30.8886,30.934,30.8508,30.8584,679052.0
2019-05-08 13:30:00,40.77,40.91,40.75,40.9,683241.0,30.8584,30.9643,30.8432,30.9567,683241.0
2019-05-08 14:00:00,40.9,41.03,40.88,41.0,1139833.0,30.9567,31.0551,30.9416,31.0324,1139833.0
2019-05-08 14:30:00,41.0,41.03,40.93,40.97,690389.0,31.0324,31.0551,30.9795,31.0097,690389.0
2019-05-08 15:00:00,40.97,41.02,40.96,40.99,682797.0,31.0097,31.0476,31.0022,31.0249,682797.0
2019-05-08 15:30:00,40.99,41.0,40.89,40.96,4144263.0,31.0249,31.0324,30.9492,31.0022,4144263.0
2019-05-09 09:30:00,40.3,40.53,40.23,40.45,2203053.0,30.7728,30.9484,30.7194,30.8874,2203053.0
2019-05-09 10:00:00,40.45,40.55,40.32,40.51,1543203.0,30.8874,30.9637,30.7881,30.9332,1543203.0
2019-05-09 10:30:00,40.5,40.69,40.47,40.64,1633075.0,30.9255,31.0706,30.9026,31.0324,1633075.0
2019-05-09 11:00:00,40.64,40.67,40.55,40.61,1333623.0,31.0324,31.0553,30.9637,31.0095,1333623.0
2019-05-09 11:30:00,40.61,40.77,40.6,40.68,1049895.0,31.0095,31.1317,31.0019,31.063,1049895.0
2019-05-09 12:00:00,40.68,40.72,40.55,40.67,1127269.0,31.063,31.0935,30.9637,31.0553,1127269.0
2019-05-09 12:30:00,40.67,40.82,40.66,40.77,1073275.0,31.0553,31.1699,31.0477,31.1317,1073275.0
2019-05-09 13:00:00,40.76,40.83,40.65,40.67,698488.0,31.1241,31.1775,31.0401,31.0553,698488.0
2019-05-09 13:30:00,40.67,40.8,40.63,40.77,567238.0,31.0553,31.1546,31.0248,31.1317,567238.0
2019-05-09 14:00:00,40.77,40.84,40.69,40.78,644351.0,31.1317,31.1852,31.0706,31.1393,644351.0
2019-05-09 14:30:00,40.77,40.81,40.67,40.68,667144.0,31.1317,31.1622,31.0553,31.063,667144.0
2019-05-09 15:00:00,40.68,40.74,40.61,40.73,760209.0,31.063,31.1088,31.0095,31.1012,760209.0
2019-05-09 15:30:00,40.73,40.79,40.62,40.64,2129980.0,31.1012,31.147,31.0172,31.0324,2129980.0
2019-05-10 09:30:00,40.63,40.63,40.33,40.38,1465029.0,31.0248,31.0248,30.7957,30.8339,1465029.0
2019-05-10 10:00:00,40.38,40.4,40.04,40.11,1004751.0,30.8339,30.8492,30.5743,30.6277,1004751.0
2019-05-10 10:30:00,40.11,40.12,39.9,39.96,1270763.0,30.6277,30.6354,30.4674,30.5132,1270763.0
2019-05-10 11:00:00,39.95,40.13,39.86,40.02,1442502.0,30.5056,30.643,30.4368,30.559,1442502.0
2019-05-10 11:30:00,40.02,40.17,39.97,40.15,1090564.0,30.559,30.6735,30.5208,30.6583,1090564.0
2019-05-10 12:00:00,40.14,40.37,40.09,40.36,893208.0,30.6506,30.8263,30.6125,30.8186,893208.0
2019-05-10 12:30:00,40.36,40.43,40.3,40.4,558988.0,30.8186,30.8721,30.7728,30.8492,558988.0
2019-05-10 13:00:00,40.41,40.6,40.36,40.5,764317.0,30.8568,31.0019,30.8186,30.9255,764317.0
2019-05-10 13:30:00,40.51,40.62,40.47,40.58,625712.0,30.9332,31.0172,30.9026,30.9866,625712.0
2019-05-10 14:00:00,40.58,40.64,40.53,40.61,627762.0,30.9866,31.0324,30.9484,31.0095,627762.0
2019-05-10 14:30:00,40.61,40.67,40.52,40.61,423095.0,31.0095,31.0553,30.9408,31.0095,423095.0
2019-05-10 15:00:00,40.61,40.82,40.58,40.77,645613.0,31.0095,31.1699,30.9866,31.1317,645613.0
2019-05-10 15:30:00,40.77,40.77,40.6,40.73,2242749.0,31.1317,31.1317,31.0019,31.1012,2242749.0
2019-05-13 09:30:00,40.23,40.49,40.15,40.37,2759832.0,30.7194,30.9179,30.6583,30.8263,2759832.0
2019-05-13 10:00:00,40.37,40.46,40.17,40.27,1787989.0,30.8263,30.895,30.6735,30.7499,1787989.0
2019-05-13 10:30:00,40.26,40.34,40.19,40.34,1900098.0,30.7423,30.8034,30.6888,30.8034,1900098.0
2019-05-13 11:00:00,40.34,40.53,40.33,40.37,1002836.0,30.8034,30.9484,30.7957,30.8263,1002836.0
2019-05-13 11:30:00,40.37,40.51,40.31,40.48,1370718.0,30.8263,30.9332,30.7805,30.9103,1370718.0
2019-05-13 12:00:00,40.47,40.48,40.39,40.42,900998.0,30.9026,30.9103,30.8415,30.8644,900998.0
2019-05-13 12:30:00,40.42,40.47,40.33,40.34,903753.0,30.8644,30.9026,30.7957,30.8034,903753.0
2019-05-13 13:00:00,40.34,40.41,40.32,40.4,735193.0,30.8034,30.8568,30.7881,30.8492,735193.0
2019-05-13 13:30:00,40.4,40.58,40.39,40.55,843603.0,30.8492,30.9866,30.8415,30.9637,843603.0
2019-05-13 14:00:00,40.56,40.63,40.32,40.58,2273082.0,30.9714,31.0248,30.7881,30.9866,2273082.0
2019-05-13 14:30:00,40.59,40.65,40.45,40.58,1075984.0,30.9943,31.0401,30.8874,30.9866,1075984.0
2019-05-13 15:00:00,40.58,40.64,40.43,40.47,954268.0,30.9866,31.0324,30.8721,30.9026,954268.0
2019-05-13 15:30:00,40.46,40.63,40.38,40.6,3599338.0,30.895,31.0248,30.8339,31.0019,3599338.0
2019-05-14 09:30:00,40.59,40.87,40.56,40.63,1625607.0,30.9943,31.2081,30.9714,31.0248,1625607.0
2019-05-14 10:00:00,40.63,40.78,40.62,40.7,1637621.0,31.0248,31.1393,31.0172,31.0783,1637621.0
2019-05-14 10:30:00,40.7,40.72,40.61,40.63,2274674.0,31.0783,31.0935,31.0095,31.0248,2274674.0
2019-05-14 11:00:00,40.63,40.69,40.58,40.67,2291392.0,31.0248,31.0706,30.9866,31.0553,2291392.0
2019-05-14 11:30:00,40.67,40.75,40.67,40.72,846845.0,31.0553,31.1164,31.0553,31.0935,846845.0
2019-05-14 12:00:00,40.71,40.8,40.69,40.7,777512.0,31.0859,31.1546,31.0706,31.0783,777512.0
2019-05-14 12:30:00,40.7,40.72,40.64,40.67,1247768.0,31.0783,31.0935,31.0324,31.0553,1247768.0
2019-05-14 13:00:00,40.68,40.79,40.65,40.76,648220.0,31.063,31.147,31.0401,31.1241,648220.0
2019-05-14 13:30:00,40.77,40.78,40.69,40.69,579587.0,31.1317,31.1393,31.0706,31.0706,579587.0
2019-05-14 14:00:00,40.69,40.78,40.67,40.76,1902726.0,31.0706,31.1393,31.0553,31.1241,1902726.0
2019-05-14 14:30:00,40.76,40.76,40.67,40.71,789202.0,31.1241,31.1241,31.0553,31.0859,789202.0
2019-05-14 15:00:00,40.71,40.8,40.69,40.71,930707.0,31.0859,31.1546,31.0706,31.0859,930707.0
2019-05-14 15:30:00,40.71,40.8,40.64,40.66,5745664.0,31.0859,31.1546,31.0324,31.0477,5745664.0
2019-05-15 09:30:00,40.86,40.97,40.7,40.8,6061482.0,31.2004,31.2844,31.0783,31.1546,6061482.0
2019-05-15 10:00:00,40.8,41.19,40.73,41.18,3593859.0,31.1546,31.4524,31.1012,31.4448,3593859.0
2019-05-15 10:30:00,41.17,41.21,41.08,41.16,1431077.0,31.4371,31.4677,31.3684,31.4295,1431077.0
2019-05-15 11:00:00,41.16,41.17,41.02,41.09,975314.0,31.4295,31.4371,31.3226,31.3761,975314.0
2019-05-15 11:30:00,41.1,41.19,41.03,41.16,1086853.0,31.3837,31.4524,31.3302,31.4295,1086853.0
2019-05-15 12:00:00,41.16,41.23,41.11,41.13,1992463.0,31.4295,31.483,31.3913,31.4066,1992463.0
2019-05-15 12:30:00,41.14,41.2,41.1,41.17,1067342.0,31.4142,31.4601,31.3837,31.4371,1067342.0
2019-05-15 13:00:00,41.18,41.22,41.1,41.19,1067240.0,31.4448,31.4753,31.3837,31.4524,1067240.0
2019-05-15 13:30:00,41.19,41.26,41.16,41.23,1982506.0,31.4524,31.5059,31.4295,31.483,1982506.0
2019-05-15 14:00:00,41.23,41.25,41.17,41.21,775392.0,31.483,31.4982,31.4371,31.4677,775392.0
2019-05-15 14:30:00,41.21,41.27,41.18,41.19,1059585.0,31.4677,31.5135,31.4448,31.4524,1059585.0
2019-05-15 15:00:00,41.18,41.25,41.12,41.2,2349302.0,31.4448,31.4982,31.399,31.4601,2349302.0
2019-05-15 15:30:00,41.19,41.29,41.14,41.16,4074047.0,31.4524,31.5288,31.4142,31.4295,4074047.0
2019-05-16 09:30:00,41.15,41.59,41.15,41.51,1976453.0,31.4219,31.7579,31.4219,31.6968,1976453.0
2019-05-16 10:00:00,41.51,41.82,41.47,41.75,2202517.0,31.6968,31.9335,31.6662,31.88,2202517.0
2019-05-16 10:30:00,41.75,41.98,41.74,41.9,2100864.0,31.88,32.0557,31.8724,31.9946,2100864.0
2019-05-16 11:00:00,41.89,41.92,41.69,41.72,1506344.0,31.9869,32.0098,31.8342,31.8571,1506344.0
2019-05-16 11:30:00,41.72,41.88,41.71,41.75,1486643.0,31.8571,31.9793,31.8495,31.88,1486643.0
2019-05-16 12:00:00,41.76,41.81,41.66,41.68,1074971.0,31.8877,31.9258,31.8113,31.8266,1074971.0
2019-05-16 12:30:00,41.68,41.76,41.59,41.65,887754.0,31.8266,31.8877,31.7579,31.8037,887754.0
2019-05-16 13:00:00,41.65,41.76,41.64,41.75,1042787.0,31.8037,31.8877,31.796,31.88,1042787.0
2019-05-16 13:30:00,41.75,41.78,41.69,41.74,966103.0,31.88,31.9029,31.8342,31.8724,966103.0
2019-05-16 14:00:00,41.73,41.9,41.67,41.9,1266731.0,31.8648,31.9946,31.8189,31.9946,1266731.0
2019-05-16 14:30:00,41.9,41.93,41.84,41.84,1491415.0,31.9946,32.0175,31.9488,31.9488,1491415.0
2019-05-16 15:00:00,41.84,41.85,41.62,41.66,1060143.0,31.9488,31.9564,31.7808,31.8113,1060143.0
2019-05-16 15:30:00,41.66,41.71,41.52,41.65,3195620.0,31.8113,31.8495,31.7044,31.8037,3195620.0
2019-05-17 09:30:00,41.3,41.62,41.25,41.47,3407943.0,31.5364,31.7808,31.4982,31.6662,3407943.0
2019-05-17 10:00:00,41.46,41.65,41.32,41.56,1577488.0,31.6586,31.8037,31.5517,31.7349,1577488.0
2019-05-17 10:30:00,41.57,41.73,41.52,41.72,1367113.0,31.7426,31.8648,31.7044,31.8571,1367113.0
2019-05-17 11:00:00,41.71,41.81,41.67,41.73,1413228.0,31.8495,31.9258,31.8189,31.8648,1413228.0
2019-05-17 11:30:00,41.74,41.75,41.55,41.67,971917.0,31.8724,31.88,31.7273,31.8189,971917.0
2019-05-17 12:00:00,41.66,41.67,41.52,41.59,1159643.0,31.8113,31.8189,31.7044,31.7579,1159643.0
2019-05-17 12:30:00,41.59,41.69,41.55,41.63,1522805.0,31.7579,31.8342,31.7273,31.7884,1522805.0
2019-05-17 13:00:00,41.63,41.76,41.59,41.7,842399.0,31.7884,31.8877,31.7579,31.8418,842399.0
2019-05-17 13:30:00,41.7,41.76,41.64,41.7,813033.0,31.8418,31.8877,31.796,31.8418,813033.0
2019-05-17 14:00:00,41.71,41.73,41.62,41.67,1160518.0,31.8495,31.8648,31.7808,31.8189,1160518.0
2019-05-17 14:30:00,41.67,41.69,41.61,41.65,631446.0,31.8189,31.8342,31.7731,31.8037,631446.0
2019-05-17 15:00:00,41.65,41.66,41.44,41.6,1819461.0,31.8037,31.8113,31.6433,31.7655,1819461.0
2019-05-17 15:30:00,41.6,41.6,41.45,41.46,4848152.0,31.7655,31.7655,31.6509,31.6586,4848152.0
2019-05-20 09:30:00,41.4,41.5,41.28,41.44,1772883.0,31.6128,31.6891,31.5211,31.6433,1772883.0
2019-05-20 10:00:00,41.43,41.63,41.37,41.59,1047234.0,31.6357,31.7884,31.5899,31.7579,1047234.0
2019-05-20 10:30:00,41.58,41.62,41.48,41.56,1056942.0,31.7502,31.7808,31.6739,31.7349,1056942.0
2019-05-20 11:00:00,41.56,41.65,41.52,41.57,1256217.0,31.7349,31.8037,31.7044,31.7426,1256217.0
2019-05-20 11:30:00,41.57,41.66,41.45,41.61,1314493.0,31.7426,31.8113,31.6509,31.7731,1314493.0
2019-05-20 12:00:00,41.61,41.7,41.59,41.65,965487.0,31.7731,31.8418,31.7579,31.8037,965487.0
2019-05-20 12:30:00,41.64,41.71,41.38,41.38,1311260.0,31.796,31.8495,31.5975,31.5975,1311260.0
2019-05-20 13:00:00,41.38,41.48,41.32,41.47,737280.0,31.5975,31.6739,31.5517,31.6662,737280.0
2019-05-20 13:30:00,41.46,41.56,41.44,41.53,889406.0,31.6586,31.7349,31.6433,31.712,889406.0
2019-05-20 14:00:00,41.53,41.55,41.43,41.46,932473.0,31.712,31.7273,31.6357,31.6586,932473.0
2019-05-20 14:30:00,41.47,41.47,41.33,41.39,973098.0,31.6662,31.6662,31.5593,31.6051,973098.0
2019-05-20 15:00:00,41.39,41.55,41.35,41.55,1823355.0,31.6051,31.7273,31.5746,31.7273,1823355.0
2019-05-20 15:30:00,41.54,41.66,41.52,41.58,3915145.0,31.7197,31.8113,31.7044,31.7502,3915145.0
2019-05-21 09:30:00,41.7,41.81,41.48,41.58,3037651.0,31.8418,31.9258,31.6739,31.7502,3037651.0
2019-05-21 10:00:00,41.57,41.63,41.53,41.57,1768442.0,31.7426,31.7884,31.712,31.7426,1768442.0
2019-05-21 10:30:00,41.57,41.76,41.56,41.65,2372334.0,31.7426,31.8877,31.7349,31.8037,2372334.0
2019-05-21 11:00:00,41.66,41.71,41.62,41.68,1521456.0,31.8113,31.8495,31.7808,31.8266,1521456.0
2019-05-21 11:30:00,41.69,41.71,41.63,41.66,2188735.0,31.8342,31.8495,31.7884,31.8113,2188735.0
2019-05-21 12:00:00,41.66,41.72,41.65,41.66,995106.0,31.8113,31.8571,31.8037,31.8113,995106.0
2019-05-21 12:30:00,41.67,41.69,41.6,41.65,1967597.0,31.8189,31.8342,31.7655,31.8037,1967597.0
2019-05-21 13:00:00,41.65,41.68,41.63,41.67,520100.0,31.8037,31.8266,31.7884,31.8189,520100.0
2019-05-21 13:30:00,41.66,41.67,41.64,41.65,432272.0,31.8113,31.8189,31.796,31.8037,432272.0
2019-05-21 14:00:00,41.65,41.68,41.62,41.68,764777.0,31.8037,31.8266,31.7808,31.8266,764777.0
2019-05-21 14:30:00,41.68,41.69,41.63,41.68,946179.0,31.8266,31.8342,31.7884,31.8266,946179.0
2019-05-21 15:00:00,41.68,41.68,41.58,41.64,3165609.0,31.8266,31.8266,31.7502,31.796,3165609.0
2019-05-21 15:30:00,41.63,41.73,41.62,41.66,3146145.0,31.7884,31.8648,31.7808,31.8113,3146145.0
2019-05-22 09:30:00,41.69,41.76,41.56,41.72,1380891.0,31.8342,31.8877,31.7349,31.8571,1380891.0
2019-05-22 10:00:00,41.72,41.9,41.72,41.78,2077724.0,31.8571,31.9946,31.8571,31.9029,2077724.0
2019-05-22 10:30:00,41.77,41.81,41.71,41.8,1411738.0,31.8953,31.9258,31.8495,31.9182,1411738.0
2019-05-22 11:00:00,41.8,41.8,41.64,41.75,1067557.0,31.9182,31.9182,31.796,31.88,1067557.0
2019-05-22 11:30:00,41.75,41.77,41.58,41.59,1842352.0,31.88,31.8953,31.7502,31.7579,1842352.0
2019-05-22 12:00:00,41.59,41.68,41.55,41.68,694405.0,31.7579,31.8266,31.7273,31.8266,694405.0
2019-05-22 12:30:00,41.67,41.69,41.62,41.67,637722.0,31.8189,31.8342,31.7808,31.8189,637722.0
2019-05-22 13:00:00,41.68,41.71,41.64,41.7,687483.0,31.8266,31.8495,31.796,31.8418,687483.0
2019-05-22 13:30:00,41.7,41.83,41.67,41.81,792433.0,31.8418,31.9411,31.8189,31.9258,792433.0
2019-05-22 14:00:00,41.8,41.93,41.77,41.88,2553234.0,31.9182,32.0175,31.8953,31.9793,2553234.0
2019-05-22 14:30:00,41.88,42.11,41.87,42.11,1741917.0,31.9793,32.1549,31.9717,32.1549,1741917.0
2019-05-22 15:00:00,42.11,42.21,42.1,42.16,1246944.0,32.1549,32.2313,32.1473,32.1931,1246944.0
2019-05-22 15:30:00,42.16,42.17,41.99,41.99,3190008.0,32.1931,32.2007,32.0633,32.0633,3190008.0
2019-05-23 09:30:00,41.84,41.98,41.77,41.84,2103109.0,31.9488,32.0557,31.8953,31.9488,2103109.0
2019-05-23 10:00:00,41.84,41.95,41.79,41.94,1241061.0,31.9488,32.0327,31.9106,32.0251,1241061.0
2019-05-23 10:30:00,41.94,41.95,41.8,41.8,1463020.0,32.0251,32.0327,31.9182,31.9182,1463020.0
2019-05-23 11:00:00,41.81,41.92,41.72,41.84,1507643.0,31.9258,32.0098,31.8571,31.9488,1507643.0
2019-05-23 11:30:00,41.85,41.87,41.67,41.7,1023021.0,31.9564,31.9717,31.8189,31.8418,1023021.0
2019-05-23 12:00:00,41.69,41.81,41.64,41.68,1027484.0,31.8342,31.9258,31.796,31.8266,1027484.0
2019-05-23 12:30:00,41.69,41.93,41.68,41.9,1376602.0,31.8342,32.0175,31.8266,31.9946,1376602.0
2019-05-23 13:00:00,41.89,41.89,41.72,41.8,834524.0,31.9869,31.9869,31.8571,31.9182,834524.0
2019-05-23 13:30:00,41.79,41.84,41.73,41.77,804232.0,31.9106,31.9488,31.8648,31.8953,804232.0
2019-05-23 14:00:00,41.77,41.78,41.69,41.77,1206904.0,31.8953,31.9029,31.8342,31.8953,1206904.0
2019-05-23 14:30:00,41.77,41.86,41.72,41.84,1330217.0,31.8953,31.964,31.8571,31.9488,1330217.0
2019-05-23 15:00:00,41.83,41.95,41.77,41.92,1448214.0,31.9411,32.0327,31.8953,32.0098,1448214.0
2019-05-23 15:30:00,41.92,41.97,41.8,41.92,3105915.0,32.0098,32.048,31.9182,32.0098,3105915.0
2019-05-24 09:30:00,42.06,42.31,42.01,42.24,1883322.0,32.1167,32.3076,32.0786,32.2542,1883322.0
2019-05-24 10:00:00,42.23,42.26,42.11,42.13,1136304.0,32.2466,32.2695,32.1549,32.1702,1136304.0
2019-05-24 10:30:00,42.13,42.21,41.89,41.9,887452.0,32.1702,32.2313,31.9869,31.9946,887452.0
2019-05-24 11:00:00,41.9,41.98,41.86,41.97,723634.0,31.9946,32.0557,31.964,32.048,723634.0
2019-05-24 11:30:00,41.98,42.02,41.94,41.95,537511.0,32.0557,32.0862,32.0251,32.0327,537511.0
2019-05-24 12:00:00,41.95,42.0,41.91,41.98,714070.0,32.0327,32.0709,32.0022,32.0557,714070.0
2019-05-24 12:30:00,41.98,42.13,41.98,42.13,801728.0,32.0557,32.1702,32.0557,32.1702,801728.0
2019-05-24 13:00:00,42.13,42.13,42.02,42.05,499408.0,32.1702,32.1702,32.0862,32.1091,499408.0
2019-05-24 13:30:00,42.05,42.12,42.04,42.08,613330.0,32.1091,32.1626,32.1015,32.132,613330.0
2019-05-24 14:00:00,42.08,42.12,42.05,42.08,833060.0,32.132,32.1626,32.1091,32.132,833060.0
2019-05-24 14:30:00,42.08,42.09,41.95,41.97,573369.0,32.132,32.1396,32.0327,32.048,573369.0
2019-05-24 15:00:00,41.97,42.04,41.96,42.0,822615.0,32.048,32.1015,32.0404,32.0709,822615.0
2019-05-24 15:30:00,42.01,42.03,41.9,41.97,2070570.0,32.0786,32.0938,31.9946,32.048,2070570.0
2019-05-28 09:30:00,42.15,42.45,42.03,42.3,2449898.0,32.1855,32.4145,32.0938,32.3,2449898.0
2019-05-28 10:00:00,42.3,42.48,42.29,42.34,1126541.0,32.3,32.4375,32.2924,32.3305,1126541.0
2019-05-28 10:30:00,42.33,42.38,42.11,42.11,1027754.0,32.3229,32.3611,32.1549,32.1549,1027754.0
2019-05-28 11:00:00,42.12,42.23,42.11,42.11,813068.0,32.1626,32.2466,32.1549,32.1549,813068.0
2019-05-28 11:30:00,42.11,42.22,42.05,42.16,835183.0,32.1549,32.2389,32.1091,32.1931,835183.0
2019-05-28 12:00:00,42.17,42.31,42.16,42.3,938272.0,32.2007,32.3076,32.1931,32.3,938272.0
2019-05-28 12:30:00,42.3,42.31,42.19,42.19,968117.0,32.3,32.3076,32.216,32.216,968117.0
2019-05-28 13:00:00,42.2,42.22,42.1,42.11,634210.0,32.2236,32.2389,32.1473,32.1549,634210.0
2019-05-28 13:30:00,42.1,42.16,42.07,42.11,718888.0,32.1473,32.1931,32.1244,32.1549,718888.0
2019-05-28 14:00:00,42.11,42.25,42.1,42.25,1199189.0,32.1549,32.2618,32.1473,32.2618,1199189.0
2019-05-28 14:30:00,42.24,42.25,42.08,42.12,1269464.0,32.2542,32.2618,32.132,32.1626,1269464.0
2019-05-28 15:00:00,42.11,42.23,42.09,42.14,1573216.0,32.1549,32.2466,32.1396,32.1778,1573216.0
2019-05-28 15:30:00,42.14,42.17,41.89,41.9,5077448.0,32.1778,32.2007,31.9869,31.9946,5077448.0
2019-05-29 09:30:00,41.7,41.79,41.41,41.64,1919529.0,31.8418,31.9106,31.6204,31.796,1919529.0
2019-05-29 10:00:00,41.64,41.66,41.35,41.51,1421374.0,31.796,31.8113,31.5746,31.6968,1421374.0
2019-05-29 10:30:00,41.51,41.57,41.28,41.45,1182595.0,31.6968,31.7426,31.5211,31.6509,1182595.0
2019-05-29 11:00:00,41.44,41.6,41.37,41.43,1514334.0,31.6433,31.7655,31.5899,31.6357,1514334.0
2019-05-29 11:30:00,41.42,41.49,41.34,41.42,1531442.0,31.628,31.6815,31.567,31.628,1531442.0
2019-05-29 12:00:00,41.42,41.75,41.39,41.74,1239869.0,31.628,31.88,31.6051,31.8724,1239869.0
2019-05-29 12:30:00,41.73,41.75,41.64,41.7,820479.0,31.8648,31.88,31.796,31.8418,820479.0
2019-05-29 13:00:00,41.69,41.82,41.6,41.76,1024593.0,31.8342,31.9335,31.7655,31.8877,1024593.0
2019-05-29 13:30:00,41.76,41.84,41.7,41.74,973793.0,31.8877,31.9488,31.8418,31.8724,973793.0
2019-05-29 14:00:00,41.74,41.75,41.63,41.72,1010335.0,31.8724,31.88,31.7884,31.8571,1010335.0
2019-05-29 14:30:00,41.72,41.72,41.59,41.64,1281041.0,31.8571,31.8571,31.7579,31.796,1281041.0
2019-05-29 15:00:00,41.64,41.64,41.51,41.61,1322058.0,31.796,31.796,31.6968,31.7731,1322058.0
2019-05-29 15:30:00,41.6,41.81,41.58,41.71,3251559.0,31.7655,31.9258,31.7502,31.8495,3251559.0
2019-05-30 09:30:00,41.68,41.91,41.64,41.7,2353538.0,31.8266,32.0022,31.796,31.8418,2353538.0
2019-05-30 10:00:00,41.71,41.78,41.63,41.75,1202042.0,31.8495,31.9029,31.7884,31.88,1202042.0
2019-05-30 10:30:00,41.75,41.81,41.68,41.75,1072457.0,31.88,31.9258,31.8266,31.88,1072457.0
2019-05-30 11:00:00,41.74,41.78,41.67,41.76,1519960.0,31.8724,31.9029,31.8189,31.8877,1519960.0
2019-05-30 11:30:00,41.76,41.77,41.58,41.63,573137.0,31.8877,31.8953,31.7502,31.7884,573137.0
2019-05-30 12:00:00,41.62,41.7,41.58,41.66,583812.0,31.7808,31.8418,31.7502,31.8113,583812.0
2019-05-30 12:30:00,41.66,41.76,41.62,41.73,533201.0,31.8113,31.8877,31.7808,31.8648,533201.0
2019-05-30 13:00:00,41.73,41.75,41.66,41.67,403235.0,31.8648,31.88,31.8113,31.8189,403235.0
2019-05-30 13:30:00,41.67,41.7,41.62,41.69,545413.0,31.8189,31.8418,31.7808,31.8342,545413.0
2019-05-30 14:00:00,41.69,41.83,41.67,41.75,1439788.0,31.8342,31.9411,31.8189,31.88,1439788.0
2019-05-30 14:30:00,41.75,41.84,41.71,41.82,1046400.0,31.88,31.9488,31.8495,31.9335,1046400.0
2019-05-30 15:00:00,41.82,41.84,41.72,41.81,935669.0,31.9335,31.9488,31.8571,31.9258,935669.0
2019-05-30 15:30:00,41.81,41.95,41.78,41.9,2294324.0,31.9258,32.0327,31.9029,31.9946,2294324.0
2019-05-31 09:30:00,41.69,41.98,41.58,41.75,1893977.0,31.8342,32.0557,31.7502,31.88,1893977.0
2019-05-31 10:00:00,41.75,41.77,41.57,41.68,1058210.0,31.88,31.8953,31.7426,31.8266,1058210.0
2019-05-31 10:30:00,41.68,41.73,41.61,41.7,1110192.0,31.8266,31.8648,31.7731,31.8418,1110192.0
2019-05-31 11:00:00,41.69,41.92,41.68,41.92,887097.0,31.8342,32.0098,31.8266,32.0098,887097.0
2019-05-31 11:30:00,41.92,41.95,41.83,41.89,801452.0,32.0098,32.0327,31.9411,31.9869,801452.0
2019-05-31 12:00:00,41.89,41.94,41.82,41.83,686159.0,31.9869,32.0251,31.9335,31.9411,686159.0
2019-05-31 12:30:00,41.83,41.83,41.7,41.72,484065.0,31.9411,31.9411,31.8418,31.8571,484065.0
2019-05-31 13:00:00,41.71,41.78,41.69,41.76,367605.0,31.8495,31.9029,31.8342,31.8877,367605.0
2019-05-31 13:30:00,41.76,41.77,41.62,41.63,438998.0,31.8877,31.8953,31.7808,31.7884,438998.0
2019-05-31 14:00:00,41.63,41.63,41.45,41.52,1169859.0,31.7884,31.7884,31.6509,31.7044,1169859.0
2019-05-31 14:30:00,41.52,41.76,41.51,41.69,1330459.0,31.7044,31.8877,31.6968,31.8342,1330459.0
2019-05-31 15:00:00,41.69,41.75,41.63,41.75,1080024.0,31.8342,31.88,31.7884,31.88,1080024.0
2019-05-31 15:30:00,41.75,41.75,41.52,41.52,3509185.0,31.88,31.88,31.7044,31.7044,3509185.0
2019-06-03 09:30:00,41.63,41.9,41.57,41.75,1242461.0,31.7884,31.9946,31.7426,31.88,1242461.0
2019-06-03 10:00:00,41.74,42.07,41.73,42.05,1224278.0,31.8724,32.1244,31.8648,32.1091,1224278.0
2019-06-03 10:30:00,42.05,42.19,42.04,42.09,1185682.0,32.1091,32.216,32.1015,32.1396,1185682.0
2019-06-03 11:00:00,42.08,42.1,41.95,42.0,1010675.0,32.132,32.1473,32.0327,32.0709,1010675.0
2019-06-03 11:30:00,42.0,42.02,41.92,41.93,944461.0,32.0709,32.0862,32.0098,32.0175,944461.0
2019-06-03 12:00:00,41.92,41.95,41.83,41.9,1219485.0,32.0098,32.0327,31.9411,31.9946,1219485.0
2019-06-03 12:30:00,41.89,41.92,41.77,41.79,878929.0,31.9869,32.0098,31.8953,31.9106,878929.0
2019-06-03 13:00:00,41.78,42.16,41.75,42.05,1238999.0,31.9029,32.1931,31.88,32.1091,1238999.0
2019-06-03 13:30:00,42.05,42.07,41.85,41.98,858938.0,32.1091,32.1244,31.9564,32.0557,858938.0
2019-06-03 14:00:00,41.99,42.12,41.97,42.12,1133824.0,32.0633,32.1626,32.048,32.1626,1133824.0
2019-06-03 14:30:00,42.12,42.13,41.82,41.87,854176.0,32.1626,32.1702,31.9335,31.9717,854176.0
2019-06-03 15:00:00,41.87,41.96,41.73,41.89,1440603.0,31.9717,32.0404,31.8648,31.9869,1440603.0
2019-06-03 15:30:00,41.88,42.04,41.83,41.93,3163501.0,31.9793,32.1015,31.9411,32.0175,3163501.0
2019-06-04 09:30:00,42.48,42.75,42.38,42.61,1984307.0,32.4375,32.6436,32.3611,32.5367,1984307.0
2019-06-04 10:00:00,42.6,42.63,42.2,42.26,1331016.0,32.5291,32.552,32.2236,32.2695,1331016.0
2019-06-04 10:30:00,42.27,42.31,42.09,42.13,964744.0,32.2771,32.3076,32.1396,32.1702,964744.0
2019-06-04 11:00:00,42.12,42.24,42.04,42.22,1145688.0,32.1626,32.2542,32.1015,32.2389,1145688.0
2019-06-04 11:30:00,42.23,42.4,42.19,42.34,758607.0,32.2466,32.3764,32.216,32.3305,758607.0
2019-06-04 12:00:00,42.34,42.37,42.3,42.37,599997.0,32.3305,32.3535,32.3,32.3535,599997.0
2019-06-04 12:30:00,42.37,42.44,42.32,42.37,555151.0,32.3535,32.4069,32.3153,32.3535,555151.0
2019-06-04 13:00:00,42.37,42.42,42.32,42.35,735892.0,32.3535,32.3916,32.3153,32.3382,735892.0
2019-06-04 13:30:00,42.36,42.41,42.31,42.38,503477.0,32.3458,32.384,32.3076,32.3611,503477.0
2019-06-04 14:00:00,42.38,42.43,42.34,42.38,673773.0,32.3611,32.3993,32.3305,32.3611,673773.0
2019-06-04 14:30:00,42.37,42.37,42.24,42.25,605134.0,32.3535,32.3535,32.2542,32.2618,605134.0
2019-06-04 15:00:00,42.25,42.28,42.2,42.22,840137.0,32.2618,32.2847,32.2236,32.2389,840137.0
2019-06-04 15:30:00,42.23,42.33,42.17,42.23,2347371.0,32.2466,32.3229,32.2007,32.2466,2347371.0
2019-06-05 09:30:00,42.6,42.84,42.47,42.8,2003337.0,32.5291,32.7123,32.4298,32.6818,2003337.0
2019-06-05 10:00:00,42.8,42.8,42.62,42.71,1169777.0,32.6818,32.6818,32.5444,32.6131,1169777.0
2019-06-05 10:30:00,42.71,42.78,42.62,42.65,1540563.0,32.6131,32.6665,32.5444,32.5673,1540563.0
2019-06-05 11:00:00,42.65,42.71,42.56,42.59,1506324.0,32.5673,32.6131,32.4985,32.5214,1506324.0
2019-06-05 11:30:00,42.59,42.62,42.4,42.49,752031.0,32.5214,32.5444,32.3764,32.4451,752031.0
2019-06-05 12:00:00,42.48,42.64,42.48,42.62,782714.0,32.4375,32.5596,32.4375,32.5444,782714.0
2019-06-05 12:30:00,42.62,42.78,42.58,42.71,909296.0,32.5444,32.6665,32.5138,32.6131,909296.0
2019-06-05 13:00:00,42.71,42.76,42.63,42.67,662016.0,32.6131,32.6513,32.552,32.5825,662016.0
2019-06-05 13:30:00,42.67,42.72,42.61,42.63,552909.0,32.5825,32.6207,32.5367,32.552,552909.0
2019-06-05 14:00:00,42.63,42.69,42.57,42.66,850044.0,32.552,32.5978,32.5062,32.5749,850044.0
2019-06-05 14:30:00,42.66,42.7,42.53,42.53,832325.0,32.5749,32.6054,32.4756,32.4756,832325.0
2019-06-05 15:00:00,42.53,42.66,42.53,42.58,891123.0,32.4756,32.5749,32.4756,32.5138,891123.0
2019-06-05 15:30:00,42.58,42.65,42.47,42.51,2915313.0,32.5138,32.5673,32.4298,32.4604,2915313.0
2019-06-06 09:30:00,42.8,42.95,42.48,42.93,1493453.0,32.6818,32.7963,32.4375,32.7811,1493453.0
2019-06-06 10:00:00,42.93,42.97,42.83,42.88,1342625.0,32.7811,32.8116,32.7047,32.7429,1342625.0
2019-06-06 10:30:00,42.88,43.09,42.87,43.02,1771641.0,32.7429,32.9032,32.7353,32.8498,1771641.0
2019-06-06 11:00:00,43.02,43.06,42.86,42.89,1043188.0,32.8498,32.8803,32.7276,32.7505,1043188.0
2019-06-06 11:30:00,42.9,42.95,42.79,42.8,1141035.0,32.7582,32.7963,32.6742,32.6818,1141035.0
2019-06-06 12:00:00,42.8,42.95,42.79,42.9,797554.0,32.6818,32.7963,32.6742,32.7582,797554.0
2019-06-06 12:30:00,42.9,42.93,42.81,42.83,633984.0,32.7582,32.7811,32.6894,32.7047,633984.0
2019-06-06 13:00:00,42.83,42.85,42.69,42.79,1505568.0,32.7047,32.72,32.5978,32.6742,1505568.0
2019-06-06 13:30:00,42.79,42.85,42.78,42.82,809924.0,32.6742,32.72,32.6665,32.6971,809924.0
2019-06-06 14:00:00,42.82,42.84,42.75,42.76,750268.0,32.6971,32.7123,32.6436,32.6513,750268.0
2019-06-06 14:30:00,42.76,42.86,42.73,42.75,1351895.0,32.6513,32.7276,32.6283,32.6436,1351895.0
2019-06-06 15:00:00,42.75,42.88,42.7,42.87,1130209.0,32.6436,32.7429,32.6054,32.7353,1130209.0
2019-06-06 15:30:00,42.87,42.97,42.69,42.76,3712605.0,32.7353,32.8116,32.5978,32.6513,3712605.0
2019-06-07 09:30:00,42.98,43.14,42.86,43.07,2122081.0,32.8192,32.9414,32.7276,32.888,2122081.0
2019-06-07 10:00:00,43.07,43.16,43.01,43.12,956601.0,32.888,32.9567,32.8422,32.9261,956601.0
2019-06-07 10:30:00,43.11,43.24,43.11,43.23,2000657.0,32.9185,33.0178,32.9185,33.0101,2000657.0
2019-06-07 11:00:00,43.23,43.25,43.09,43.11,1418465.0,33.0101,33.0254,32.9032,32.9185,1418465.0
2019-06-07 11:30:00,43.11,43.14,43.05,43.08,880983.0,32.9185,32.9414,32.8727,32.8956,880983.0
2019-06-07 12:00:00,43.08,43.1,42.98,43.07,1040705.0,32.8956,32.9109,32.8192,32.888,1040705.0
2019-06-07 12:30:00,43.07,43.13,43.05,43.13,809738.0,32.888,32.9338,32.8727,32.9338,809738.0
2019-06-07 13:00:00,43.13,43.15,43.04,43.05,678915.0,32.9338,32.9491,32.8651,32.8727,678915.0
2019-06-07 13:30:00,43.06,43.11,43.05,43.05,474281.0,32.8803,32.9185,32.8727,32.8727,474281.0
2019-06-07 14:00:00,43.05,43.1,42.99,43.05,573055.0,32.8727,32.9109,32.8269,32.8727,573055.0
2019-06-07 14:30:00,43.04,43.06,42.97,43.0,675617.0,32.8651,32.8803,32.8116,32.8345,675617.0
2019-06-07 15:00:00,42.99,43.06,42.96,43.05,718861.0,32.8269,32.8803,32.804,32.8727,718861.0
2019-06-07 15:30:00,43.05,43.08,42.92,42.92,2530399.0,32.8727,32.8956,32.7734,32.7734,2530399.0
2019-06-10 09:30:00,43.24,43.24,42.72,42.77,1435246.0,33.0178,33.0178,32.6207,32.6589,1435246.0
2019-06-10 10:00:00,42.77,42.86,42.67,42.81,962358.0,32.6589,32.7276,32.5825,32.6894,962358.0
2019-06-10 10:30:00,42.82,43.0,42.79,42.8,967406.0,32.6971,32.8345,32.6742,32.6818,967406.0
2019-06-10 11:00:00,42.8,42.95,42.78,42.95,689430.0,32.6818,32.7963,32.6665,32.7963,689430.0
2019-06-10 11:30:00,42.96,43.06,42.94,43.02,726029.0,32.804,32.8803,32.7887,32.8498,726029.0
2019-06-10 12:00:00,43.02,43.2,42.98,43.18,589905.0,32.8498,32.9872,32.8192,32.972,589905.0
2019-06-10 12:30:00,43.18,43.2,43.14,43.15,641188.0,32.972,32.9872,32.9414,32.9491,641188.0
2019-06-10 13:00:00,43.16,43.19,43.09,43.19,623789.0,32.9567,32.9796,32.9032,32.9796,623789.0
2019-06-10 13:30:00,43.19,43.19,43.09,43.13,764261.0,32.9796,32.9796,32.9032,32.9338,764261.0
2019-06-10 14:00:00,43.13,43.13,43.0,43.02,890777.0,32.9338,32.9338,32.8345,32.8498,890777.0
2019-06-10 14:30:00,43.03,43.12,43.02,43.12,749076.0,32.8574,32.9261,32.8498,32.9261,749076.0
2019-06-10 15:00:00,43.12,43.16,43.06,43.09,700407.0,32.9261,32.9567,32.8803,32.9032,700407.0
2019-06-10 15:30:00,43.09,43.14,43.05,43.05,2121232.0,32.9032,32.9414,32.8727,32.8727,2121232.0
2019-06-11 09:30:00,43.2,43.3,43.0,43.06,1465698.0,32.9872,33.0636,32.8345,32.8803,1465698.0
2019-06-11 10:00:00,43.07,43.14,42.97,43.13,698021.0,32.888,32.9414,32.8116,32.9338,698021.0
2019-06-11 10:30:00,43.13,43.19,42.64,42.69,2463547.0,32.9338,32.9796,32.5596,32.5978,2463547.0
2019-06-11 11:00:00,42.69,42.8,42.68,42.78,950289.0,32.5978,32.6818,32.5902,32.6665,950289.0
2019-06-11 11:30:00,42.79,42.85,42.74,42.77,878596.0,32.6742,32.72,32.636,32.6589,878596.0
2019-06-11 12:00:00,42.77,42.79,42.64,42.7,800114.0,32.6589,32.6742,32.5596,32.6054,800114.0
2019-06-11 12:30:00,42.71,42.75,42.63,42.66,677099.0,32.6131,32.6436,32.552,32.5749,677099.0
2019-06-11 13:00:00,42.65,42.7,42.57,42.59,991114.0,32.5673,32.6054,32.5062,32.5214,991114.0
2019-06-11 13:30:00,42.59,42.69,42.59,42.65,986563.0,32.5214,32.5978,32.5214,32.5673,986563.0
2019-06-11 14:00:00,42.65,42.73,42.64,42.68,667751.0,32.5673,32.6283,32.5596,32.5902,667751.0
2019-06-11 14:30:00,42.67,42.71,42.58,42.61,679005.0,32.5825,32.6131,32.5138,32.5367,679005.0
2019-06-11 15:00:00,42.6,42.66,42.57,42.63,783662.0,32.5291,32.5749,32.5062,32.552,783662.0
2019-06-11 15:30:00,42.63,42.67,42.55,42.67,2237147.0,32.552,32.5825,32.4909,32.5825,2237147.0
2019-06-12 09:30:00,42.47,42.77,42.46,42.66,1960427.0,32.4298,32.6589,32.4222,32.5749,1960427.0
2019-06-12 10:00:00,42.66,42.83,42.66,42.77,746814.0,32.5749,32.7047,32.5749,32.6589,746814.0
2019-06-12 10:30:00,42.77,42.88,42.75,42.84,631988.0,32.6589,32.7429,32.6436,32.7123,631988.0
2019-06-12 11:00:00,42.83,42.89,42.75,42.86,716845.0,32.7047,32.7505,32.6436,32.7276,716845.0
2019-06-12 11:30:00,42.86,42.88,42.76,42.79,666124.0,32.7276,32.7429,32.6513,32.6742,666124.0
2019-06-12 12:00:00,42.79,42.94,42.76,42.93,492245.0,32.6742,32.7887,32.6513,32.7811,492245.0
2019-06-12 12:30:00,42.94,42.97,42.89,42.96,439886.0,32.7887,32.8116,32.7505,32.804,439886.0
2019-06-12 13:00:00,42.96,42.98,42.92,42.96,480039.0,32.804,32.8192,32.7734,32.804,480039.0
2019-06-12 13:30:00,42.96,43.01,42.93,42.97,1079691.0,32.804,32.8422,32.7811,32.8116,1079691.0
2019-06-12 14:00:00,42.97,43.05,42.94,43.04,1684699.0,32.8116,32.8727,32.7887,32.8651,1684699.0
2019-06-12 14:30:00,43.03,43.11,43.02,43.04,684879.0,32.8574,32.9185,32.8498,32.8651,684879.0
2019-06-12 15:00:00,43.05,43.17,43.0,43.14,1108066.0,32.8727,32.9643,32.8345,32.9414,1108066.0
2019-06-12 15:30:00,43.13,43.14,43.06,43.1,2144273.0,32.9338,32.9414,32.8803,32.9109,2144273.0
2019-06-13 09:30:00,43.07,43.14,42.71,42.73,1115169.0,32.888,32.9414,32.6131,32.6283,1115169.0
2019-06-13 10:00:00,42.74,42.78,42.56,42.63,989947.0,32.636,32.6665,32.4985,32.552,989947.0
2019-06-13 10:30:00,42.64,42.67,42.46,42.46,1049284.0,32.5596,32.5825,32.4222,32.4222,1049284.0
2019-06-13 11:00:00,42.47,42.56,42.41,42.54,641297.0,32.4298,32.4985,32.384,32.4833,641297.0
2019-06-13 11:30:00,42.54,42.57,42.49,42.54,505733.0,32.4833,32.5062,32.4451,32.4833,505733.0
2019-06-13 12:00:00,42.54,42.59,42.51,42.52,392148.0,32.4833,32.5214,32.4604,32.468,392148.0
2019-06-13 12:30:00,42.51,42.64,42.47,42.64,514346.0,32.4604,32.5596,32.4298,32.5596,514346.0
2019-06-13 13:00:00,42.64,42.71,42.61,42.63,547064.0,32.5596,32.6131,32.5367,32.552,547064.0
2019-06-13 13:30:00,42.63,42.64,42.55,42.6,439466.0,32.552,32.5596,32.4909,32.5291,439466.0
2019-06-13 14:00:00,42.61,42.63,42.53,42.63,536715.0,32.5367,32.552,32.4756,32.552,536715.0
2019-06-13 14:30:00,42.63,42.63,42.52,42.54,481689.0,32.552,32.552,32.468,32.4833,481689.0
2019-06-13 15:00:00,42.54,42.54,42.43,42.44,799998.0,32.4833,32.4833,32.3993,32.4069,799998.0
2019-06-13 15:30:00,42.43,42.52,42.36,42.51,2654056.0,32.3993,32.468,32.3458,32.4604,2654056.0
2019-06-14 09:30:00,42.52,42.81,42.48,42.79,1205674.0,32.468,32.6894,32.4375,32.6742,1205674.0
2019-06-14 10:00:00,42.78,42.86,42.69,42.75,777188.0,32.6665,32.7276,32.5978,32.6436,777188.0
2019-06-14 10:30:00,42.76,42.78,42.6,42.71,834668.0,32.6513,32.6665,32.5291,32.6131,834668.0
2019-06-14 11:00:00,42.71,42.75,42.64,42.73,540864.0,32.6131,32.6436,32.5596,32.6283,540864.0
2019-06-14 11:30:00,42.73,42.8,42.72,42.79,797978.0,32.6283,32.6818,32.6207,32.6742,797978.0
2019-06-14 12:00:00,42.79,42.84,42.76,42.82,607700.0,32.6742,32.7123,32.6513,32.6971,607700.0
2019-06-14 12:30:00,42.82,42.86,42.76,42.77,525379.0,32.6971,32.7276,32.6513,32.6589,525379.0
2019-06-14 13:00:00,42.78,42.79,42.71,42.73,374354.0,32.6665,32.6742,32.6131,32.6283,374354.0
2019-06-14 13:30:00,42.73,42.76,42.69,42.71,458532.0,32.6283,32.6513,32.5978,32.6131,458532.0
2019-06-14 14:00:00,42.71,42.77,42.68,42.77,486675.0,32.6131,32.6589,32.5902,32.6589,486675.0
2019-06-14 14:30:00,42.77,42.78,42.68,42.69,416980.0,32.6589,32.6665,32.5902,32.5978,416980.0
2019-06-14 15:00:00,42.69,42.79,42.65,42.77,573545.0,32.5978,32.6742,32.5673,32.6589,573545.0
2019-06-14 15:30:00,42.77,42.87,42.73,42.76,1838683.0,32.6589,32.7353,32.6283,32.6513,1838683.0
2019-06-17 09:30:00,42.7,42.77,42.35,42.47,1522143.0,32.6054,32.6589,32.3382,32.4298,1522143.0
2019-06-17 10:00:00,42.47,42.7,42.42,42.69,597571.0,32.4298,32.6054,32.3916,32.5978,597571.0
2019-06-17 10:30:00,42.7,42.73,42.6,42.69,780908.0,32.6054,32.6283,32.5291,32.5978,780908.0
2019-06-17 11:00:00,42.69,42.73,42.61,42.63,523761.0,32.5978,32.6283,32.5367,32.552,523761.0
2019-06-17 11:30:00,42.63,42.65,42.58,42.62,425061.0,32.552,32.5673,32.5138,32.5444,425061.0
2019-06-17 12:00:00,42.62,42.63,42.56,42.62,321256.0,32.5444,32.552,32.4985,32.5444,321256.0
2019-06-17 12:30:00,42.61,42.67,42.61,42.66,322077.0,32.5367,32.5825,32.5367,32.5749,322077.0
2019-06-17 13:00:00,42.66,42.67,42.6,42.62,337455.0,32.5749,32.5825,32.5291,32.5444,337455.0
2019-06-17 13:30:00,42.62,42.71,42.61,42.69,385655.0,32.5444,32.6131,32.5367,32.5978,385655.0
2019-06-17 14:00:00,42.68,42.79,42.68,42.73,485618.0,32.5902,32.6742,32.5902,32.6283,485618.0
2019-06-17 14:30:00,42.73,42.82,42.67,42.79,1047253.0,32.6283,32.6971,32.5825,32.6742,1047253.0
2019-06-17 15:00:00,42.8,42.9,42.78,42.9,696629.0,32.6818,32.7582,32.6665,32.7582,696629.0
2019-06-17 15:30:00,42.9,42.9,42.81,42.87,1911128.0,32.7582,32.7582,32.6894,32.7353,1911128.0
2019-06-18 09:30:00,42.89,43.05,42.82,42.96,1559154.0,32.7505,32.8727,32.6971,32.804,1559154.0
2019-06-18 10:00:00,42.97,43.09,42.95,43.08,1125677.0,32.8116,32.9032,32.7963,32.8956,1125677.0
2019-06-18 10:30:00,43.09,43.16,43.02,43.13,782356.0,32.9032,32.9567,32.8498,32.9338,782356.0
2019-06-18 11:00:00,43.13,43.15,43.03,43.09,1049647.0,32.9338,32.9491,32.8574,32.9032,1049647.0
2019-06-18 11:30:00,43.09,43.2,43.04,43.19,763353.0,32.9032,32.9872,32.8651,32.9796,763353.0
2019-06-18 12:00:00,43.19,43.29,43.17,43.27,748556.0,32.9796,33.056,32.9643,33.0407,748556.0
2019-06-18 12:30:00,43.26,43.31,43.18,43.21,1156300.0,33.0331,33.0712,32.972,32.9949,1156300.0
2019-06-18 13:00:00,43.21,43.33,43.17,43.23,682808.0,32.9949,33.0865,32.9643,33.0101,682808.0
2019-06-18 13:30:00,43.24,43.3,43.23,43.26,634132.0,33.0178,33.0636,33.0101,33.0331,634132.0
2019-06-18 14:00:00,43.26,43.29,43.23,43.26,674884.0,33.0331,33.056,33.0101,33.0331,674884.0
2019-06-18 14:30:00,43.26,43.27,43.15,43.18,781313.0,33.0331,33.0407,32.9491,32.972,781313.0
2019-06-18 15:00:00,43.19,43.24,43.17,43.21,792680.0,32.9796,33.0178,32.9643,32.9949,792680.0
2019-06-18 15:30:00,43.2,43.22,43.04,43.08,3286327.0,32.9872,33.0025,32.8651,32.8956,3286327.0
2019-06-19 09:30:00,43.17,43.49,43.1,43.42,1412894.0,32.9643,33.2087,32.9109,33.1552,1412894.0
2019-06-19 10:00:00,43.42,43.44,43.26,43.29,913970.0,33.1552,33.1705,33.0331,33.056,913970.0
2019-06-19 10:30:00,43.29,43.29,43.13,43.19,763152.0,33.056,33.056,32.9338,32.9796,763152.0
2019-06-19 11:00:00,43.19,43.25,43.14,43.19,589394.0,32.9796,33.0254,32.9414,32.9796,589394.0
2019-06-19 11:30:00,43.19,43.23,43.12,43.16,583809.0,32.9796,33.0101,32.9261,32.9567,583809.0
2019-06-19 12:00:00,43.16,43.18,43.09,43.13,731891.0,32.9567,32.972,32.9032,32.9338,731891.0
2019-06-19 12:30:00,43.13,43.17,43.09,43.15,609325.0,32.9338,32.9643,32.9032,32.9491,609325.0
2019-06-19 13:00:00,43.15,43.2,43.11,43.15,525283.0,32.9491,32.9872,32.9185,32.9491,525283.0
2019-06-19 13:30:00,43.15,43.34,43.11,43.26,1463632.0,32.9491,33.0941,32.9185,33.0331,1463632.0
2019-06-19 14:00:00,43.27,43.42,43.2,43.4,1710573.0,33.0407,33.1552,32.9872,33.14,1710573.0
2019-06-19 14:30:00,43.4,43.49,43.35,43.48,1206092.0,33.14,33.2087,33.1018,33.201,1206092.0
2019-06-19 15:00:00,43.48,43.54,43.47,43.52,1165721.0,33.201,33.2469,33.1934,33.2316,1165721.0
2019-06-19 15:30:00,43.52,43.59,43.43,43.49,3093680.0,33.2316,33.285,33.1629,33.2087,3093680.0
2019-06-20 09:30:00,43.83,44.11,43.8,43.86,2267676.0,33.4683,33.6821,33.4454,33.4912,2267676.0
2019-06-20 10:00:00,43.86,44.01,43.79,43.82,923240.0,33.4912,33.6057,33.4378,33.4607,923240.0
2019-06-20 10:30:00,43.82,43.83,43.53,43.55,1110517.0,33.4607,33.4683,33.2392,33.2545,1110517.0
2019-06-20 11:00:00,43.54,43.62,43.52,43.57,777093.0,33.2469,33.3079,33.2316,33.2698,777093.0
2019-06-20 11:30:00,43.57,43.72,43.56,43.7,755421.0,33.2698,33.3843,33.2621,33.369,755421.0
2019-06-20 12:00:00,43.69,43.71,43.5,43.65,865772.0,33.3614,33.3767,33.2163,33.3309,865772.0
2019-06-20 12:30:00,43.65,43.72,43.58,43.66,743838.0,33.3309,33.3843,33.2774,33.3385,743838.0
2019-06-20 13:00:00,43.66,43.78,43.65,43.77,591679.0,33.3385,33.4301,33.3309,33.4225,591679.0
2019-06-20 13:30:00,43.78,43.81,43.7,43.71,544428.0,33.4301,33.453,33.369,33.3767,544428.0
2019-06-20 14:00:00,43.71,43.72,43.57,43.58,817447.0,33.3767,33.3843,33.2698,33.2774,817447.0
2019-06-20 14:30:00,43.59,43.71,43.58,43.69,654049.0,33.285,33.3767,33.2774,33.3614,654049.0
2019-06-20 15:00:00,43.69,43.72,43.64,43.68,748660.0,33.3614,33.3843,33.3232,33.3538,748660.0
2019-06-20 15:30:00,43.69,43.76,43.57,43.61,3948210.0,33.3614,33.4148,33.2698,33.3003,3948210.0
2019-06-21 09:30:00,43.55,43.73,43.31,43.46,4976501.0,33.2545,33.3919,33.0712,33.1858,4976501.0
2019-06-21 10:00:00,43.46,43.54,43.39,43.52,613939.0,33.1858,33.2469,33.1323,33.2316,613939.0
2019-06-21 10:30:00,43.52,43.58,43.5,43.56,553221.0,33.2316,33.2774,33.2163,33.2621,553221.0
2019-06-21 11:00:00,43.56,43.78,43.55,43.72,842091.0,33.2621,33.4301,33.2545,33.3843,842091.0
2019-06-21 11:30:00,43.73,43.74,43.6,43.64,599203.0,33.3919,33.3996,33.2927,33.3232,599203.0
2019-06-21 12:00:00,43.64,43.67,43.59,43.63,544530.0,33.3232,33.3461,33.285,33.3156,544530.0
2019-06-21 12:30:00,43.62,43.68,43.6,43.66,561584.0,33.3079,33.3538,33.2927,33.3385,561584.0
2019-06-21 13:00:00,43.66,43.73,43.65,43.72,545708.0,33.3385,33.3919,33.3309,33.3843,545708.0
2019-06-21 13:30:00,43.72,43.87,43.72,43.83,487214.0,33.3843,33.4988,33.3843,33.4683,487214.0
2019-06-21 14:00:00,43.84,43.9,43.8,43.84,1013308.0,33.4759,33.5218,33.4454,33.4759,1013308.0
2019-06-21 14:30:00,43.85,44.0,43.83,43.99,1295513.0,33.4836,33.5981,33.4683,33.5905,1295513.0
2019-06-21 15:00:00,44.0,44.0,43.93,43.98,1066757.0,33.5981,33.5981,33.5447,33.5828,1066757.0
2019-06-21 15:30:00,43.98,44.0,43.58,43.69,5621171.0,33.5828,33.5981,33.2774,33.3614,5621171.0
2019-06-24 09:30:00,43.69,43.81,43.47,43.53,1804793.0,33.3614,33.453,33.1934,33.2392,1804793.0
2019-06-24 10:00:00,43.54,43.7,43.48,43.63,1048784.0,33.2469,33.369,33.201,33.3156,1048784.0
2019-06-24 10:30:00,43.64,43.65,43.5,43.56,658776.0,33.3232,33.3309,33.2163,33.2621,658776.0
2019-06-24 11:00:00,43.56,43.64,43.54,43.61,854561.0,33.2621,33.3232,33.2469,33.3003,854561.0
2019-06-24 11:30:00,43.61,43.68,43.59,43.61,579881.0,33.3003,33.3538,33.285,33.3003,579881.0
2019-06-24 12:00:00,43.61,43.67,43.58,43.62,779624.0,33.3003,33.3461,33.2774,33.3079,779624.0
2019-06-24 12:30:00,43.61,43.66,43.58,43.61,548338.0,33.3003,33.3385,33.2774,33.3003,548338.0
2019-06-24 13:00:00,43.61,43.83,43.6,43.78,1111308.0,33.3003,33.4683,33.2927,33.4301,1111308.0
2019-06-24 13:30:00,43.79,43.81,43.7,43.73,1085547.0,33.4378,33.453,33.369,33.3919,1085547.0
2019-06-24 14:00:00,43.73,43.81,43.69,43.7,802731.0,33.3919,33.453,33.3614,33.369,802731.0
2019-06-24 14:30:00,43.7,43.77,43.69,43.73,602275.0,33.369,33.4225,33.3614,33.3919,602275.0
2019-06-24 15:00:00,43.74,43.83,43.72,43.79,940984.0,33.3996,33.4683,33.3843,33.4378,940984.0
2019-06-24 15:30:00,43.79,43.9,43.76,43.77,3372760.0,33.4378,33.5218,33.4148,33.4225,3372760.0
2019-06-25 09:30:00,43.85,44.29,43.82,44.07,3120831.0,33.4836,33.8196,33.4607,33.6516,3120831.0
2019-06-25 10:00:00,44.07,44.13,43.91,43.96,1655267.0,33.6516,33.6974,33.5294,33.5676,1655267.0
2019-06-25 10:30:00,43.95,44.13,43.9,44.05,1394973.0,33.5599,33.6974,33.5218,33.6363,1394973.0
2019-06-25 11:00:00,44.05,44.09,44.0,44.01,1275071.0,33.6363,33.6668,33.5981,33.6057,1275071.0
2019-06-25 11:30:00,44.01,44.05,43.96,44.0,1377582.0,33.6057,33.6363,33.5676,33.5981,1377582.0
2019-06-25 12:00:00,44.0,44.03,43.94,43.95,733519.0,33.5981,33.621,33.5523,33.5599,733519.0
2019-06-25 12:30:00,43.96,43.97,43.84,43.91,717576.0,33.5676,33.5752,33.4759,33.5294,717576.0
2019-06-25 13:00:00,43.9,43.94,43.83,43.93,1007942.0,33.5218,33.5523,33.4683,33.5447,1007942.0
2019-06-25 13:30:00,43.92,43.99,43.88,43.89,565159.0,33.537,33.5905,33.5065,33.5141,565159.0
2019-06-25 14:00:00,43.9,44.02,43.84,43.92,1080888.0,33.5218,33.6134,33.4759,33.537,1080888.0
2019-06-25 14:30:00,43.93,44.01,43.85,43.98,1482118.0,33.5447,33.6057,33.4836,33.5828,1482118.0
2019-06-25 15:00:00,43.98,44.0,43.9,43.94,874556.0,33.5828,33.5981,33.5218,33.5523,874556.0
2019-06-25 15:30:00,43.94,43.95,43.78,43.78,2714414.0,33.5523,33.5599,33.4301,33.4301,2714414.0
2019-06-26 09:30:00,43.68,43.8,42.95,43.02,2089120.0,33.3538,33.4454,32.7963,32.8498,2089120.0
2019-06-26 10:00:00,43.02,43.2,42.94,42.98,1635749.0,32.8498,32.9872,32.7887,32.8192,1635749.0
2019-06-26 10:30:00,42.98,43.17,42.93,43.14,1640546.0,32.8192,32.9643,32.7811,32.9414,1640546.0
2019-06-26 11:00:00,43.14,43.18,43.05,43.11,1137638.0,32.9414,32.972,32.8727,32.9185,1137638.0
2019-06-26 11:30:00,43.1,43.12,42.92,43.03,2916218.0,32.9109,32.9261,32.7734,32.8574,2916218.0
2019-06-26 12:00:00,43.03,43.17,43.0,43.11,950325.0,32.8574,32.9643,32.8345,32.9185,950325.0
2019-06-26 12:30:00,43.12,43.34,43.11,43.3,971863.0,32.9261,33.0941,32.9185,33.0636,971863.0
2019-06-26 13:00:00,43.3,43.51,43.27,43.41,1506364.0,33.0636,33.224,33.0407,33.1476,1506364.0
2019-06-26 13:30:00,43.4,43.51,43.38,43.48,966116.0,33.14,33.224,33.1247,33.201,966116.0
2019-06-26 14:00:00,43.49,43.64,43.46,43.6,1670093.0,33.2087,33.3232,33.1858,33.2927,1670093.0
2019-06-26 14:30:00,43.6,43.61,42.5,42.86,9290771.0,33.2927,33.3003,32.4527,32.7276,9290771.0
2019-06-26 15:00:00,42.87,42.94,42.72,42.89,3310234.0,32.7353,32.7887,32.6207,32.7505,3310234.0
2019-06-26 15:30:00,42.89,43.18,42.85,42.99,5300164.0,32.7505,32.972,32.72,32.8269,5300164.0
2019-06-27 09:30:00,43.02,43.46,43.01,43.29,1576437.0,32.8498,33.1858,32.8422,33.056,1576437.0
2019-06-27 10:00:00,43.29,43.44,43.23,43.28,923099.0,33.056,33.1705,33.0101,33.0483,923099.0
2019-06-27 10:30:00,43.27,43.33,43.14,43.31,1049844.0,33.0407,33.0865,32.9414,33.0712,1049844.0
2019-06-27 11:00:00,43.31,43.54,43.31,43.46,1336786.0,33.0712,33.2469,33.0712,33.1858,1336786.0
2019-06-27 11:30:00,43.46,43.51,43.38,43.48,1326909.0,33.1858,33.224,33.1247,33.201,1326909.0
2019-06-27 12:00:00,43.47,43.48,43.34,43.36,677152.0,33.1934,33.201,33.0941,33.1094,677152.0
2019-06-27 12:30:00,43.35,43.42,43.35,43.37,534276.0,33.1018,33.1552,33.1018,33.117,534276.0
2019-06-27 13:00:00,43.37,43.44,43.34,43.42,547066.0,33.117,33.1705,33.0941,33.1552,547066.0
2019-06-27 13:30:00,43.43,43.47,43.41,43.41,629927.0,33.1629,33.1934,33.1476,33.1476,629927.0
2019-06-27 14:00:00,43.41,43.49,43.4,43.44,582869.0,33.1476,33.2087,33.14,33.1705,582869.0
2019-06-27 14:30:00,43.44,43.46,43.4,43.45,665387.0,33.1705,33.1858,33.14,33.1781,665387.0
2019-06-27 15:00:00,43.45,43.48,43.42,43.46,875278.0,33.1781,33.201,33.1552,33.1858,875278.0
2019-06-27 15:30:00,43.46,43.56,43.42,43.42,3617277.0,33.1858,33.2621,33.1552,33.1552,3617277.0
2019-06-28 09:30:00,43.45,43.72,43.38,43.58,1174036.0,33.1781,33.3843,33.1247,33.2774,1174036.0
2019-06-28 10:00:00,43.58,43.69,43.03,43.16,3666977.0,33.2774,33.3614,32.8574,32.9567,3666977.0
2019-06-28 10:30:00,43.16,43.57,43.14,43.4,1560017.0,32.9567,33.2698,32.9414,33.14,1560017.0
2019-06-28 11:00:00,43.4,43.56,43.34,43.51,1125681.0,33.14,33.2621,33.0941,33.224,1125681.0
2019-06-28 11:30:00,43.51,43.61,43.49,43.51,545101.0,33.224,33.3003,33.2087,33.224,545101.0
2019-06-28 12:00:00,43.52,43.62,43.51,43.57,747069.0,33.2316,33.3079,33.224,33.2698,747069.0
2019-06-28 12:30:00,43.58,43.58,43.46,43.46,609722.0,33.2774,33.2774,33.1858,33.1858,609722.0
2019-06-28 13:00:00,43.46,43.48,43.24,43.25,1471114.0,33.1858,33.201,33.0178,33.0254,1471114.0
2019-06-28 13:30:00,43.24,43.25,43.08,43.09,1357441.0,33.0178,33.0254,32.8956,32.9032,1357441.0
2019-06-28 14:00:00,43.09,43.17,43.05,43.1,1232756.0,32.9032,32.9643,32.8727,32.9109,1232756.0
2019-06-28 14:30:00,43.1,43.14,43.02,43.05,1076657.0,32.9109,32.9414,32.8498,32.8727,1076657.0
2019-06-28 15:00:00,43.05,43.06,42.97,43.03,1745640.0,32.8727,32.8803,32.8116,32.8574,1745640.0
2019-06-28 15:30:00,43.03,43.46,43.0,43.33,5514511.0,32.8574,33.1858,32.8345,33.0865,5514511.0
2019-07-01 09:30:00,43.51,43.78,43.33,43.72,2069622.0,33.224,33.4301,33.0865,33.3843,2069622.0
2019-07-01 10:00:00,43.73,43.79,43.56,43.72,1388371.0,33.3919,33.4378,33.2621,33.3843,1388371.0
2019-07-01 10:30:00,43.72,43.84,43.65,43.77,1042528.0,33.3843,33.4759,33.3309,33.4225,1042528.0
2019-07-01 11:00:00,43.77,43.87,43.75,43.82,1034176.0,33.4225,33.4988,33.4072,33.4607,1034176.0
2019-07-01 11:30:00,43.83,43.88,43.69,43.71,815427.0,33.4683,33.5065,33.3614,33.3767,815427.0
2019-07-01 12:00:00,43.72,43.77,43.65,43.68,667376.0,33.3843,33.4225,33.3309,33.3538,667376.0
2019-07-01 12:30:00,43.68,43.77,43.67,43.75,641775.0,33.3538,33.4225,33.3461,33.4072,641775.0
2019-07-01 13:00:00,43.74,43.84,43.74,43.82,874213.0,33.3996,33.4759,33.3996,33.4607,874213.0
2019-07-01 13:30:00,43.82,43.83,43.76,43.78,616573.0,33.4607,33.4683,33.4148,33.4301,616573.0
2019-07-01 14:00:00,43.79,43.79,43.65,43.67,716877.0,33.4378,33.4378,33.3309,33.3461,716877.0
2019-07-01 14:30:00,43.66,43.67,43.55,43.58,941883.0,33.3385,33.3461,33.2545,33.2774,941883.0
2019-07-01 15:00:00,43.59,43.73,43.58,43.7,838138.0,33.285,33.3919,33.2774,33.369,838138.0
2019-07-01 15:30:00,43.7,43.82,43.69,43.77,1863599.0,33.369,33.4607,33.3614,33.4225,1863599.0
2019-07-02 09:30:00,43.68,44.06,43.66,44.03,1709015.0,33.3538,33.6439,33.3385,33.621,1709015.0
2019-07-02 10:00:00,44.03,44.17,44.0,44.09,1308151.0,33.621,33.7279,33.5981,33.6668,1308151.0
2019-07-02 10:30:00,44.08,44.13,44.02,44.05,823548.0,33.6592,33.6974,33.6134,33.6363,823548.0
2019-07-02 11:00:00,44.06,44.1,43.96,43.97,678488.0,33.6439,33.6745,33.5676,33.5752,678488.0
2019-07-02 11:30:00,43.97,44.02,43.96,43.99,567908.0,33.5752,33.6134,33.5676,33.5905,567908.0
2019-07-02 12:00:00,43.98,44.04,43.93,43.93,773715.0,33.5828,33.6287,33.5447,33.5447,773715.0
2019-07-02 12:30:00,43.93,43.95,43.81,43.81,419312.0,33.5447,33.5599,33.453,33.453,419312.0
2019-07-02 13:00:00,43.81,43.85,43.76,43.83,486313.0,33.453,33.4836,33.4148,33.4683,486313.0
2019-07-02 13:30:00,43.84,44.0,43.83,44.0,588566.0,33.4759,33.5981,33.4683,33.5981,588566.0
2019-07-02 14:00:00,44.0,44.03,43.96,43.99,648221.0,33.5981,33.621,33.5676,33.5905,648221.0
2019-07-02 14:30:00,44.0,44.07,43.97,44.05,700822.0,33.5981,33.6516,33.5752,33.6363,700822.0
2019-07-02 15:00:00,44.05,44.13,44.03,44.09,888318.0,33.6363,33.6974,33.621,33.6668,888318.0
2019-07-02 15:30:00,44.09,44.22,44.08,44.22,2444637.0,33.6668,33.7661,33.6592,33.7661,2444637.0
2019-07-03 09:30:00,44.37,44.57,44.14,44.15,1266503.0,33.8806,34.0334,33.705,33.7127,1266503.0
2019-07-03 10:00:00,44.15,44.21,43.98,44.04,1079563.0,33.7127,33.7585,33.5828,33.6287,1079563.0
2019-07-03 10:30:00,44.04,44.29,44.01,44.26,995664.0,33.6287,33.8196,33.6057,33.7966,995664.0
2019-07-03 11:00:00,44.26,44.3,44.17,44.22,740603.0,33.7966,33.8272,33.7279,33.7661,740603.0
2019-07-03 11:30:00,44.23,44.34,44.22,44.32,694674.0,33.7737,33.8577,33.7661,33.8425,694674.0
2019-07-03 12:00:00,44.32,44.37,44.28,44.3,957886.0,33.8425,33.8806,33.8119,33.8272,957886.0
2019-07-03 12:30:00,44.31,44.41,44.23,44.4,1875886.0,33.8348,33.9112,33.7737,33.9035,1875886.0
2019-07-05 09:30:00,44.31,44.35,44.13,44.18,1058932.0,33.8348,33.8654,33.6974,33.7356,1058932.0
2019-07-05 10:00:00,44.18,44.34,44.17,44.27,666288.0,33.7356,33.8577,33.7279,33.8043,666288.0
2019-07-05 10:30:00,44.27,44.31,44.01,44.16,930669.0,33.8043,33.8348,33.6057,33.7203,930669.0
2019-07-05 11:00:00,44.16,44.18,44.02,44.05,595075.0,33.7203,33.7356,33.6134,33.6363,595075.0
2019-07-05 11:30:00,44.05,44.05,43.78,43.9,1468751.0,33.6363,33.6363,33.4301,33.5218,1468751.0
2019-07-05 12:00:00,43.9,43.98,43.87,43.94,772442.0,33.5218,33.5828,33.4988,33.5523,772442.0
2019-07-05 12:30:00,43.95,44.1,43.92,44.08,731241.0,33.5599,33.6745,33.537,33.6592,731241.0
2019-07-05 13:00:00,44.08,44.13,44.04,44.1,550706.0,33.6592,33.6974,33.6287,33.6745,550706.0
2019-07-05 13:30:00,44.11,44.17,44.07,44.11,778391.0,33.6821,33.7279,33.6516,33.6821,778391.0
2019-07-05 14:00:00,44.11,44.12,44.0,44.07,791389.0,33.6821,33.6897,33.5981,33.6516,791389.0
2019-07-05 14:30:00,44.06,44.21,44.06,44.19,690558.0,33.6439,33.7585,33.6439,33.7432,690558.0
2019-07-05 15:00:00,44.19,44.19,43.96,44.01,1291180.0,33.7432,33.7432,33.5676,33.6057,1291180.0
2019-07-05 15:30:00,44.01,44.02,43.87,43.93,3180987.0,33.6057,33.6134,33.4988,33.5447,3180987.0
2019-07-08 09:30:00,43.76,43.87,43.4,43.51,2075079.0,33.4148,33.4988,33.14,33.224,2075079.0
2019-07-08 10:00:00,43.52,43.53,43.13,43.19,2230508.0,33.2316,33.2392,32.9338,32.9796,2230508.0
2019-07-08 10:30:00,43.19,43.25,43.08,43.2,1597572.0,32.9796,33.0254,32.8956,32.9872,1597572.0
2019-07-08 11:00:00,43.19,43.23,43.15,43.22,1157212.0,32.9796,33.0101,32.9491,33.0025,1157212.0
2019-07-08 11:30:00,43.23,43.23,43.09,43.18,1025335.0,33.0101,33.0101,32.9032,32.972,1025335.0
2019-07-08 12:00:00,43.18,43.19,43.1,43.12,846197.0,32.972,32.9796,32.9109,32.9261,846197.0
2019-07-08 12:30:00,43.13,43.22,43.12,43.21,992952.0,32.9338,33.0025,32.9261,32.9949,992952.0
2019-07-08 13:00:00,43.21,43.24,43.18,43.18,706953.0,32.9949,33.0178,32.972,32.972,706953.0
2019-07-08 13:30:00,43.19,43.21,43.13,43.14,680042.0,32.9796,32.9949,32.9338,32.9414,680042.0
2019-07-08 14:00:00,43.14,43.14,43.0,43.01,864277.0,32.9414,32.9414,32.8345,32.8422,864277.0
2019-07-08 14:30:00,43.01,43.13,42.98,43.09,1907959.0,32.8422,32.9338,32.8192,32.9032,1907959.0
2019-07-08 15:00:00,43.1,43.31,43.09,43.29,1654131.0,32.9109,33.0712,32.9032,33.056,1654131.0
2019-07-08 15:30:00,43.29,43.37,43.27,43.3,2546704.0,33.056,33.117,33.0407,33.0636,2546704.0
2019-07-09 09:30:00,43.42,43.71,43.31,43.65,1449026.0,33.1552,33.3767,33.0712,33.3309,1449026.0
2019-07-09 10:00:00,43.65,43.8,43.6,43.64,1299346.0,33.3309,33.4454,33.2927,33.3232,1299346.0
2019-07-09 10:30:00,43.64,43.7,43.52,43.54,752716.0,33.3232,33.369,33.2316,33.2469,752716.0
2019-07-09 11:00:00,43.53,43.69,43.52,43.6,668319.0,33.2392,33.3614,33.2316,33.2927,668319.0
2019-07-09 11:30:00,43.6,43.65,43.5,43.57,549057.0,33.2927,33.3309,33.2163,33.2698,549057.0
2019-07-09 12:00:00,43.56,43.58,43.5,43.54,482694.0,33.2621,33.2774,33.2163,33.2469,482694.0
2019-07-09 12:30:00,43.53,43.6,43.46,43.52,563584.0,33.2392,33.2927,33.1858,33.2316,563584.0
2019-07-09 13:00:00,43.52,43.6,43.5,43.59,445354.0,33.2316,33.2927,33.2163,33.285,445354.0
2019-07-09 13:30:00,43.59,43.64,43.55,43.55,446279.0,33.285,33.3232,33.2545,33.2545,446279.0
2019-07-09 14:00:00,43.55,43.59,43.51,43.55,518504.0,33.2545,33.285,33.224,33.2545,518504.0
2019-07-09 14:30:00,43.55,43.56,43.43,43.45,480736.0,33.2545,33.2621,33.1629,33.1781,480736.0
2019-07-09 15:00:00,43.44,43.47,43.3,43.34,756633.0,33.1705,33.1934,33.0636,33.0941,756633.0
2019-07-09 15:30:00,43.33,43.45,43.3,43.37,2017413.0,33.0865,33.1781,33.0636,33.117,2017413.0
2019-07-10 09:30:00,43.65,43.81,43.43,43.77,1266769.0,33.3309,33.453,33.1629,33.4225,1266769.0
2019-07-10 10:00:00,43.78,43.83,43.73,43.79,688006.0,33.4301,33.4683,33.3919,33.4378,688006.0
2019-07-10 10:30:00,43.79,43.82,43.65,43.71,926674.0,33.4378,33.4607,33.3309,33.3767,926674.0
2019-07-10 11:00:00,43.72,43.97,43.71,43.9,955856.0,33.3843,33.5752,33.3767,33.5218,955856.0
2019-07-10 11:30:00,43.91,44.04,43.88,44.01,811918.0,33.5294,33.6287,33.5065,33.6057,811918.0
2019-07-10 12:00:00,44.01,44.03,43.95,43.99,611423.0,33.6057,33.621,33.5599,33.5905,611423.0
2019-07-10 12:30:00,43.99,44.03,43.95,44.02,672216.0,33.5905,33.621,33.5599,33.6134,672216.0
2019-07-10 13:00:00,44.03,44.04,43.99,44.02,505310.0,33.621,33.6287,33.5905,33.6134,505310.0
2019-07-10 13:30:00,44.03,44.07,44.01,44.03,559676.0,33.621,33.6516,33.6057,33.621,559676.0
2019-07-10 14:00:00,44.02,44.11,43.99,44.0,795312.0,33.6134,33.6821,33.5905,33.5981,795312.0
2019-07-10 14:30:00,44.0,44.04,43.94,44.02,568709.0,33.5981,33.6287,33.5523,33.6134,568709.0
2019-07-10 15:00:00,44.02,44.03,43.94,43.97,841318.0,33.6134,33.621,33.5523,33.5752,841318.0
2019-07-10 15:30:00,43.96,44.08,43.95,44.05,2366213.0,33.5676,33.6592,33.5599,33.6363,2366213.0
2019-07-11 09:30:00,43.32,43.56,42.85,43.13,2469987.0,33.0789,33.2621,32.72,32.9338,2469987.0
2019-07-11 10:00:00,43.13,43.18,42.55,42.66,2484342.0,32.9338,32.972,32.4909,32.5749,2484342.0
2019-07-11 10:30:00,42.68,42.71,42.38,42.52,2178141.0,32.5902,32.6131,32.3611,32.468,2178141.0
2019-07-11 11:00:00,42.52,42.83,42.51,42.73,3310440.0,32.468,32.7047,32.4604,32.6283,3310440.0
2019-07-11 11:30:00,42.73,42.74,42.56,42.66,2080547.0,32.6283,32.636,32.4985,32.5749,2080547.0
2019-07-11 12:00:00,42.65,42.75,42.61,42.65,1988775.0,32.5673,32.6436,32.5367,32.5673,1988775.0
2019-07-11 12:30:00,42.65,42.72,42.62,42.7,1132822.0,32.5673,32.6207,32.5444,32.6054,1132822.0
2019-07-11 13:00:00,42.71,42.71,42.53,42.6,1746921.0,32.6131,32.6131,32.4756,32.5291,1746921.0
2019-07-11 13:30:00,42.6,42.84,42.54,42.83,3240750.0,32.5291,32.7123,32.4833,32.7047,3240750.0
2019-07-11 14:00:00,42.83,42.85,42.75,42.79,1645378.0,32.7047,32.72,32.6436,32.6742,1645378.0
2019-07-11 14:30:00,42.79,43.01,42.78,42.91,1375894.0,32.6742,32.8422,32.6665,32.7658,1375894.0
2019-07-11 15:00:00,42.92,43.0,42.84,42.9,1210974.0,32.7734,32.8345,32.7123,32.7582,1210974.0
2019-07-11 15:30:00,42.9,42.99,42.87,42.98,3361436.0,32.7582,32.8269,32.7353,32.8192,3361436.0
2019-07-12 09:30:00,42.91,42.99,42.08,42.25,4486215.0,32.7658,32.8269,32.132,32.2618,4486215.0
2019-07-12 10:00:00,42.25,42.3,42.15,42.29,1916102.0,32.2618,32.3,32.1855,32.2924,1916102.0
2019-07-12 10:30:00,42.29,42.33,42.17,42.22,1790910.0,32.2924,32.3229,32.2007,32.2389,1790910.0
2019-07-12 11:00:00,42.22,42.37,42.2,42.29,1793912.0,32.2389,32.3535,32.2236,32.2924,1793912.0
2019-07-12 11:30:00,42.29,42.31,42.13,42.23,2007267.0,32.2924,32.3076,32.1702,32.2466,2007267.0
2019-07-12 12:00:00,42.23,42.3,42.01,42.03,2185153.0,32.2466,32.3,32.0786,32.0938,2185153.0
2019-07-12 12:30:00,42.03,42.23,42.01,42.21,1830518.0,32.0938,32.2466,32.0786,32.2313,1830518.0
2019-07-12 13:00:00,42.21,42.4,42.19,42.37,1758518.0,32.2313,32.3764,32.216,32.3535,1758518.0
2019-07-12 13:30:00,42.37,42.42,42.28,42.34,1178374.0,32.3535,32.3916,32.2847,32.3305,1178374.0
2019-07-12 14:00:00,42.34,42.49,42.34,42.37,1497022.0,32.3305,32.4451,32.3305,32.3535,1497022.0
2019-07-12 14:30:00,42.37,42.45,42.29,42.33,1196426.0,32.3535,32.4145,32.2924,32.3229,1196426.0
2019-07-12 15:00:00,42.33,42.36,42.21,42.26,1788374.0,32.3229,32.3458,32.2313,32.2695,1788374.0
2019-07-12 15:30:00,42.25,42.47,42.23,42.4,4379139.0,32.2618,32.4298,32.2466,32.3764,4379139.0
2019-07-15 09:30:00,42.27,42.55,42.24,42.41,2637060.0,32.2771,32.4909,32.2542,32.384,2637060.0
2019-07-15 10:00:00,42.42,42.51,42.25,42.37,1285742.0,32.3916,32.4604,32.2618,32.3535,1285742.0
2019-07-15 10:30:00,42.38,42.41,42.26,42.34,968590.0,32.3611,32.384,32.2695,32.3305,968590.0
2019-07-15 11:00:00,42.34,42.54,42.34,42.52,1308720.0,32.3305,32.4833,32.3305,32.468,1308720.0
2019-07-15 11:30:00,42.51,42.59,42.5,42.57,986664.0,32.4604,32.5214,32.4527,32.5062,986664.0
2019-07-15 12:00:00,42.56,42.65,42.55,42.64,1189619.0,32.4985,32.5673,32.4909,32.5596,1189619.0
2019-07-15 12:30:00,42.64,42.65,42.55,42.57,647933.0,32.5596,32.5673,32.4909,32.5062,647933.0
2019-07-15 13:00:00,42.57,42.64,42.52,42.64,688396.0,32.5062,32.5596,32.468,32.5596,688396.0
2019-07-15 13:30:00,42.64,42.65,42.57,42.64,587581.0,32.5596,32.5673,32.5062,32.5596,587581.0
2019-07-15 14:00:00,42.63,42.74,42.61,42.72,1045612.0,32.552,32.636,32.5367,32.6207,1045612.0
2019-07-15 14:30:00,42.72,42.75,42.67,42.68,786664.0,32.6207,32.6436,32.5825,32.5902,786664.0
2019-07-15 15:00:00,42.68,42.72,42.61,42.69,971244.0,32.5902,32.6207,32.5367,32.5978,971244.0
2019-07-15 15:30:00,42.69,42.77,42.67,42.76,2961055.0,32.5978,32.6589,32.5825,32.6513,2961055.0
2019-07-16 09:30:00,42.79,42.79,42.55,42.64,1712621.0,32.6742,32.6742,32.4909,32.5596,1712621.0
2019-07-16 10:00:00,42.64,42.66,42.52,42.55,970804.0,32.5596,32.5749,32.468,32.4909,970804.0
2019-07-16 10:30:00,42.55,42.66,42.5,42.59,2049411.0,32.4909,32.5749,32.4527,32.5214,2049411.0
2019-07-16 11:00:00,42.59,42.6,42.49,42.52,811447.0,32.5214,32.5291,32.4451,32.468,811447.0
2019-07-16 11:30:00,42.52,42.55,42.48,42.51,605119.0,32.468,32.4909,32.4375,32.4604,605119.0
2019-07-16 12:00:00,42.51,42.65,42.5,42.6,596628.0,32.4604,32.5673,32.4527,32.5291,596628.0
2019-07-16 12:30:00,42.61,42.69,42.59,42.69,383947.0,32.5367,32.5978,32.5214,32.5978,383947.0
2019-07-16 13:00:00,42.69,42.76,42.66,42.73,782841.0,32.5978,32.6513,32.5749,32.6283,782841.0
2019-07-16 13:30:00,42.73,42.82,42.72,42.8,670607.0,32.6283,32.6971,32.6207,32.6818,670607.0
2019-07-16 14:00:00,42.8,42.83,42.79,42.8,515240.0,32.6818,32.7047,32.6742,32.6818,515240.0
2019-07-16 14:30:00,42.8,42.88,42.76,42.85,1484678.0,32.6818,32.7429,32.6513,32.72,1484678.0
2019-07-16 15:00:00,42.86,42.88,42.81,42.84,784026.0,32.7276,32.7429,32.6894,32.7123,784026.0
2019-07-16 15:30:00,42.84,42.97,42.84,42.86,2292965.0,32.7123,32.8116,32.7123,32.7276,2292965.0
2019-07-17 09:30:00,43.09,43.19,42.98,42.98,1562328.0,32.9032,32.9796,32.8192,32.8192,1562328.0
2019-07-17 10:00:00,42.98,43.1,42.97,43.03,797938.0,32.8192,32.9109,32.8116,32.8574,797938.0
2019-07-17 10:30:00,43.02,43.03,42.9,42.93,876493.0,32.8498,32.8574,32.7582,32.7811,876493.0
2019-07-17 11:00:00,42.93,43.01,42.88,42.92,821311.0,32.7811,32.8422,32.7429,32.7734,821311.0
2019-07-17 11:30:00,42.92,42.99,42.9,42.95,732888.0,32.7734,32.8269,32.7582,32.7963,732888.0
2019-07-17 12:00:00,42.96,43.01,42.92,42.98,637394.0,32.804,32.8422,32.7734,32.8192,637394.0
2019-07-17 12:30:00,42.98,43.01,42.93,42.98,511278.0,32.8192,32.8422,32.7811,32.8192,511278.0
2019-07-17 13:00:00,42.98,43.01,42.86,42.89,511925.0,32.8192,32.8422,32.7276,32.7505,511925.0
2019-07-17 13:30:00,42.88,42.98,42.87,42.89,455437.0,32.7429,32.8192,32.7353,32.7505,455437.0
2019-07-17 14:00:00,42.89,42.91,42.83,42.89,509126.0,32.7505,32.7658,32.7047,32.7505,509126.0
2019-07-17 14:30:00,42.89,42.94,42.88,42.93,598763.0,32.7505,32.7887,32.7429,32.7811,598763.0
2019-07-17 15:00:00,42.91,42.93,42.82,42.83,1001240.0,32.7658,32.7811,32.6971,32.7047,1001240.0
2019-07-17 15:30:00,42.83,42.85,42.73,42.74,2778316.0,32.7047,32.72,32.6283,32.636,2778316.0
2019-07-18 09:30:00,42.86,42.88,42.55,42.7,1017918.0,32.7276,32.7429,32.4909,32.6054,1017918.0
2019-07-18 10:00:00,42.7,42.97,42.64,42.95,962796.0,32.6054,32.8116,32.5596,32.7963,962796.0
2019-07-18 10:30:00,42.94,43.04,42.91,42.97,804871.0,32.7887,32.8651,32.7658,32.8116,804871.0
2019-07-18 11:00:00,42.96,42.98,42.85,42.91,626403.0,32.804,32.8192,32.72,32.7658,626403.0
2019-07-18 11:30:00,42.9,42.91,42.74,42.79,509080.0,32.7582,32.7658,32.636,32.6742,509080.0
2019-07-18 12:00:00,42.79,42.89,42.76,42.77,562380.0,32.6742,32.7505,32.6513,32.6589,562380.0
2019-07-18 12:30:00,42.76,42.84,42.74,42.83,426693.0,32.6513,32.7123,32.636,32.7047,426693.0
2019-07-18 13:00:00,42.83,42.9,42.81,42.82,568861.0,32.7047,32.7582,32.6894,32.6971,568861.0
2019-07-18 13:30:00,42.83,42.88,42.81,42.88,425170.0,32.7047,32.7429,32.6894,32.7429,425170.0
2019-07-18 14:00:00,42.88,43.0,42.86,42.96,558296.0,32.7429,32.8345,32.7276,32.804,558296.0
2019-07-18 14:30:00,42.96,43.04,42.94,43.04,631735.0,32.804,32.8651,32.7887,32.8651,631735.0
2019-07-18 15:00:00,43.04,43.06,42.97,43.02,877082.0,32.8651,32.8803,32.8116,32.8498,877082.0
2019-07-18 15:30:00,43.02,43.06,42.95,43.06,1574716.0,32.8498,32.8803,32.7963,32.8803,1574716.0
2019-07-19 09:30:00,43.19,43.21,42.94,43.09,1627317.0,32.9796,32.9949,32.7887,32.9032,1627317.0
2019-07-19 10:00:00,43.09,43.15,42.95,43.1,760553.0,32.9032,32.9491,32.7963,32.9109,760553.0
2019-07-19 10:30:00,43.11,43.2,43.07,43.16,771449.0,32.9185,32.9872,32.888,32.9567,771449.0
2019-07-19 11:00:00,43.16,43.18,43.08,43.13,545262.0,32.9567,32.972,32.8956,32.9338,545262.0
2019-07-19 11:30:00,43.13,43.15,43.01,43.08,425205.0,32.9338,32.9491,32.8422,32.8956,425205.0
2019-07-19 12:00:00,43.07,43.13,43.03,43.13,455960.0,32.888,32.9338,32.8574,32.9338,455960.0
2019-07-19 12:30:00,43.13,43.14,43.09,43.09,385039.0,32.9338,32.9414,32.9032,32.9032,385039.0
2019-07-19 13:00:00,43.09,43.11,43.06,43.08,408856.0,32.9032,32.9185,32.8803,32.8956,408856.0
2019-07-19 13:30:00,43.09,43.11,43.02,43.04,400533.0,32.9032,32.9185,32.8498,32.8651,400533.0
2019-07-19 14:00:00,43.04,43.1,42.96,43.0,566470.0,32.8651,32.9109,32.804,32.8345,566470.0
2019-07-19 14:30:00,43.0,43.05,42.96,42.99,510375.0,32.8345,32.8727,32.804,32.8269,510375.0
2019-07-19 15:00:00,42.98,42.99,42.87,42.93,732983.0,32.8192,32.8269,32.7353,32.7811,732983.0
2019-07-19 15:30:00,42.93,42.98,42.77,42.79,2521408.0,32.7811,32.8192,32.6589,32.6742,2521408.0
2019-07-22 09:30:00,42.83,42.88,42.55,42.65,859546.0,32.7047,32.7429,32.4909,32.5673,859546.0
2019-07-22 10:00:00,42.65,42.75,42.58,42.74,763897.0,32.5673,32.6436,32.5138,32.636,763897.0
2019-07-22 10:30:00,42.74,42.84,42.73,42.81,638369.0,32.636,32.7123,32.6283,32.6894,638369.0
2019-07-22 11:00:00,42.81,42.85,42.7,42.82,467916.0,32.6894,32.72,32.6054,32.6971,467916.0
2019-07-22 11:30:00,42.82,42.91,42.78,42.86,421837.0,32.6971,32.7658,32.6665,32.7276,421837.0
2019-07-22 12:00:00,42.86,42.87,42.77,42.87,385407.0,32.7276,32.7353,32.6589,32.7353,385407.0
2019-07-22 12:30:00,42.87,42.94,42.83,42.91,328106.0,32.7353,32.7887,32.7047,32.7658,328106.0
2019-07-22 13:00:00,42.91,42.92,42.84,42.86,311436.0,32.7658,32.7734,32.7123,32.7276,311436.0
2019-07-22 13:30:00,42.86,42.97,42.86,42.93,378248.0,32.7276,32.8116,32.7276,32.7811,378248.0
2019-07-22 14:00:00,42.94,42.97,42.91,42.94,472811.0,32.7887,32.8116,32.7658,32.7887,472811.0
2019-07-22 14:30:00,42.94,42.96,42.89,42.94,375252.0,32.7887,32.804,32.7505,32.7887,375252.0
2019-07-22 15:00:00,42.93,43.02,42.91,42.93,579729.0,32.7811,32.8498,32.7658,32.7811,579729.0
2019-07-22 15:30:00,42.93,42.94,42.82,42.82,1467372.0,32.7811,32.7887,32.6971,32.6971,1467372.0
2019-07-23 09:30:00,42.85,42.95,42.75,42.95,795165.0,32.72,32.7963,32.6436,32.7963,795165.0
2019-07-23 10:00:00,42.95,43.04,42.88,42.92,1076976.0,32.7963,32.8651,32.7429,32.7734,1076976.0
2019-07-23 10:30:00,42.92,43.02,42.89,42.94,939919.0,32.7734,32.8498,32.7505,32.7887,939919.0
2019-07-23 11:00:00,42.93,42.94,42.84,42.86,840784.0,32.7811,32.7887,32.7123,32.7276,840784.0
2019-07-23 11:30:00,42.86,42.9,42.83,42.89,518582.0,32.7276,32.7582,32.7047,32.7505,518582.0
2019-07-23 12:00:00,42.88,43.0,42.88,42.96,708563.0,32.7429,32.8345,32.7429,32.804,708563.0
2019-07-23 12:30:00,42.96,43.09,42.93,43.05,972755.0,32.804,32.9032,32.7811,32.8727,972755.0
2019-07-23 13:00:00,43.05,43.18,42.99,43.1,891995.0,32.8727,32.972,32.8269,32.9109,891995.0
2019-07-23 13:30:00,43.1,43.23,43.05,43.19,1041575.0,32.9109,33.0101,32.8727,32.9796,1041575.0
2019-07-23 14:00:00,43.19,43.2,43.06,43.08,654593.0,32.9796,32.9872,32.8803,32.8956,654593.0
2019-07-23 14:30:00,43.08,43.22,43.05,43.15,840462.0,32.8956,33.0025,32.8727,32.9491,840462.0
2019-07-23 15:00:00,43.15,43.16,43.07,43.14,1206616.0,32.9491,32.9567,32.888,32.9414,1206616.0
2019-07-23 15:30:00,43.14,43.17,43.06,43.1,1824295.0,32.9414,32.9643,32.8803,32.9109,1824295.0
2019-07-24 09:30:00,43.0,43.0,42.37,42.52,2377771.0,32.8345,32.8345,32.3535,32.468,2377771.0
2019-07-24 10:00:00,42.52,42.71,42.52,42.63,1141213.0,32.468,32.6131,32.468,32.552,1141213.0
2019-07-24 10:30:00,42.64,42.64,42.52,42.55,1387939.0,32.5596,32.5596,32.468,32.4909,1387939.0
2019-07-24 11:00:00,42.55,42.6,42.5,42.55,975553.0,32.4909,32.5291,32.4527,32.4909,975553.0
2019-07-24 11:30:00,42.56,42.71,42.54,42.67,865108.0,32.4985,32.6131,32.4833,32.5825,865108.0
2019-07-24 12:00:00,42.67,42.75,42.65,42.73,625967.0,32.5825,32.6436,32.5673,32.6283,625967.0
2019-07-24 12:30:00,42.73,42.77,42.65,42.7,521789.0,32.6283,32.6589,32.5673,32.6054,521789.0
2019-07-24 13:00:00,42.7,42.71,42.66,42.68,507002.0,32.6054,32.6131,32.5749,32.5902,507002.0
2019-07-24 13:30:00,42.68,42.7,42.62,42.68,929915.0,32.5902,32.6054,32.5444,32.5902,929915.0
2019-07-24 14:00:00,42.67,42.81,42.67,42.78,649382.0,32.5825,32.6894,32.5825,32.6665,649382.0
2019-07-24 14:30:00,42.78,42.83,42.74,42.8,628469.0,32.6665,32.7047,32.636,32.6818,628469.0
2019-07-24 15:00:00,42.8,42.85,42.79,42.83,612718.0,32.6818,32.72,32.6742,32.7047,612718.0
2019-07-24 15:30:00,42.83,42.9,42.8,42.89,1801695.0,32.7047,32.7582,32.6818,32.7505,1801695.0
2019-07-25 09:30:00,42.83,43.0,42.7,42.79,1276102.0,32.7047,32.8345,32.6054,32.6742,1276102.0
2019-07-25 10:00:00,42.78,42.97,42.77,42.93,1979078.0,32.6665,32.8116,32.6589,32.7811,1979078.0
2019-07-25 10:30:00,42.93,42.93,42.8,42.82,715259.0,32.7811,32.7811,32.6818,32.6971,715259.0
2019-07-25 11:00:00,42.81,42.87,42.77,42.84,970711.0,32.6894,32.7353,32.6589,32.7123,970711.0
2019-07-25 11:30:00,42.84,42.86,42.7,42.74,597926.0,32.7123,32.7276,32.6054,32.636,597926.0
2019-07-25 12:00:00,42.74,42.76,42.62,42.62,668591.0,32.636,32.6513,32.5444,32.5444,668591.0
2019-07-25 12:30:00,42.63,42.68,42.53,42.65,782598.0,32.552,32.5902,32.4756,32.5673,782598.0
2019-07-25 13:00:00,42.65,42.75,42.64,42.75,501439.0,32.5673,32.6436,32.5596,32.6436,501439.0
2019-07-25 13:30:00,42.75,42.82,42.74,42.75,485526.0,32.6436,32.6971,32.636,32.6436,485526.0
2019-07-25 14:00:00,42.75,42.79,42.73,42.73,543005.0,32.6436,32.6742,32.6283,32.6283,543005.0
2019-07-25 14:30:00,42.73,42.78,42.65,42.7,682562.0,32.6283,32.6665,32.5673,32.6054,682562.0
2019-07-25 15:00:00,42.69,42.72,42.62,42.68,825345.0,32.5978,32.6207,32.5444,32.5902,825345.0
2019-07-25 15:30:00,42.69,42.75,42.61,42.69,2246205.0,32.5978,32.6436,32.5367,32.5978,2246205.0
2019-07-26 09:30:00,42.66,42.71,42.43,42.59,1522352.0,32.5749,32.6131,32.3993,32.5214,1522352.0
2019-07-26 10:00:00,42.59,42.9,42.53,42.9,2168225.0,32.5214,32.7582,32.4756,32.7582,2168225.0
2019-07-26 10:30:00,42.89,42.99,42.84,42.93,1297048.0,32.7505,32.8269,32.7123,32.7811,1297048.0
2019-07-26 11:00:00,42.94,42.99,42.85,42.93,2159715.0,32.7887,32.8269,32.72,32.7811,2159715.0
2019-07-26 11:30:00,42.93,42.95,42.88,42.93,683366.0,32.7811,32.7963,32.7429,32.7811,683366.0
2019-07-26 12:00:00,42.93,42.97,42.9,42.92,642300.0,32.7811,32.8116,32.7582,32.7734,642300.0
2019-07-26 12:30:00,42.91,42.93,42.82,42.83,486555.0,32.7658,32.7811,32.6971,32.7047,486555.0
2019-07-26 13:00:00,42.82,42.92,42.79,42.91,641632.0,32.6971,32.7734,32.6742,32.7658,641632.0
2019-07-26 13:30:00,42.91,42.98,42.88,42.98,690440.0,32.7658,32.8192,32.7429,32.8192,690440.0
2019-07-26 14:00:00,42.97,43.08,42.96,43.07,813245.0,32.8116,32.8956,32.804,32.888,813245.0
2019-07-26 14:30:00,43.07,43.17,43.06,43.13,1208042.0,32.888,32.9643,32.8803,32.9338,1208042.0
2019-07-26 15:00:00,43.13,43.15,43.09,43.11,861701.0,32.9338,32.9491,32.9032,32.9185,861701.0
2019-07-26 15:30:00,43.1,43.17,43.1,43.1,3239679.0,32.9109,32.9643,32.9109,32.9109,3239679.0
2019-07-29 09:30:00,42.17,43.0,41.75,41.91,7926481.0,32.2007,32.8345,31.88,32.0022,7926481.0
2019-07-29 10:00:00,41.91,42.38,41.86,42.36,2934989.0,32.0022,32.3611,31.964,32.3458,2934989.0
2019-07-29 10:30:00,42.36,42.43,41.97,42.15,2039259.0,32.3458,32.3993,32.048,32.1855,2039259.0
2019-07-29 11:00:00,42.15,42.29,42.01,42.23,2236278.0,32.1855,32.2924,32.0786,32.2466,2236278.0
2019-07-29 11:30:00,42.24,42.54,42.15,42.4,1910311.0,32.2542,32.4833,32.1855,32.3764,1910311.0
2019-07-29 12:00:00,42.4,42.4,42.13,42.3,3205583.0,32.3764,32.3764,32.1702,32.3,3205583.0
2019-07-29 12:30:00,42.3,42.41,42.25,42.36,2547809.0,32.3,32.384,32.2618,32.3458,2547809.0
2019-07-29 13:00:00,42.36,42.39,42.18,42.25,2037458.0,32.3458,32.3687,32.2084,32.2618,2037458.0
2019-07-29 13:30:00,42.25,42.32,42.15,42.16,2302228.0,32.2618,32.3153,32.1855,32.1931,2302228.0
2019-07-29 14:00:00,42.17,42.23,41.91,42.09,5718903.0,32.2007,32.2466,32.0022,32.1396,5718903.0
2019-07-29 14:30:00,42.08,42.11,41.92,41.94,3597239.0,32.132,32.1549,32.0098,32.0251,3597239.0
2019-07-29 15:00:00,41.95,41.97,41.47,41.48,6489835.0,32.0327,32.048,31.6662,31.6739,6489835.0
2019-07-29 15:30:00,41.48,41.61,41.34,41.45,9228753.0,31.6739,31.7731,31.567,31.6509,9228753.0
2019-07-30 09:30:00,39.83,40.24,38.82,39.64,17268896.0,30.4139,30.727,29.6427,30.2688,17268896.0
2019-07-30 10:00:00,39.63,39.64,39.03,39.04,8199230.0,30.2612,30.2688,29.8031,29.8107,8199230.0
2019-07-30 10:30:00,39.04,39.12,38.87,39.02,9004992.0,29.8107,29.8718,29.6809,29.7954,9004992.0
2019-07-30 11:00:00,39.02,39.38,38.97,39.33,5939994.0,29.7954,30.0703,29.7572,30.0321,5939994.0
2019-07-30 11:30:00,39.33,39.43,39.04,39.09,3825322.0,30.0321,30.1085,29.8107,29.8489,3825322.0
2019-07-30 12:00:00,39.09,39.2,39.05,39.09,4210000.0,29.8489,29.9329,29.8183,29.8489,4210000.0
2019-07-30 12:30:00,39.08,39.12,38.95,38.96,3128779.0,29.8412,29.8718,29.742,29.7496,3128779.0
2019-07-30 13:00:00,38.96,39.01,38.76,38.77,4979645.0,29.7496,29.7878,29.5969,29.6045,4979645.0
2019-07-30 13:30:00,38.77,39.01,38.73,38.98,4352899.0,29.6045,29.7878,29.574,29.7649,4352899.0
2019-07-30 14:00:00,38.98,39.06,38.84,38.91,4423747.0,29.7649,29.826,29.658,29.7114,4423747.0
2019-07-30 14:30:00,38.91,38.91,38.64,38.71,4053720.0,29.7114,29.7114,29.5053,29.5587,4053720.0
2019-07-30 15:00:00,38.71,38.78,38.61,38.66,3256096.0,29.5587,29.6122,29.4823,29.5205,3256096.0
2019-07-30 15:30:00,38.66,38.87,38.6,38.81,9872618.0,29.5205,29.6809,29.4747,29.6351,9872618.0
2019-07-31 09:30:00,38.6,39.31,38.51,39.28,6364567.0,29.4747,30.0169,29.406,29.994,6364567.0
2019-07-31 10:00:00,39.29,39.67,39.27,39.55,4547629.0,30.0016,30.2918,29.9863,30.2001,4547629.0
2019-07-31 10:30:00,39.55,39.58,39.29,39.31,3265248.0,30.2001,30.223,30.0016,30.0169,3265248.0
2019-07-31 11:00:00,39.32,39.52,39.31,39.39,4198597.0,30.0245,30.1772,30.0169,30.0779,4198597.0
2019-07-31 11:30:00,39.39,39.64,39.34,39.53,2958714.0,30.0779,30.2688,30.0398,30.1848,2958714.0
2019-07-31 12:00:00,39.53,39.59,39.5,39.54,1240689.0,30.1848,30.2307,30.1619,30.1925,1240689.0
2019-07-31 12:30:00,39.55,39.57,39.44,39.56,1805491.0,30.2001,30.2154,30.1161,30.2078,1805491.0
2019-07-31 13:00:00,39.55,39.56,39.23,39.23,3046728.0,30.2001,30.2078,29.9558,29.9558,3046728.0
2019-07-31 13:30:00,39.23,39.27,39.14,39.15,2023297.0,29.9558,29.9863,29.887,29.8947,2023297.0
2019-07-31 14:00:00,39.15,39.19,39.0,39.07,3050608.0,29.8947,29.9252,29.7801,29.8336,3050608.0
2019-07-31 14:30:00,39.07,39.1,38.68,38.84,3317874.0,29.8336,29.8565,29.5358,29.658,3317874.0
2019-07-31 15:00:00,38.83,39.16,38.79,39.03,3164605.0,29.6503,29.9023,29.6198,29.8031,3164605.0
2019-07-31 15:30:00,39.03,39.25,38.83,38.86,6720620.0,29.8031,29.971,29.6503,29.6732,6720620.0
2019-08-01 09:30:00,38.31,38.62,37.68,37.88,6278730.0,29.5286,29.7675,29.043,29.1972,6278730.0
2019-08-01 10:00:00,37.88,37.98,37.76,37.89,3492160.0,29.1972,29.2742,29.1047,29.2049,3492160.0
2019-08-01 10:30:00,37.89,38.02,37.83,38.02,3205124.0,29.2049,29.3051,29.1586,29.3051,3205124.0
2019-08-01 11:00:00,38.02,38.24,37.93,38.24,3318644.0,29.3051,29.4746,29.2357,29.4746,3318644.0
2019-08-01 11:30:00,38.24,38.38,38.12,38.15,2861975.0,29.4746,29.5825,29.3821,29.4053,2861975.0
2019-08-01 12:00:00,38.15,38.15,38.01,38.09,2973306.0,29.4053,29.4053,29.2974,29.359,2973306.0
2019-08-01 12:30:00,38.09,38.29,38.07,38.24,2873641.0,29.359,29.5132,29.3436,29.4746,2873641.0
2019-08-01 13:00:00,38.24,38.37,38.09,38.13,3418415.0,29.4746,29.5748,29.359,29.3898,3418415.0
2019-08-01 13:30:00,38.12,38.35,38.11,38.19,3355938.0,29.3821,29.5594,29.3744,29.4361,3355938.0
2019-08-01 14:00:00,38.19,38.26,38.06,38.2,2227120.0,29.4361,29.4901,29.3359,29.4438,2227120.0
2019-08-01 14:30:00,38.19,38.33,38.12,38.19,2286021.0,29.4361,29.544,29.3821,29.4361,2286021.0
2019-08-01 15:00:00,38.2,38.32,38.15,38.26,1907027.0,29.4438,29.5363,29.4053,29.4901,1907027.0
2019-08-01 15:30:00,38.27,38.38,38.16,38.25,5218874.0,29.4978,29.5825,29.413,29.4823,5218874.0
2019-08-02 09:30:00,38.25,38.54,38.23,38.25,2354587.0,29.4823,29.7059,29.4669,29.4823,2354587.0
2019-08-02 10:00:00,38.25,38.42,38.19,38.33,1810621.0,29.4823,29.6134,29.4361,29.544,1810621.0
2019-08-02 10:30:00,38.33,38.34,38.14,38.23,1238130.0,29.544,29.5517,29.3976,29.4669,1238130.0
2019-08-02 11:00:00,38.24,38.25,38.07,38.12,1559887.0,29.4746,29.4823,29.3436,29.3821,1559887.0
2019-08-02 11:30:00,38.12,38.19,38.0,38.13,1370455.0,29.3821,29.4361,29.2896,29.3898,1370455.0
2019-08-02 12:00:00,38.13,38.15,38.01,38.02,1365276.0,29.3898,29.4053,29.2974,29.3051,1365276.0
2019-08-02 12:30:00,38.02,38.04,37.86,37.89,1281813.0,29.3051,29.3205,29.1817,29.2049,1281813.0
2019-08-02 13:00:00,37.88,37.89,37.81,37.83,1062054.0,29.1972,29.2049,29.1432,29.1586,1062054.0
2019-08-02 13:30:00,37.83,37.85,37.75,37.82,1387381.0,29.1586,29.174,29.097,29.1509,1387381.0
2019-08-02 14:00:00,37.81,37.88,37.8,37.84,1337295.0,29.1432,29.1972,29.1355,29.1663,1337295.0
2019-08-02 14:30:00,37.84,37.98,37.83,37.97,1904265.0,29.1663,29.2742,29.1586,29.2665,1904265.0
2019-08-02 15:00:00,37.97,38.03,37.89,38.02,1899408.0,29.2665,29.3128,29.2049,29.3051,1899408.0
2019-08-02 15:30:00,38.02,38.19,37.92,38.0,4783035.0,29.3051,29.4361,29.228,29.2896,4783035.0
2019-08-05 09:30:00,37.76,37.83,37.4,37.48,3156315.0,29.1047,29.1586,28.8272,28.8888,3156315.0
2019-08-05 10:00:00,37.48,37.51,37.2,37.29,2892556.0,28.8888,28.912,28.673,28.7424,2892556.0
2019-08-05 10:30:00,37.28,37.3,37.05,37.18,2811936.0,28.7347,28.7501,28.5574,28.6576,2811936.0
2019-08-05 11:00:00,37.18,37.36,37.17,37.24,1760489.0,28.6576,28.7963,28.6499,28.7039,1760489.0
2019-08-05 11:30:00,37.23,37.27,37.04,37.05,1849224.0,28.6961,28.727,28.5497,28.5574,1849224.0
2019-08-05 12:00:00,37.05,37.11,36.95,36.98,2283916.0,28.5574,28.6037,28.4803,28.5035,2283916.0
2019-08-05 12:30:00,36.98,37.02,36.81,36.89,2223384.0,28.5035,28.5343,28.3724,28.4341,2223384.0
2019-08-05 13:00:00,36.89,36.98,36.87,36.93,1420938.0,28.4341,28.5035,28.4187,28.4649,1420938.0
2019-08-05 13:30:00,36.93,37.02,36.84,36.85,1379137.0,28.4649,28.5343,28.3955,28.4033,1379137.0
2019-08-05 14:00:00,36.85,36.91,36.7,36.7,2225985.0,28.4033,28.4495,28.2876,28.2876,2225985.0
2019-08-05 14:30:00,36.7,36.71,36.49,36.63,3655382.0,28.2876,28.2953,28.1258,28.2337,3655382.0
2019-08-05 15:00:00,36.63,36.81,36.41,36.77,2926369.0,28.2337,28.3724,28.0641,28.3416,2926369.0
2019-08-05 15:30:00,36.76,37.0,36.69,36.95,7394359.0,28.3339,28.5189,28.2799,28.4803,7394359.0
2019-08-06 09:30:00,37.19,37.31,36.95,36.97,3362090.0,28.6653,28.7578,28.4803,28.4957,3362090.0
2019-08-06 10:00:00,36.97,37.03,36.68,36.7,2453440.0,28.4957,28.542,28.2722,28.2876,2453440.0
2019-08-06 10:30:00,36.7,36.79,36.6,36.63,1927638.0,28.2876,28.357,28.2106,28.2337,1927638.0
2019-08-06 11:00:00,36.63,36.7,36.47,36.65,2716010.0,28.2337,28.2876,28.1104,28.2491,2716010.0
2019-08-06 11:30:00,36.65,36.82,36.61,36.79,1665088.0,28.2491,28.3801,28.2183,28.357,1665088.0
2019-08-06 12:00:00,36.79,36.9,36.74,36.76,1675074.0,28.357,28.4418,28.3185,28.3339,1675074.0
2019-08-06 12:30:00,36.75,36.87,36.72,36.73,786758.0,28.3262,28.4187,28.303,28.3108,786758.0
2019-08-06 13:00:00,36.72,37.0,36.72,36.93,967191.0,28.303,28.5189,28.303,28.4649,967191.0
2019-08-06 13:30:00,36.93,36.96,36.87,36.9,1188944.0,28.4649,28.488,28.4187,28.4418,1188944.0
2019-08-06 14:00:00,36.9,36.97,36.81,36.97,1114206.0,28.4418,28.4957,28.3724,28.4957,1114206.0
2019-08-06 14:30:00,36.97,36.98,36.75,36.8,1445940.0,28.4957,28.5035,28.3262,28.3647,1445940.0
2019-08-06 15:00:00,36.8,36.91,36.78,36.87,1440756.0,28.3647,28.4495,28.3493,28.4187,1440756.0
2019-08-06 15:30:00,36.87,36.95,36.72,36.95,3770094.0,28.4187,28.4803,28.303,28.4803,3770094.0
2019-08-07 09:30:00,36.65,36.67,35.86,36.18,3427002.0,28.2491,28.2645,27.6402,27.8868,3427002.0
2019-08-07 10:00:00,36.17,36.36,36.06,36.3,2001564.0,27.8791,28.0256,27.7943,27.9793,2001564.0
2019-08-07 10:30:00,36.3,36.47,36.27,36.4,1385143.0,27.9793,28.1104,27.9562,28.0564,1385143.0
2019-08-07 11:00:00,36.41,36.41,36.2,36.38,2138777.0,28.0641,28.0641,27.9022,28.041,2138777.0
2019-08-07 11:30:00,36.38,36.43,36.27,36.33,2026759.0,28.041,28.0795,27.9562,28.0024,2026759.0
2019-08-07 12:00:00,36.33,36.35,36.2,36.29,1145308.0,28.0024,28.0179,27.9022,27.9716,1145308.0
2019-08-07 12:30:00,36.29,36.5,36.27,36.5,1753176.0,27.9716,28.1335,27.9562,28.1335,1753176.0
2019-08-07 13:00:00,36.5,36.53,36.42,36.49,1113834.0,28.1335,28.1566,28.0718,28.1258,1113834.0
2019-08-07 13:30:00,36.49,36.66,36.48,36.66,1232275.0,28.1258,28.2568,28.1181,28.2568,1232275.0
2019-08-07 14:00:00,36.65,36.74,36.44,36.55,1371182.0,28.2491,28.3185,28.0872,28.172,1371182.0
2019-08-07 14:30:00,36.55,36.79,36.54,36.72,1176695.0,28.172,28.357,28.1643,28.303,1176695.0
2019-08-07 15:00:00,36.71,36.73,36.59,36.67,1592808.0,28.2953,28.3108,28.2028,28.2645,1592808.0
2019-08-07 15:30:00,36.66,36.71,36.57,36.58,3581169.0,28.2568,28.2953,28.1874,28.1951,3581169.0
2019-08-08 09:30:00,36.7,36.93,36.6,36.85,2133128.0,28.2876,28.4649,28.2106,28.4033,2133128.0
2019-08-08 10:00:00,36.85,36.93,36.71,36.72,1211871.0,28.4033,28.4649,28.2953,28.303,1211871.0
2019-08-08 10:30:00,36.73,36.78,36.64,36.67,1330069.0,28.3108,28.3493,28.2414,28.2645,1330069.0
2019-08-08 11:00:00,36.67,36.79,36.65,36.77,1115529.0,28.2645,28.357,28.2491,28.3416,1115529.0
2019-08-08 11:30:00,36.78,36.85,36.74,36.75,1109602.0,28.3493,28.4033,28.3185,28.3262,1109602.0
2019-08-08 12:00:00,36.75,36.85,36.73,36.82,913699.0,28.3262,28.4033,28.3108,28.3801,913699.0
2019-08-08 12:30:00,36.82,36.93,36.82,36.91,705495.0,28.3801,28.4649,28.3801,28.4495,705495.0
2019-08-08 13:00:00,36.91,36.94,36.86,36.87,853120.0,28.4495,28.4726,28.411,28.4187,853120.0
2019-08-08 13:30:00,36.87,36.91,36.83,36.87,738706.0,28.4187,28.4495,28.3878,28.4187,738706.0
2019-08-08 14:00:00,36.87,36.87,36.7,36.75,1236407.0,28.4187,28.4187,28.2876,28.3262,1236407.0
2019-08-08 14:30:00,36.75,36.81,36.74,36.78,1065600.0,28.3262,28.3724,28.3185,28.3493,1065600.0
2019-08-08 15:00:00,36.78,36.88,36.72,36.77,1356070.0,28.3493,28.4264,28.303,28.3416,1356070.0
2019-08-08 15:30:00,36.77,36.95,36.77,36.89,3292152.0,28.3416,28.4803,28.3416,28.4341,3292152.0
2019-08-09 09:30:00,36.77,36.83,36.65,36.73,1316616.0,28.3416,28.3878,28.2491,28.3108,1316616.0
2019-08-09 10:00:00,36.75,36.76,36.43,36.5,1325097.0,28.3262,28.3339,28.0795,28.1335,1325097.0
2019-08-09 10:30:00,36.49,36.58,36.42,36.54,1030880.0,28.1258,28.1951,28.0718,28.1643,1030880.0
2019-08-09 11:00:00,36.53,36.54,36.31,36.33,822015.0,28.1566,28.1643,27.987,28.0024,822015.0
2019-08-09 11:30:00,36.33,36.35,36.18,36.22,1633394.0,28.0024,28.0179,27.8868,27.9177,1633394.0
2019-08-09 12:00:00,36.22,36.29,36.11,36.2,1297345.0,27.9177,27.9716,27.8329,27.9022,1297345.0
2019-08-09 12:30:00,36.2,36.36,36.12,36.23,1393154.0,27.9022,28.0256,27.8406,27.9254,1393154.0
2019-08-09 13:00:00,36.22,36.4,36.2,36.33,1055241.0,27.9177,28.0564,27.9022,28.0024,1055241.0
2019-08-09 13:30:00,36.34,36.44,36.33,36.41,671115.0,28.0102,28.0872,28.0024,28.0641,671115.0
2019-08-09 14:00:00,36.41,36.52,36.37,36.49,781754.0,28.0641,28.1489,28.0333,28.1258,781754.0
2019-08-09 14:30:00,36.5,36.5,36.37,36.43,706995.0,28.1335,28.1335,28.0333,28.0795,706995.0
2019-08-09 15:00:00,36.42,36.57,36.41,36.51,1063312.0,28.0718,28.1874,28.0641,28.1412,1063312.0
2019-08-09 15:30:00,36.51,36.66,36.31,36.35,4104436.0,28.1412,28.2568,27.987,28.0179,4104436.0
2019-08-12 09:30:00,36.31,36.32,35.75,35.77,2610408.0,27.987,27.9947,27.5554,27.5708,2610408.0
2019-08-12 10:00:00,35.77,35.79,35.66,35.7,1940778.0,27.5708,27.5862,27.486,27.5169,1940778.0
2019-08-12 10:30:00,35.7,35.77,35.61,35.63,1727231.0,27.5169,27.5708,27.4475,27.4629,1727231.0
2019-08-12 11:00:00,35.63,35.65,35.44,35.47,2630620.0,27.4629,27.4783,27.3165,27.3396,2630620.0
2019-08-12 11:30:00,35.46,35.53,35.38,35.46,2136253.0,27.3319,27.3858,27.2702,27.3319,2136253.0
2019-08-12 12:00:00,35.46,35.48,35.3,35.38,1412005.0,27.3319,27.3473,27.2085,27.2702,1412005.0
2019-08-12 12:30:00,35.38,35.39,35.25,35.26,1809321.0,27.2702,27.2779,27.17,27.1777,1809321.0
2019-08-12 13:00:00,35.27,35.28,35.13,35.13,2939989.0,27.1854,27.1931,27.0775,27.0775,2939989.0
2019-08-12 13:30:00,35.14,35.16,35.05,35.1,2219544.0,27.0852,27.1006,27.0158,27.0544,2219544.0
2019-08-12 14:00:00,35.09,35.1,34.98,35.0,3906455.0,27.0467,27.0544,26.9619,26.9773,3906455.0
2019-08-12 14:30:00,35.0,35.01,34.78,34.92,4443722.0,26.9773,26.985,26.8077,26.9156,4443722.0
2019-08-12 15:00:00,34.91,35.43,34.89,35.42,5284768.0,26.9079,27.3087,26.8925,27.301,5284768.0
2019-08-12 15:30:00,35.41,35.56,35.35,35.39,2280123.0,27.2933,27.4089,27.2471,27.2779,2280123.0
2019-08-13 09:30:00,35.43,35.76,35.31,35.75,4264976.0,27.3087,27.5631,27.2162,27.5554,4264976.0
2019-08-13 10:00:00,35.75,35.76,35.5,35.69,2509992.0,27.5554,27.5631,27.3627,27.5091,2509992.0
2019-08-13 10:30:00,35.7,35.7,35.5,35.61,2069637.0,27.5169,27.5169,27.3627,27.4475,2069637.0
2019-08-13 11:00:00,35.62,35.75,35.58,35.64,1909936.0,27.4552,27.5554,27.4244,27.4706,1909936.0
2019-08-13 11:30:00,35.63,35.75,35.6,35.72,963734.0,27.4629,27.5554,27.4398,27.5323,963734.0
2019-08-13 12:00:00,35.72,35.77,35.69,35.72,1184785.0,27.5323,27.5708,27.5091,27.5323,1184785.0
2019-08-13 12:30:00,35.73,35.8,35.7,35.79,1369389.0,27.54,27.5939,27.5169,27.5862,1369389.0
2019-08-13 13:00:00,35.79,35.81,35.53,35.61,2393093.0,27.5862,27.6016,27.3858,27.4475,2393093.0
2019-08-13 13:30:00,35.61,35.62,35.48,35.52,2003025.0,27.4475,27.4552,27.3473,27.3781,2003025.0
2019-08-13 14:00:00,35.52,35.55,35.44,35.48,2358832.0,27.3781,27.4012,27.3165,27.3473,2358832.0
2019-08-13 14:30:00,35.47,35.49,35.33,35.34,2580344.0,27.3396,27.355,27.2317,27.2394,2580344.0
2019-08-13 15:00:00,35.34,35.38,35.24,35.3,3465237.0,27.2394,27.2702,27.1623,27.2085,3465237.0
2019-08-13 15:30:00,35.3,35.34,35.15,35.2,7749849.0,27.2085,27.2394,27.0929,27.1315,7749849.0
2019-08-14 09:30:00,34.93,34.98,34.61,34.83,3865051.0,26.9234,26.9619,26.6767,26.8463,3865051.0
2019-08-14 10:00:00,34.83,34.94,34.73,34.91,2932278.0,26.8463,26.9311,26.7692,26.9079,2932278.0
2019-08-14 10:30:00,34.91,34.92,34.71,34.77,2002154.0,26.9079,26.9156,26.7538,26.8,2002154.0
2019-08-14 11:00:00,34.77,34.82,34.6,34.68,1925515.0,26.8,26.8386,26.669,26.7307,1925515.0
2019-08-14 11:30:00,34.68,34.74,34.51,34.53,1734545.0,26.7307,26.7769,26.5996,26.615,1734545.0
2019-08-14 12:00:00,34.53,34.64,34.5,34.58,1274223.0,26.615,26.6998,26.5919,26.6536,1274223.0
2019-08-14 12:30:00,34.58,34.65,34.49,34.51,1387510.0,26.6536,26.7075,26.5842,26.5996,1387510.0
2019-08-14 13:00:00,34.52,34.74,34.44,34.67,1271530.0,26.6073,26.7769,26.5457,26.723,1271530.0
2019-08-14 13:30:00,34.67,34.77,34.57,34.61,1300694.0,26.723,26.8,26.6459,26.6767,1300694.0
2019-08-14 14:00:00,34.6,34.61,34.47,34.47,1082206.0,26.669,26.6767,26.5688,26.5688,1082206.0
2019-08-14 14:30:00,34.48,34.49,34.35,34.42,1431010.0,26.5765,26.5842,26.4763,26.5303,1431010.0
2019-08-14 15:00:00,34.42,34.54,34.26,34.38,2342157.0,26.5303,26.6227,26.4069,26.4994,2342157.0
2019-08-14 15:30:00,34.37,34.37,34.2,34.23,5431352.0,26.4917,26.4917,26.3607,26.3838,5431352.0
2019-08-15 09:30:00,34.3,34.38,34.21,34.25,2205574.0,26.4378,26.4994,26.3684,26.3992,2205574.0
2019-08-15 10:00:00,34.25,34.33,34.11,34.11,1658651.0,26.3992,26.4609,26.2913,26.2913,1658651.0
2019-08-15 10:30:00,34.1,34.23,34.03,34.06,1554758.0,26.2836,26.3838,26.2297,26.2528,1554758.0
2019-08-15 11:00:00,34.05,34.17,33.97,34.15,1848951.0,26.2451,26.3376,26.1834,26.3221,1848951.0
2019-08-15 11:30:00,34.15,34.16,34.05,34.12,1077541.0,26.3221,26.3299,26.2451,26.299,1077541.0
2019-08-15 12:00:00,34.12,34.22,34.08,34.16,1362860.0,26.299,26.3761,26.2682,26.3299,1362860.0
2019-08-15 12:30:00,34.16,34.23,34.15,34.2,1096588.0,26.3299,26.3838,26.3221,26.3607,1096588.0
2019-08-15 13:00:00,34.21,34.35,34.2,34.3,1518110.0,26.3684,26.4763,26.3607,26.4378,1518110.0
2019-08-15 13:30:00,34.3,34.34,34.13,34.18,2496336.0,26.4378,26.4686,26.3067,26.3453,2496336.0
2019-08-15 14:00:00,34.17,34.36,34.13,34.28,1637336.0,26.3376,26.484,26.3067,26.4223,1637336.0
2019-08-15 14:30:00,34.28,34.35,34.23,34.34,1214654.0,26.4223,26.4763,26.3838,26.4686,1214654.0
2019-08-15 15:00:00,34.34,34.43,34.33,34.38,1366708.0,26.4686,26.538,26.4609,26.4994,1366708.0
2019-08-15 15:30:00,34.37,34.58,34.36,34.48,4999205.0,26.4917,26.6536,26.484,26.5765,4999205.0
2019-08-16 09:30:00,34.72,34.83,34.49,34.57,2881502.0,26.7615,26.8463,26.5842,26.6459,2881502.0
2019-08-16 10:00:00,34.57,34.86,34.56,34.74,1522174.0,26.6459,26.8694,26.6382,26.7769,1522174.0
2019-08-16 10:30:00,34.74,34.99,34.73,34.98,1485723.0,26.7769,26.9696,26.7692,26.9619,1485723.0
2019-08-16 11:00:00,34.97,35.0,34.83,34.9,1235502.0,26.9542,26.9773,26.8463,26.9002,1235502.0
2019-08-16 11:30:00,34.89,34.98,34.82,34.96,1321097.0,26.8925,26.9619,26.8386,26.9465,1321097.0
2019-08-16 12:00:00,34.95,35.01,34.82,34.87,1160826.0,26.9388,26.985,26.8386,26.8771,1160826.0
2019-08-16 12:30:00,34.86,34.94,34.84,34.87,1171941.0,26.8694,26.9311,26.854,26.8771,1171941.0
2019-08-16 13:00:00,34.87,34.91,34.85,34.87,1135030.0,26.8771,26.9079,26.8617,26.8771,1135030.0
2019-08-16 13:30:00,34.87,34.88,34.77,34.79,841716.0,26.8771,26.8848,26.8,26.8154,841716.0
2019-08-16 14:00:00,34.79,34.79,34.69,34.7,995583.0,26.8154,26.8154,26.7384,26.7461,995583.0
2019-08-16 14:30:00,34.7,34.72,34.63,34.71,1071603.0,26.7461,26.7615,26.6921,26.7538,1071603.0
2019-08-16 15:00:00,34.71,34.76,34.64,34.67,1636263.0,26.7538,26.7923,26.6998,26.723,1636263.0
2019-08-16 15:30:00,34.67,34.73,34.63,34.66,3843061.0,26.723,26.7692,26.6921,26.7152,3843061.0
2019-08-19 09:30:00,34.88,34.99,34.83,34.92,1676009.0,26.8848,26.9696,26.8463,26.9156,1676009.0
2019-08-19 10:00:00,34.91,35.0,34.89,34.98,1151605.0,26.9079,26.9773,26.8925,26.9619,1151605.0
2019-08-19 10:30:00,34.97,35.09,34.96,35.04,1516181.0,26.9542,27.0467,26.9465,27.0081,1516181.0
2019-08-19 11:00:00,35.04,35.24,35.02,35.18,1259537.0,27.0081,27.1623,26.9927,27.116,1259537.0
2019-08-19 11:30:00,35.19,35.21,35.1,35.1,865758.0,27.1238,27.1392,27.0544,27.0544,865758.0
2019-08-19 12:00:00,35.11,35.17,35.08,35.14,756290.0,27.0621,27.1083,27.039,27.0852,756290.0
2019-08-19 12:30:00,35.13,35.22,35.09,35.2,806724.0,27.0775,27.1469,27.0467,27.1315,806724.0
2019-08-19 13:00:00,35.2,35.28,35.2,35.25,768471.0,27.1315,27.1931,27.1315,27.17,768471.0
2019-08-19 13:30:00,35.25,35.28,35.2,35.23,733231.0,27.17,27.1931,27.1315,27.1546,733231.0
2019-08-19 14:00:00,35.23,35.26,35.18,35.26,881966.0,27.1546,27.1777,27.116,27.1777,881966.0
2019-08-19 14:30:00,35.26,35.29,35.21,35.28,1007844.0,27.1777,27.2008,27.1392,27.1931,1007844.0
2019-08-19 15:00:00,35.28,35.32,35.2,35.23,1181659.0,27.1931,27.224,27.1315,27.1546,1181659.0
2019-08-19 15:30:00,35.23,35.28,35.17,35.18,2878419.0,27.1546,27.1931,27.1083,27.116,2878419.0
2019-08-20 09:30:00,35.1,35.16,34.73,34.85,1610076.0,27.0544,27.1006,26.7692,26.8617,1610076.0
2019-08-20 10:00:00,34.85,35.02,34.84,34.93,811828.0,26.8617,26.9927,26.854,26.9234,811828.0
2019-08-20 10:30:00,34.93,35.0,34.79,34.98,1325933.0,26.9234,26.9773,26.8154,26.9619,1325933.0
2019-08-20 11:00:00,34.99,35.04,34.91,34.92,981621.0,26.9696,27.0081,26.9079,26.9156,981621.0
2019-08-20 11:30:00,34.91,34.97,34.84,34.91,894814.0,26.9079,26.9542,26.854,26.9079,894814.0
2019-08-20 12:00:00,34.92,35.05,34.9,35.02,838759.0,26.9156,27.0158,26.9002,26.9927,838759.0
2019-08-20 12:30:00,35.01,35.02,34.9,34.95,727292.0,26.985,26.9927,26.9002,26.9388,727292.0
2019-08-20 13:00:00,34.95,34.97,34.81,34.83,705662.0,26.9388,26.9542,26.8309,26.8463,705662.0
2019-08-20 13:30:00,34.83,34.85,34.72,34.84,796348.0,26.8463,26.8617,26.7615,26.854,796348.0
2019-08-20 14:00:00,34.83,34.84,34.69,34.78,1062443.0,26.8463,26.854,26.7384,26.8077,1062443.0
2019-08-20 14:30:00,34.77,34.83,34.75,34.78,1215300.0,26.8,26.8463,26.7846,26.8077,1215300.0
2019-08-20 15:00:00,34.77,34.78,34.71,34.78,901409.0,26.8,26.8077,26.7538,26.8077,901409.0
2019-08-20 15:30:00,34.78,34.78,34.57,34.62,2854445.0,26.8077,26.8077,26.6459,26.6844,2854445.0
2019-08-21 09:30:00,34.94,35.03,34.86,34.91,2012595.0,26.9311,27.0004,26.8694,26.9079,2012595.0
2019-08-21 10:00:00,34.91,34.94,34.82,34.86,958560.0,26.9079,26.9311,26.8386,26.8694,958560.0
2019-08-21 10:30:00,34.86,34.97,34.84,34.94,1339514.0,26.8694,26.9542,26.854,26.9311,1339514.0
2019-08-21 11:00:00,34.94,35.04,34.9,35.0,1433687.0,26.9311,27.0081,26.9002,26.9773,1433687.0
2019-08-21 11:30:00,35.0,35.1,34.99,35.03,851682.0,26.9773,27.0544,26.9696,27.0004,851682.0
2019-08-21 12:00:00,35.04,35.07,34.98,35.02,570976.0,27.0081,27.0313,26.9619,26.9927,570976.0
2019-08-21 12:30:00,35.02,35.12,35.01,35.05,765820.0,26.9927,27.0698,26.985,27.0158,765820.0
2019-08-21 13:00:00,35.06,35.07,35.0,35.05,522108.0,27.0236,27.0313,26.9773,27.0158,522108.0
2019-08-21 13:30:00,35.06,35.08,35.05,35.07,449463.0,27.0236,27.039,27.0158,27.0313,449463.0
2019-08-21 14:00:00,35.06,35.12,35.0,35.08,1055331.0,27.0236,27.0698,26.9773,27.039,1055331.0
2019-08-21 14:30:00,35.08,35.11,34.98,35.0,1343674.0,27.039,27.0621,26.9619,26.9773,1343674.0
2019-08-21 15:00:00,35.0,35.04,34.91,34.97,1190974.0,26.9773,27.0081,26.9079,26.9542,1190974.0
2019-08-21 15:30:00,34.97,35.0,34.87,34.87,1821999.0,26.9542,26.9773,26.8771,26.8771,1821999.0
2019-08-22 09:30:00,34.96,35.11,34.95,35.05,1071771.0,26.9465,27.0621,26.9388,27.0158,1071771.0
2019-08-22 10:00:00,35.05,35.1,34.94,34.96,762651.0,27.0158,27.0544,26.9311,26.9465,762651.0
2019-08-22 10:30:00,34.96,34.96,34.82,34.84,1421640.0,26.9465,26.9465,26.8386,26.854,1421640.0
2019-08-22 11:00:00,34.85,34.92,34.8,34.91,1017152.0,26.8617,26.9156,26.8232,26.9079,1017152.0
2019-08-22 11:30:00,34.91,34.95,34.89,34.91,667663.0,26.9079,26.9388,26.8925,26.9079,667663.0
2019-08-22 12:00:00,34.9,34.96,34.86,34.87,843978.0,26.9002,26.9465,26.8694,26.8771,843978.0
2019-08-22 12:30:00,34.86,34.95,34.81,34.91,505311.0,26.8694,26.9388,26.8309,26.9079,505311.0
2019-08-22 13:00:00,34.9,34.99,34.9,34.98,504155.0,26.9002,26.9696,26.9002,26.9619,504155.0
2019-08-22 13:30:00,34.98,35.05,34.97,35.03,507206.0,26.9619,27.0158,26.9542,27.0004,507206.0
2019-08-22 14:00:00,35.04,35.16,35.03,35.12,1023859.0,27.0081,27.1006,27.0004,27.0698,1023859.0
2019-08-22 14:30:00,35.13,35.14,35.03,35.14,739929.0,27.0775,27.0852,27.0004,27.0852,739929.0
2019-08-22 15:00:00,35.14,35.21,35.13,35.14,1233320.0,27.0852,27.1392,27.0775,27.0852,1233320.0
2019-08-22 15:30:00,35.13,35.23,35.06,35.08,2047036.0,27.0775,27.1546,27.0236,27.039,2047036.0
2019-08-23 09:30:00,35.21,35.26,35.02,35.19,1647137.0,27.1392,27.1777,26.9927,27.1238,1647137.0
2019-08-23 10:00:00,35.19,35.35,35.12,35.16,1610317.0,27.1238,27.2471,27.0698,27.1006,1610317.0
2019-08-23 10:30:00,35.16,35.31,35.14,35.16,1802492.0,27.1006,27.2162,27.0852,27.1006,1802492.0
2019-08-23 11:00:00,35.17,35.21,34.76,34.82,2223179.0,27.1083,27.1392,26.7923,26.8386,2223179.0
2019-08-23 11:30:00,34.82,34.85,34.65,34.67,987311.0,26.8386,26.8617,26.7075,26.723,987311.0
2019-08-23 12:00:00,34.67,34.79,34.63,34.75,1249895.0,26.723,26.8154,26.6921,26.7846,1249895.0
2019-08-23 12:30:00,34.74,34.89,34.74,34.79,1100497.0,26.7769,26.8925,26.7769,26.8154,1100497.0
2019-08-23 13:00:00,34.79,34.86,34.73,34.79,1192227.0,26.8154,26.8694,26.7692,26.8154,1192227.0
2019-08-23 13:30:00,34.78,34.83,34.67,34.7,892161.0,26.8077,26.8463,26.723,26.7461,892161.0
2019-08-23 14:00:00,34.69,34.7,34.58,34.59,581794.0,26.7384,26.7461,26.6536,26.6613,581794.0
2019-08-23 14:30:00,34.59,34.64,34.55,34.59,901895.0,26.6613,26.6998,26.6305,26.6613,901895.0
2019-08-23 15:00:00,34.59,34.61,34.41,34.42,1127848.0,26.6613,26.6767,26.5225,26.5303,1127848.0
2019-08-23 15:30:00,34.42,34.44,34.17,34.36,3382052.0,26.5303,26.5457,26.3376,26.484,3382052.0
2019-08-26 09:30:00,34.62,34.7,34.5,34.62,1410561.0,26.6844,26.7461,26.5919,26.6844,1410561.0
2019-08-26 10:00:00,34.63,34.63,34.48,34.59,840903.0,26.6921,26.6921,26.5765,26.6613,840903.0
2019-08-26 10:30:00,34.59,34.62,34.49,34.61,1017279.0,26.6613,26.6844,26.5842,26.6767,1017279.0
2019-08-26 11:00:00,34.6,34.78,34.59,34.7,915403.0,26.669,26.8077,26.6613,26.7461,915403.0
2019-08-26 11:30:00,34.7,34.73,34.59,34.64,664009.0,26.7461,26.7692,26.6613,26.6998,664009.0
2019-08-26 12:00:00,34.64,34.79,34.61,34.75,598784.0,26.6998,26.8154,26.6767,26.7846,598784.0
2019-08-26 12:30:00,34.75,34.78,34.71,34.74,584453.0,26.7846,26.8077,26.7538,26.7769,584453.0
2019-08-26 13:00:00,34.75,34.78,34.72,34.76,677094.0,26.7846,26.8077,26.7615,26.7923,677094.0
2019-08-26 13:30:00,34.76,34.81,34.72,34.77,701660.0,26.7923,26.8309,26.7615,26.8,701660.0
2019-08-26 14:00:00,34.77,34.78,34.63,34.66,962585.0,26.8,26.8077,26.6921,26.7152,962585.0
2019-08-26 14:30:00,34.66,34.76,34.65,34.72,999811.0,26.7152,26.7923,26.7075,26.7615,999811.0
2019-08-26 15:00:00,34.72,34.77,34.68,34.72,1140658.0,26.7615,26.8,26.7307,26.7615,1140658.0
2019-08-26 15:30:00,34.72,34.86,34.66,34.86,2946421.0,26.7615,26.8694,26.7152,26.8694,2946421.0
2019-08-27 09:30:00,35.01,35.09,34.88,34.91,1325288.0,26.985,27.0467,26.8848,26.9079,1325288.0
2019-08-27 10:00:00,34.92,34.93,34.64,34.77,1366736.0,26.9156,26.9234,26.6998,26.8,1366736.0
2019-08-27 10:30:00,34.77,34.83,34.75,34.76,748706.0,26.8,26.8463,26.7846,26.7923,748706.0
2019-08-27 11:00:00,34.77,34.84,34.72,34.74,1032638.0,26.8,26.854,26.7615,26.7769,1032638.0
2019-08-27 11:30:00,34.75,34.81,34.62,34.62,776503.0,26.7846,26.8309,26.6844,26.6844,776503.0
2019-08-27 12:00:00,34.63,34.67,34.58,34.65,1425150.0,26.6921,26.723,26.6536,26.7075,1425150.0
2019-08-27 12:30:00,34.65,34.65,34.5,34.52,1362595.0,26.7075,26.7075,26.5919,26.6073,1362595.0
2019-08-27 13:00:00,34.52,34.57,34.5,34.52,613690.0,26.6073,26.6459,26.5919,26.6073,613690.0
2019-08-27 13:30:00,34.52,34.59,34.5,34.59,818030.0,26.6073,26.6613,26.5919,26.6613,818030.0
2019-08-27 14:00:00,34.59,34.62,34.49,34.51,1003916.0,26.6613,26.6844,26.5842,26.5996,1003916.0
2019-08-27 14:30:00,34.5,34.59,34.46,34.53,1283990.0,26.5919,26.6613,26.5611,26.615,1283990.0
2019-08-27 15:00:00,34.54,34.63,34.41,34.41,1149144.0,26.6227,26.6921,26.5225,26.5225,1149144.0
2019-08-27 15:30:00,34.41,34.45,34.31,34.32,3101522.0,26.5225,26.5534,26.4455,26.4532,3101522.0
2019-08-28 09:30:00,34.36,34.73,34.27,34.7,1689797.0,26.484,26.7692,26.4146,26.7461,1689797.0
2019-08-28 10:00:00,34.7,34.76,34.56,34.7,1683334.0,26.7461,26.7923,26.6382,26.7461,1683334.0
2019-08-28 10:30:00,34.7,34.98,34.69,34.95,2976509.0,26.7461,26.9619,26.7384,26.9388,2976509.0
2019-08-28 11:00:00,34.95,35.08,34.86,35.03,1895821.0,26.9388,27.039,26.8694,27.0004,1895821.0
2019-08-28 11:30:00,35.03,35.05,34.81,34.95,927569.0,27.0004,27.0158,26.8309,26.9388,927569.0
2019-08-28 12:00:00,34.95,35.03,34.94,34.96,810126.0,26.9388,27.0004,26.9311,26.9465,810126.0
2019-08-28 12:30:00,34.97,35.09,34.94,35.07,869313.0,26.9542,27.0467,26.9311,27.0313,869313.0
2019-08-28 13:00:00,35.07,35.12,35.04,35.08,1110638.0,27.0313,27.0698,27.0081,27.039,1110638.0
2019-08-28 13:30:00,35.08,35.09,35.02,35.04,783178.0,27.039,27.0467,26.9927,27.0081,783178.0
2019-08-28 14:00:00,35.05,35.06,34.97,35.04,670892.0,27.0158,27.0236,26.9542,27.0081,670892.0
2019-08-28 14:30:00,35.03,35.14,35.02,35.11,1112239.0,27.0004,27.0852,26.9927,27.0621,1112239.0
2019-08-28 15:00:00,35.1,35.1,35.01,35.02,1033139.0,27.0544,27.0544,26.985,26.9927,1033139.0
2019-08-28 15:30:00,35.01,35.15,34.97,35.08,3273722.0,26.985,27.0929,26.9542,27.039,3273722.0
2019-08-29 09:30:00,35.79,35.79,35.45,35.6,2914663.0,27.5862,27.5862,27.3242,27.4398,2914663.0
2019-08-29 10:00:00,35.6,35.62,35.38,35.42,1321740.0,27.4398,27.4552,27.2702,27.301,1321740.0
2019-08-29 10:30:00,35.41,35.42,35.22,35.33,967554.0,27.2933,27.301,27.1469,27.2317,967554.0
2019-08-29 11:00:00,35.32,35.41,35.3,35.41,731555.0,27.224,27.2933,27.2085,27.2933,731555.0
2019-08-29 11:30:00,35.41,35.5,35.35,35.45,1238485.0,27.2933,27.3627,27.2471,27.3242,1238485.0
2019-08-29 12:00:00,35.46,35.51,35.41,35.49,1005638.0,27.3319,27.3704,27.2933,27.355,1005638.0
2019-08-29 12:30:00,35.49,35.5,35.43,35.43,658189.0,27.355,27.3627,27.3087,27.3087,658189.0
2019-08-29 13:00:00,35.44,35.44,35.23,35.27,893764.0,27.3165,27.3165,27.1546,27.1854,893764.0
2019-08-29 13:30:00,35.27,35.39,35.26,35.38,507082.0,27.1854,27.2779,27.1777,27.2702,507082.0
2019-08-29 14:00:00,35.38,35.41,35.31,35.35,631968.0,27.2702,27.2933,27.2162,27.2471,631968.0
2019-08-29 14:30:00,35.34,35.39,35.34,35.35,709943.0,27.2394,27.2779,27.2394,27.2471,709943.0
2019-08-29 15:00:00,35.35,35.4,35.32,35.37,751098.0,27.2471,27.2856,27.224,27.2625,751098.0
2019-08-29 15:30:00,35.37,35.39,35.29,35.34,2394123.0,27.2625,27.2779,27.2008,27.2394,2394123.0
2019-08-30 09:30:00,35.62,35.72,35.43,35.46,1266105.0,27.4552,27.5323,27.3087,27.3319,1266105.0
2019-08-30 10:00:00,35.45,35.53,35.34,35.41,955753.0,27.3242,27.3858,27.2394,27.2933,955753.0
2019-08-30 10:30:00,35.41,35.53,35.41,35.49,673630.0,27.2933,27.3858,27.2933,27.355,673630.0
2019-08-30 11:00:00,35.49,35.51,35.28,35.36,843749.0,27.355,27.3704,27.1931,27.2548,843749.0
2019-08-30 11:30:00,35.36,35.46,35.35,35.42,705934.0,27.2548,27.3319,27.2471,27.301,705934.0
2019-08-30 12:00:00,35.42,35.54,35.41,35.52,685543.0,27.301,27.3935,27.2933,27.3781,685543.0
2019-08-30 12:30:00,35.52,35.58,35.49,35.57,509071.0,27.3781,27.4244,27.355,27.4167,509071.0
2019-08-30 13:00:00,35.57,35.58,35.51,35.54,602819.0,27.4167,27.4244,27.3704,27.3935,602819.0
2019-08-30 13:30:00,35.53,35.55,35.48,35.52,443388.0,27.3858,27.4012,27.3473,27.3781,443388.0
2019-08-30 14:00:00,35.51,35.57,35.5,35.53,682510.0,27.3704,27.4167,27.3627,27.3858,682510.0
2019-08-30 14:30:00,35.52,35.54,35.46,35.48,750065.0,27.3781,27.3935,27.3319,27.3473,750065.0
2019-08-30 15:00:00,35.49,35.52,35.41,35.5,689275.0,27.355,27.3781,27.2933,27.3627,689275.0
2019-08-30 15:30:00,35.5,35.59,35.48,35.51,3276827.0,27.3627,27.4321,27.3473,27.3704,3276827.0
2019-09-03 09:30:00,35.67,36.17,35.51,36.02,3023507.0,27.4937,27.8791,27.3704,27.7635,3023507.0
2019-09-03 10:00:00,36.03,36.13,35.83,36.03,2127552.0,27.7712,27.8483,27.6171,27.7712,2127552.0
2019-09-03 10:30:00,36.04,36.29,36.0,36.17,2259459.0,27.7789,27.9716,27.7481,27.8791,2259459.0
2019-09-03 11:00:00,36.16,36.18,36.04,36.08,1415248.0,27.8714,27.8868,27.7789,27.8098,1415248.0
2019-09-03 11:30:00,36.07,36.18,36.04,36.14,1092984.0,27.802,27.8868,27.7789,27.856,1092984.0
2019-09-03 12:00:00,36.14,36.18,36.07,36.13,889607.0,27.856,27.8868,27.802,27.8483,889607.0
2019-09-03 12:30:00,36.13,36.13,36.05,36.09,775429.0,27.8483,27.8483,27.7866,27.8175,775429.0
2019-09-03 13:00:00,36.08,36.14,36.06,36.09,839065.0,27.8098,27.856,27.7943,27.8175,839065.0
2019-09-03 13:30:00,36.09,36.1,36.04,36.08,906596.0,27.8175,27.8252,27.7789,27.8098,906596.0
2019-09-03 14:00:00,36.08,36.16,36.07,36.15,1254824.0,27.8098,27.8714,27.802,27.8637,1254824.0
2019-09-03 14:30:00,36.14,36.17,36.04,36.08,1256456.0,27.856,27.8791,27.7789,27.8098,1256456.0
2019-09-03 15:00:00,36.08,36.1,36.03,36.05,1340604.0,27.8098,27.8252,27.7712,27.7866,1340604.0
2019-09-03 15:30:00,36.05,36.19,36.03,36.12,3949943.0,27.7866,27.8945,27.7712,27.8406,3949943.0
2019-09-04 09:30:00,36.3,36.4,35.82,35.91,1665912.0,27.9793,28.0564,27.6093,27.6787,1665912.0
2019-09-04 10:00:00,35.9,36.13,35.85,35.97,1916903.0,27.671,27.8483,27.6325,27.725,1916903.0
2019-09-04 10:30:00,35.97,35.97,35.76,35.78,1383796.0,27.725,27.725,27.5631,27.5785,1383796.0
2019-09-04 11:00:00,35.77,35.84,35.7,35.82,1271101.0,27.5708,27.6248,27.5169,27.6093,1271101.0
2019-09-04 11:30:00,35.82,35.84,35.79,35.8,830234.0,27.6093,27.6248,27.5862,27.5939,830234.0
2019-09-04 12:00:00,35.81,35.83,35.75,35.79,981631.0,27.6016,27.6171,27.5554,27.5862,981631.0
2019-09-04 12:30:00,35.79,35.87,35.77,35.84,894145.0,27.5862,27.6479,27.5708,27.6248,894145.0
2019-09-04 13:00:00,35.84,35.85,35.74,35.83,736659.0,27.6248,27.6325,27.5477,27.6171,736659.0
2019-09-04 13:30:00,35.83,35.86,35.75,35.82,837417.0,27.6171,27.6402,27.5554,27.6093,837417.0
2019-09-04 14:00:00,35.82,35.82,35.73,35.75,1025071.0,27.6093,27.6093,27.54,27.5554,1025071.0
2019-09-04 14:30:00,35.75,35.81,35.73,35.76,1017387.0,27.5554,27.6016,27.54,27.5631,1017387.0
2019-09-04 15:00:00,35.76,35.79,35.74,35.79,967989.0,27.5631,27.5862,27.5477,27.5862,967989.0
2019-09-04 15:30:00,35.78,35.84,35.74,35.82,2536258.0,27.5785,27.6248,27.5477,27.6093,2536258.0
2019-09-05 09:30:00,36.11,36.22,35.88,36.16,2357794.0,27.8329,27.9177,27.6556,27.8714,2357794.0
2019-09-05 10:00:00,36.16,36.32,36.13,36.23,1536390.0,27.8714,27.9947,27.8483,27.9254,1536390.0
2019-09-05 10:30:00,36.23,36.3,36.15,36.23,1229775.0,27.9254,27.9793,27.8637,27.9254,1229775.0
2019-09-05 11:00:00,36.23,36.33,36.21,36.32,1024118.0,27.9254,28.0024,27.91,27.9947,1024118.0
2019-09-05 11:30:00,36.31,36.46,36.29,36.41,985521.0,27.987,28.1026,27.9716,28.0641,985521.0
2019-09-05 12:00:00,36.41,36.44,36.36,36.42,941068.0,28.0641,28.0872,28.0256,28.0718,941068.0
2019-09-05 12:30:00,36.42,36.44,36.39,36.44,557504.0,28.0718,28.0872,28.0487,28.0872,557504.0
2019-09-05 13:00:00,36.44,36.48,36.34,36.41,586595.0,28.0872,28.1181,28.0102,28.0641,586595.0
2019-09-05 13:30:00,36.4,36.4,36.31,36.32,482936.0,28.0564,28.0564,27.987,27.9947,482936.0
2019-09-05 14:00:00,36.33,36.34,36.25,36.27,643026.0,28.0024,28.0102,27.9408,27.9562,643026.0
2019-09-05 14:30:00,36.27,36.39,36.26,36.36,740002.0,27.9562,28.0487,27.9485,28.0256,740002.0
2019-09-05 15:00:00,36.36,36.42,36.33,36.34,766324.0,28.0256,28.0718,28.0024,28.0102,766324.0
2019-09-05 15:30:00,36.34,36.36,36.25,36.33,2915915.0,28.0102,28.0256,27.9408,28.0024,2915915.0
2019-09-06 09:30:00,36.36,36.39,36.11,36.25,1168354.0,28.0256,28.0487,27.8329,27.9408,1168354.0
2019-09-06 10:00:00,36.26,36.36,36.22,36.32,791184.0,27.9485,28.0256,27.9177,27.9947,791184.0
2019-09-06 10:30:00,36.33,36.41,36.28,36.41,1163355.0,28.0024,28.0641,27.9639,28.0641,1163355.0
2019-09-06 11:00:00,36.41,36.5,36.35,36.43,1607140.0,28.0641,28.1335,28.0179,28.0795,1607140.0
2019-09-06 11:30:00,36.42,36.46,36.33,36.36,963958.0,28.0718,28.1026,28.0024,28.0256,963958.0
2019-09-06 12:00:00,36.37,36.42,36.35,36.38,1042567.0,28.0333,28.0718,28.0179,28.041,1042567.0
2019-09-06 12:30:00,36.38,36.42,36.35,36.37,661841.0,28.041,28.0718,28.0179,28.0333,661841.0
2019-09-06 13:00:00,36.36,36.4,36.3,36.37,1658416.0,28.0256,28.0564,27.9793,28.0333,1658416.0
2019-09-06 13:30:00,36.37,36.42,36.36,36.42,555024.0,28.0333,28.0718,28.0256,28.0718,555024.0
2019-09-06 14:00:00,36.42,36.45,36.38,36.45,694381.0,28.0718,28.0949,28.041,28.0949,694381.0
2019-09-06 14:30:00,36.44,36.48,36.39,36.47,920127.0,28.0872,28.1181,28.0487,28.1104,920127.0
2019-09-06 15:00:00,36.47,36.53,36.46,36.53,1004046.0,28.1104,28.1566,28.1026,28.1566,1004046.0
2019-09-06 15:30:00,36.53,36.57,36.49,36.49,2316466.0,28.1566,28.1874,28.1258,28.1258,2316466.0
2019-09-09 09:30:00,36.59,36.64,36.18,36.2,2212112.0,28.2028,28.2414,27.8868,27.9022,2212112.0
2019-09-09 10:00:00,36.2,36.28,36.13,36.26,1404271.0,27.9022,27.9639,27.8483,27.9485,1404271.0
2019-09-09 10:30:00,36.26,36.34,36.25,36.25,1050054.0,27.9485,28.0102,27.9408,27.9408,1050054.0
2019-09-09 11:00:00,36.25,36.33,36.17,36.2,2018632.0,27.9408,28.0024,27.8791,27.9022,2018632.0
2019-09-09 11:30:00,36.19,36.28,36.15,36.23,1119514.0,27.8945,27.9639,27.8637,27.9254,1119514.0
2019-09-09 12:00:00,36.24,36.33,36.2,36.33,913335.0,27.9331,28.0024,27.9022,28.0024,913335.0
2019-09-09 12:30:00,36.32,36.48,36.28,36.48,832096.0,27.9947,28.1181,27.9639,28.1181,832096.0
2019-09-09 13:00:00,36.47,36.59,36.45,36.55,793503.0,28.1104,28.2028,28.0949,28.172,793503.0
2019-09-09 13:30:00,36.55,36.63,36.53,36.62,794551.0,28.172,28.2337,28.1566,28.226,794551.0
2019-09-09 14:00:00,36.62,36.82,36.61,36.77,1306495.0,28.226,28.3801,28.2183,28.3416,1306495.0
2019-09-09 14:30:00,36.77,36.78,36.68,36.7,876323.0,28.3416,28.3493,28.2722,28.2876,876323.0
2019-09-09 15:00:00,36.7,36.74,36.68,36.69,882128.0,28.2876,28.3185,28.2722,28.2799,882128.0
2019-09-09 15:30:00,36.7,36.84,36.66,36.83,3206573.0,28.2876,28.3955,28.2568,28.3878,3206573.0
2019-09-10 09:30:00,36.59,36.59,36.02,36.04,6815842.0,28.2028,28.2028,27.7635,27.7789,6815842.0
2019-09-10 10:00:00,36.04,36.36,36.02,36.29,3099236.0,27.7789,28.0256,27.7635,27.9716,3099236.0
2019-09-10 10:30:00,36.29,36.62,36.24,36.61,1374836.0,27.9716,28.226,27.9331,28.2183,1374836.0
2019-09-10 11:00:00,36.61,36.82,36.6,36.73,1638780.0,28.2183,28.3801,28.2106,28.3108,1638780.0
2019-09-10 11:30:00,36.73,36.99,36.71,36.92,1432948.0,28.3108,28.5112,28.2953,28.4572,1432948.0
2019-09-10 12:00:00,36.92,37.05,36.81,37.04,1068305.0,28.4572,28.5574,28.3724,28.5497,1068305.0
2019-09-10 12:30:00,37.04,37.15,37.0,37.13,795048.0,28.5497,28.6345,28.5189,28.6191,795048.0
2019-09-10 13:00:00,37.13,37.22,37.1,37.22,972064.0,28.6191,28.6884,28.5959,28.6884,972064.0
2019-09-10 13:30:00,37.22,37.31,37.16,37.27,1108100.0,28.6884,28.7578,28.6422,28.727,1108100.0
2019-09-10 14:00:00,37.27,37.29,37.19,37.21,1255163.0,28.727,28.7424,28.6653,28.6807,1255163.0
2019-09-10 14:30:00,37.2,37.25,37.15,37.19,1762328.0,28.673,28.7116,28.6345,28.6653,1762328.0
2019-09-10 15:00:00,37.2,37.24,37.16,37.19,1092029.0,28.673,28.7039,28.6422,28.6653,1092029.0
2019-09-10 15:30:00,37.19,37.37,37.17,37.37,3689326.0,28.6653,28.8041,28.6499,28.8041,3689326.0
2019-09-11 09:30:00,37.74,37.76,37.01,37.08,1903832.0,29.0892,29.1047,28.5266,28.5805,1903832.0
2019-09-11 10:00:00,37.08,37.12,36.9,37.08,1257824.0,28.5805,28.6114,28.4418,28.5805,1257824.0
2019-09-11 10:30:00,37.08,37.22,37.06,37.17,937982.0,28.5805,28.6884,28.5651,28.6499,937982.0
2019-09-11 11:00:00,37.18,37.26,37.15,37.16,852752.0,28.6576,28.7193,28.6345,28.6422,852752.0
2019-09-11 11:30:00,37.17,37.21,37.04,37.11,781201.0,28.6499,28.6807,28.5497,28.6037,781201.0
2019-09-11 12:00:00,37.12,37.15,37.05,37.1,627751.0,28.6114,28.6345,28.5574,28.5959,627751.0
2019-09-11 12:30:00,37.11,37.18,37.1,37.15,636683.0,28.6037,28.6576,28.5959,28.6345,636683.0
2019-09-11 13:00:00,37.16,37.19,37.12,37.15,437413.0,28.6422,28.6653,28.6114,28.6345,437413.0
2019-09-11 13:30:00,37.14,37.22,37.14,37.16,572181.0,28.6268,28.6884,28.6268,28.6422,572181.0
2019-09-11 14:00:00,37.16,37.19,37.14,37.19,603514.0,28.6422,28.6653,28.6268,28.6653,603514.0
2019-09-11 14:30:00,37.19,37.25,37.17,37.23,622514.0,28.6653,28.7116,28.6499,28.6961,622514.0
2019-09-11 15:00:00,37.23,37.32,37.22,37.29,979960.0,28.6961,28.7655,28.6884,28.7424,979960.0
2019-09-11 15:30:00,37.29,37.41,37.26,37.4,2221318.0,28.7424,28.8349,28.7193,28.8272,2221318.0
2019-09-12 09:30:00,37.57,37.57,37.05,37.22,1437948.0,28.9582,28.9582,28.5574,28.6884,1437948.0
2019-09-12 10:00:00,37.22,37.5,37.19,37.29,1640346.0,28.6884,28.9043,28.6653,28.7424,1640346.0
2019-09-12 10:30:00,37.29,37.33,37.12,37.13,1040490.0,28.7424,28.7732,28.6114,28.6191,1040490.0
2019-09-12 11:00:00,37.13,37.32,37.09,37.29,1078168.0,28.6191,28.7655,28.5882,28.7424,1078168.0
2019-09-12 11:30:00,37.3,37.39,37.28,37.37,922075.0,28.7501,28.8195,28.7347,28.8041,922075.0
2019-09-12 12:00:00,37.37,37.57,37.35,37.52,1223032.0,28.8041,28.9582,28.7886,28.9197,1223032.0
2019-09-12 12:30:00,37.53,37.58,37.48,37.55,631765.0,28.9274,28.9659,28.8888,28.9428,631765.0
2019-09-12 13:00:00,37.54,37.62,37.54,37.58,554557.0,28.9351,28.9968,28.9351,28.9659,554557.0
2019-09-12 13:30:00,37.58,37.59,37.51,37.55,557789.0,28.9659,28.9736,28.912,28.9428,557789.0
2019-09-12 14:00:00,37.55,37.57,37.44,37.45,883881.0,28.9428,28.9582,28.858,28.8657,883881.0
2019-09-12 14:30:00,37.46,37.52,37.43,37.44,431941.0,28.8734,28.9197,28.8503,28.858,431941.0
2019-09-12 15:00:00,37.44,37.44,37.36,37.37,650469.0,28.858,28.858,28.7963,28.8041,650469.0
2019-09-12 15:30:00,37.37,37.39,37.28,37.3,1847817.0,28.8041,28.8195,28.7347,28.7501,1847817.0
2019-09-13 09:30:00,37.39,37.6,37.29,37.38,1253582.0,28.8195,28.9813,28.7424,28.8118,1253582.0
2019-09-13 10:00:00,37.39,37.4,37.19,37.27,849139.0,28.8195,28.8272,28.6653,28.727,849139.0
2019-09-13 10:30:00,37.26,37.26,37.01,37.08,1336007.0,28.7193,28.7193,28.5266,28.5805,1336007.0
2019-09-13 11:00:00,37.08,37.14,36.88,36.91,2236834.0,28.5805,28.6268,28.4264,28.4495,2236834.0
2019-09-13 11:30:00,36.9,36.94,36.62,36.62,2566125.0,28.4418,28.4726,28.226,28.226,2566125.0
2019-09-13 12:00:00,36.63,36.85,36.61,36.79,1036985.0,28.2337,28.4033,28.2183,28.357,1036985.0
2019-09-13 12:30:00,36.79,36.93,36.78,36.89,866663.0,28.357,28.4649,28.3493,28.4341,866663.0
2019-09-13 13:00:00,36.89,36.96,36.87,36.9,622165.0,28.4341,28.488,28.4187,28.4418,622165.0
2019-09-13 13:30:00,36.89,36.94,36.85,36.87,830581.0,28.4341,28.4726,28.4033,28.4187,830581.0
2019-09-13 14:00:00,36.87,36.91,36.79,36.8,750633.0,28.4187,28.4495,28.357,28.3647,750633.0
2019-09-13 14:30:00,36.79,36.8,36.74,36.78,786296.0,28.357,28.3647,28.3185,28.3493,786296.0
2019-09-13 15:00:00,36.79,36.85,36.71,36.84,979859.0,28.357,28.4033,28.2953,28.3955,979859.0
2019-09-13 15:30:00,36.84,36.95,36.8,36.9,3503610.0,28.3955,28.4803,28.3647,28.4418,3503610.0
2019-09-16 09:30:00,36.46,36.95,36.35,36.92,1589754.0,28.1026,28.4803,28.0179,28.4572,1589754.0
2019-09-16 10:00:00,36.92,36.99,36.8,36.91,1071739.0,28.4572,28.5112,28.3647,28.4495,1071739.0
2019-09-16 10:30:00,36.91,36.98,36.88,36.92,895697.0,28.4495,28.5035,28.4264,28.4572,895697.0
2019-09-16 11:00:00,36.93,37.02,36.87,36.88,731794.0,28.4649,28.5343,28.4187,28.4264,731794.0
2019-09-16 11:30:00,36.87,36.87,36.72,36.76,852845.0,28.4187,28.4187,28.303,28.3339,852845.0
2019-09-16 12:00:00,36.76,36.88,36.76,36.86,493229.0,28.3339,28.4264,28.3339,28.411,493229.0
2019-09-16 12:30:00,36.86,36.87,36.75,36.77,551304.0,28.411,28.4187,28.3262,28.3416,551304.0
2019-09-16 13:00:00,36.76,36.83,36.74,36.8,842215.0,28.3339,28.3878,28.3185,28.3647,842215.0
2019-09-16 13:30:00,36.81,36.85,36.72,36.76,984771.0,28.3724,28.4033,28.303,28.3339,984771.0
2019-09-16 14:00:00,36.76,36.82,36.75,36.8,702439.0,28.3339,28.3801,28.3262,28.3647,702439.0
2019-09-16 14:30:00,36.8,36.83,36.75,36.82,696862.0,28.3647,28.3878,28.3262,28.3801,696862.0
2019-09-16 15:00:00,36.83,36.9,36.81,36.89,838893.0,28.3878,28.4418,28.3724,28.4341,838893.0
2019-09-16 15:30:00,36.89,36.89,36.79,36.82,2460379.0,28.4341,28.4341,28.357,28.3801,2460379.0
2019-09-17 09:30:00,36.79,36.8,36.36,36.66,2409336.0,28.357,28.3647,28.0256,28.2568,2409336.0
2019-09-17 10:00:00,36.66,36.69,36.46,36.55,1128557.0,28.2568,28.2799,28.1026,28.172,1128557.0
2019-09-17 10:30:00,36.56,36.61,36.45,36.45,940647.0,28.1797,28.2183,28.0949,28.0949,940647.0
2019-09-17 11:00:00,36.45,36.68,36.45,36.59,1178756.0,28.0949,28.2722,28.0949,28.2028,1178756.0
2019-09-17 11:30:00,36.59,36.66,36.42,36.49,1185205.0,28.2028,28.2568,28.0718,28.1258,1185205.0
2019-09-17 12:00:00,36.5,36.53,36.34,36.4,1384892.0,28.1335,28.1566,28.0102,28.0564,1384892.0
2019-09-17 12:30:00,36.4,36.49,36.38,36.47,825319.0,28.0564,28.1258,28.041,28.1104,825319.0
2019-09-17 13:00:00,36.47,36.53,36.41,36.43,908240.0,28.1104,28.1566,28.0641,28.0795,908240.0
2019-09-17 13:30:00,36.43,36.5,36.38,36.44,1031502.0,28.0795,28.1335,28.041,28.0872,1031502.0
2019-09-17 14:00:00,36.45,36.52,36.38,36.41,925386.0,28.0949,28.1489,28.041,28.0641,925386.0
2019-09-17 14:30:00,36.41,36.43,36.36,36.39,996675.0,28.0641,28.0795,28.0256,28.0487,996675.0
2019-09-17 15:00:00,36.39,36.45,36.37,36.42,1151674.0,28.0487,28.0949,28.0333,28.0718,1151674.0
2019-09-17 15:30:00,36.41,36.52,36.41,36.51,2547263.0,28.0641,28.1489,28.0641,28.1412,2547263.0
2019-09-18 09:30:00,36.57,36.67,36.46,36.61,873540.0,28.1874,28.2645,28.1026,28.2183,873540.0
2019-09-18 10:00:00,36.62,36.72,36.55,36.6,959103.0,28.226,28.303,28.172,28.2106,959103.0
2019-09-18 10:30:00,36.59,36.62,36.53,36.58,677226.0,28.2028,28.226,28.1566,28.1951,677226.0
2019-09-18 11:00:00,36.57,36.68,36.53,36.61,882187.0,28.1874,28.2722,28.1566,28.2183,882187.0
2019-09-18 11:30:00,36.61,36.65,36.6,36.62,579821.0,28.2183,28.2491,28.2106,28.226,579821.0
2019-09-18 12:00:00,36.62,36.63,36.56,36.58,605300.0,28.226,28.2337,28.1797,28.1951,605300.0
2019-09-18 12:30:00,36.58,36.6,36.52,36.59,664680.0,28.1951,28.2106,28.1489,28.2028,664680.0
2019-09-18 13:00:00,36.58,36.67,36.58,36.66,556488.0,28.1951,28.2645,28.1951,28.2568,556488.0
2019-09-18 13:30:00,36.67,36.69,36.55,36.55,773866.0,28.2645,28.2799,28.172,28.172,773866.0
2019-09-18 14:00:00,36.55,36.6,36.33,36.36,1079213.0,28.172,28.2106,28.0024,28.0256,1079213.0
2019-09-18 14:30:00,36.36,36.39,36.26,36.3,936685.0,28.0256,28.0487,27.9485,27.9793,936685.0
2019-09-18 15:00:00,36.3,36.39,36.27,36.37,1033628.0,27.9793,28.0487,27.9562,28.0333,1033628.0
2019-09-18 15:30:00,36.37,36.47,36.34,36.38,3291183.0,28.0333,28.1104,28.0102,28.041,3291183.0
2019-09-19 09:30:00,36.42,36.53,36.34,36.39,1476201.0,28.0718,28.1566,28.0102,28.0487,1476201.0
2019-09-19 10:00:00,36.39,36.67,36.39,36.6,834135.0,28.0487,28.2645,28.0487,28.2106,834135.0
2019-09-19 10:30:00,36.6,36.77,36.59,36.68,896482.0,28.2106,28.3416,28.2028,28.2722,896482.0
2019-09-19 11:00:00,36.68,36.72,36.65,36.68,804519.0,28.2722,28.303,28.2491,28.2722,804519.0
2019-09-19 11:30:00,36.68,36.7,36.56,36.58,965997.0,28.2722,28.2876,28.1797,28.1951,965997.0
2019-09-19 12:00:00,36.59,36.62,36.53,36.55,713779.0,28.2028,28.226,28.1566,28.172,713779.0
2019-09-19 12:30:00,36.55,36.6,36.5,36.52,736919.0,28.172,28.2106,28.1335,28.1489,736919.0
2019-09-19 13:00:00,36.52,36.56,36.51,36.52,857011.0,28.1489,28.1797,28.1412,28.1489,857011.0
2019-09-19 13:30:00,36.52,36.68,36.43,36.65,1038896.0,28.1489,28.2722,28.0795,28.2491,1038896.0
2019-09-19 14:00:00,36.64,36.66,36.53,36.56,709603.0,28.2414,28.2568,28.1566,28.1797,709603.0
2019-09-19 14:30:00,36.55,36.6,36.52,36.52,638110.0,28.172,28.2106,28.1489,28.1489,638110.0
2019-09-19 15:00:00,36.52,36.62,36.49,36.59,1012844.0,28.1489,28.226,28.1258,28.2028,1012844.0
2019-09-19 15:30:00,36.59,36.59,36.46,36.51,1683804.0,28.2028,28.2028,28.1026,28.1412,1683804.0
2019-09-20 09:30:00,36.89,37.25,36.71,37.08,9587319.0,28.4341,28.7116,28.2953,28.5805,9587319.0
2019-09-20 10:00:00,37.08,37.12,37.0,37.06,998206.0,28.5805,28.6114,28.5189,28.5651,998206.0
2019-09-20 10:30:00,37.05,37.1,36.9,36.96,1260307.0,28.5574,28.5959,28.4418,28.488,1260307.0
2019-09-20 11:00:00,36.96,36.97,36.85,36.91,1211360.0,28.488,28.4957,28.4033,28.4495,1211360.0
2019-09-20 11:30:00,36.92,36.97,36.88,36.91,1072192.0,28.4572,28.4957,28.4264,28.4495,1072192.0
2019-09-20 12:00:00,36.91,36.95,36.8,36.84,1841089.0,28.4495,28.4803,28.3647,28.3955,1841089.0
2019-09-20 12:30:00,36.84,36.84,36.72,36.73,1043058.0,28.3955,28.3955,28.303,28.3108,1043058.0
2019-09-20 13:00:00,36.73,36.77,36.54,36.7,1867787.0,28.3108,28.3416,28.1643,28.2876,1867787.0
2019-09-20 13:30:00,36.7,36.74,36.66,36.72,1020013.0,28.2876,28.3185,28.2568,28.303,1020013.0
2019-09-20 14:00:00,36.72,36.8,36.68,36.78,888506.0,28.303,28.3647,28.2722,28.3493,888506.0
2019-09-20 14:30:00,36.78,36.78,36.7,36.75,761861.0,28.3493,28.3493,28.2876,28.3262,761861.0
2019-09-20 15:00:00,36.75,36.77,36.61,36.61,1279099.0,28.3262,28.3416,28.2183,28.2183,1279099.0
2019-09-20 15:30:00,36.62,36.75,36.48,36.69,6042810.0,28.226,28.3262,28.1181,28.2799,6042810.0
2019-09-23 09:30:00,36.38,36.59,36.24,36.26,1350464.0,28.041,28.2028,27.9331,27.9485,1350464.0
2019-09-23 10:00:00,36.27,36.48,36.26,36.47,841359.0,27.9562,28.1181,27.9485,28.1104,841359.0
2019-09-23 10:30:00,36.47,36.54,36.43,36.45,657742.0,28.1104,28.1643,28.0795,28.0949,657742.0
2019-09-23 11:00:00,36.46,36.49,36.32,36.43,1095099.0,28.1026,28.1258,27.9947,28.0795,1095099.0
2019-09-23 11:30:00,36.42,36.49,36.37,36.46,542446.0,28.0718,28.1258,28.0333,28.1026,542446.0
2019-09-23 12:00:00,36.45,36.47,36.38,36.38,513701.0,28.0949,28.1104,28.041,28.041,513701.0
2019-09-23 12:30:00,36.39,36.4,36.34,36.37,421899.0,28.0487,28.0564,28.0102,28.0333,421899.0
2019-09-23 13:00:00,36.37,36.41,36.32,36.33,385878.0,28.0333,28.0641,27.9947,28.0024,385878.0
2019-09-23 13:30:00,36.34,36.35,36.31,36.31,409579.0,28.0102,28.0179,27.987,27.987,409579.0
2019-09-23 14:00:00,36.32,36.33,36.27,36.31,608830.0,27.9947,28.0024,27.9562,27.987,608830.0
2019-09-23 14:30:00,36.31,36.39,36.31,36.39,736548.0,27.987,28.0487,27.987,28.0487,736548.0
2019-09-23 15:00:00,36.39,36.41,36.35,36.36,909740.0,28.0487,28.0641,28.0179,28.0256,909740.0
2019-09-23 15:30:00,36.36,36.4,36.23,36.24,2734565.0,28.0256,28.0564,27.9254,27.9331,2734565.0
2019-09-24 09:30:00,36.27,36.37,36.0,36.17,1821390.0,27.9562,28.0333,27.7481,27.8791,1821390.0
2019-09-24 10:00:00,36.18,36.42,36.15,36.37,1744949.0,27.8868,28.0718,27.8637,28.0333,1744949.0
2019-09-24 10:30:00,36.37,36.58,36.36,36.5,1625339.0,28.0333,28.1951,28.0256,28.1335,1625339.0
2019-09-24 11:00:00,36.51,36.56,36.43,36.55,1049080.0,28.1412,28.1797,28.0795,28.172,1049080.0
2019-09-24 11:30:00,36.55,36.57,36.41,36.44,814357.0,28.172,28.1874,28.0641,28.0872,814357.0
2019-09-24 12:00:00,36.44,36.48,36.27,36.34,791550.0,28.0872,28.1181,27.9562,28.0102,791550.0
2019-09-24 12:30:00,36.34,36.35,36.17,36.19,843668.0,28.0102,28.0179,27.8791,27.8945,843668.0
2019-09-24 13:00:00,36.19,36.28,36.13,36.16,606191.0,27.8945,27.9639,27.8483,27.8714,606191.0
2019-09-24 13:30:00,36.17,36.26,36.15,36.19,590520.0,27.8791,27.9485,27.8637,27.8945,590520.0
2019-09-24 14:00:00,36.18,36.33,36.1,36.28,842074.0,27.8868,28.0024,27.8252,27.9639,842074.0
2019-09-24 14:30:00,36.29,36.33,36.14,36.15,1170560.0,27.9716,28.0024,27.856,27.8637,1170560.0
2019-09-24 15:00:00,36.15,36.18,36.02,36.03,1410295.0,27.8637,27.8868,27.7635,27.7712,1410295.0
2019-09-24 15:30:00,36.03,36.09,35.98,36.02,4584860.0,27.7712,27.8175,27.7327,27.7635,4584860.0
2019-09-25 09:30:00,35.91,36.06,35.7,35.9,1373548.0,27.6787,27.7943,27.5169,27.671,1373548.0
2019-09-25 10:00:00,35.9,36.11,35.87,35.99,1586166.0,27.671,27.8329,27.6479,27.7404,1586166.0
2019-09-25 10:30:00,35.99,36.3,35.97,36.26,1011402.0,27.7404,27.9793,27.725,27.9485,1011402.0
2019-09-25 11:00:00,36.26,36.31,36.14,36.29,908448.0,27.9485,27.987,27.856,27.9716,908448.0
2019-09-25 11:30:00,36.29,36.35,36.19,36.26,907705.0,27.9716,28.0179,27.8945,27.9485,907705.0
2019-09-25 12:00:00,36.27,36.28,36.17,36.2,512173.0,27.9562,27.9639,27.8791,27.9022,512173.0
2019-09-25 12:30:00,36.21,36.22,36.08,36.14,689076.0,27.91,27.9177,27.8098,27.856,689076.0
2019-09-25 13:00:00,36.15,36.2,36.13,36.14,494002.0,27.8637,27.9022,27.8483,27.856,494002.0
2019-09-25 13:30:00,36.14,36.16,36.01,36.02,651209.0,27.856,27.8714,27.7558,27.7635,651209.0
2019-09-25 14:00:00,36.03,36.08,35.98,35.99,944301.0,27.7712,27.8098,27.7327,27.7404,944301.0
2019-09-25 14:30:00,35.98,35.99,35.83,35.88,1389578.0,27.7327,27.7404,27.6171,27.6556,1389578.0
2019-09-25 15:00:00,35.88,35.94,35.87,35.9,1003133.0,27.6556,27.7018,27.6479,27.671,1003133.0
2019-09-25 15:30:00,35.91,35.96,35.83,35.9,3281618.0,27.6787,27.7173,27.6171,27.671,3281618.0
2019-09-26 09:30:00,36.07,36.24,36.06,36.13,1231458.0,27.802,27.9331,27.7943,27.8483,1231458.0
2019-09-26 10:00:00,36.13,36.19,36.04,36.09,1051119.0,27.8483,27.8945,27.7789,27.8175,1051119.0
2019-09-26 10:30:00,36.09,36.1,35.86,35.91,984006.0,27.8175,27.8252,27.6402,27.6787,984006.0
2019-09-26 11:00:00,35.9,35.94,35.73,35.76,939454.0,27.671,27.7018,27.54,27.5631,939454.0
2019-09-26 11:30:00,35.76,35.79,35.57,35.62,999746.0,27.5631,27.5862,27.4167,27.4552,999746.0
2019-09-26 12:00:00,35.62,35.76,35.56,35.73,712902.0,27.4552,27.5631,27.4089,27.54,712902.0
2019-09-26 12:30:00,35.73,35.75,35.63,35.7,457824.0,27.54,27.5554,27.4629,27.5169,457824.0
2019-09-26 13:00:00,35.7,35.71,35.63,35.7,391579.0,27.5169,27.5246,27.4629,27.5169,391579.0
2019-09-26 13:30:00,35.71,35.76,35.68,35.75,403827.0,27.5246,27.5631,27.5014,27.5554,403827.0
2019-09-26 14:00:00,35.75,35.84,35.68,35.81,631331.0,27.5554,27.6248,27.5014,27.6016,631331.0
2019-09-26 14:30:00,35.81,35.84,35.77,35.79,426716.0,27.6016,27.6248,27.5708,27.5862,426716.0
2019-09-26 15:00:00,35.79,35.93,35.78,35.9,843599.0,27.5862,27.6941,27.5785,27.671,843599.0
2019-09-26 15:30:00,35.9,35.95,35.77,35.8,2826156.0,27.671,27.7095,27.5708,27.5939,2826156.0
2019-09-27 09:30:00,35.86,36.16,35.72,36.02,1648564.0,27.6402,27.8714,27.5323,27.7635,1648564.0
2019-09-27 10:00:00,36.01,36.16,35.99,36.12,953599.0,27.7558,27.8714,27.7404,27.8406,953599.0
2019-09-27 10:30:00,36.11,36.28,36.05,36.25,757747.0,27.8329,27.9639,27.7866,27.9408,757747.0
2019-09-27 11:00:00,36.25,36.34,36.21,36.22,629953.0,27.9408,28.0102,27.91,27.9177,629953.0
2019-09-27 11:30:00,36.22,36.31,36.06,36.23,904258.0,27.9177,27.987,27.7943,27.9254,904258.0
2019-09-27 12:00:00,36.23,36.24,36.1,36.1,552587.0,27.9254,27.9331,27.8252,27.8252,552587.0
2019-09-27 12:30:00,36.1,36.16,36.05,36.08,735588.0,27.8252,27.8714,27.7866,27.8098,735588.0
2019-09-27 13:00:00,36.08,36.21,36.03,36.16,411727.0,27.8098,27.91,27.7712,27.8714,411727.0
2019-09-27 13:30:00,36.16,36.17,36.06,36.13,599265.0,27.8714,27.8791,27.7943,27.8483,599265.0
2019-09-27 14:00:00,36.12,36.14,36.06,36.12,580379.0,27.8406,27.856,27.7943,27.8406,580379.0
2019-09-27 14:30:00,36.13,36.17,36.09,36.14,1062809.0,27.8483,27.8791,27.8175,27.856,1062809.0
2019-09-27 15:00:00,36.14,36.17,36.06,36.12,882334.0,27.856,27.8791,27.7943,27.8406,882334.0
2019-09-27 15:30:00,36.12,36.25,36.11,36.23,2099047.0,27.8406,27.9408,27.8329,27.9254,2099047.0
2019-09-30 09:30:00,36.28,36.31,36.02,36.2,1841749.0,27.9639,27.987,27.7635,27.9022,1841749.0
2019-09-30 10:00:00,36.2,36.26,36.12,36.13,785422.0,27.9022,27.9485,27.8406,27.8483,785422.0
2019-09-30 10:30:00,36.13,36.24,36.11,36.13,831426.0,27.8483,27.9331,27.8329,27.8483,831426.0
2019-09-30 11:00:00,36.13,36.2,36.08,36.19,654310.0,27.8483,27.9022,27.8098,27.8945,654310.0
2019-09-30 11:30:00,36.19,36.21,36.14,36.2,736081.0,27.8945,27.91,27.856,27.9022,736081.0
2019-09-30 12:00:00,36.2,36.22,36.16,36.19,586825.0,27.9022,27.9177,27.8714,27.8945,586825.0
2019-09-30 12:30:00,36.2,36.21,36.13,36.16,391943.0,27.9022,27.91,27.8483,27.8714,391943.0
2019-09-30 13:00:00,36.16,36.21,36.14,36.17,553154.0,27.8714,27.91,27.856,27.8791,553154.0
2019-09-30 13:30:00,36.17,36.23,36.16,36.18,537343.0,27.8791,27.9254,27.8714,27.8868,537343.0
2019-09-30 14:00:00,36.18,36.19,36.1,36.17,505525.0,27.8868,27.8945,27.8252,27.8791,505525.0
2019-09-30 14:30:00,36.17,36.19,36.02,36.03,646529.0,27.8791,27.8945,27.7635,27.7712,646529.0
2019-09-30 15:00:00,36.04,36.05,35.98,35.99,985048.0,27.7789,27.7866,27.7327,27.7404,985048.0
2019-09-30 15:30:00,36.0,36.0,35.92,35.92,2524413.0,27.7481,27.7481,27.6864,27.6864,2524413.0
2019-10-01 09:30:00,35.93,36.02,35.74,35.78,1882825.0,27.6941,27.7635,27.5477,27.5785,1882825.0
2019-10-01 10:00:00,35.78,35.81,35.55,35.69,2044958.0,27.5785,27.6016,27.4012,27.5091,2044958.0
2019-10-01 10:30:00,35.68,35.83,35.64,35.76,1364245.0,27.5014,27.6171,27.4706,27.5631,1364245.0
2019-10-01 11:00:00,35.75,35.82,35.7,35.79,974246.0,27.5554,27.6093,27.5169,27.5862,974246.0
2019-10-01 11:30:00,35.79,35.8,35.73,35.76,1006695.0,27.5862,27.5939,27.54,27.5631,1006695.0
2019-10-01 12:00:00,35.75,35.76,35.58,35.65,1033132.0,27.5554,27.5631,27.4244,27.4783,1033132.0
2019-10-01 12:30:00,35.65,35.65,35.56,35.56,503978.0,27.4783,27.4783,27.4089,27.4089,503978.0
2019-10-01 13:00:00,35.56,35.57,35.46,35.52,978779.0,27.4089,27.4167,27.3319,27.3781,978779.0
2019-10-01 13:30:00,35.53,35.58,35.5,35.54,862422.0,27.3858,27.4244,27.3627,27.3935,862422.0
2019-10-01 14:00:00,35.54,35.55,35.43,35.47,944500.0,27.3935,27.4012,27.3087,27.3396,944500.0
2019-10-01 14:30:00,35.48,35.54,35.46,35.48,776643.0,27.3473,27.3935,27.3319,27.3473,776643.0
2019-10-01 15:00:00,35.47,35.55,35.44,35.55,1127623.0,27.3396,27.4012,27.3165,27.4012,1127623.0
2019-10-01 15:30:00,35.54,35.55,35.43,35.44,2571705.0,27.3935,27.4012,27.3087,27.3165,2571705.0
2019-10-02 09:30:00,35.26,35.27,34.8,34.84,2372059.0,27.1777,27.1854,26.8232,26.854,2372059.0
2019-10-02 10:00:00,34.85,34.99,34.77,34.91,1528888.0,26.8617,26.9696,26.8,26.9079,1528888.0
2019-10-02 10:30:00,34.92,34.95,34.76,34.8,1253214.0,26.9156,26.9388,26.7923,26.8232,1253214.0
2019-10-02 11:00:00,34.79,34.91,34.75,34.77,1321362.0,26.8154,26.9079,26.7846,26.8,1321362.0
2019-10-02 11:30:00,34.76,34.83,34.69,34.83,1232280.0,26.7923,26.8463,26.7384,26.8463,1232280.0
2019-10-02 12:00:00,34.83,34.93,34.81,34.91,1170804.0,26.8463,26.9234,26.8309,26.9079,1170804.0
2019-10-02 12:30:00,34.91,34.91,34.67,34.71,963963.0,26.9079,26.9079,26.723,26.7538,963963.0
2019-10-02 13:00:00,34.71,34.77,34.68,34.75,940761.0,26.7538,26.8,26.7307,26.7846,940761.0
2019-10-02 13:30:00,34.75,34.76,34.68,34.72,961916.0,26.7846,26.7923,26.7307,26.7615,961916.0
2019-10-02 14:00:00,34.72,34.8,34.71,34.71,991016.0,26.7615,26.8232,26.7538,26.7538,991016.0
2019-10-02 14:30:00,34.71,34.85,34.68,34.82,817945.0,26.7538,26.8617,26.7307,26.8386,817945.0
2019-10-02 15:00:00,34.82,34.85,34.76,34.81,874116.0,26.8386,26.8617,26.7923,26.8309,874116.0
2019-10-02 15:30:00,34.82,34.84,34.65,34.7,2941187.0,26.8386,26.854,26.7075,26.7461,2941187.0
2019-10-03 09:30:00,34.71,35.04,34.63,35.02,1026601.0,26.7538,27.0081,26.6921,26.9927,1026601.0
2019-10-03 10:00:00,35.01,35.02,34.6,34.93,1373915.0,26.985,26.9927,26.669,26.9234,1373915.0
2019-10-03 10:30:00,34.93,35.03,34.86,35.0,924114.0,26.9234,27.0004,26.8694,26.9773,924114.0
2019-10-03 11:00:00,34.99,35.14,34.97,35.02,1130359.0,26.9696,27.0852,26.9542,26.9927,1130359.0
2019-10-03 11:30:00,35.02,35.12,35.01,35.1,733950.0,26.9927,27.0698,26.985,27.0544,733950.0
2019-10-03 12:00:00,35.1,35.16,35.01,35.11,827723.0,27.0544,27.1006,26.985,27.0621,827723.0
2019-10-03 12:30:00,35.11,35.2,35.08,35.17,1179907.0,27.0621,27.1315,27.039,27.1083,1179907.0
2019-10-03 13:00:00,35.16,35.28,35.1,35.24,782103.0,27.1006,27.1931,27.0544,27.1623,782103.0
2019-10-03 13:30:00,35.24,35.32,35.23,35.27,687786.0,27.1623,27.224,27.1546,27.1854,687786.0
2019-10-03 14:00:00,35.27,35.33,35.25,35.3,875965.0,27.1854,27.2317,27.17,27.2085,875965.0
2019-10-03 14:30:00,35.3,35.36,35.24,35.36,1207831.0,27.2085,27.2548,27.1623,27.2548,1207831.0
2019-10-03 15:00:00,35.36,35.43,35.32,35.37,1577864.0,27.2548,27.3087,27.224,27.2625,1577864.0
2019-10-03 15:30:00,35.37,35.47,35.3,35.46,2879770.0,27.2625,27.3396,27.2085,27.3319,2879770.0
2019-10-04 09:30:00,35.49,35.87,35.44,35.85,1852625.0,27.355,27.6479,27.3165,27.6325,1852625.0
2019-10-04 10:00:00,35.85,35.92,35.63,35.64,1184245.0,27.6325,27.6864,27.4629,27.4706,1184245.0
2019-10-04 10:30:00,35.65,35.7,35.58,35.59,720863.0,27.4783,27.5169,27.4244,27.4321,720863.0
2019-10-04 11:00:00,35.59,35.65,35.54,35.55,728295.0,27.4321,27.4783,27.3935,27.4012,728295.0
2019-10-04 11:30:00,35.56,35.71,35.52,35.63,847087.0,27.4089,27.5246,27.3781,27.4629,847087.0
2019-10-04 12:00:00,35.64,35.66,35.6,35.65,554525.0,27.4706,27.486,27.4398,27.4783,554525.0
2019-10-04 12:30:00,35.65,35.74,35.64,35.7,620523.0,27.4783,27.5477,27.4706,27.5169,620523.0
2019-10-04 13:00:00,35.7,35.73,35.64,35.73,583208.0,27.5169,27.54,27.4706,27.54,583208.0
2019-10-04 13:30:00,35.73,35.76,35.64,35.69,867993.0,27.54,27.5631,27.4706,27.5091,867993.0
2019-10-04 14:00:00,35.69,35.82,35.68,35.81,873906.0,27.5091,27.6093,27.5014,27.6016,873906.0
2019-10-04 14:30:00,35.81,35.84,35.78,35.8,742268.0,27.6016,27.6248,27.5785,27.5939,742268.0
2019-10-04 15:00:00,35.8,35.89,35.8,35.88,883027.0,27.5939,27.6633,27.5939,27.6556,883027.0
2019-10-04 15:30:00,35.88,35.98,35.86,35.93,3139214.0,27.6556,27.7327,27.6402,27.6941,3139214.0
2019-10-07 09:30:00,35.84,35.95,35.8,35.93,785439.0,27.6248,27.7095,27.5939,27.6941,785439.0
2019-10-07 10:00:00,35.93,35.94,35.83,35.91,484998.0,27.6941,27.7018,27.6171,27.6787,484998.0
2019-10-07 10:30:00,35.9,36.02,35.89,35.97,671113.0,27.671,27.7635,27.6633,27.725,671113.0
2019-10-07 11:00:00,35.96,36.19,35.93,36.18,686654.0,27.7173,27.8945,27.6941,27.8868,686654.0
2019-10-07 11:30:00,36.18,36.26,36.14,36.2,873758.0,27.8868,27.9485,27.856,27.9022,873758.0
2019-10-07 12:00:00,36.2,36.21,36.14,36.17,509684.0,27.9022,27.91,27.856,27.8791,509684.0
2019-10-07 12:30:00,36.16,36.19,36.13,36.13,441140.0,27.8714,27.8945,27.8483,27.8483,441140.0
2019-10-07 13:00:00,36.14,36.16,36.04,36.09,564594.0,27.856,27.8714,27.7789,27.8175,564594.0
2019-10-07 13:30:00,36.1,36.22,36.09,36.16,667961.0,27.8252,27.9177,27.8175,27.8714,667961.0
2019-10-07 14:00:00,36.17,36.18,36.06,36.09,600966.0,27.8791,27.8868,27.7943,27.8175,600966.0
2019-10-07 14:30:00,36.09,36.1,35.94,35.97,494303.0,27.8175,27.8252,27.7018,27.725,494303.0
2019-10-07 15:00:00,35.98,36.01,35.92,35.95,567618.0,27.7327,27.7558,27.6864,27.7095,567618.0
2019-10-07 15:30:00,35.95,35.97,35.83,35.83,1452117.0,27.7095,27.725,27.6171,27.6171,1452117.0
2019-10-08 09:30:00,35.65,35.65,35.42,35.48,1175910.0,27.4783,27.4783,27.301,27.3473,1175910.0
2019-10-08 10:00:00,35.48,35.64,35.43,35.48,961663.0,27.3473,27.4706,27.3087,27.3473,961663.0
2019-10-08 10:30:00,35.48,35.73,35.46,35.65,990413.0,27.3473,27.54,27.3319,27.4783,990413.0
2019-10-08 11:00:00,35.65,35.66,35.48,35.51,1111233.0,27.4783,27.486,27.3473,27.3704,1111233.0
2019-10-08 11:30:00,35.51,35.6,35.44,35.58,676444.0,27.3704,27.4398,27.3165,27.4244,676444.0
2019-10-08 12:00:00,35.57,35.59,35.48,35.57,322932.0,27.4167,27.4321,27.3473,27.4167,322932.0
2019-10-08 12:30:00,35.58,35.73,35.56,35.63,459460.0,27.4244,27.54,27.4089,27.4629,459460.0
2019-10-08 13:00:00,35.63,35.75,35.6,35.72,518593.0,27.4629,27.5554,27.4398,27.5323,518593.0
2019-10-08 13:30:00,35.72,35.79,35.67,35.73,392712.0,27.5323,27.5862,27.4937,27.54,392712.0
2019-10-08 14:00:00,35.73,35.76,35.68,35.74,367791.0,27.54,27.5631,27.5014,27.5477,367791.0
2019-10-08 14:30:00,35.74,35.88,35.61,35.76,959207.0,27.5477,27.6556,27.4475,27.5631,959207.0
2019-10-08 15:00:00,35.76,35.83,35.67,35.75,752135.0,27.5631,27.6171,27.4937,27.5554,752135.0
2019-10-08 15:30:00,35.74,35.78,35.42,35.44,2000661.0,27.5477,27.5785,27.301,27.3165,2000661.0
2019-10-09 09:30:00,35.65,35.89,35.57,35.64,1509265.0,27.4783,27.6633,27.4167,27.4706,1509265.0
2019-10-09 10:00:00,35.63,35.78,35.59,35.75,676172.0,27.4629,27.5785,27.4321,27.5554,676172.0
2019-10-09 10:30:00,35.74,35.76,35.62,35.64,859794.0,27.5477,27.5631,27.4552,27.4706,859794.0
2019-10-09 11:00:00,35.65,35.68,35.53,35.63,514001.0,27.4783,27.5014,27.3858,27.4629,514001.0
2019-10-09 11:30:00,35.64,35.73,35.61,35.65,452846.0,27.4706,27.54,27.4475,27.4783,452846.0
2019-10-09 12:00:00,35.64,35.72,35.64,35.65,492722.0,27.4706,27.5323,27.4706,27.4783,492722.0
2019-10-09 12:30:00,35.65,35.73,35.63,35.72,423571.0,27.4783,27.54,27.4629,27.5323,423571.0
2019-10-09 13:00:00,35.72,35.78,35.64,35.72,778859.0,27.5323,27.5785,27.4706,27.5323,778859.0
2019-10-09 13:30:00,35.72,35.77,35.64,35.73,636779.0,27.5323,27.5708,27.4706,27.54,636779.0
2019-10-09 14:00:00,35.72,35.73,35.66,35.66,616305.0,27.5323,27.54,27.486,27.486,616305.0
2019-10-09 14:30:00,35.67,35.71,35.63,35.71,546961.0,27.4937,27.5246,27.4629,27.5246,546961.0
2019-10-09 15:00:00,35.7,35.78,35.68,35.74,756823.0,27.5169,27.5785,27.5014,27.5477,756823.0
2019-10-09 15:30:00,35.74,35.84,35.66,35.7,1805474.0,27.5477,27.6248,27.486,27.5169,1805474.0
2019-10-10 09:30:00,35.67,35.98,35.6,35.95,1175646.0,27.4937,27.7327,27.4398,27.7095,1175646.0
2019-10-10 10:00:00,35.95,35.95,35.81,35.91,657290.0,27.7095,27.7095,27.6016,27.6787,657290.0
2019-10-10 10:30:00,35.91,35.96,35.84,35.95,568513.0,27.6787,27.7173,27.6248,27.7095,568513.0
2019-10-10 11:00:00,35.95,36.02,35.91,35.93,549211.0,27.7095,27.7635,27.6787,27.6941,549211.0
2019-10-10 11:30:00,35.93,35.96,35.88,35.95,513710.0,27.6941,27.7173,27.6556,27.7095,513710.0
2019-10-10 12:00:00,35.95,35.96,35.87,35.89,577935.0,27.7095,27.7173,27.6479,27.6633,577935.0
2019-10-10 12:30:00,35.89,35.91,35.74,35.8,488435.0,27.6633,27.6787,27.5477,27.5939,488435.0
2019-10-10 13:00:00,35.8,35.84,35.76,35.79,435679.0,27.5939,27.6248,27.5631,27.5862,435679.0
2019-10-10 13:30:00,35.78,35.91,35.76,35.87,425027.0,27.5785,27.6787,27.5631,27.6479,425027.0
2019-10-10 14:00:00,35.87,35.88,35.73,35.77,692395.0,27.6479,27.6556,27.54,27.5708,692395.0
2019-10-10 14:30:00,35.77,35.8,35.71,35.77,487122.0,27.5708,27.5939,27.5246,27.5708,487122.0
2019-10-10 15:00:00,35.77,35.81,35.73,35.81,650135.0,27.5708,27.6016,27.54,27.6016,650135.0
2019-10-10 15:30:00,35.81,35.82,35.74,35.8,1590270.0,27.6016,27.6093,27.5477,27.5939,1590270.0
2019-10-11 09:30:00,36.14,36.43,36.11,36.41,1990161.0,27.856,28.0795,27.8329,28.0641,1990161.0
2019-10-11 10:00:00,36.41,36.47,36.29,36.39,1338210.0,28.0641,28.1104,27.9716,28.0487,1338210.0
2019-10-11 10:30:00,36.39,36.44,36.3,36.41,847251.0,28.0487,28.0872,27.9793,28.0641,847251.0
2019-10-11 11:00:00,36.41,36.52,36.4,36.47,969267.0,28.0641,28.1489,28.0564,28.1104,969267.0
2019-10-11 11:30:00,36.48,36.58,36.41,36.43,1503644.0,28.1181,28.1951,28.0641,28.0795,1503644.0
2019-10-11 12:00:00,36.43,36.45,36.26,36.3,790908.0,28.0795,28.0949,27.9485,27.9793,790908.0
2019-10-11 12:30:00,36.3,36.33,36.17,36.29,750576.0,27.9793,28.0024,27.8791,27.9716,750576.0
2019-10-11 13:00:00,36.28,36.3,36.07,36.14,1021069.0,27.9639,27.9793,27.802,27.856,1021069.0
2019-10-11 13:30:00,36.15,36.26,36.14,36.26,484364.0,27.8637,27.9485,27.856,27.9485,484364.0
2019-10-11 14:00:00,36.26,36.32,36.18,36.29,497733.0,27.9485,27.9947,27.8868,27.9716,497733.0
2019-10-11 14:30:00,36.29,36.32,36.23,36.25,804177.0,27.9716,27.9947,27.9254,27.9408,804177.0
2019-10-11 15:00:00,36.25,36.31,36.23,36.3,707905.0,27.9408,27.987,27.9254,27.9793,707905.0
2019-10-11 15:30:00,36.31,36.35,36.08,36.11,2608725.0,27.987,28.0179,27.8098,27.8329,2608725.0
2019-10-14 09:30:00,36.16,36.23,35.98,36.11,683660.0,27.8714,27.9254,27.7327,27.8329,683660.0
2019-10-14 10:00:00,36.12,36.23,36.09,36.1,481791.0,27.8406,27.9254,27.8175,27.8252,481791.0
2019-10-14 10:30:00,36.09,36.26,36.05,36.25,759492.0,27.8175,27.9485,27.7866,27.9408,759492.0
2019-10-14 11:00:00,36.24,36.32,36.21,36.29,501818.0,27.9331,27.9947,27.91,27.9716,501818.0
2019-10-14 11:30:00,36.29,36.33,36.23,36.28,558357.0,27.9716,28.0024,27.9254,27.9639,558357.0
2019-10-14 12:00:00,36.29,36.33,36.25,36.27,321361.0,27.9716,28.0024,27.9408,27.9562,321361.0
2019-10-14 12:30:00,36.27,36.33,36.27,36.3,281116.0,27.9562,28.0024,27.9562,27.9793,281116.0
2019-10-14 13:00:00,36.3,36.3,36.25,36.27,218683.0,27.9793,27.9793,27.9408,27.9562,218683.0
2019-10-14 13:30:00,36.26,36.33,36.25,36.33,196190.0,27.9485,28.0024,27.9408,28.0024,196190.0
2019-10-14 14:00:00,36.33,36.35,36.31,36.33,299027.0,28.0024,28.0179,27.987,28.0024,299027.0
2019-10-14 14:30:00,36.32,36.32,36.27,36.29,325522.0,27.9947,27.9947,27.9562,27.9716,325522.0
2019-10-14 15:00:00,36.28,36.3,36.24,36.27,404278.0,27.9639,27.9793,27.9331,27.9562,404278.0
2019-10-14 15:30:00,36.27,36.33,36.21,36.3,1665239.0,27.9562,28.0024,27.91,27.9793,1665239.0
2019-10-15 09:30:00,36.45,36.6,36.41,36.52,1405018.0,28.0949,28.2106,28.0641,28.1489,1405018.0
2019-10-15 10:00:00,36.5,36.64,36.41,36.6,1195369.0,28.1335,28.2414,28.0641,28.2106,1195369.0
2019-10-15 10:30:00,36.6,36.73,36.59,36.69,866958.0,28.2106,28.3108,28.2028,28.2799,866958.0
2019-10-15 11:00:00,36.69,36.75,36.64,36.72,938046.0,28.2799,28.3262,28.2414,28.303,938046.0
2019-10-15 11:30:00,36.72,36.72,36.62,36.66,611382.0,28.303,28.303,28.226,28.2568,611382.0
2019-10-15 12:00:00,36.66,36.71,36.62,36.69,705871.0,28.2568,28.2953,28.226,28.2799,705871.0
2019-10-15 12:30:00,36.69,36.72,36.68,36.68,553587.0,28.2799,28.303,28.2722,28.2722,553587.0
2019-10-15 13:00:00,36.69,36.7,36.54,36.55,680316.0,28.2799,28.2876,28.1643,28.172,680316.0
2019-10-15 13:30:00,36.55,36.58,36.51,36.57,581189.0,28.172,28.1951,28.1412,28.1874,581189.0
2019-10-15 14:00:00,36.56,36.64,36.55,36.62,699142.0,28.1797,28.2414,28.172,28.226,699142.0
2019-10-15 14:30:00,36.62,36.63,36.49,36.52,922517.0,28.226,28.2337,28.1258,28.1489,922517.0
2019-10-15 15:00:00,36.53,36.61,36.51,36.61,628155.0,28.1566,28.2183,28.1412,28.2183,628155.0
2019-10-15 15:30:00,36.61,36.62,36.47,36.5,2082724.0,28.2183,28.226,28.1104,28.1335,2082724.0
2019-10-16 09:30:00,36.62,36.75,36.51,36.63,1086653.0,28.226,28.3262,28.1412,28.2337,1086653.0
2019-10-16 10:00:00,36.62,36.68,36.54,36.66,589499.0,28.226,28.2722,28.1643,28.2568,589499.0
2019-10-16 10:30:00,36.67,36.74,36.58,36.61,695550.0,28.2645,28.3185,28.1951,28.2183,695550.0
2019-10-16 11:00:00,36.61,36.67,36.52,36.66,725070.0,28.2183,28.2645,28.1489,28.2568,725070.0
2019-10-16 11:30:00,36.66,36.73,36.6,36.65,650079.0,28.2568,28.3108,28.2106,28.2491,650079.0
2019-10-16 12:00:00,36.65,36.72,36.61,36.64,464329.0,28.2491,28.303,28.2183,28.2414,464329.0
2019-10-16 12:30:00,36.64,36.64,36.51,36.51,476796.0,28.2414,28.2414,28.1412,28.1412,476796.0
2019-10-16 13:00:00,36.51,36.52,36.43,36.45,543771.0,28.1412,28.1489,28.0795,28.0949,543771.0
2019-10-16 13:30:00,36.45,36.52,36.43,36.47,519663.0,28.0949,28.1489,28.0795,28.1104,519663.0
2019-10-16 14:00:00,36.47,36.47,36.41,36.43,456652.0,28.1104,28.1104,28.0641,28.0795,456652.0
2019-10-16 14:30:00,36.43,36.51,36.42,36.45,943905.0,28.0795,28.1412,28.0718,28.0949,943905.0
2019-10-16 15:00:00,36.44,36.45,36.4,36.41,684566.0,28.0872,28.0949,28.0564,28.0641,684566.0
2019-10-16 15:30:00,36.42,36.45,36.32,36.35,2548195.0,28.0718,28.0949,27.9947,28.0179,2548195.0
2019-10-17 09:30:00,36.49,36.63,36.38,36.58,1030283.0,28.1258,28.2337,28.041,28.1951,1030283.0
2019-10-17 10:00:00,36.58,36.72,36.52,36.72,808893.0,28.1951,28.303,28.1489,28.303,808893.0
2019-10-17 10:30:00,36.71,36.81,36.69,36.75,1271856.0,28.2953,28.3724,28.2799,28.3262,1271856.0
2019-10-17 11:00:00,36.75,36.77,36.6,36.63,1116923.0,28.3262,28.3416,28.2106,28.2337,1116923.0
2019-10-17 11:30:00,36.63,36.63,36.52,36.57,682017.0,28.2337,28.2337,28.1489,28.1874,682017.0
2019-10-17 12:00:00,36.57,36.57,36.46,36.52,458812.0,28.1874,28.1874,28.1026,28.1489,458812.0
2019-10-17 12:30:00,36.51,36.54,36.45,36.53,343917.0,28.1412,28.1643,28.0949,28.1566,343917.0
2019-10-17 13:00:00,36.53,36.57,36.5,36.55,321487.0,28.1566,28.1874,28.1335,28.172,321487.0
2019-10-17 13:30:00,36.56,36.59,36.52,36.52,479257.0,28.1797,28.2028,28.1489,28.1489,479257.0
2019-10-17 14:00:00,36.52,36.54,36.48,36.52,644021.0,28.1489,28.1643,28.1181,28.1489,644021.0
2019-10-17 14:30:00,36.52,36.55,36.51,36.52,717305.0,28.1489,28.172,28.1412,28.1489,717305.0
2019-10-17 15:00:00,36.53,36.57,36.51,36.51,680871.0,28.1566,28.1874,28.1412,28.1412,680871.0
2019-10-17 15:30:00,36.52,36.56,36.37,36.47,2414908.0,28.1489,28.1797,28.0333,28.1104,2414908.0
2019-10-18 09:30:00,36.43,36.7,36.36,36.7,3014035.0,28.0795,28.2876,28.0256,28.2876,3014035.0
2019-10-18 10:00:00,36.7,36.7,36.52,36.55,698900.0,28.2876,28.2876,28.1489,28.172,698900.0
2019-10-18 10:30:00,36.56,36.57,36.43,36.48,1020720.0,28.1797,28.1874,28.0795,28.1181,1020720.0
2019-10-18 11:00:00,36.48,36.54,36.42,36.52,599596.0,28.1181,28.1643,28.0718,28.1489,599596.0
2019-10-18 11:30:00,36.52,36.59,36.49,36.55,504291.0,28.1489,28.2028,28.1258,28.172,504291.0
2019-10-18 12:00:00,36.54,36.57,36.38,36.43,616960.0,28.1643,28.1874,28.041,28.0795,616960.0
2019-10-18 12:30:00,36.43,36.46,36.38,36.41,409467.0,28.0795,28.1026,28.041,28.0641,409467.0
2019-10-18 13:00:00,36.41,36.44,36.35,36.36,655500.0,28.0641,28.0872,28.0179,28.0256,655500.0
2019-10-18 13:30:00,36.36,36.44,36.35,36.44,358776.0,28.0256,28.0872,28.0179,28.0872,358776.0
2019-10-18 14:00:00,36.44,36.47,36.39,36.45,330892.0,28.0872,28.1104,28.0487,28.0949,330892.0
2019-10-18 14:30:00,36.46,36.49,36.44,36.47,287741.0,28.1026,28.1258,28.0872,28.1104,287741.0
2019-10-18 15:00:00,36.48,36.51,36.45,36.48,537258.0,28.1181,28.1412,28.0949,28.1181,537258.0
2019-10-18 15:30:00,36.48,36.53,36.45,36.46,1285788.0,28.1181,28.1566,28.0949,28.1026,1285788.0
2019-10-21 09:30:00,36.65,36.68,36.46,36.5,931201.0,28.2491,28.2722,28.1026,28.1335,931201.0
2019-10-21 10:00:00,36.5,36.54,36.45,36.45,377643.0,28.1335,28.1643,28.0949,28.0949,377643.0
2019-10-21 10:30:00,36.45,36.46,36.36,36.41,736025.0,28.0949,28.1026,28.0256,28.0641,736025.0
2019-10-21 11:00:00,36.41,36.49,36.38,36.44,500920.0,28.0641,28.1258,28.041,28.0872,500920.0
2019-10-21 11:30:00,36.44,36.5,36.41,36.44,614241.0,28.0872,28.1335,28.0641,28.0872,614241.0
2019-10-21 12:00:00,36.44,36.46,36.37,36.45,462482.0,28.0872,28.1026,28.0333,28.0949,462482.0
2019-10-21 12:30:00,36.45,36.46,36.43,36.45,316551.0,28.0949,28.1026,28.0795,28.0949,316551.0
2019-10-21 13:00:00,36.45,36.46,36.43,36.45,433793.0,28.0949,28.1026,28.0795,28.0949,433793.0
2019-10-21 13:30:00,36.45,36.54,36.44,36.52,729615.0,28.0949,28.1643,28.0872,28.1489,729615.0
2019-10-21 14:00:00,36.52,36.6,36.5,36.5,657137.0,28.1489,28.2106,28.1335,28.1335,657137.0
2019-10-21 14:30:00,36.51,36.51,36.46,36.47,409255.0,28.1412,28.1412,28.1026,28.1104,409255.0
2019-10-21 15:00:00,36.47,36.5,36.45,36.49,528635.0,28.1104,28.1335,28.0949,28.1258,528635.0
2019-10-21 15:30:00,36.48,36.5,36.45,36.45,1449415.0,28.1181,28.1335,28.0949,28.0949,1449415.0
2019-10-22 09:30:00,36.41,36.62,36.25,36.56,1545916.0,28.0641,28.226,27.9408,28.1797,1545916.0
2019-10-22 10:00:00,36.57,36.67,36.54,36.63,1160533.0,28.1874,28.2645,28.1643,28.2337,1160533.0
2019-10-22 10:30:00,36.63,36.69,36.61,36.65,744366.0,28.2337,28.2799,28.2183,28.2491,744366.0
2019-10-22 11:00:00,36.64,36.7,36.58,36.6,630270.0,28.2414,28.2876,28.1951,28.2106,630270.0
2019-10-22 11:30:00,36.61,36.63,36.5,36.55,623349.0,28.2183,28.2337,28.1335,28.172,623349.0
2019-10-22 12:00:00,36.55,36.6,36.49,36.57,589025.0,28.172,28.2106,28.1258,28.1874,589025.0
2019-10-22 12:30:00,36.56,36.68,36.56,36.58,801341.0,28.1797,28.2722,28.1797,28.1951,801341.0
2019-10-22 13:00:00,36.58,36.63,36.55,36.62,447821.0,28.1951,28.2337,28.172,28.226,447821.0
2019-10-22 13:30:00,36.61,36.68,36.58,36.66,606045.0,28.2183,28.2722,28.1951,28.2568,606045.0
2019-10-22 14:00:00,36.66,36.7,36.61,36.64,563033.0,28.2568,28.2876,28.2183,28.2414,563033.0
2019-10-22 14:30:00,36.65,36.65,36.5,36.52,768122.0,28.2491,28.2491,28.1335,28.1489,768122.0
2019-10-22 15:00:00,36.52,36.57,36.49,36.57,780541.0,28.1489,28.1874,28.1258,28.1874,780541.0
2019-10-22 15:30:00,36.57,36.57,36.4,36.44,2198311.0,28.1874,28.1874,28.0564,28.0872,2198311.0
2019-10-23 09:30:00,36.31,36.43,36.22,36.41,1138531.0,27.987,28.0795,27.9177,28.0641,1138531.0
2019-10-23 10:00:00,36.41,36.43,36.28,36.34,1192256.0,28.0641,28.0795,27.9639,28.0102,1192256.0
2019-10-23 10:30:00,36.35,36.45,36.29,36.43,1160420.0,28.0179,28.0949,27.9716,28.0795,1160420.0
2019-10-23 11:00:00,36.43,36.48,36.4,36.46,671777.0,28.0795,28.1181,28.0564,28.1026,671777.0
2019-10-23 11:30:00,36.45,36.65,36.44,36.63,774918.0,28.0949,28.2491,28.0872,28.2337,774918.0
2019-10-23 12:00:00,36.64,36.65,36.62,36.64,548301.0,28.2414,28.2491,28.226,28.2414,548301.0
2019-10-23 12:30:00,36.65,36.7,36.63,36.7,604884.0,28.2491,28.2876,28.2337,28.2876,604884.0
2019-10-23 13:00:00,36.69,36.72,36.65,36.68,396157.0,28.2799,28.303,28.2491,28.2722,396157.0
2019-10-23 13:30:00,36.67,36.71,36.66,36.69,387383.0,28.2645,28.2953,28.2568,28.2799,387383.0
2019-10-23 14:00:00,36.69,36.69,36.63,36.64,412523.0,28.2799,28.2799,28.2337,28.2414,412523.0
2019-10-23 14:30:00,36.64,36.69,36.63,36.68,513144.0,28.2414,28.2799,28.2337,28.2722,513144.0
2019-10-23 15:00:00,36.67,36.72,36.66,36.7,597554.0,28.2645,28.303,28.2568,28.2876,597554.0
2019-10-23 15:30:00,36.7,36.78,36.66,36.77,1611888.0,28.2876,28.3493,28.2568,28.3416,1611888.0
2019-10-24 09:30:00,36.75,36.84,36.54,36.59,1145051.0,28.3262,28.3955,28.1643,28.2028,1145051.0
2019-10-24 10:00:00,36.59,36.64,36.37,36.38,798094.0,28.2028,28.2414,28.0333,28.041,798094.0
2019-10-24 10:30:00,36.38,36.41,36.29,36.32,1280555.0,28.041,28.0641,27.9716,27.9947,1280555.0
2019-10-24 11:00:00,36.32,36.41,36.29,36.4,1019126.0,27.9947,28.0641,27.9716,28.0564,1019126.0
2019-10-24 11:30:00,36.4,36.51,36.32,36.37,2662408.0,28.0564,28.1412,27.9947,28.0333,2662408.0
2019-10-24 12:00:00,36.38,36.4,36.26,36.34,637612.0,28.041,28.0564,27.9485,28.0102,637612.0
2019-10-24 12:30:00,36.34,36.35,36.31,36.33,507170.0,28.0102,28.0179,27.987,28.0024,507170.0
2019-10-24 13:00:00,36.32,36.34,36.27,36.33,398240.0,27.9947,28.0102,27.9562,28.0024,398240.0
2019-10-24 13:30:00,36.33,36.37,36.26,36.29,980536.0,28.0024,28.0333,27.9485,27.9716,980536.0
2019-10-24 14:00:00,36.3,36.33,36.29,36.32,717940.0,27.9793,28.0024,27.9716,27.9947,717940.0
2019-10-24 14:30:00,36.32,36.35,36.28,36.33,748903.0,27.9947,28.0179,27.9639,28.0024,748903.0
2019-10-24 15:00:00,36.32,36.35,36.29,36.34,1092227.0,27.9947,28.0179,27.9716,28.0102,1092227.0
2019-10-24 15:30:00,36.34,36.46,36.31,36.38,3100206.0,28.0102,28.1026,27.987,28.041,3100206.0
2019-10-25 09:30:00,36.4,36.64,36.31,36.55,1128546.0,28.0564,28.2414,27.987,28.172,1128546.0
2019-10-25 10:00:00,36.55,36.7,36.49,36.67,859476.0,28.172,28.2876,28.1258,28.2645,859476.0
2019-10-25 10:30:00,36.68,36.77,36.67,36.73,862545.0,28.2722,28.3416,28.2645,28.3108,862545.0
2019-10-25 11:00:00,36.73,36.88,36.68,36.84,1086672.0,28.3108,28.4264,28.2722,28.3955,1086672.0
2019-10-25 11:30:00,36.83,36.84,36.75,36.79,623952.0,28.3878,28.3955,28.3262,28.357,623952.0
2019-10-25 12:00:00,36.79,36.8,36.75,36.77,492629.0,28.357,28.3647,28.3262,28.3416,492629.0
2019-10-25 12:30:00,36.77,36.8,36.71,36.79,817311.0,28.3416,28.3647,28.2953,28.357,817311.0
2019-10-25 13:00:00,36.79,36.85,36.75,36.77,944422.0,28.357,28.4033,28.3262,28.3416,944422.0
2019-10-25 13:30:00,36.77,36.82,36.75,36.78,698155.0,28.3416,28.3801,28.3262,28.3493,698155.0
2019-10-25 14:00:00,36.79,36.81,36.75,36.77,743136.0,28.357,28.3724,28.3262,28.3416,743136.0
2019-10-25 14:30:00,36.77,36.82,36.74,36.8,885531.0,28.3416,28.3801,28.3185,28.3647,885531.0
2019-10-25 15:00:00,36.79,36.83,36.79,36.82,846697.0,28.357,28.3878,28.357,28.3801,846697.0
2019-10-25 15:30:00,36.82,36.88,36.75,36.76,4383603.0,28.3801,28.4264,28.3262,28.3339,4383603.0
2019-10-28 09:30:00,36.86,37.19,36.82,37.11,1625648.0,28.411,28.6653,28.3801,28.6037,1625648.0
2019-10-28 10:00:00,37.11,37.28,37.07,37.25,1363499.0,28.6037,28.7347,28.5728,28.7116,1363499.0
2019-10-28 10:30:00,37.25,37.33,37.08,37.11,1010148.0,28.7116,28.7732,28.5805,28.6037,1010148.0
2019-10-28 11:00:00,37.11,37.21,37.11,37.16,1342152.0,28.6037,28.6807,28.6037,28.6422,1342152.0
2019-10-28 11:30:00,37.16,37.21,37.0,37.06,1096693.0,28.6422,28.6807,28.5189,28.5651,1096693.0
2019-10-28 12:00:00,37.06,37.22,37.05,37.18,1074947.0,28.5651,28.6884,28.5574,28.6576,1074947.0
2019-10-28 12:30:00,37.18,37.41,37.17,37.27,1365989.0,28.6576,28.8349,28.6499,28.727,1365989.0
2019-10-28 13:00:00,37.27,37.33,37.23,37.24,1252190.0,28.727,28.7732,28.6961,28.7039,1252190.0
2019-10-28 13:30:00,37.23,37.26,37.17,37.18,695295.0,28.6961,28.7193,28.6499,28.6576,695295.0
2019-10-28 14:00:00,37.18,37.28,37.15,37.28,1545869.0,28.6576,28.7347,28.6345,28.7347,1545869.0
2019-10-28 14:30:00,37.28,37.48,37.26,37.4,1889951.0,28.7347,28.8888,28.7193,28.8272,1889951.0
2019-10-28 15:00:00,37.4,37.42,37.24,37.26,1581362.0,28.8272,28.8426,28.7039,28.7193,1581362.0
2019-10-28 15:30:00,37.26,37.32,37.22,37.27,4347555.0,28.7193,28.7655,28.6884,28.727,4347555.0
2019-10-29 09:30:00,38.0,38.76,37.92,38.47,5881789.0,29.2896,29.8754,29.228,29.6519,5881789.0
2019-10-29 10:00:00,38.47,38.65,38.29,38.33,2645040.0,29.6519,29.7907,29.5132,29.544,2645040.0
2019-10-29 10:30:00,38.32,38.5,38.07,38.5,3128375.0,29.5363,29.675,29.3436,29.675,3128375.0
2019-10-29 11:00:00,38.49,38.62,38.42,38.62,1865442.0,29.6673,29.7675,29.6134,29.7675,1865442.0
2019-10-29 11:30:00,38.62,38.7,38.4,38.44,1449281.0,29.7675,29.8292,29.598,29.6288,1449281.0
2019-10-29 12:00:00,38.44,38.54,38.27,38.4,1294458.0,29.6288,29.7059,29.4978,29.598,1294458.0
2019-10-29 12:30:00,38.4,38.4,38.2,38.35,1231866.0,29.598,29.598,29.4438,29.5594,1231866.0
2019-10-29 13:00:00,38.34,38.45,38.29,38.32,895570.0,29.5517,29.6365,29.5132,29.5363,895570.0
2019-10-29 13:30:00,38.33,38.43,38.26,38.38,758648.0,29.544,29.6211,29.4901,29.5825,758648.0
2019-10-29 14:00:00,38.37,38.42,38.3,38.38,915509.0,29.5748,29.6134,29.5209,29.5825,915509.0
2019-10-29 14:30:00,38.39,38.39,38.3,38.31,940491.0,29.5903,29.5903,29.5209,29.5286,940491.0
2019-10-29 15:00:00,38.31,38.4,38.28,38.3,1205802.0,29.5286,29.598,29.5055,29.5209,1205802.0
2019-10-29 15:30:00,38.3,38.33,38.13,38.21,3495179.0,29.5209,29.544,29.3898,29.4515,3495179.0
2019-10-30 09:30:00,38.41,38.58,38.3,38.36,2160077.0,29.6057,29.7367,29.5209,29.5671,2160077.0
2019-10-30 10:00:00,38.36,38.74,38.3,38.69,1841408.0,29.5671,29.86,29.5209,29.8215,1841408.0
2019-10-30 10:30:00,38.68,38.76,38.6,38.63,1187599.0,29.8138,29.8754,29.7521,29.7752,1187599.0
2019-10-30 11:00:00,38.63,38.79,38.59,38.78,1108232.0,29.7752,29.8986,29.7444,29.8909,1108232.0
2019-10-30 11:30:00,38.78,38.82,38.68,38.76,1067904.0,29.8909,29.9217,29.8138,29.8754,1067904.0
2019-10-30 12:00:00,38.77,38.81,38.66,38.73,1041477.0,29.8831,29.914,29.7984,29.8523,1041477.0
2019-10-30 12:30:00,38.73,38.75,38.45,38.45,1324430.0,29.8523,29.8677,29.6365,29.6365,1324430.0
2019-10-30 13:00:00,38.45,38.53,38.37,38.45,1263981.0,29.6365,29.6982,29.5748,29.6365,1263981.0
2019-10-30 13:30:00,38.45,38.45,38.31,38.36,848975.0,29.6365,29.6365,29.5286,29.5671,848975.0
2019-10-30 14:00:00,38.36,38.41,38.31,38.34,797083.0,29.5671,29.6057,29.5286,29.5517,797083.0
2019-10-30 14:30:00,38.34,38.44,38.31,38.43,1040824.0,29.5517,29.6288,29.5286,29.6211,1040824.0
2019-10-30 15:00:00,38.43,38.55,38.41,38.52,1114674.0,29.6211,29.7136,29.6057,29.6905,1114674.0
2019-10-30 15:30:00,38.52,38.58,38.47,38.49,3025235.0,29.6905,29.7367,29.6519,29.6673,3025235.0
2019-10-31 09:30:00,38.39,38.58,38.3,38.48,1712768.0,29.5903,29.7367,29.5209,29.6596,1712768.0
2019-10-31 10:00:00,38.48,38.5,38.22,38.29,1264662.0,29.6596,29.675,29.4592,29.5132,1264662.0
2019-10-31 10:30:00,38.3,38.36,38.18,38.33,1439440.0,29.5209,29.5671,29.4284,29.544,1439440.0
2019-10-31 11:00:00,38.33,38.49,38.28,38.45,1939826.0,29.544,29.6673,29.5055,29.6365,1939826.0
2019-10-31 11:30:00,38.45,38.54,38.39,38.47,1283626.0,29.6365,29.7059,29.5903,29.6519,1283626.0
2019-10-31 12:00:00,38.48,38.5,38.39,38.44,946984.0,29.6596,29.675,29.5903,29.6288,946984.0
2019-10-31 12:30:00,38.43,38.44,38.39,38.43,856218.0,29.6211,29.6288,29.5903,29.6211,856218.0
2019-10-31 13:00:00,38.43,38.49,38.37,38.39,1008218.0,29.6211,29.6673,29.5748,29.5903,1008218.0
2019-10-31 13:30:00,38.39,38.45,38.36,38.44,547220.0,29.5903,29.6365,29.5671,29.6288,547220.0
2019-10-31 14:00:00,38.43,38.44,38.34,38.4,797593.0,29.6211,29.6288,29.5517,29.598,797593.0
2019-10-31 14:30:00,38.4,38.41,38.29,38.33,1315660.0,29.598,29.6057,29.5132,29.544,1315660.0
2019-10-31 15:00:00,38.33,38.33,38.23,38.25,941975.0,29.544,29.544,29.4669,29.4823,941975.0
2019-10-31 15:30:00,38.25,38.41,38.22,38.4,3192522.0,29.4823,29.6057,29.4592,29.598,3192522.0
2019-11-01 09:30:00,38.69,38.72,38.52,38.61,1586999.0,29.8215,29.8446,29.6905,29.7598,1586999.0
2019-11-01 10:00:00,38.61,38.69,38.56,38.63,1347572.0,29.7598,29.8215,29.7213,29.7752,1347572.0
2019-11-01 10:30:00,38.63,38.88,38.58,38.87,2143108.0,29.7752,29.9679,29.7367,29.9602,2143108.0
2019-11-01 11:00:00,38.88,38.94,38.66,38.66,1197067.0,29.9679,30.0142,29.7984,29.7984,1197067.0
2019-11-01 11:30:00,38.66,38.71,38.61,38.66,1228218.0,29.7984,29.8369,29.7598,29.7984,1228218.0
2019-11-01 12:00:00,38.66,38.7,38.61,38.65,638728.0,29.7984,29.8292,29.7598,29.7907,638728.0
2019-11-01 12:30:00,38.65,38.67,38.58,38.59,531723.0,29.7907,29.8061,29.7367,29.7444,531723.0
2019-11-01 13:00:00,38.59,38.62,38.55,38.56,466884.0,29.7444,29.7675,29.7136,29.7213,466884.0
2019-11-01 13:30:00,38.56,38.6,38.53,38.58,625958.0,29.7213,29.7521,29.6982,29.7367,625958.0
2019-11-01 14:00:00,38.58,38.64,38.57,38.62,464141.0,29.7367,29.7829,29.729,29.7675,464141.0
2019-11-01 14:30:00,38.63,38.65,38.58,38.62,785358.0,29.7752,29.7907,29.7367,29.7675,785358.0
2019-11-01 15:00:00,38.62,38.63,38.52,38.56,767796.0,29.7675,29.7752,29.6905,29.7213,767796.0
2019-11-01 15:30:00,38.56,38.58,38.39,38.4,2913374.0,29.7213,29.7367,29.5903,29.598,2913374.0
2019-11-04 09:30:00,38.71,38.74,38.36,38.38,1402118.0,29.8369,29.86,29.5671,29.5825,1402118.0
2019-11-04 10:00:00,38.38,38.45,38.34,38.37,1064920.0,29.5825,29.6365,29.5517,29.5748,1064920.0
2019-11-04 10:30:00,38.38,38.43,38.36,38.38,1069320.0,29.5825,29.6211,29.5671,29.5825,1069320.0
2019-11-04 11:00:00,38.39,38.41,38.34,38.4,968240.0,29.5903,29.6057,29.5517,29.598,968240.0
2019-11-04 11:30:00,38.4,38.41,38.2,38.31,1415813.0,29.598,29.6057,29.4438,29.5286,1415813.0
2019-11-04 12:00:00,38.31,38.35,38.28,38.32,467755.0,29.5286,29.5594,29.5055,29.5363,467755.0
2019-11-04 12:30:00,38.31,38.4,38.31,38.35,571867.0,29.5286,29.598,29.5286,29.5594,571867.0
2019-11-04 13:00:00,38.35,38.36,38.28,38.34,332284.0,29.5594,29.5671,29.5055,29.5517,332284.0
2019-11-04 13:30:00,38.34,38.38,38.32,38.37,743850.0,29.5517,29.5825,29.5363,29.5748,743850.0
2019-11-04 14:00:00,38.36,38.38,38.22,38.33,728431.0,29.5671,29.5825,29.4592,29.544,728431.0
2019-11-04 14:30:00,38.32,38.33,38.23,38.25,512648.0,29.5363,29.544,29.4669,29.4823,512648.0
2019-11-04 15:00:00,38.25,38.25,38.1,38.12,1006857.0,29.4823,29.4823,29.3667,29.3821,1006857.0
2019-11-04 15:30:00,38.11,38.19,38.03,38.04,2483083.0,29.3744,29.4361,29.3128,29.3205,2483083.0
2019-11-05 09:30:00,38.03,38.1,37.62,37.64,2374266.0,29.3128,29.3667,28.9968,29.0122,2374266.0
2019-11-05 10:00:00,37.65,37.71,37.5,37.5,1733931.0,29.0199,29.0661,28.9043,28.9043,1733931.0
2019-11-05 10:30:00,37.51,37.64,37.47,37.62,1415528.0,28.912,29.0122,28.8811,28.9968,1415528.0
2019-11-05 11:00:00,37.62,37.79,37.57,37.69,1198332.0,28.9968,29.1278,28.9582,29.0507,1198332.0
2019-11-05 11:30:00,37.7,37.74,37.6,37.63,696262.0,29.0584,29.0892,28.9813,29.0045,696262.0
2019-11-05 12:00:00,37.63,37.72,37.62,37.62,725645.0,29.0045,29.0738,28.9968,28.9968,725645.0
2019-11-05 12:30:00,37.62,37.74,37.6,37.71,700888.0,28.9968,29.0892,28.9813,29.0661,700888.0
2019-11-05 13:00:00,37.71,37.72,37.66,37.7,483379.0,29.0661,29.0738,29.0276,29.0584,483379.0
2019-11-05 13:30:00,37.69,37.71,37.65,37.68,507514.0,29.0507,29.0661,29.0199,29.043,507514.0
2019-11-05 14:00:00,37.67,37.68,37.64,37.64,586933.0,29.0353,29.043,29.0122,29.0122,586933.0
2019-11-05 14:30:00,37.65,37.72,37.64,37.7,635616.0,29.0199,29.0738,29.0122,29.0584,635616.0
2019-11-05 15:00:00,37.7,37.72,37.64,37.65,1007888.0,29.0584,29.0738,29.0122,29.0199,1007888.0
2019-11-05 15:30:00,37.65,37.65,37.47,37.5,3544319.0,29.0199,29.0199,28.8811,28.9043,3544319.0
2019-11-06 09:30:00,37.61,37.73,37.55,37.56,876161.0,28.989,29.0815,28.9428,28.9505,876161.0
2019-11-06 10:00:00,37.56,37.56,37.35,37.42,1372832.0,28.9505,28.9505,28.7886,28.8426,1372832.0
2019-11-06 10:30:00,37.42,37.46,37.39,37.45,743116.0,28.8426,28.8734,28.8195,28.8657,743116.0
2019-11-06 11:00:00,37.46,37.59,37.45,37.57,601602.0,28.8734,28.9736,28.8657,28.9582,601602.0
2019-11-06 11:30:00,37.57,37.63,37.46,37.49,863586.0,28.9582,29.0045,28.8734,28.8966,863586.0
2019-11-06 12:00:00,37.49,37.54,37.45,37.5,1041233.0,28.8966,28.9351,28.8657,28.9043,1041233.0
2019-11-06 12:30:00,37.5,37.52,37.47,37.48,912369.0,28.9043,28.9197,28.8811,28.8888,912369.0
2019-11-06 13:00:00,37.48,37.59,37.48,37.59,551116.0,28.8888,28.9736,28.8888,28.9736,551116.0
2019-11-06 13:30:00,37.59,37.66,37.58,37.62,532661.0,28.9736,29.0276,28.9659,28.9968,532661.0
2019-11-06 14:00:00,37.62,37.69,37.61,37.64,566626.0,28.9968,29.0507,28.989,29.0122,566626.0
2019-11-06 14:30:00,37.63,37.65,37.57,37.58,441798.0,29.0045,29.0199,28.9582,28.9659,441798.0
2019-11-06 15:00:00,37.57,37.63,37.54,37.6,665498.0,28.9582,29.0045,28.9351,28.9813,665498.0
2019-11-06 15:30:00,37.6,37.64,37.56,37.61,2408015.0,28.9813,29.0122,28.9505,28.989,2408015.0
2019-11-07 09:30:00,37.4,37.58,37.26,37.28,1632804.0,29.1083,29.2484,28.9994,29.0149,1632804.0
2019-11-07 10:00:00,37.29,37.3,37.09,37.09,2450896.0,29.0227,29.0305,28.8671,28.8671,2450896.0
2019-11-07 10:30:00,37.09,37.19,37.0,37.01,2060064.0,28.8671,28.9449,28.797,28.8048,2060064.0
2019-11-07 11:00:00,37.01,37.07,36.96,37.0,1073114.0,28.8048,28.8515,28.7659,28.797,1073114.0
2019-11-07 11:30:00,37.0,37.06,36.95,37.04,1405978.0,28.797,28.8437,28.7581,28.8282,1405978.0
2019-11-07 12:00:00,37.04,37.07,36.96,37.0,779949.0,28.8282,28.8515,28.7659,28.797,779949.0
2019-11-07 12:30:00,37.0,37.08,36.98,37.07,608139.0,28.797,28.8593,28.7815,28.8515,608139.0
2019-11-07 13:00:00,37.06,37.1,37.03,37.05,543905.0,28.8437,28.8749,28.8204,28.8359,543905.0
2019-11-07 13:30:00,37.06,37.07,36.99,37.0,588709.0,28.8437,28.8515,28.7892,28.797,588709.0
2019-11-07 14:00:00,37.0,37.07,36.99,37.01,761829.0,28.797,28.8515,28.7892,28.8048,761829.0
2019-11-07 14:30:00,37.02,37.02,36.9,36.91,1112070.0,28.8126,28.8126,28.7192,28.727,1112070.0
2019-11-07 15:00:00,36.91,36.95,36.89,36.93,770115.0,28.727,28.7581,28.7114,28.7425,770115.0
2019-11-07 15:30:00,36.93,36.94,36.88,36.92,3536921.0,28.7425,28.7503,28.7036,28.7348,3536921.0
2019-11-08 09:30:00,36.88,37.01,36.83,36.9,2457658.0,28.7036,28.8048,28.6647,28.7192,2457658.0
2019-11-08 10:00:00,36.89,37.01,36.85,36.93,979995.0,28.7114,28.8048,28.6803,28.7425,979995.0
2019-11-08 10:30:00,36.93,37.02,36.89,37.0,1096718.0,28.7425,28.8126,28.7114,28.797,1096718.0
2019-11-08 11:00:00,37.01,37.06,36.93,36.96,1062440.0,28.8048,28.8437,28.7425,28.7659,1062440.0
2019-11-08 11:30:00,36.96,37.02,36.95,36.98,719197.0,28.7659,28.8126,28.7581,28.7815,719197.0
2019-11-08 12:00:00,36.98,37.01,36.95,37.0,840488.0,28.7815,28.8048,28.7581,28.797,840488.0
2019-11-08 12:30:00,37.0,37.04,36.97,37.02,993921.0,28.797,28.8282,28.7737,28.8126,993921.0
2019-11-08 13:00:00,37.02,37.05,36.99,37.05,724096.0,28.8126,28.8359,28.7892,28.8359,724096.0
2019-11-08 13:30:00,37.05,37.06,36.99,37.05,925789.0,28.8359,28.8437,28.7892,28.8359,925789.0
2019-11-08 14:00:00,37.05,37.16,37.04,37.12,1070423.0,28.8359,28.9216,28.8282,28.8904,1070423.0
2019-11-08 14:30:00,37.11,37.14,37.09,37.13,1054944.0,28.8826,28.906,28.8671,28.8982,1054944.0
2019-11-08 15:00:00,37.12,37.14,37.05,37.08,3418751.0,28.8904,28.906,28.8359,28.8593,3418751.0
2019-11-08 15:30:00,37.07,37.1,37.01,37.04,5990687.0,28.8515,28.8749,28.8048,28.8282,5990687.0
2019-11-11 09:30:00,36.91,37.01,36.85,36.96,998988.0,28.727,28.8048,28.6803,28.7659,998988.0
2019-11-11 10:00:00,36.96,36.97,36.86,36.88,738242.0,28.7659,28.7737,28.6881,28.7036,738242.0
2019-11-11 10:30:00,36.88,36.9,36.81,36.82,469356.0,28.7036,28.7192,28.6491,28.6569,469356.0
2019-11-11 11:00:00,36.82,36.86,36.8,36.8,497723.0,28.6569,28.6881,28.6414,28.6414,497723.0
2019-11-11 11:30:00,36.8,36.83,36.76,36.79,616022.0,28.6414,28.6647,28.6102,28.6336,616022.0
2019-11-11 12:00:00,36.79,36.82,36.75,36.8,368995.0,28.6336,28.6569,28.6025,28.6414,368995.0
2019-11-11 12:30:00,36.81,36.91,36.8,36.91,505869.0,28.6491,28.727,28.6414,28.727,505869.0
2019-11-11 13:00:00,36.91,36.91,36.83,36.88,744041.0,28.727,28.727,28.6647,28.7036,744041.0
2019-11-11 13:30:00,36.88,36.95,36.87,36.9,1676622.0,28.7036,28.7581,28.6958,28.7192,1676622.0
2019-11-11 14:00:00,36.9,36.9,36.84,36.84,395147.0,28.7192,28.7192,28.6725,28.6725,395147.0
2019-11-11 14:30:00,36.85,36.85,36.81,36.82,496203.0,28.6803,28.6803,28.6491,28.6569,496203.0
2019-11-11 15:00:00,36.82,36.89,36.79,36.87,757438.0,28.6569,28.7114,28.6336,28.6958,757438.0
2019-11-11 15:30:00,36.87,36.92,36.85,36.92,1423539.0,28.6958,28.7348,28.6803,28.7348,1423539.0
2019-11-12 09:30:00,36.83,36.91,36.7,36.89,1481672.0,28.6647,28.727,28.5635,28.7114,1481672.0
2019-11-12 10:00:00,36.89,36.95,36.81,36.94,1066528.0,28.7114,28.7581,28.6491,28.7503,1066528.0
2019-11-12 10:30:00,36.94,37.09,36.91,37.04,1032127.0,28.7503,28.8671,28.727,28.8282,1032127.0
2019-11-12 11:00:00,37.04,37.05,36.92,36.95,741950.0,28.8282,28.8359,28.7348,28.7581,741950.0
2019-11-12 11:30:00,36.95,37.07,36.94,37.04,884651.0,28.7581,28.8515,28.7503,28.8282,884651.0
2019-11-12 12:00:00,37.04,37.08,37.0,37.02,558412.0,28.8282,28.8593,28.797,28.8126,558412.0
2019-11-12 12:30:00,37.01,37.07,37.0,37.03,358388.0,28.8048,28.8515,28.797,28.8204,358388.0
2019-11-12 13:00:00,37.04,37.06,37.01,37.02,406299.0,28.8282,28.8437,28.8048,28.8126,406299.0
2019-11-12 13:30:00,37.02,37.05,36.98,37.04,892135.0,28.8126,28.8359,28.7815,28.8282,892135.0
2019-11-12 14:00:00,37.04,37.05,36.97,37.0,539732.0,28.8282,28.8359,28.7737,28.797,539732.0
2019-11-12 14:30:00,37.0,37.02,36.94,36.95,514880.0,28.797,28.8126,28.7503,28.7581,514880.0
2019-11-12 15:00:00,36.95,36.97,36.92,36.95,540191.0,28.7581,28.7737,28.7348,28.7581,540191.0
2019-11-12 15:30:00,36.95,36.99,36.91,36.97,1488098.0,28.7581,28.7892,28.727,28.7737,1488098.0
2019-11-13 09:30:00,36.95,36.95,36.77,36.84,805528.0,28.7581,28.7581,28.618,28.6725,805528.0
2019-11-13 10:00:00,36.85,36.85,36.66,36.69,747098.0,28.6803,28.6803,28.5324,28.5558,747098.0
2019-11-13 10:30:00,36.68,36.69,36.57,36.62,906304.0,28.548,28.5558,28.4624,28.5013,906304.0
2019-11-13 11:00:00,36.63,36.7,36.62,36.69,687213.0,28.5091,28.5635,28.5013,28.5558,687213.0
2019-11-13 11:30:00,36.69,36.7,36.65,36.66,819029.0,28.5558,28.5635,28.5246,28.5324,819029.0
2019-11-13 12:00:00,36.66,36.66,36.57,36.59,769988.0,28.5324,28.5324,28.4624,28.4779,769988.0
2019-11-13 12:30:00,36.59,36.6,36.55,36.57,608928.0,28.4779,28.4857,28.4468,28.4624,608928.0
2019-11-13 13:00:00,36.57,36.57,36.5,36.51,703145.0,28.4624,28.4624,28.4079,28.4157,703145.0
2019-11-13 13:30:00,36.5,36.52,36.37,36.44,1481058.0,28.4079,28.4234,28.3067,28.3612,1481058.0
2019-11-13 14:00:00,36.44,36.5,36.3,36.4,2890883.0,28.3612,28.4079,28.2522,28.33,2890883.0
2019-11-13 14:30:00,36.4,36.45,36.37,36.42,1133223.0,28.33,28.369,28.3067,28.3456,1133223.0
2019-11-13 15:00:00,36.43,36.57,36.42,36.55,2656155.0,28.3534,28.4624,28.3456,28.4468,2656155.0
2019-11-13 15:30:00,36.55,36.68,36.53,36.6,4467789.0,28.4468,28.548,28.4312,28.4857,4467789.0
2019-11-14 09:30:00,36.56,36.76,36.49,36.57,1036674.0,28.4546,28.6102,28.4001,28.4624,1036674.0
2019-11-14 10:00:00,36.57,36.57,36.44,36.52,862535.0,28.4624,28.4624,28.3612,28.4234,862535.0
2019-11-14 10:30:00,36.53,36.57,36.45,36.49,1073166.0,28.4312,28.4624,28.369,28.4001,1073166.0
2019-11-14 11:00:00,36.5,36.56,36.45,36.56,735143.0,28.4079,28.4546,28.369,28.4546,735143.0
2019-11-14 11:30:00,36.56,36.57,36.47,36.47,734012.0,28.4546,28.4624,28.3845,28.3845,734012.0
2019-11-14 12:00:00,36.47,36.57,36.45,36.55,676718.0,28.3845,28.4624,28.369,28.4468,676718.0
2019-11-14 12:30:00,36.55,36.56,36.51,36.55,758879.0,28.4468,28.4546,28.4157,28.4468,758879.0
2019-11-14 13:00:00,36.55,36.56,36.45,36.45,1347224.0,28.4468,28.4546,28.369,28.369,1347224.0
2019-11-14 13:30:00,36.45,36.46,36.32,36.38,1409156.0,28.369,28.3767,28.2678,28.3145,1409156.0
2019-11-14 14:00:00,36.39,36.59,36.37,36.57,1416352.0,28.3223,28.4779,28.3067,28.4624,1416352.0
2019-11-14 14:30:00,36.57,36.6,36.54,36.58,691079.0,28.4624,28.4857,28.439,28.4701,691079.0
2019-11-14 15:00:00,36.59,36.59,36.55,36.56,722734.0,28.4779,28.4779,28.4468,28.4546,722734.0
2019-11-14 15:30:00,36.55,36.56,36.39,36.55,4572655.0,28.4468,28.4546,28.3223,28.4468,4572655.0
2019-11-15 09:30:00,36.63,36.79,36.56,36.67,2154202.0,28.5091,28.6336,28.4546,28.5402,2154202.0
2019-11-15 10:00:00,36.66,36.89,36.52,36.88,2827110.0,28.5324,28.7114,28.4234,28.7036,2827110.0
2019-11-15 10:30:00,36.87,37.09,36.87,36.99,1139249.0,28.6958,28.8671,28.6958,28.7892,1139249.0
2019-11-15 11:00:00,36.98,37.21,36.98,37.2,1169181.0,28.7815,28.9605,28.7815,28.9527,1169181.0
2019-11-15 11:30:00,37.2,37.35,37.2,37.29,1359278.0,28.9527,29.0694,28.9527,29.0227,1359278.0
2019-11-15 12:00:00,37.3,37.38,37.26,37.35,994806.0,29.0305,29.0928,28.9994,29.0694,994806.0
2019-11-15 12:30:00,37.35,37.47,37.33,37.34,1375034.0,29.0694,29.1628,29.0539,29.0616,1375034.0
2019-11-15 13:00:00,37.34,37.37,37.25,37.33,1391661.0,29.0616,29.085,28.9916,29.0539,1391661.0
2019-11-15 13:30:00,37.33,37.38,37.28,37.36,821652.0,29.0539,29.0928,29.0149,29.0772,821652.0
2019-11-15 14:00:00,37.36,37.42,37.32,37.41,1028850.0,29.0772,29.1239,29.0461,29.1161,1028850.0
2019-11-15 14:30:00,37.41,37.44,37.37,37.4,1148508.0,29.1161,29.1395,29.085,29.1083,1148508.0
2019-11-15 15:00:00,37.41,37.47,37.39,37.42,1428492.0,29.1161,29.1628,29.1006,29.1239,1428492.0
2019-11-15 15:30:00,37.43,37.44,37.19,37.27,8904244.0,29.1317,29.1395,28.9449,29.0072,8904244.0
2019-11-18 09:30:00,37.39,37.44,36.97,36.99,1982210.0,29.1006,29.1395,28.7737,28.7892,1982210.0
2019-11-18 10:00:00,36.99,37.13,36.96,37.04,842418.0,28.7892,28.8982,28.7659,28.8282,842418.0
2019-11-18 10:30:00,37.04,37.06,36.96,37.05,1162362.0,28.8282,28.8437,28.7659,28.8359,1162362.0
2019-11-18 11:00:00,37.05,37.11,37.03,37.07,778512.0,28.8359,28.8826,28.8204,28.8515,778512.0
2019-11-18 11:30:00,37.08,37.08,37.01,37.02,887636.0,28.8593,28.8593,28.8048,28.8126,887636.0
2019-11-18 12:00:00,37.02,37.05,37.01,37.02,579553.0,28.8126,28.8359,28.8048,28.8126,579553.0
2019-11-18 12:30:00,37.02,37.1,37.02,37.08,547607.0,28.8126,28.8749,28.8126,28.8593,547607.0
2019-11-18 13:00:00,37.08,37.09,37.05,37.05,487932.0,28.8593,28.8671,28.8359,28.8359,487932.0
2019-11-18 13:30:00,37.05,37.06,37.01,37.02,570447.0,28.8359,28.8437,28.8048,28.8126,570447.0
2019-11-18 14:00:00,37.03,37.06,37.02,37.03,851853.0,28.8204,28.8437,28.8126,28.8204,851853.0
2019-11-18 14:30:00,37.03,37.17,37.0,37.16,2742165.0,28.8204,28.9293,28.797,28.9216,2742165.0
2019-11-18 15:00:00,37.16,37.17,37.13,37.16,872274.0,28.9216,28.9293,28.8982,28.9216,872274.0
2019-11-18 15:30:00,37.16,37.22,37.11,37.21,1798260.0,28.9216,28.9683,28.8826,28.9605,1798260.0
2019-11-19 09:30:00,37.43,37.52,37.34,37.45,1619462.0,29.1317,29.2017,29.0616,29.1473,1619462.0
2019-11-19 10:00:00,37.45,37.45,37.37,37.41,1542492.0,29.1473,29.1473,29.085,29.1161,1542492.0
2019-11-19 10:30:00,37.41,37.43,37.32,37.36,1068151.0,29.1161,29.1317,29.0461,29.0772,1068151.0
2019-11-19 11:00:00,37.36,37.44,37.35,37.38,1141967.0,29.0772,29.1395,29.0694,29.0928,1141967.0
2019-11-19 11:30:00,37.38,37.43,37.36,37.42,1996041.0,29.0928,29.1317,29.0772,29.1239,1996041.0
2019-11-19 12:00:00,37.41,37.47,37.39,37.44,905756.0,29.1161,29.1628,29.1006,29.1395,905756.0
2019-11-19 12:30:00,37.43,37.48,37.39,37.45,854061.0,29.1317,29.1706,29.1006,29.1473,854061.0
2019-11-19 13:00:00,37.45,37.51,37.45,37.5,1122330.0,29.1473,29.194,29.1473,29.1862,1122330.0
2019-11-19 13:30:00,37.5,37.6,37.49,37.59,1587972.0,29.1862,29.264,29.1784,29.2562,1587972.0
2019-11-19 14:00:00,37.59,37.62,37.55,37.59,1606594.0,29.2562,29.2796,29.2251,29.2562,1606594.0
2019-11-19 14:30:00,37.59,37.61,37.53,37.55,691455.0,29.2562,29.2718,29.2095,29.2251,691455.0
2019-11-19 15:00:00,37.54,37.63,37.53,37.62,1131324.0,29.2173,29.2874,29.2095,29.2796,1131324.0
2019-11-19 15:30:00,37.62,37.68,37.61,37.65,2636477.0,29.2796,29.3263,29.2718,29.3029,2636477.0
2019-11-20 09:30:00,37.57,37.69,37.29,37.37,1321906.0,29.2407,29.3341,29.0227,29.085,1321906.0
2019-11-20 10:00:00,37.38,37.46,37.21,37.24,1049475.0,29.0928,29.155,28.9605,28.9838,1049475.0
2019-11-20 10:30:00,37.24,37.33,37.17,37.3,1058033.0,28.9838,29.0539,28.9293,29.0305,1058033.0
2019-11-20 11:00:00,37.3,37.37,37.28,37.32,1031343.0,29.0305,29.085,29.0149,29.0461,1031343.0
2019-11-20 11:30:00,37.32,37.34,37.21,37.29,1185204.0,29.0461,29.0616,28.9605,29.0227,1185204.0
2019-11-20 12:00:00,37.3,37.31,37.22,37.24,595063.0,29.0305,29.0383,28.9683,28.9838,595063.0
2019-11-20 12:30:00,37.24,37.25,37.07,37.14,995741.0,28.9838,28.9916,28.8515,28.906,995741.0
2019-11-20 13:00:00,37.14,37.15,37.08,37.11,809699.0,28.906,28.9138,28.8593,28.8826,809699.0
2019-11-20 13:30:00,37.1,37.11,37.01,37.1,1104868.0,28.8749,28.8826,28.8048,28.8749,1104868.0
2019-11-20 14:00:00,37.1,37.17,37.06,37.15,495782.0,28.8749,28.9293,28.8437,28.9138,495782.0
2019-11-20 14:30:00,37.16,37.19,37.08,37.09,594179.0,28.9216,28.9449,28.8593,28.8671,594179.0
2019-11-20 15:00:00,37.09,37.15,37.09,37.11,657464.0,28.8671,28.9138,28.8671,28.8826,657464.0
2019-11-20 15:30:00,37.11,37.15,37.01,37.05,2870271.0,28.8826,28.9138,28.8048,28.8359,2870271.0
2019-11-21 09:30:00,37.21,37.39,37.04,37.3,1601102.0,28.9605,29.1006,28.8282,29.0305,1601102.0
2019-11-21 10:00:00,37.3,37.34,37.11,37.18,858533.0,29.0305,29.0616,28.8826,28.9371,858533.0
2019-11-21 10:30:00,37.17,37.3,37.16,37.28,761301.0,28.9293,29.0305,28.9216,29.0149,761301.0
2019-11-21 11:00:00,37.28,37.38,37.26,37.35,961006.0,29.0149,29.0928,28.9994,29.0694,961006.0
2019-11-21 11:30:00,37.35,37.47,37.34,37.45,877343.0,29.0694,29.1628,29.0616,29.1473,877343.0
2019-11-21 12:00:00,37.45,37.62,37.43,37.6,1819563.0,29.1473,29.2796,29.1317,29.264,1819563.0
2019-11-21 12:30:00,37.59,37.73,37.59,37.73,1043964.0,29.2562,29.3652,29.2562,29.3652,1043964.0
2019-11-21 13:00:00,37.72,37.8,37.69,37.8,1240450.0,29.3574,29.4197,29.3341,29.4197,1240450.0
2019-11-21 13:30:00,37.8,37.93,37.79,37.93,1137608.0,29.4197,29.5208,29.4119,29.5208,1137608.0
2019-11-21 14:00:00,37.93,37.94,37.73,37.79,1656874.0,29.5208,29.5286,29.3652,29.4119,1656874.0
2019-11-21 14:30:00,37.79,37.84,37.72,37.84,1018684.0,29.4119,29.4508,29.3574,29.4508,1018684.0
2019-11-21 15:00:00,37.84,37.85,37.74,37.74,1008493.0,29.4508,29.4586,29.373,29.373,1008493.0
2019-11-21 15:30:00,37.74,37.77,37.65,37.74,2430125.0,29.373,29.3963,29.3029,29.373,2430125.0
2019-11-22 09:30:00,37.79,37.95,37.69,37.89,1340100.0,29.4119,29.5364,29.3341,29.4897,1340100.0
2019-11-22 10:00:00,37.89,38.09,37.88,38.07,1235964.0,29.4897,29.6454,29.4819,29.6298,1235964.0
2019-11-22 10:30:00,38.07,38.18,38.06,38.15,1973847.0,29.6298,29.7154,29.622,29.6921,1973847.0
2019-11-22 11:00:00,38.15,38.16,37.98,38.07,1133964.0,29.6921,29.6999,29.5598,29.6298,1133964.0
2019-11-22 11:30:00,38.07,38.18,38.06,38.16,1009695.0,29.6298,29.7154,29.622,29.6999,1009695.0
2019-11-22 12:00:00,38.15,38.18,38.11,38.17,873902.0,29.6921,29.7154,29.6609,29.7076,873902.0
2019-11-22 12:30:00,38.16,38.22,38.16,38.2,718786.0,29.6999,29.7465,29.6999,29.731,718786.0
2019-11-22 13:00:00,38.2,38.23,38.17,38.18,644965.0,29.731,29.7543,29.7076,29.7154,644965.0
2019-11-22 13:30:00,38.17,38.23,38.17,38.23,724511.0,29.7076,29.7543,29.7076,29.7543,724511.0
2019-11-22 14:00:00,38.23,38.34,38.21,38.34,1170117.0,29.7543,29.8399,29.7388,29.8399,1170117.0
2019-11-22 14:30:00,38.34,38.34,38.24,38.29,1584876.0,29.8399,29.8399,29.7621,29.801,1584876.0
2019-11-22 15:00:00,38.29,38.4,38.28,38.37,2183607.0,29.801,29.8866,29.7932,29.8633,2183607.0
2019-11-22 15:30:00,38.36,38.41,38.28,38.32,4904640.0,29.8555,29.8944,29.7932,29.8244,4904640.0
2019-11-25 09:30:00,38.48,38.61,38.45,38.59,1921147.0,29.9489,30.0501,29.9256,30.0345,1921147.0
2019-11-25 10:00:00,38.59,38.83,38.56,38.83,2866904.0,30.0345,30.2213,30.0112,30.2213,2866904.0
2019-11-25 10:30:00,38.83,38.88,38.77,38.77,1771273.0,30.2213,30.2602,30.1746,30.1746,1771273.0
2019-11-25 11:00:00,38.77,38.82,38.67,38.8,2520327.0,30.1746,30.2135,30.0968,30.198,2520327.0
2019-11-25 11:30:00,38.8,38.83,38.75,38.76,1834428.0,30.198,30.2213,30.159,30.1668,1834428.0
2019-11-25 12:00:00,38.76,38.77,38.62,38.62,2078805.0,30.1668,30.1746,30.0579,30.0579,2078805.0
2019-11-25 12:30:00,38.63,38.71,38.61,38.71,1352928.0,30.0657,30.1279,30.0501,30.1279,1352928.0
2019-11-25 13:00:00,38.71,38.73,38.68,38.69,797127.0,30.1279,30.1435,30.1046,30.1123,797127.0
2019-11-25 13:30:00,38.69,38.72,38.67,38.7,666206.0,30.1123,30.1357,30.0968,30.1201,666206.0
2019-11-25 14:00:00,38.71,38.71,38.56,38.56,920948.0,30.1279,30.1279,30.0112,30.0112,920948.0
2019-11-25 14:30:00,38.57,38.6,38.5,38.53,1040896.0,30.019,30.0423,29.9645,29.9878,1040896.0
2019-11-25 15:00:00,38.54,38.63,38.53,38.62,922024.0,29.9956,30.0657,29.9878,30.0579,922024.0
2019-11-25 15:30:00,38.63,38.69,38.58,38.67,3334824.0,30.0657,30.1123,30.0267,30.0968,3334824.0
2019-11-26 09:30:00,38.54,38.59,38.19,38.28,2438745.0,29.9956,30.0345,29.7232,29.7932,2438745.0
2019-11-26 10:00:00,38.29,38.37,38.05,38.14,1738638.0,29.801,29.8633,29.6142,29.6843,1738638.0
2019-11-26 10:30:00,38.14,38.37,38.09,38.33,1909906.0,29.6843,29.8633,29.6454,29.8322,1909906.0
2019-11-26 11:00:00,38.33,38.54,38.25,38.5,3918247.0,29.8322,29.9956,29.7699,29.9645,3918247.0
2019-11-26 11:30:00,38.5,38.52,38.39,38.45,1255187.0,29.9645,29.98,29.8789,29.9256,1255187.0
2019-11-26 12:00:00,38.45,38.51,38.43,38.5,750640.0,29.9256,29.9723,29.91,29.9645,750640.0
2019-11-26 12:30:00,38.5,38.56,38.46,38.54,1624853.0,29.9645,30.0112,29.9333,29.9956,1624853.0
2019-11-26 13:00:00,38.53,38.54,38.43,38.45,1214354.0,29.9878,29.9956,29.91,29.9256,1214354.0
2019-11-26 13:30:00,38.45,38.45,38.36,38.38,1428950.0,29.9256,29.9256,29.8555,29.8711,1428950.0
2019-11-26 14:00:00,38.38,38.39,38.3,38.37,775043.0,29.8711,29.8789,29.8088,29.8633,775043.0
2019-11-26 14:30:00,38.37,38.39,38.28,38.3,736530.0,29.8633,29.8789,29.7932,29.8088,736530.0
2019-11-26 15:00:00,38.29,38.33,38.21,38.29,1103161.0,29.801,29.8322,29.7388,29.801,1103161.0
2019-11-26 15:30:00,38.29,38.35,38.25,38.28,3297140.0,29.801,29.8477,29.7699,29.7932,3297140.0
2019-11-27 09:30:00,38.38,38.7,38.33,38.54,1838571.0,29.8711,30.1201,29.8322,29.9956,1838571.0
2019-11-27 10:00:00,38.54,38.54,38.38,38.42,777029.0,29.9956,29.9956,29.8711,29.9022,777029.0
2019-11-27 10:30:00,38.42,38.51,38.39,38.48,828604.0,29.9022,29.9723,29.8789,29.9489,828604.0
2019-11-27 11:00:00,38.48,38.49,38.36,38.41,588672.0,29.9489,29.9567,29.8555,29.8944,588672.0
2019-11-27 11:30:00,38.41,38.46,38.35,38.44,737274.0,29.8944,29.9333,29.8477,29.9178,737274.0
2019-11-27 12:00:00,38.43,38.5,38.42,38.49,510552.0,29.91,29.9645,29.9022,29.9567,510552.0
2019-11-27 12:30:00,38.48,38.49,38.45,38.48,383448.0,29.9489,29.9567,29.9256,29.9489,383448.0
2019-11-27 13:00:00,38.48,38.58,38.47,38.58,513060.0,29.9489,30.0267,29.9411,30.0267,513060.0
2019-11-27 13:30:00,38.58,38.63,38.53,38.56,451512.0,30.0267,30.0657,29.9878,30.0112,451512.0
2019-11-27 14:00:00,38.55,38.61,38.53,38.61,432927.0,30.0034,30.0501,29.9878,30.0501,432927.0
2019-11-27 14:30:00,38.61,38.68,38.58,38.66,718023.0,30.0501,30.1046,30.0267,30.089,718023.0
2019-11-27 15:00:00,38.67,38.69,38.64,38.65,496073.0,30.0968,30.1123,30.0734,30.0812,496073.0
2019-11-27 15:30:00,38.65,38.71,38.6,38.64,2545636.0,30.0812,30.1279,30.0423,30.0734,2545636.0
2019-11-29 09:30:00,38.54,38.74,38.51,38.72,826383.0,29.9956,30.1513,29.9723,30.1357,826383.0
2019-11-29 10:00:00,38.73,38.88,38.66,38.8,1143497.0,30.1435,30.2602,30.089,30.198,1143497.0
2019-11-29 10:30:00,38.8,38.86,38.74,38.79,674025.0,30.198,30.2447,30.1513,30.1902,674025.0
2019-11-29 11:00:00,38.78,38.79,38.59,38.59,740072.0,30.1824,30.1902,30.0345,30.0345,740072.0
2019-11-29 11:30:00,38.59,38.67,38.54,38.62,718654.0,30.0345,30.0968,29.9956,30.0579,718654.0
2019-11-29 12:00:00,38.63,38.64,38.55,38.57,708667.0,30.0657,30.0734,30.0034,30.019,708667.0
2019-11-29 12:30:00,38.57,38.62,38.52,38.57,1533422.0,30.019,30.0579,29.98,30.019,1533422.0
2019-12-02 09:30:00,38.79,38.8,38.59,38.73,1671918.0,30.1902,30.198,30.0345,30.1435,1671918.0
2019-12-02 10:00:00,38.73,38.77,38.52,38.62,1094505.0,30.1435,30.1746,29.98,30.0579,1094505.0
2019-12-02 10:30:00,38.62,38.63,38.41,38.47,1112235.0,30.0579,30.0657,29.8944,29.9411,1112235.0
2019-12-02 11:00:00,38.47,38.49,38.35,38.4,673015.0,29.9411,29.9567,29.8477,29.8866,673015.0
2019-12-02 11:30:00,38.4,38.51,38.35,38.4,643815.0,29.8866,29.9723,29.8477,29.8866,643815.0
2019-12-02 12:00:00,38.4,38.48,38.35,38.4,542475.0,29.8866,29.9489,29.8477,29.8866,542475.0
2019-12-02 12:30:00,38.4,38.41,38.28,38.29,472148.0,29.8866,29.8944,29.7932,29.801,472148.0
2019-12-02 13:00:00,38.29,38.33,38.27,38.28,428894.0,29.801,29.8322,29.7855,29.7932,428894.0
2019-12-02 13:30:00,38.29,38.3,38.25,38.3,409856.0,29.801,29.8088,29.7699,29.8088,409856.0
2019-12-02 14:00:00,38.29,38.42,38.29,38.41,703198.0,29.801,29.9022,29.801,29.8944,703198.0
2019-12-02 14:30:00,38.41,38.43,38.37,38.41,522737.0,29.8944,29.91,29.8633,29.8944,522737.0
2019-12-02 15:00:00,38.41,38.41,38.32,38.4,669687.0,29.8944,29.8944,29.8244,29.8866,669687.0
2019-12-02 15:30:00,38.4,38.42,38.27,38.3,2231524.0,29.8866,29.9022,29.7855,29.8088,2231524.0
2019-12-03 09:30:00,37.96,38.06,37.84,38.02,1472747.0,29.5442,29.622,29.4508,29.5909,1472747.0
2019-12-03 10:00:00,38.01,38.2,37.95,38.01,1370194.0,29.5831,29.731,29.5364,29.5831,1370194.0
2019-12-03 10:30:00,38.01,38.05,37.92,37.97,732160.0,29.5831,29.6142,29.5131,29.552,732160.0
2019-12-03 11:00:00,37.97,38.09,37.88,38.03,877860.0,29.552,29.6454,29.4819,29.5987,877860.0
2019-12-03 11:30:00,38.03,38.1,37.99,38.06,644515.0,29.5987,29.6532,29.5675,29.622,644515.0
2019-12-03 12:00:00,38.07,38.09,38.01,38.08,622508.0,29.6298,29.6454,29.5831,29.6376,622508.0
2019-12-03 12:30:00,38.08,38.09,38.03,38.05,967760.0,29.6376,29.6454,29.5987,29.6142,967760.0
2019-12-03 13:00:00,38.05,38.08,38.01,38.07,738647.0,29.6142,29.6376,29.5831,29.6298,738647.0
2019-12-03 13:30:00,38.07,38.11,38.03,38.05,783634.0,29.6298,29.6609,29.5987,29.6142,783634.0
2019-12-03 14:00:00,38.05,38.06,38.02,38.04,538829.0,29.6142,29.622,29.5909,29.6065,538829.0
2019-12-03 14:30:00,38.04,38.04,37.99,38.02,584610.0,29.6065,29.6065,29.5675,29.5909,584610.0
2019-12-03 15:00:00,38.02,38.09,38.02,38.06,1141178.0,29.5909,29.6454,29.5909,29.622,1141178.0
2019-12-03 15:30:00,38.07,38.12,38.02,38.05,1650978.0,29.6298,29.6687,29.5909,29.6142,1650978.0
2019-12-04 09:30:00,38.23,38.23,37.89,38.04,1364007.0,29.7543,29.7543,29.4897,29.6065,1364007.0
2019-12-04 10:00:00,38.04,38.17,38.02,38.12,716050.0,29.6065,29.7076,29.5909,29.6687,716050.0
2019-12-04 10:30:00,38.12,38.23,38.09,38.16,634829.0,29.6687,29.7543,29.6454,29.6999,634829.0
2019-12-04 11:00:00,38.16,38.22,38.13,38.17,569076.0,29.6999,29.7465,29.6765,29.7076,569076.0
2019-12-04 11:30:00,38.18,38.26,38.15,38.19,731630.0,29.7154,29.7777,29.6921,29.7232,731630.0
2019-12-04 12:00:00,38.2,38.2,38.13,38.15,460653.0,29.731,29.731,29.6765,29.6921,460653.0
2019-12-04 12:30:00,38.15,38.24,38.14,38.21,528983.0,29.6921,29.7621,29.6843,29.7388,528983.0
2019-12-04 13:00:00,38.21,38.23,38.1,38.11,965549.0,29.7388,29.7543,29.6532,29.6609,965549.0
2019-12-04 13:30:00,38.12,38.16,38.09,38.14,565616.0,29.6687,29.6999,29.6454,29.6843,565616.0
2019-12-04 14:00:00,38.14,38.15,38.06,38.1,700196.0,29.6843,29.6921,29.622,29.6532,700196.0
2019-12-04 14:30:00,38.09,38.13,38.04,38.05,672989.0,29.6454,29.6765,29.6065,29.6142,672989.0
2019-12-04 15:00:00,38.05,38.1,38.02,38.04,773223.0,29.6142,29.6532,29.5909,29.6065,773223.0
2019-12-04 15:30:00,38.05,38.15,38.04,38.14,2274651.0,29.6142,29.6921,29.6065,29.6843,2274651.0
2019-12-05 09:30:00,38.37,38.37,37.9,37.92,1212812.0,29.8633,29.8633,29.4975,29.5131,1212812.0
2019-12-05 10:00:00,37.91,37.93,37.79,37.9,633010.0,29.5053,29.5208,29.4119,29.4975,633010.0
2019-12-05 10:30:00,37.89,38.01,37.85,37.99,685255.0,29.4897,29.5831,29.4586,29.5675,685255.0
2019-12-05 11:00:00,38.0,38.07,37.96,37.99,848830.0,29.5753,29.6298,29.5442,29.5675,848830.0
2019-12-05 11:30:00,37.98,38.0,37.92,37.97,644062.0,29.5598,29.5753,29.5131,29.552,644062.0
2019-12-05 12:00:00,37.97,38.03,37.95,37.96,467624.0,29.552,29.5987,29.5364,29.5442,467624.0
2019-12-05 12:30:00,37.96,38.04,37.96,38.02,440055.0,29.5442,29.6065,29.5442,29.5909,440055.0
2019-12-05 13:00:00,38.02,38.12,38.01,38.05,601608.0,29.5909,29.6687,29.5831,29.6142,601608.0
2019-12-05 13:30:00,38.05,38.08,38.01,38.03,415468.0,29.6142,29.6376,29.5831,29.5987,415468.0
2019-12-05 14:00:00,38.03,38.05,38.0,38.02,426141.0,29.5987,29.6142,29.5753,29.5909,426141.0
2019-12-05 14:30:00,38.02,38.05,37.95,38.0,742281.0,29.5909,29.6142,29.5364,29.5753,742281.0
2019-12-05 15:00:00,38.01,38.07,38.0,38.05,619903.0,29.5831,29.6298,29.5753,29.6142,619903.0
2019-12-05 15:30:00,38.05,38.08,38.0,38.03,1699937.0,29.6142,29.6376,29.5753,29.5987,1699937.0
2019-12-06 09:30:00,38.28,38.42,38.23,38.37,1020740.0,29.7932,29.9022,29.7543,29.8633,1020740.0
2019-12-06 10:00:00,38.37,38.48,38.36,38.45,1177543.0,29.8633,29.9489,29.8555,29.9256,1177543.0
2019-12-06 10:30:00,38.45,38.52,38.41,38.5,778013.0,29.9256,29.98,29.8944,29.9645,778013.0
2019-12-06 11:00:00,38.5,38.5,38.39,38.48,571763.0,29.9645,29.9645,29.8789,29.9489,571763.0
2019-12-06 11:30:00,38.48,38.5,38.41,38.48,607756.0,29.9489,29.9645,29.8944,29.9489,607756.0
2019-12-06 12:00:00,38.48,38.5,38.47,38.5,545643.0,29.9489,29.9645,29.9411,29.9645,545643.0
2019-12-06 12:30:00,38.5,38.5,38.4,38.41,423483.0,29.9645,29.9645,29.8866,29.8944,423483.0
2019-12-06 13:00:00,38.41,38.42,38.37,38.39,394737.0,29.8944,29.9022,29.8633,29.8789,394737.0
2019-12-06 13:30:00,38.38,38.41,38.35,38.35,474735.0,29.8711,29.8944,29.8477,29.8477,474735.0
2019-12-06 14:00:00,38.36,38.36,38.25,38.27,550797.0,29.8555,29.8555,29.7699,29.7855,550797.0
2019-12-06 14:30:00,38.27,38.28,38.21,38.25,550637.0,29.7855,29.7932,29.7388,29.7699,550637.0
2019-12-06 15:00:00,38.24,38.27,38.23,38.26,472752.0,29.7621,29.7855,29.7543,29.7777,472752.0
2019-12-06 15:30:00,38.26,38.32,38.23,38.29,1510433.0,29.7777,29.8244,29.7543,29.801,1510433.0
2019-12-09 09:30:00,38.1,38.34,38.1,38.18,1134496.0,29.6532,29.8399,29.6532,29.7154,1134496.0
2019-12-09 10:00:00,38.19,38.27,38.17,38.23,451963.0,29.7232,29.7855,29.7076,29.7543,451963.0
2019-12-09 10:30:00,38.23,38.32,38.19,38.3,561533.0,29.7543,29.8244,29.7232,29.8088,561533.0
2019-12-09 11:00:00,38.31,38.36,38.27,38.28,527079.0,29.8166,29.8555,29.7855,29.7932,527079.0
2019-12-09 11:30:00,38.28,38.31,38.25,38.25,392405.0,29.7932,29.8166,29.7699,29.7699,392405.0
2019-12-09 12:00:00,38.25,38.32,38.25,38.29,365620.0,29.7699,29.8244,29.7699,29.801,365620.0
2019-12-09 12:30:00,38.29,38.35,38.29,38.35,285384.0,29.801,29.8477,29.801,29.8477,285384.0
2019-12-09 13:00:00,38.35,38.37,38.31,38.33,339895.0,29.8477,29.8633,29.8166,29.8322,339895.0
2019-12-09 13:30:00,38.32,38.35,38.29,38.32,315001.0,29.8244,29.8477,29.801,29.8244,315001.0
2019-12-09 14:00:00,38.32,38.35,38.28,38.3,723171.0,29.8244,29.8477,29.7932,29.8088,723171.0
2019-12-09 14:30:00,38.3,38.33,38.28,38.3,595467.0,29.8088,29.8322,29.7932,29.8088,595467.0
2019-12-09 15:00:00,38.3,38.38,38.28,38.36,719562.0,29.8088,29.8711,29.7932,29.8555,719562.0
2019-12-09 15:30:00,38.36,38.37,38.3,38.32,1802027.0,29.8555,29.8633,29.8088,29.8244,1802027.0
2019-12-10 09:30:00,38.27,38.4,38.18,38.35,1305258.0,29.7855,29.8866,29.7154,29.8477,1305258.0
2019-12-10 10:00:00,38.35,38.43,38.34,38.41,959637.0,29.8477,29.91,29.8399,29.8944,959637.0
2019-12-10 10:30:00,38.41,38.42,38.31,38.33,837087.0,29.8944,29.9022,29.8166,29.8322,837087.0
2019-12-10 11:00:00,38.33,38.36,38.19,38.2,918628.0,29.8322,29.8555,29.7232,29.731,918628.0
2019-12-10 11:30:00,38.2,38.37,38.2,38.34,852929.0,29.731,29.8633,29.731,29.8399,852929.0
2019-12-10 12:00:00,38.34,38.41,38.3,38.32,604357.0,29.8399,29.8944,29.8088,29.8244,604357.0
2019-12-10 12:30:00,38.32,38.43,38.3,38.43,846225.0,29.8244,29.91,29.8088,29.91,846225.0
2019-12-10 13:00:00,38.42,38.43,38.33,38.36,660146.0,29.9022,29.91,29.8322,29.8555,660146.0
2019-12-10 13:30:00,38.37,38.47,38.34,38.45,477315.0,29.8633,29.9411,29.8399,29.9256,477315.0
2019-12-10 14:00:00,38.45,38.53,38.43,38.52,665505.0,29.9256,29.9878,29.91,29.98,665505.0
2019-12-10 14:30:00,38.52,38.57,38.4,38.55,1168556.0,29.98,30.019,29.8866,30.0034,1168556.0
2019-12-10 15:00:00,38.56,38.58,38.51,38.58,940080.0,30.0112,30.0267,29.9723,30.0267,940080.0
2019-12-10 15:30:00,38.57,38.58,38.47,38.48,2725622.0,30.019,30.0267,29.9411,29.9489,2725622.0
2019-12-11 09:30:00,38.37,38.57,38.22,38.32,1789883.0,29.8633,30.019,29.7465,29.8244,1789883.0
2019-12-11 10:00:00,38.31,38.37,38.2,38.28,834190.0,29.8166,29.8633,29.731,29.7932,834190.0
2019-12-11 10:30:00,38.27,38.36,38.26,38.29,877979.0,29.7855,29.8555,29.7777,29.801,877979.0
2019-12-11 11:00:00,38.28,38.32,38.23,38.32,580251.0,29.7932,29.8244,29.7543,29.8244,580251.0
2019-12-11 11:30:00,38.32,38.38,38.28,38.32,660443.0,29.8244,29.8711,29.7932,29.8244,660443.0
2019-12-11 12:00:00,38.32,38.35,38.29,38.3,493204.0,29.8244,29.8477,29.801,29.8088,493204.0
2019-12-11 12:30:00,38.3,38.34,38.27,38.32,517086.0,29.8088,29.8399,29.7855,29.8244,517086.0
2019-12-11 13:00:00,38.32,38.37,38.29,38.32,707194.0,29.8244,29.8633,29.801,29.8244,707194.0
2019-12-11 13:30:00,38.32,38.33,38.25,38.32,661341.0,29.8244,29.8322,29.7699,29.8244,661341.0
2019-12-11 14:00:00,38.31,38.35,38.29,38.33,756217.0,29.8166,29.8477,29.801,29.8322,756217.0
2019-12-11 14:30:00,38.33,38.35,38.29,38.33,770662.0,29.8322,29.8477,29.801,29.8322,770662.0
2019-12-11 15:00:00,38.34,38.34,38.22,38.23,727295.0,29.8399,29.8399,29.7465,29.7543,727295.0
2019-12-11 15:30:00,38.22,38.26,38.2,38.22,2170250.0,29.7465,29.7777,29.731,29.7465,2170250.0
2019-12-12 09:30:00,38.17,38.51,38.17,38.5,1296524.0,29.7076,29.9723,29.7076,29.9645,1296524.0
2019-12-12 10:00:00,38.5,38.62,38.49,38.58,1186226.0,29.9645,30.0579,29.9567,30.0267,1186226.0
2019-12-12 10:30:00,38.59,38.59,38.43,38.5,765728.0,30.0345,30.0345,29.91,29.9645,765728.0
2019-12-12 11:00:00,38.5,38.53,38.45,38.51,541616.0,29.9645,29.9878,29.9256,29.9723,541616.0
2019-12-12 11:30:00,38.51,38.56,38.46,38.5,631736.0,29.9723,30.0112,29.9333,29.9645,631736.0
2019-12-12 12:00:00,38.49,38.5,38.33,38.36,446311.0,29.9567,29.9645,29.8322,29.8555,446311.0
2019-12-12 12:30:00,38.36,38.46,38.35,38.41,376100.0,29.8555,29.9333,29.8477,29.8944,376100.0
2019-12-12 13:00:00,38.41,38.45,38.4,38.42,410387.0,29.8944,29.9256,29.8866,29.9022,410387.0
2019-12-12 13:30:00,38.42,38.42,38.29,38.31,506065.0,29.9022,29.9022,29.801,29.8166,506065.0
2019-12-12 14:00:00,38.31,38.35,38.29,38.33,554249.0,29.8166,29.8477,29.801,29.8322,554249.0
2019-12-12 14:30:00,38.34,38.5,38.33,38.44,912728.0,29.8399,29.9645,29.8322,29.9178,912728.0
2019-12-12 15:00:00,38.45,38.52,38.44,38.52,560923.0,29.9256,29.98,29.9178,29.98,560923.0
2019-12-12 15:30:00,38.52,38.61,38.47,38.53,1534667.0,29.98,30.0501,29.9411,29.9878,1534667.0
2019-12-13 09:30:00,38.52,38.68,38.34,38.4,1272472.0,29.98,30.1046,29.8399,29.8866,1272472.0
2019-12-13 10:00:00,38.41,38.48,38.14,38.16,1932576.0,29.8944,29.9489,29.6843,29.6999,1932576.0
2019-12-13 10:30:00,38.16,38.2,38.08,38.11,996514.0,29.6999,29.731,29.6376,29.6609,996514.0
2019-12-13 11:00:00,38.12,38.23,38.07,38.12,831211.0,29.6687,29.7543,29.6298,29.6687,831211.0
2019-12-13 11:30:00,38.12,38.19,38.08,38.17,695391.0,29.6687,29.7232,29.6376,29.7076,695391.0
2019-12-13 12:00:00,38.18,38.18,38.08,38.15,645173.0,29.7154,29.7154,29.6376,29.6921,645173.0
2019-12-13 12:30:00,38.15,38.19,38.11,38.15,394420.0,29.6921,29.7232,29.6609,29.6921,394420.0
2019-12-13 13:00:00,38.15,38.21,38.14,38.18,773796.0,29.6921,29.7388,29.6843,29.7154,773796.0
2019-12-13 13:30:00,38.18,38.25,38.17,38.22,491538.0,29.7154,29.7699,29.7076,29.7465,491538.0
2019-12-13 14:00:00,38.23,38.26,38.22,38.25,414366.0,29.7543,29.7777,29.7465,29.7699,414366.0
2019-12-13 14:30:00,38.26,38.26,38.2,38.24,643809.0,29.7777,29.7777,29.731,29.7621,643809.0
2019-12-13 15:00:00,38.25,38.31,38.23,38.3,720270.0,29.7699,29.8166,29.7543,29.8088,720270.0
2019-12-13 15:30:00,38.3,38.35,38.28,38.3,1828650.0,29.8088,29.8477,29.7932,29.8088,1828650.0
2019-12-16 09:30:00,38.7,39.19,38.66,39.13,2822267.0,30.1201,30.5015,30.089,30.4548,2822267.0
2019-12-16 10:00:00,39.14,39.4,39.13,39.26,1706058.0,30.4626,30.6649,30.4548,30.556,1706058.0
2019-12-16 10:30:00,39.27,39.33,39.2,39.25,1041772.0,30.5638,30.6105,30.5093,30.5482,1041772.0
2019-12-16 11:00:00,39.25,39.27,39.13,39.23,1067084.0,30.5482,30.5638,30.4548,30.5326,1067084.0
2019-12-16 11:30:00,39.23,39.23,39.07,39.14,1208740.0,30.5326,30.5326,30.4081,30.4626,1208740.0
2019-12-16 12:00:00,39.14,39.2,39.06,39.13,904122.0,30.4626,30.5093,30.4003,30.4548,904122.0
2019-12-16 12:30:00,39.12,39.25,39.12,39.25,1118876.0,30.447,30.5482,30.447,30.5482,1118876.0
2019-12-16 13:00:00,39.25,39.38,39.24,39.3,1215775.0,30.5482,30.6494,30.5404,30.5871,1215775.0
2019-12-16 13:30:00,39.3,39.33,39.26,39.31,795338.0,30.5871,30.6105,30.556,30.5949,795338.0
2019-12-16 14:00:00,39.32,39.32,39.14,39.15,759541.0,30.6027,30.6027,30.4626,30.4704,759541.0
2019-12-16 14:30:00,39.15,39.17,39.1,39.12,862029.0,30.4704,30.4859,30.4315,30.447,862029.0
2019-12-16 15:00:00,39.12,39.21,39.11,39.15,997239.0,30.447,30.5171,30.4392,30.4704,997239.0
2019-12-16 15:30:00,39.14,39.2,39.07,39.15,2967804.0,30.4626,30.5093,30.4081,30.4704,2967804.0
2019-12-17 09:30:00,39.44,39.44,39.18,39.33,3072247.0,30.6961,30.6961,30.4937,30.6105,3072247.0
2019-12-17 10:00:00,39.33,39.35,39.17,39.2,2178574.0,30.6105,30.626,30.4859,30.5093,2178574.0
2019-12-17 10:30:00,39.19,39.22,39.12,39.18,1137410.0,30.5015,30.5248,30.447,30.4937,1137410.0
2019-12-17 11:00:00,39.18,39.21,39.11,39.13,978189.0,30.4937,30.5171,30.4392,30.4548,978189.0
2019-12-17 11:30:00,39.13,39.14,39.03,39.1,923530.0,30.4548,30.4626,30.377,30.4315,923530.0
2019-12-17 12:00:00,39.1,39.14,39.0,39.1,1738892.0,30.4315,30.4626,30.3536,30.4315,1738892.0
2019-12-17 12:30:00,39.09,39.1,39.02,39.02,910381.0,30.4237,30.4315,30.3692,30.3692,910381.0
2019-12-17 13:00:00,39.02,39.08,38.97,39.01,1268962.0,30.3692,30.4159,30.3303,30.3614,1268962.0
2019-12-17 13:30:00,39.01,39.01,38.86,38.91,924543.0,30.3614,30.3614,30.2447,30.2836,924543.0
2019-12-17 14:00:00,38.91,38.96,38.86,38.93,1607857.0,30.2836,30.3225,30.2447,30.2991,1607857.0
2019-12-17 14:30:00,38.93,38.96,38.88,38.9,944144.0,30.2991,30.3225,30.2602,30.2758,944144.0
2019-12-17 15:00:00,38.9,38.91,38.84,38.89,1087434.0,30.2758,30.2836,30.2291,30.268,1087434.0
2019-12-17 15:30:00,38.9,38.95,38.86,38.9,2868452.0,30.2758,30.3147,30.2447,30.2758,2868452.0
2019-12-18 09:30:00,39.01,39.08,38.87,39.0,1854202.0,30.3614,30.4159,30.2524,30.3536,1854202.0
2019-12-18 10:00:00,39.0,39.06,38.85,38.87,1127070.0,30.3536,30.4003,30.2369,30.2524,1127070.0
2019-12-18 10:30:00,38.86,38.98,38.78,38.8,2165073.0,30.2447,30.3381,30.1824,30.198,2165073.0
2019-12-18 11:00:00,38.8,38.88,38.71,38.77,2449564.0,30.198,30.2602,30.1279,30.1746,2449564.0
2019-12-18 11:30:00,38.77,38.79,38.68,38.69,1068104.0,30.1746,30.1902,30.1046,30.1123,1068104.0
2019-12-18 12:00:00,38.7,38.73,38.67,38.68,2336351.0,30.1201,30.1435,30.0968,30.1046,2336351.0
2019-12-18 12:30:00,38.68,38.71,38.64,38.65,579584.0,30.1046,30.1279,30.0734,30.0812,579584.0
2019-12-18 13:00:00,38.65,38.71,38.64,38.7,410710.0,30.0812,30.1279,30.0734,30.1201,410710.0
2019-12-18 13:30:00,38.7,38.75,38.69,38.74,648341.0,30.1201,30.159,30.1123,30.1513,648341.0
2019-12-18 14:00:00,38.74,38.83,38.73,38.79,872671.0,30.1513,30.2213,30.1435,30.1902,872671.0
2019-12-18 14:30:00,38.78,38.85,38.77,38.82,614322.0,30.1824,30.2369,30.1746,30.2135,614322.0
2019-12-18 15:00:00,38.81,38.93,38.8,38.84,932491.0,30.2057,30.2991,30.198,30.2291,932491.0
2019-12-18 15:30:00,38.84,38.98,38.84,38.89,4174928.0,30.2291,30.3381,30.2291,30.268,4174928.0
2019-12-19 09:30:00,39.0,39.08,38.85,38.87,1995608.0,30.3536,30.4159,30.2369,30.2524,1995608.0
2019-12-19 10:00:00,38.87,38.93,38.81,38.89,802562.0,30.2524,30.2991,30.2057,30.268,802562.0
2019-12-19 10:30:00,38.89,38.92,38.81,38.81,768276.0,30.268,30.2914,30.2057,30.2057,768276.0
2019-12-19 11:00:00,38.82,38.92,38.82,38.9,608246.0,30.2135,30.2914,30.2135,30.2758,608246.0
2019-12-19 11:30:00,38.9,38.96,38.89,38.92,510804.0,30.2758,30.3225,30.268,30.2914,510804.0
2019-12-19 12:00:00,38.92,38.97,38.91,38.96,527015.0,30.2914,30.3303,30.2836,30.3225,527015.0
2019-12-19 12:30:00,38.95,38.99,38.93,38.97,706847.0,30.3147,30.3458,30.2991,30.3303,706847.0
2019-12-19 13:00:00,38.97,39.01,38.94,38.95,436848.0,30.3303,30.3614,30.3069,30.3147,436848.0
2019-12-19 13:30:00,38.96,38.97,38.92,38.94,533931.0,30.3225,30.3303,30.2914,30.3069,533931.0
2019-12-19 14:00:00,38.94,39.07,38.93,39.07,814631.0,30.3069,30.4081,30.2991,30.4081,814631.0
2019-12-19 14:30:00,39.07,39.15,39.06,39.07,914822.0,30.4081,30.4704,30.4003,30.4081,914822.0
2019-12-19 15:00:00,39.07,39.14,38.98,39.02,1203723.0,30.4081,30.4626,30.3381,30.3692,1203723.0
2019-12-19 15:30:00,39.02,39.03,38.94,38.98,2979403.0,30.3692,30.377,30.3069,30.3381,2979403.0
2019-12-20 09:30:00,39.29,39.49,38.97,39.37,8223487.0,30.5793,30.735,30.3303,30.6416,8223487.0
2019-12-20 10:00:00,39.37,39.51,39.23,39.48,1410792.0,30.6416,30.7506,30.5326,30.7272,1410792.0
2019-12-20 10:30:00,39.49,39.51,39.39,39.39,719101.0,30.735,30.7506,30.6572,30.6572,719101.0
2019-12-20 11:00:00,39.39,39.51,39.37,39.5,971533.0,30.6572,30.7506,30.6416,30.7428,971533.0
2019-12-20 11:30:00,39.5,39.52,39.42,39.44,1108964.0,30.7428,30.7583,30.6805,30.6961,1108964.0
2019-12-20 12:00:00,39.43,39.5,39.39,39.47,738073.0,30.6883,30.7428,30.6572,30.7194,738073.0
2019-12-20 12:30:00,39.46,39.51,39.42,39.51,686045.0,30.7116,30.7506,30.6805,30.7506,686045.0
2019-12-20 13:00:00,39.51,39.53,39.46,39.52,857304.0,30.7506,30.7661,30.7116,30.7583,857304.0
2019-12-20 13:30:00,39.52,39.54,39.48,39.49,484797.0,30.7583,30.7739,30.7272,30.735,484797.0
2019-12-20 14:00:00,39.48,39.5,39.43,39.45,646227.0,30.7272,30.7428,30.6883,30.7039,646227.0
2019-12-20 14:30:00,39.45,39.52,39.4,39.47,1321579.0,30.7039,30.7583,30.6649,30.7194,1321579.0
2019-12-20 15:00:00,39.48,39.48,39.44,39.45,755295.0,30.7272,30.7272,30.6961,30.7039,755295.0
2019-12-20 15:30:00,39.45,39.47,39.21,39.22,3991075.0,30.7039,30.7194,30.5171,30.5248,3991075.0
2019-12-23 09:30:00,39.42,39.52,39.16,39.41,2093633.0,30.6805,30.7583,30.4781,30.6727,2093633.0
2019-12-23 10:00:00,39.41,39.45,39.29,39.3,806479.0,30.6727,30.7039,30.5793,30.5871,806479.0
2019-12-23 10:30:00,39.31,39.31,39.18,39.19,1154233.0,30.5949,30.5949,30.4937,30.5015,1154233.0
2019-12-23 11:00:00,39.18,39.3,39.13,39.25,1052753.0,30.4937,30.5871,30.4548,30.5482,1052753.0
2019-12-23 11:30:00,39.26,39.3,39.18,39.23,799325.0,30.556,30.5871,30.4937,30.5326,799325.0
2019-12-23 12:00:00,39.23,39.36,39.23,39.32,795488.0,30.5326,30.6338,30.5326,30.6027,795488.0
2019-12-23 12:30:00,39.33,39.4,39.32,39.35,754652.0,30.6105,30.6649,30.6027,30.626,754652.0
2019-12-23 13:00:00,39.35,39.4,39.34,39.37,772213.0,30.626,30.6649,30.6182,30.6416,772213.0
2019-12-23 13:30:00,39.37,39.4,39.31,39.37,669747.0,30.6416,30.6649,30.5949,30.6416,669747.0
2019-12-23 14:00:00,39.37,39.44,39.33,39.39,1089862.0,30.6416,30.6961,30.6105,30.6572,1089862.0
2019-12-23 14:30:00,39.38,39.4,39.25,39.3,1039021.0,30.6494,30.6649,30.5482,30.5871,1039021.0
2019-12-23 15:00:00,39.29,39.34,39.29,39.3,653588.0,30.5793,30.6182,30.5793,30.5871,653588.0
2019-12-23 15:30:00,39.3,39.34,39.25,39.32,1882173.0,30.5871,30.6182,30.5482,30.6027,1882173.0
2019-12-24 09:30:00,39.33,39.43,39.21,39.3,747997.0,30.6105,30.6883,30.5171,30.5871,747997.0
2019-12-24 10:00:00,39.3,39.32,39.21,39.31,546959.0,30.5871,30.6027,30.5171,30.5949,546959.0
2019-12-24 10:30:00,39.31,39.44,39.31,39.37,910387.0,30.5949,30.6961,30.5949,30.6416,910387.0
2019-12-24 11:00:00,39.37,39.43,39.34,39.35,463448.0,30.6416,30.6883,30.6182,30.626,463448.0
2019-12-24 11:30:00,39.34,39.37,39.26,39.26,360676.0,30.6182,30.6416,30.556,30.556,360676.0
2019-12-24 12:00:00,39.27,39.28,39.2,39.2,528915.0,30.5638,30.5715,30.5093,30.5093,528915.0
2019-12-24 12:30:00,39.21,39.31,39.2,39.29,557354.0,30.5171,30.5949,30.5093,30.5793,557354.0
2019-12-26 09:30:00,39.3,39.53,39.21,39.43,711807.0,30.5871,30.7661,30.5171,30.6883,711807.0
2019-12-26 10:00:00,39.42,39.54,39.36,39.51,564342.0,30.6805,30.7739,30.6338,30.7506,564342.0
2019-12-26 10:30:00,39.51,39.57,39.47,39.49,530185.0,30.7506,30.7973,30.7194,30.735,530185.0
2019-12-26 11:00:00,39.49,39.53,39.39,39.39,365230.0,30.735,30.7661,30.6572,30.6572,365230.0
2019-12-26 11:30:00,39.4,39.42,39.35,39.36,285039.0,30.6649,30.6805,30.626,30.6338,285039.0
2019-12-26 12:00:00,39.35,39.4,39.31,39.34,399897.0,30.626,30.6649,30.5949,30.6182,399897.0
2019-12-26 12:30:00,39.34,39.38,39.31,39.32,270488.0,30.6182,30.6494,30.5949,30.6027,270488.0
2019-12-26 13:00:00,39.32,39.35,39.3,39.31,206943.0,30.6027,30.626,30.5871,30.5949,206943.0
2019-12-26 13:30:00,39.32,39.34,39.3,39.3,168560.0,30.6027,30.6182,30.5871,30.5871,168560.0
2019-12-26 14:00:00,39.3,39.35,39.27,39.29,274534.0,30.5871,30.626,30.5638,30.5793,274534.0
2019-12-26 14:30:00,39.29,39.29,39.2,39.22,289177.0,30.5793,30.5793,30.5093,30.5248,289177.0
2019-12-26 15:00:00,39.21,39.27,39.2,39.25,356513.0,30.5171,30.5638,30.5093,30.5482,356513.0
2019-12-26 15:30:00,39.24,39.39,39.22,39.38,976116.0,30.5404,30.6572,30.5248,30.6494,976116.0
2019-12-27 09:30:00,39.43,39.62,39.38,39.44,1158769.0,30.6883,30.8362,30.6494,30.6961,1158769.0
2019-12-27 10:00:00,39.44,39.46,39.38,39.42,457114.0,30.6961,30.7116,30.6494,30.6805,457114.0
2019-12-27 10:30:00,39.41,39.46,39.35,39.41,418951.0,30.6727,30.7116,30.626,30.6727,418951.0
2019-12-27 11:00:00,39.4,39.48,39.39,39.48,337790.0,30.6649,30.7272,30.6572,30.7272,337790.0
2019-12-27 11:30:00,39.47,39.5,39.4,39.4,335903.0,30.7194,30.7428,30.6649,30.6649,335903.0
2019-12-27 12:00:00,39.4,39.41,39.35,39.36,281089.0,30.6649,30.6727,30.626,30.6338,281089.0
2019-12-27 12:30:00,39.35,39.38,39.33,39.34,342148.0,30.626,30.6494,30.6105,30.6182,342148.0
2019-12-27 13:00:00,39.34,39.36,39.31,39.32,375314.0,30.6182,30.6338,30.5949,30.6027,375314.0
2019-12-27 13:30:00,39.32,39.33,39.3,39.33,301538.0,30.6027,30.6105,30.5871,30.6105,301538.0
2019-12-27 14:00:00,39.32,39.37,39.28,39.28,326597.0,30.6027,30.6416,30.5715,30.5715,326597.0
2019-12-27 14:30:00,39.28,39.32,39.25,39.32,360622.0,30.5715,30.6027,30.5482,30.6027,360622.0
2019-12-27 15:00:00,39.32,39.33,39.28,39.33,319796.0,30.6027,30.6105,30.5715,30.6105,319796.0
2019-12-27 15:30:00,39.33,39.38,39.3,39.32,1042176.0,30.6105,30.6494,30.5871,30.6027,1042176.0
2019-12-30 09:30:00,39.3,39.42,39.29,39.37,906151.0,30.5871,30.6805,30.5793,30.6416,906151.0
2019-12-30 10:00:00,39.37,39.38,39.09,39.1,955261.0,30.6416,30.6494,30.4237,30.4315,955261.0
2019-12-30 10:30:00,39.1,39.13,39.0,39.13,696353.0,30.4315,30.4548,30.3536,30.4548,696353.0
2019-12-30 11:00:00,39.13,39.16,39.05,39.08,399148.0,30.4548,30.4781,30.3925,30.4159,399148.0
2019-12-30 11:30:00,39.07,39.08,39.01,39.07,502102.0,30.4081,30.4159,30.3614,30.4081,502102.0
2019-12-30 12:00:00,39.07,39.08,39.03,39.05,452562.0,30.4081,30.4159,30.377,30.3925,452562.0
2019-12-30 12:30:00,39.05,39.11,39.03,39.03,334060.0,30.3925,30.4392,30.377,30.377,334060.0
2019-12-30 13:00:00,39.03,39.04,38.95,38.95,430533.0,30.377,30.3848,30.3147,30.3147,430533.0
2019-12-30 13:30:00,38.95,39.02,38.94,39.0,315383.0,30.3147,30.3692,30.3069,30.3536,315383.0
2019-12-30 14:00:00,39.0,39.01,38.91,38.97,367894.0,30.3536,30.3614,30.2836,30.3303,367894.0
2019-12-30 14:30:00,38.96,38.99,38.93,38.97,346261.0,30.3225,30.3458,30.2991,30.3303,346261.0
2019-12-30 15:00:00,38.96,39.03,38.95,39.0,386281.0,30.3225,30.377,30.3147,30.3536,386281.0
2019-12-30 15:30:00,39.0,39.01,38.89,38.92,1632960.0,30.3536,30.3614,30.268,30.2914,1632960.0
2019-12-31 09:30:00,38.79,38.94,38.71,38.88,722556.0,30.1902,30.3069,30.1279,30.2602,722556.0
2019-12-31 10:00:00,38.89,38.98,38.86,38.88,452684.0,30.268,30.3381,30.2447,30.2602,452684.0
2019-12-31 10:30:00,38.89,38.96,38.84,38.96,431567.0,30.268,30.3225,30.2291,30.3225,431567.0
2019-12-31 11:00:00,38.96,38.99,38.92,38.95,408473.0,30.3225,30.3458,30.2914,30.3147,408473.0
2019-12-31 11:30:00,38.94,38.99,38.9,38.99,517307.0,30.3069,30.3458,30.2758,30.3458,517307.0
2019-12-31 12:00:00,38.98,39.02,38.91,38.95,420732.0,30.3381,30.3692,30.2836,30.3147,420732.0
2019-12-31 12:30:00,38.95,38.96,38.87,38.89,439155.0,30.3147,30.3225,30.2524,30.268,439155.0
2019-12-31 13:00:00,38.89,38.92,38.86,38.91,386945.0,30.268,30.2914,30.2447,30.2836,386945.0
2019-12-31 13:30:00,38.91,38.96,38.9,38.96,351560.0,30.2836,30.3225,30.2758,30.3225,351560.0
2019-12-31 14:00:00,38.95,38.96,38.88,38.93,382667.0,30.3147,30.3225,30.2602,30.2991,382667.0
2019-12-31 14:30:00,38.93,38.98,38.92,38.93,422535.0,30.2991,30.3381,30.2914,30.2991,422535.0
2019-12-31 15:00:00,38.93,39.02,38.92,39.01,523675.0,30.2991,30.3692,30.2914,30.3614,523675.0
2019-12-31 15:30:00,39.01,39.2,38.99,39.16,3521328.0,30.3614,30.5093,30.3458,30.4781,3521328.0
2020-01-02 09:30:00,39.3,39.35,39.0,39.03,1726465.0,30.5871,30.626,30.3536,30.377,1726465.0
2020-01-02 10:00:00,39.04,39.06,38.89,39.02,1160836.0,30.3848,30.4003,30.268,30.3692,1160836.0
2020-01-02 10:30:00,39.03,39.04,38.91,38.98,821414.0,30.377,30.3848,30.2836,30.3381,821414.0
2020-01-02 11:00:00,38.98,39.09,38.94,38.97,898924.0,30.3381,30.4237,30.3069,30.3303,898924.0
2020-01-02 11:30:00,38.97,38.98,38.91,38.97,877931.0,30.3303,30.3381,30.2836,30.3303,877931.0
2020-01-02 12:00:00,38.97,38.99,38.92,38.98,708272.0,30.3303,30.3458,30.2914,30.3381,708272.0
2020-01-02 12:30:00,38.98,38.99,38.93,38.96,619118.0,30.3381,30.3458,30.2991,30.3225,619118.0
2020-01-02 13:00:00,38.96,38.96,38.9,38.93,630170.0,30.3225,30.3225,30.2758,30.2991,630170.0
2020-01-02 13:30:00,38.93,38.95,38.9,38.91,652714.0,30.2991,30.3147,30.2758,30.2836,652714.0
2020-01-02 14:00:00,38.92,38.92,38.88,38.9,732237.0,30.2914,30.2914,30.2602,30.2758,732237.0
2020-01-02 14:30:00,38.91,39.0,38.87,38.99,1053328.0,30.2836,30.3536,30.2524,30.3458,1053328.0
2020-01-02 15:00:00,38.99,39.01,38.96,39.01,720975.0,30.3458,30.3614,30.3225,30.3614,720975.0
2020-01-02 15:30:00,39.01,39.15,38.96,39.14,1769930.0,30.3614,30.4704,30.3225,30.4626,1769930.0
2020-01-03 09:30:00,38.72,39.08,38.67,39.08,1211923.0,30.1357,30.4159,30.0968,30.4159,1211923.0
2020-01-03 10:00:00,39.08,39.17,38.99,39.14,1107256.0,30.4159,30.4859,30.3458,30.4626,1107256.0
2020-01-03 10:30:00,39.14,39.24,39.07,39.09,822564.0,30.4626,30.5404,30.4081,30.4237,822564.0
2020-01-03 11:00:00,39.1,39.15,39.01,39.08,588457.0,30.4315,30.4704,30.3614,30.4159,588457.0
2020-01-03 11:30:00,39.08,39.18,39.07,39.13,629549.0,30.4159,30.4937,30.4081,30.4548,629549.0
2020-01-03 12:00:00,39.13,39.23,39.12,39.2,580112.0,30.4548,30.5326,30.447,30.5093,580112.0
2020-01-03 12:30:00,39.2,39.23,39.12,39.14,616545.0,30.5093,30.5326,30.447,30.4626,616545.0
2020-01-03 13:00:00,39.14,39.21,39.08,39.15,566928.0,30.4626,30.5171,30.4159,30.4704,566928.0
2020-01-03 13:30:00,39.15,39.15,39.0,39.04,591102.0,30.4704,30.4704,30.3536,30.3848,591102.0
2020-01-03 14:00:00,39.05,39.1,39.02,39.09,496915.0,30.3925,30.4315,30.3692,30.4237,496915.0
2020-01-03 14:30:00,39.08,39.13,39.07,39.09,543235.0,30.4159,30.4548,30.4081,30.4237,543235.0
2020-01-03 15:00:00,39.09,39.13,39.0,39.0,594162.0,30.4237,30.4548,30.3536,30.3536,594162.0
2020-01-03 15:30:00,39.0,39.02,38.92,38.92,1724378.0,30.3536,30.3692,30.2914,30.2914,1724378.0
2020-01-06 09:30:00,38.82,38.99,38.7,38.88,1117553.0,30.2135,30.3458,30.1201,30.2602,1117553.0
2020-01-06 10:00:00,38.88,38.96,38.77,38.93,810882.0,30.2602,30.3225,30.1746,30.2991,810882.0
2020-01-06 10:30:00,38.94,38.98,38.87,38.9,852923.0,30.3069,30.3381,30.2524,30.2758,852923.0
2020-01-06 11:00:00,38.9,39.0,38.87,38.88,847233.0,30.2758,30.3536,30.2524,30.2602,847233.0
2020-01-06 11:30:00,38.88,38.98,38.87,38.9,684185.0,30.2602,30.3381,30.2524,30.2758,684185.0
2020-01-06 12:00:00,38.9,38.93,38.84,38.88,644403.0,30.2758,30.2991,30.2291,30.2602,644403.0
2020-01-06 12:30:00,38.89,38.9,38.84,38.86,385019.0,30.268,30.2758,30.2291,30.2447,385019.0
2020-01-06 13:00:00,38.86,38.91,38.85,38.91,372048.0,30.2447,30.2836,30.2369,30.2836,372048.0
2020-01-06 13:30:00,38.91,38.93,38.88,38.89,445122.0,30.2836,30.2991,30.2602,30.268,445122.0
2020-01-06 14:00:00,38.9,38.96,38.87,38.93,448826.0,30.2758,30.3225,30.2524,30.2991,448826.0
2020-01-06 14:30:00,38.93,38.94,38.9,38.9,510076.0,30.2991,30.3069,30.2758,30.2758,510076.0
2020-01-06 15:00:00,38.91,38.97,38.9,38.93,669092.0,30.2836,30.3303,30.2758,30.2991,669092.0
2020-01-06 15:30:00,38.93,38.93,38.81,38.87,1880170.0,30.2991,30.2991,30.2057,30.2524,1880170.0
2020-01-07 09:30:00,39.12,39.13,38.82,38.83,1943975.0,30.447,30.4548,30.2135,30.2213,1943975.0
2020-01-07 10:00:00,38.83,38.9,38.75,38.8,1157746.0,30.2213,30.2758,30.159,30.198,1157746.0
2020-01-07 10:30:00,38.8,38.88,38.68,38.85,1084641.0,30.198,30.2602,30.1046,30.2369,1084641.0
2020-01-07 11:00:00,38.86,38.9,38.78,38.83,759415.0,30.2447,30.2758,30.1824,30.2213,759415.0
2020-01-07 11:30:00,38.83,38.83,38.72,38.76,454608.0,30.2213,30.2213,30.1357,30.1668,454608.0
2020-01-07 12:00:00,38.75,38.8,38.72,38.78,398995.0,30.159,30.198,30.1357,30.1824,398995.0
2020-01-07 12:30:00,38.79,38.8,38.75,38.79,358356.0,30.1902,30.198,30.159,30.1902,358356.0
2020-01-07 13:00:00,38.78,38.85,38.77,38.82,478372.0,30.1824,30.2369,30.1746,30.2135,478372.0
2020-01-07 13:30:00,38.82,38.85,38.78,38.8,364820.0,30.2135,30.2369,30.1824,30.198,364820.0
2020-01-07 14:00:00,38.8,38.81,38.72,38.77,979437.0,30.198,30.2057,30.1357,30.1746,979437.0
2020-01-07 14:30:00,38.77,38.78,38.75,38.77,683598.0,30.1746,30.1824,30.159,30.1746,683598.0
2020-01-07 15:00:00,38.77,38.81,38.76,38.79,898184.0,30.1746,30.2057,30.1668,30.1902,898184.0
2020-01-07 15:30:00,38.78,38.8,38.72,38.76,1893627.0,30.1824,30.198,30.1357,30.1668,1893627.0
2020-01-08 09:30:00,38.76,39.07,38.75,39.05,1315310.0,30.1668,30.4081,30.159,30.3925,1315310.0
2020-01-08 10:00:00,39.06,39.17,38.97,39.03,1042726.0,30.4003,30.4859,30.3303,30.377,1042726.0
2020-01-08 10:30:00,39.03,39.15,38.95,39.12,962478.0,30.377,30.4704,30.3147,30.447,962478.0
2020-01-08 11:00:00,39.12,39.14,38.96,39.05,839751.0,30.447,30.4626,30.3225,30.3925,839751.0
2020-01-08 11:30:00,39.05,39.21,38.92,39.14,1253192.0,30.3925,30.5171,30.2914,30.4626,1253192.0
2020-01-08 12:00:00,39.14,39.19,39.1,39.11,458036.0,30.4626,30.5015,30.4315,30.4392,458036.0
2020-01-08 12:30:00,39.12,39.12,39.03,39.07,583363.0,30.447,30.447,30.377,30.4081,583363.0
2020-01-08 13:00:00,39.07,39.11,39.0,39.11,514494.0,30.4081,30.4392,30.3536,30.4392,514494.0
2020-01-08 13:30:00,39.11,39.11,39.03,39.09,559080.0,30.4392,30.4392,30.377,30.4237,559080.0
2020-01-08 14:00:00,39.1,39.15,39.09,39.14,647198.0,30.4315,30.4704,30.4237,30.4626,647198.0
2020-01-08 14:30:00,39.14,39.14,39.08,39.12,743739.0,30.4626,30.4626,30.4159,30.447,743739.0
2020-01-08 15:00:00,39.13,39.2,39.11,39.2,928299.0,30.4548,30.5093,30.4392,30.5093,928299.0
2020-01-08 15:30:00,39.2,39.22,39.03,39.05,2155210.0,30.5093,30.5248,30.377,30.3925,2155210.0
2020-01-09 09:30:00,39.27,39.27,38.98,38.99,1469537.0,30.5638,30.5638,30.3381,30.3458,1469537.0
2020-01-09 10:00:00,38.99,39.17,38.96,39.15,999576.0,30.3458,30.4859,30.3225,30.4704,999576.0
2020-01-09 10:30:00,39.15,39.19,39.06,39.09,811655.0,30.4704,30.5015,30.4003,30.4237,811655.0
2020-01-09 11:00:00,39.1,39.19,39.06,39.1,1177526.0,30.4315,30.5015,30.4003,30.4315,1177526.0
2020-01-09 11:30:00,39.1,39.15,39.02,39.04,721647.0,30.4315,30.4704,30.3692,30.3848,721647.0
2020-01-09 12:00:00,39.05,39.09,38.92,38.97,947874.0,30.3925,30.4237,30.2914,30.3303,947874.0
2020-01-09 12:30:00,38.96,38.99,38.92,38.95,656568.0,30.3225,30.3458,30.2914,30.3147,656568.0
2020-01-09 13:00:00,38.94,38.96,38.79,38.85,876228.0,30.3069,30.3225,30.1902,30.2369,876228.0
2020-01-09 13:30:00,38.85,38.91,38.81,38.91,2625863.0,30.2369,30.2836,30.2057,30.2836,2625863.0
2020-01-09 14:00:00,38.91,38.98,38.9,38.95,766626.0,30.2836,30.3381,30.2758,30.3147,766626.0
2020-01-09 14:30:00,38.95,38.96,38.88,38.89,856400.0,30.3147,30.3225,30.2602,30.268,856400.0
2020-01-09 15:00:00,38.89,38.89,38.83,38.87,920540.0,30.268,30.268,30.2213,30.2524,920540.0
2020-01-09 15:30:00,38.87,38.93,38.86,38.89,2216018.0,30.2524,30.2991,30.2447,30.268,2216018.0
2020-01-10 09:30:00,38.98,39.6,38.97,39.45,2757288.0,30.3381,30.8206,30.3303,30.7039,2757288.0
2020-01-10 10:00:00,39.45,39.56,39.33,39.33,1406612.0,30.7039,30.7895,30.6105,30.6105,1406612.0
2020-01-10 10:30:00,39.33,39.49,39.32,39.48,1272656.0,30.6105,30.735,30.6027,30.7272,1272656.0
2020-01-10 11:00:00,39.48,39.5,39.36,39.4,1004295.0,30.7272,30.7428,30.6338,30.6649,1004295.0
2020-01-10 11:30:00,39.4,39.44,39.29,39.36,1392142.0,30.6649,30.6961,30.5793,30.6338,1392142.0
2020-01-10 12:00:00,39.36,39.45,39.29,39.43,950973.0,30.6338,30.7039,30.5793,30.6883,950973.0
2020-01-10 12:30:00,39.43,39.5,39.4,39.41,802972.0,30.6883,30.7428,30.6649,30.6727,802972.0
2020-01-10 13:00:00,39.41,39.49,39.39,39.47,655549.0,30.6727,30.735,30.6572,30.7194,655549.0
2020-01-10 13:30:00,39.47,39.53,39.43,39.51,667220.0,30.7194,30.7661,30.6883,30.7506,667220.0
2020-01-10 14:00:00,39.51,39.58,39.47,39.57,758359.0,30.7506,30.805,30.7194,30.7973,758359.0
2020-01-10 14:30:00,39.57,39.63,39.53,39.55,1365017.0,30.7973,30.8439,30.7661,30.7817,1365017.0
2020-01-10 15:00:00,39.55,39.56,39.41,39.45,1204920.0,30.7817,30.7895,30.6727,30.7039,1204920.0
2020-01-10 15:30:00,39.46,39.5,39.37,39.49,2711075.0,30.7116,30.7428,30.6416,30.735,2711075.0
2020-01-13 09:30:00,39.62,39.62,39.35,39.42,1617861.0,30.8362,30.8362,30.626,30.6805,1617861.0
2020-01-13 10:00:00,39.42,39.51,39.4,39.5,642306.0,30.6805,30.7506,30.6649,30.7428,642306.0
2020-01-13 10:30:00,39.5,39.54,39.39,39.54,1020755.0,30.7428,30.7739,30.6572,30.7739,1020755.0
2020-01-13 11:00:00,39.54,39.7,39.53,39.64,1302375.0,30.7739,30.8984,30.7661,30.8517,1302375.0
2020-01-13 11:30:00,39.64,39.78,39.58,39.65,1008590.0,30.8517,30.9607,30.805,30.8595,1008590.0
2020-01-13 12:00:00,39.65,39.74,39.64,39.68,642909.0,30.8595,30.9296,30.8517,30.8829,642909.0
2020-01-13 12:30:00,39.68,39.69,39.56,39.56,462796.0,30.8829,30.8906,30.7895,30.7895,462796.0
2020-01-13 13:00:00,39.56,39.59,39.49,39.5,489176.0,30.7895,30.8128,30.735,30.7428,489176.0
2020-01-13 13:30:00,39.5,39.5,39.36,39.36,835746.0,30.7428,30.7428,30.6338,30.6338,835746.0
2020-01-13 14:00:00,39.37,39.37,39.21,39.22,955435.0,30.6416,30.6416,30.5171,30.5248,955435.0
2020-01-13 14:30:00,39.21,39.32,39.21,39.3,755889.0,30.5171,30.6027,30.5171,30.5871,755889.0
2020-01-13 15:00:00,39.3,39.37,39.3,39.34,724991.0,30.5871,30.6416,30.5871,30.6182,724991.0
2020-01-13 15:30:00,39.34,39.42,39.31,39.41,1410800.0,30.6182,30.6805,30.5949,30.6727,1410800.0
2020-01-14 09:30:00,39.43,39.5,39.3,39.41,1399430.0,30.6883,30.7428,30.5871,30.6727,1399430.0
2020-01-14 10:00:00,39.4,39.49,39.31,39.48,762033.0,30.6649,30.735,30.5949,30.7272,762033.0
2020-01-14 10:30:00,39.48,39.68,39.45,39.65,887486.0,30.7272,30.8829,30.7039,30.8595,887486.0
2020-01-14 11:00:00,39.66,39.88,39.65,39.85,1326488.0,30.8673,31.0385,30.8595,31.0152,1326488.0
2020-01-14 11:30:00,39.84,39.93,39.79,39.8,1091262.0,31.0074,31.0774,30.9685,30.9763,1091262.0
2020-01-14 12:00:00,39.8,39.91,39.78,39.89,618717.0,30.9763,31.0619,30.9607,31.0463,618717.0
2020-01-14 12:30:00,39.9,39.99,39.87,39.97,819499.0,31.0541,31.1241,31.0307,31.1086,819499.0
2020-01-14 13:00:00,39.96,39.98,39.92,39.98,629468.0,31.1008,31.1164,31.0697,31.1164,629468.0
2020-01-14 13:30:00,39.98,40.0,39.84,39.98,1031167.0,31.1164,31.1319,31.0074,31.1164,1031167.0
2020-01-14 14:00:00,39.97,40.0,39.88,39.93,1127853.0,31.1086,31.1319,31.0385,31.0774,1127853.0
2020-01-14 14:30:00,39.93,39.99,39.91,39.99,679078.0,31.0774,31.1241,31.0619,31.1241,679078.0
2020-01-14 15:00:00,39.99,40.0,39.89,39.93,1381234.0,31.1241,31.1319,31.0463,31.0774,1381234.0
2020-01-14 15:30:00,39.93,40.08,39.92,40.07,2853807.0,31.0774,31.1942,31.0697,31.1864,2853807.0
2020-01-15 09:30:00,40.19,40.87,40.17,40.8,3939095.0,31.2798,31.809,31.2642,31.7546,3939095.0
2020-01-15 10:00:00,40.8,40.86,40.5,40.64,1620262.0,31.7546,31.8013,31.5211,31.63,1620262.0
2020-01-15 10:30:00,40.63,40.82,40.58,40.72,1292662.0,31.6222,31.7701,31.5833,31.6923,1292662.0
2020-01-15 11:00:00,40.72,40.76,40.6,40.69,1202956.0,31.6923,31.7234,31.5989,31.6689,1202956.0
2020-01-15 11:30:00,40.68,40.79,40.53,40.56,1029205.0,31.6612,31.7468,31.5444,31.5678,1029205.0
2020-01-15 12:00:00,40.56,40.64,40.55,40.58,1259056.0,31.5678,31.63,31.56,31.5833,1259056.0
2020-01-15 12:30:00,40.59,40.68,40.57,40.63,926950.0,31.5911,31.6612,31.5755,31.6222,926950.0
2020-01-15 13:00:00,40.63,40.63,40.56,40.58,799896.0,31.6222,31.6222,31.5678,31.5833,799896.0
2020-01-15 13:30:00,40.58,40.64,40.49,40.55,855918.0,31.5833,31.63,31.5133,31.56,855918.0
2020-01-15 14:00:00,40.54,40.68,40.54,40.68,599495.0,31.5522,31.6612,31.5522,31.6612,599495.0
2020-01-15 14:30:00,40.68,40.68,40.56,40.58,587851.0,31.6612,31.6612,31.5678,31.5833,587851.0
2020-01-15 15:00:00,40.59,40.59,40.48,40.51,855543.0,31.5911,31.5911,31.5055,31.5289,855543.0
2020-01-15 15:30:00,40.51,40.7,40.48,40.68,3056632.0,31.5289,31.6767,31.5055,31.6612,3056632.0
2020-01-16 09:30:00,40.79,40.8,40.43,40.51,1853011.0,31.7468,31.7546,31.4666,31.5289,1853011.0
2020-01-16 10:00:00,40.51,40.65,40.47,40.64,848253.0,31.5289,31.6378,31.4977,31.63,848253.0
2020-01-16 10:30:00,40.64,40.68,40.53,40.54,802067.0,31.63,31.6612,31.5444,31.5522,802067.0
2020-01-16 11:00:00,40.53,40.56,40.37,40.51,1134580.0,31.5444,31.5678,31.4199,31.5289,1134580.0
2020-01-16 11:30:00,40.52,40.53,40.47,40.48,678077.0,31.5366,31.5444,31.4977,31.5055,678077.0
2020-01-16 12:00:00,40.48,40.49,40.36,40.37,696270.0,31.5055,31.5133,31.4121,31.4199,696270.0
2020-01-16 12:30:00,40.37,40.41,40.33,40.33,571476.0,31.4199,31.451,31.3888,31.3888,571476.0
2020-01-16 13:00:00,40.33,40.44,40.33,40.39,546067.0,31.3888,31.4744,31.3888,31.4355,546067.0
2020-01-16 13:30:00,40.39,40.41,40.34,40.37,650801.0,31.4355,31.451,31.3965,31.4199,650801.0
2020-01-16 14:00:00,40.36,40.4,40.32,40.4,656532.0,31.4121,31.4432,31.381,31.4432,656532.0
2020-01-16 14:30:00,40.39,40.45,40.38,40.45,682331.0,31.4355,31.4822,31.4277,31.4822,682331.0
2020-01-16 15:00:00,40.45,40.48,40.41,40.41,654415.0,31.4822,31.5055,31.451,31.451,654415.0
2020-01-16 15:30:00,40.41,40.61,40.4,40.61,2582170.0,31.451,31.6067,31.4432,31.6067,2582170.0
2020-01-17 09:30:00,40.57,40.77,40.55,40.73,3958720.0,31.5755,31.7312,31.56,31.7001,3958720.0
2020-01-17 10:00:00,40.73,40.81,40.62,40.64,1098585.0,31.7001,31.7623,31.6145,31.63,1098585.0
2020-01-17 10:30:00,40.64,40.69,40.5,40.55,869252.0,31.63,31.6689,31.5211,31.56,869252.0
2020-01-17 11:00:00,40.55,40.6,40.5,40.55,998168.0,31.56,31.5989,31.5211,31.56,998168.0
2020-01-17 11:30:00,40.54,40.58,40.51,40.54,544872.0,31.5522,31.5833,31.5289,31.5522,544872.0
2020-01-17 12:00:00,40.53,40.58,40.48,40.51,816355.0,31.5444,31.5833,31.5055,31.5289,816355.0
2020-01-17 12:30:00,40.5,40.51,40.44,40.46,580186.0,31.5211,31.5289,31.4744,31.4899,580186.0
2020-01-17 13:00:00,40.46,40.48,40.42,40.43,457782.0,31.4899,31.5055,31.4588,31.4666,457782.0
2020-01-17 13:30:00,40.43,40.5,40.43,40.47,571763.0,31.4666,31.5211,31.4666,31.4977,571763.0
2020-01-17 14:00:00,40.47,40.52,40.44,40.46,737916.0,31.4977,31.5366,31.4744,31.4899,737916.0
2020-01-17 14:30:00,40.46,40.52,40.44,40.51,798921.0,31.4899,31.5366,31.4744,31.5289,798921.0
2020-01-17 15:00:00,40.51,40.54,40.44,40.52,928195.0,31.5289,31.5522,31.4744,31.5366,928195.0
2020-01-17 15:30:00,40.52,40.57,40.47,40.51,2825114.0,31.5366,31.5755,31.4977,31.5289,2825114.0
2020-01-21 09:30:00,40.38,40.47,40.19,40.34,2765413.0,31.4277,31.4977,31.2798,31.3965,2765413.0
2020-01-21 10:00:00,40.34,40.38,40.22,40.31,1045145.0,31.3965,31.4277,31.3031,31.3732,1045145.0
2020-01-21 10:30:00,40.32,40.32,40.22,40.24,1191730.0,31.381,31.381,31.3031,31.3187,1191730.0
2020-01-21 11:00:00,40.24,40.52,40.22,40.5,1332986.0,31.3187,31.5366,31.3031,31.5211,1332986.0
2020-01-21 11:30:00,40.5,40.66,40.49,40.62,1102579.0,31.5211,31.6456,31.5133,31.6145,1102579.0
2020-01-21 12:00:00,40.61,40.66,40.45,40.47,972396.0,31.6067,31.6456,31.4822,31.4977,972396.0
2020-01-21 12:30:00,40.47,40.51,40.4,40.4,747194.0,31.4977,31.5289,31.4432,31.4432,747194.0
2020-01-21 13:00:00,40.41,40.44,40.32,40.39,1231249.0,31.451,31.4744,31.381,31.4355,1231249.0
2020-01-21 13:30:00,40.39,40.43,40.36,40.39,709546.0,31.4355,31.4666,31.4121,31.4355,709546.0
2020-01-21 14:00:00,40.39,40.44,40.33,40.43,981287.0,31.4355,31.4744,31.3888,31.4666,981287.0
2020-01-21 14:30:00,40.42,40.46,40.37,40.37,957417.0,31.4588,31.4899,31.4199,31.4199,957417.0
2020-01-21 15:00:00,40.38,40.42,40.29,40.33,1300604.0,31.4277,31.4588,31.3576,31.3888,1300604.0
2020-01-21 15:30:00,40.32,40.38,40.27,40.36,1900819.0,31.381,31.4277,31.3421,31.4121,1900819.0
2020-01-22 09:30:00,40.32,40.41,40.29,40.38,1128546.0,31.381,31.451,31.3576,31.4277,1128546.0
2020-01-22 10:00:00,40.38,40.41,40.25,40.31,807190.0,31.4277,31.451,31.3265,31.3732,807190.0
2020-01-22 10:30:00,40.31,40.33,40.15,40.15,869129.0,31.3732,31.3888,31.2487,31.2487,869129.0
2020-01-22 11:00:00,40.15,40.23,40.12,40.17,889475.0,31.2487,31.3109,31.2253,31.2642,889475.0
2020-01-22 11:30:00,40.18,40.23,40.08,40.14,852882.0,31.272,31.3109,31.1942,31.2409,852882.0
2020-01-22 12:00:00,40.13,40.15,40.02,40.04,662352.0,31.2331,31.2487,31.1475,31.1631,662352.0
2020-01-22 12:30:00,40.04,40.06,39.97,40.02,912905.0,31.1631,31.1786,31.1086,31.1475,912905.0
2020-01-22 13:00:00,40.02,40.14,40.02,40.13,988531.0,31.1475,31.2409,31.1475,31.2331,988531.0
2020-01-22 13:30:00,40.13,40.18,40.12,40.16,355935.0,31.2331,31.272,31.2253,31.2564,355935.0
2020-01-22 14:00:00,40.16,40.21,40.16,40.2,430301.0,31.2564,31.2954,31.2564,31.2876,430301.0
2020-01-22 14:30:00,40.2,40.24,40.14,40.18,1244779.0,31.2876,31.3187,31.2409,31.272,1244779.0
2020-01-22 15:00:00,40.18,40.22,40.17,40.21,1094269.0,31.272,31.3031,31.2642,31.2954,1094269.0
2020-01-22 15:30:00,40.21,40.26,40.17,40.19,3419887.0,31.2954,31.3343,31.2642,31.2798,3419887.0
2020-01-23 09:30:00,40.19,40.4,40.13,40.32,2981837.0,31.2798,31.4432,31.2331,31.381,2981837.0
2020-01-23 10:00:00,40.32,40.38,40.13,40.26,2369293.0,31.381,31.4277,31.2331,31.3343,2369293.0
2020-01-23 10:30:00,40.26,40.45,40.23,40.44,2071671.0,31.3343,31.4822,31.3109,31.4744,2071671.0
2020-01-23 11:00:00,40.43,40.44,40.3,40.4,1736973.0,31.4666,31.4744,31.3654,31.4432,1736973.0
2020-01-23 11:30:00,40.41,40.62,40.4,40.62,1387602.0,31.451,31.6145,31.4432,31.6145,1387602.0
2020-01-23 12:00:00,40.62,40.83,40.59,40.6,1648644.0,31.6145,31.7779,31.5911,31.5989,1648644.0
2020-01-23 12:30:00,40.61,40.66,40.57,40.63,765885.0,31.6067,31.6456,31.5755,31.6222,765885.0
2020-01-23 13:00:00,40.63,40.69,40.56,40.59,781520.0,31.6222,31.6689,31.5678,31.5911,781520.0
2020-01-23 13:30:00,40.59,40.71,40.59,40.66,1725411.0,31.5911,31.6845,31.5911,31.6456,1725411.0
2020-01-23 14:00:00,40.66,40.73,40.63,40.7,719281.0,31.6456,31.7001,31.6222,31.6767,719281.0
2020-01-23 14:30:00,40.7,40.81,40.66,40.73,828979.0,31.6767,31.7623,31.6456,31.7001,828979.0
2020-01-23 15:00:00,40.73,40.77,40.55,40.7,1420874.0,31.7001,31.7312,31.56,31.6767,1420874.0
2020-01-23 15:30:00,40.7,40.79,40.66,40.71,2166123.0,31.6767,31.7468,31.6456,31.6845,2166123.0
2020-01-24 09:30:00,40.94,40.97,40.45,40.5,2516762.0,31.8635,31.8869,31.4822,31.5211,2516762.0
2020-01-24 10:00:00,40.49,40.51,40.15,40.16,2149131.0,31.5133,31.5289,31.2487,31.2564,2149131.0
2020-01-24 10:30:00,40.17,40.2,39.96,40.05,3713558.0,31.2642,31.2876,31.1008,31.1708,3713558.0
2020-01-24 11:00:00,40.05,40.2,40.0,40.05,5012278.0,31.1708,31.2876,31.1319,31.1708,5012278.0
2020-01-24 11:30:00,40.06,40.21,39.96,40.16,1521802.0,31.1786,31.2954,31.1008,31.2564,1521802.0
2020-01-24 12:00:00,40.16,40.27,40.14,40.23,1407738.0,31.2564,31.3421,31.2409,31.3109,1407738.0
2020-01-24 12:30:00,40.22,40.37,40.21,40.37,946082.0,31.3031,31.4199,31.2954,31.4199,946082.0
2020-01-24 13:00:00,40.37,40.38,40.24,40.27,1044281.0,31.4199,31.4277,31.3187,31.3421,1044281.0
2020-01-24 13:30:00,40.27,40.28,40.13,40.17,752084.0,31.3421,31.3498,31.2331,31.2642,752084.0
2020-01-24 14:00:00,40.17,40.19,39.97,39.98,1013047.0,31.2642,31.2798,31.1086,31.1164,1013047.0
2020-01-24 14:30:00,39.97,40.0,39.81,39.86,1631484.0,31.1086,31.1319,30.984,31.023,1631484.0
2020-01-24 15:00:00,39.86,39.87,39.7,39.8,1674397.0,31.023,31.0307,30.8984,30.9763,1674397.0
2020-01-24 15:30:00,39.8,39.89,39.63,39.83,3957870.0,30.9763,31.0463,30.8439,30.9996,3957870.0
2020-01-27 09:30:00,39.41,39.81,39.25,39.8,2948403.0,30.6727,30.984,30.5482,30.9763,2948403.0
2020-01-27 10:00:00,39.8,39.93,39.7,39.92,1482519.0,30.9763,31.0774,30.8984,31.0697,1482519.0
2020-01-27 10:30:00,39.92,39.98,39.83,39.94,1574658.0,31.0697,31.1164,30.9996,31.0852,1574658.0
2020-01-27 11:00:00,39.94,39.96,39.8,39.91,1633214.0,31.0852,31.1008,30.9763,31.0619,1633214.0
2020-01-27 11:30:00,39.91,40.04,39.84,40.04,1461506.0,31.0619,31.1631,31.0074,31.1631,1461506.0
2020-01-27 12:00:00,40.03,40.22,40.0,40.17,1466514.0,31.1553,31.3031,31.1319,31.2642,1466514.0
2020-01-27 12:30:00,40.17,40.28,40.15,40.18,1033729.0,31.2642,31.3498,31.2487,31.272,1033729.0
2020-01-27 13:00:00,40.17,40.2,40.08,40.15,1067616.0,31.2642,31.2876,31.1942,31.2487,1067616.0
2020-01-27 13:30:00,40.16,40.27,40.1,40.12,851869.0,31.2564,31.3421,31.2097,31.2253,851869.0
2020-01-27 14:00:00,40.12,40.29,40.06,40.29,1302900.0,31.2253,31.3576,31.1786,31.3576,1302900.0
2020-01-27 14:30:00,40.29,40.43,40.21,40.3,3048583.0,31.3576,31.4666,31.2954,31.3654,3048583.0
2020-01-27 15:00:00,40.3,40.42,40.22,40.33,2317556.0,31.3654,31.4588,31.3031,31.3888,2317556.0
2020-01-27 15:30:00,40.33,40.33,40.15,40.15,3959739.0,31.3888,31.3888,31.2487,31.2487,3959739.0
2020-01-28 09:30:00,39.32,39.49,38.51,38.98,11252694.0,30.6027,30.735,29.9723,30.3381,11252694.0
2020-01-28 10:00:00,38.98,39.08,38.69,38.7,7044571.0,30.3381,30.4159,30.1123,30.1201,7044571.0
2020-01-28 10:30:00,38.71,38.78,38.41,38.52,5597192.0,30.1279,30.1824,29.8944,29.98,5597192.0
2020-01-28 11:00:00,38.52,38.71,38.42,38.6,3799044.0,29.98,30.1279,29.9022,30.0423,3799044.0
2020-01-28 11:30:00,38.6,38.68,38.35,38.45,3419035.0,30.0423,30.1046,29.8477,29.9256,3419035.0
2020-01-28 12:00:00,38.45,38.61,38.21,38.55,3245822.0,29.9256,30.0501,29.7388,30.0034,3245822.0
2020-01-28 12:30:00,38.55,38.65,38.26,38.3,2649575.0,30.0034,30.0812,29.7777,29.8088,2649575.0
2020-01-28 13:00:00,38.3,38.33,38.18,38.2,1841036.0,29.8088,29.8322,29.7154,29.731,1841036.0
2020-01-28 13:30:00,38.2,38.23,38.02,38.19,2444693.0,29.731,29.7543,29.5909,29.7232,2444693.0
2020-01-28 14:00:00,38.19,38.29,38.13,38.15,1979115.0,29.7232,29.801,29.6765,29.6921,1979115.0
2020-01-28 14:30:00,38.15,38.23,38.03,38.04,2661175.0,29.6921,29.7543,29.5987,29.6065,2661175.0
2020-01-28 15:00:00,38.03,38.15,37.95,38.15,3965218.0,29.5987,29.6921,29.5364,29.6921,3965218.0
2020-01-28 15:30:00,38.15,38.37,38.1,38.13,6726468.0,29.6921,29.8633,29.6532,29.6765,6726468.0
2020-01-29 09:30:00,38.12,38.38,37.85,38.02,3688297.0,29.6687,29.8711,29.4586,29.5909,3688297.0
2020-01-29 10:00:00,38.01,38.1,37.89,37.92,1799203.0,29.5831,29.6532,29.4897,29.5131,1799203.0
2020-01-29 10:30:00,37.92,38.14,37.9,38.05,1780967.0,29.5131,29.6843,29.4975,29.6142,1780967.0
2020-01-29 11:00:00,38.05,38.09,37.99,38.05,1489257.0,29.6142,29.6454,29.5675,29.6142,1489257.0
2020-01-29 11:30:00,38.05,38.08,37.85,37.87,2406929.0,29.6142,29.6376,29.4586,29.4741,2406929.0
2020-01-29 12:00:00,37.87,38.0,37.82,37.87,1320490.0,29.4741,29.5753,29.4352,29.4741,1320490.0
2020-01-29 12:30:00,37.86,37.91,37.69,37.73,2087421.0,29.4664,29.5053,29.3341,29.3652,2087421.0
2020-01-29 13:00:00,37.73,37.77,37.62,37.66,1563649.0,29.3652,29.3963,29.2796,29.3107,1563649.0
2020-01-29 13:30:00,37.66,37.75,37.6,37.71,1651628.0,29.3107,29.3807,29.264,29.3496,1651628.0
2020-01-29 14:00:00,37.71,37.79,37.64,37.73,2228969.0,29.3496,29.4119,29.2951,29.3652,2228969.0
2020-01-29 14:30:00,37.73,37.79,37.72,37.73,1357770.0,29.3652,29.4119,29.3574,29.3652,1357770.0
2020-01-29 15:00:00,37.73,37.76,37.66,37.72,2423445.0,29.3652,29.3885,29.3107,29.3574,2423445.0
2020-01-29 15:30:00,37.71,37.74,37.55,37.59,3710473.0,29.3496,29.373,29.2251,29.2562,3710473.0
2020-01-30 09:30:00,37.1,37.17,36.69,36.86,2782801.0,29.1708,29.2259,28.8485,28.9821,2782801.0
2020-01-30 10:00:00,36.86,37.17,36.86,37.02,1982990.0,28.9821,29.2259,28.9821,29.1079,1982990.0
2020-01-30 10:30:00,37.02,37.08,36.93,36.99,3414054.0,29.1079,29.1551,29.0372,29.0844,3414054.0
2020-01-30 11:00:00,37.0,37.08,36.94,36.99,2298747.0,29.0922,29.1551,29.045,29.0844,2298747.0
2020-01-30 11:30:00,37.0,37.06,36.93,36.97,1544695.0,29.0922,29.1394,29.0372,29.0686,1544695.0
2020-01-30 12:00:00,36.97,37.02,36.94,36.95,880306.0,29.0686,29.1079,29.045,29.0529,880306.0
2020-01-30 12:30:00,36.96,37.01,36.92,36.99,801423.0,29.0608,29.1001,29.0293,29.0844,801423.0
2020-01-30 13:00:00,37.0,37.04,36.95,36.98,872251.0,29.0922,29.1237,29.0529,29.0765,872251.0
2020-01-30 13:30:00,36.98,37.0,36.92,36.92,783207.0,29.0765,29.0922,29.0293,29.0293,783207.0
2020-01-30 14:00:00,36.92,36.99,36.92,36.95,922968.0,29.0293,29.0844,29.0293,29.0529,922968.0
2020-01-30 14:30:00,36.94,36.99,36.82,36.88,2132776.0,29.045,29.0844,28.9507,28.9979,2132776.0
2020-01-30 15:00:00,36.88,36.94,36.85,36.9,1606532.0,28.9979,29.045,28.9743,29.0136,1606532.0
2020-01-30 15:30:00,36.9,37.07,36.88,37.06,4855866.0,29.0136,29.1473,28.9979,29.1394,4855866.0
2020-01-31 09:30:00,36.94,37.45,36.9,37.35,2695457.0,29.045,29.446,29.0136,29.3674,2695457.0
2020-01-31 10:00:00,37.34,37.43,37.24,37.28,2195030.0,29.3596,29.4303,29.2809,29.3124,2195030.0
2020-01-31 10:30:00,37.28,37.34,37.22,37.25,1525225.0,29.3124,29.3596,29.2652,29.2888,1525225.0
2020-01-31 11:00:00,37.25,37.28,37.04,37.1,1592860.0,29.2888,29.3124,29.1237,29.1708,1592860.0
2020-01-31 11:30:00,37.1,37.28,37.09,37.25,1216264.0,29.1708,29.3124,29.163,29.2888,1216264.0
2020-01-31 12:00:00,37.26,37.26,37.11,37.17,1865957.0,29.2967,29.2967,29.1787,29.2259,1865957.0
2020-01-31 12:30:00,37.17,37.19,37.02,37.18,1800550.0,29.2259,29.2416,29.1079,29.2338,1800550.0
2020-01-31 13:00:00,37.19,37.25,37.15,37.23,1033895.0,29.2416,29.2888,29.2102,29.2731,1033895.0
2020-01-31 13:30:00,37.23,37.26,37.15,37.23,823971.0,29.2731,29.2967,29.2102,29.2731,823971.0
2020-01-31 14:00:00,37.23,37.26,37.17,37.19,872257.0,29.2731,29.2967,29.2259,29.2416,872257.0
2020-01-31 14:30:00,37.18,37.28,37.12,37.13,1260573.0,29.2338,29.3124,29.1866,29.1944,1260573.0
2020-01-31 15:00:00,37.13,37.15,37.03,37.1,1533125.0,29.1944,29.2102,29.1158,29.1708,1533125.0
2020-01-31 15:30:00,37.09,37.27,37.04,37.24,3699021.0,29.163,29.3045,29.1237,29.2809,3699021.0
2020-02-03 09:30:00,37.46,37.76,37.3,37.71,1926690.0,29.4539,29.6898,29.3281,29.6505,1926690.0
2020-02-03 10:00:00,37.71,38.04,37.7,37.98,1859837.0,29.6505,29.9099,29.6426,29.8628,1859837.0
2020-02-03 10:30:00,37.97,38.03,37.83,37.87,1356463.0,29.8549,29.9021,29.7448,29.7763,1356463.0
2020-02-03 11:00:00,37.88,37.9,37.6,37.61,1219526.0,29.7841,29.7999,29.564,29.5718,1219526.0
2020-02-03 11:30:00,37.61,37.63,37.5,37.57,1040716.0,29.5718,29.5876,29.4854,29.5404,1040716.0
2020-02-03 12:00:00,37.57,37.61,37.54,37.55,624029.0,29.5404,29.5718,29.5168,29.5247,624029.0
2020-02-03 12:30:00,37.55,37.59,37.48,37.59,682013.0,29.5247,29.5561,29.4696,29.5561,682013.0
2020-02-03 13:00:00,37.59,37.61,37.52,37.55,814218.0,29.5561,29.5718,29.5011,29.5247,814218.0
2020-02-03 13:30:00,37.55,37.62,37.52,37.53,816362.0,29.5247,29.5797,29.5011,29.5089,816362.0
2020-02-03 14:00:00,37.53,37.62,37.52,37.58,893262.0,29.5089,29.5797,29.5011,29.5483,893262.0
2020-02-03 14:30:00,37.58,37.66,37.56,37.61,885374.0,29.5483,29.6112,29.5325,29.5718,885374.0
2020-02-03 15:00:00,37.6,37.66,37.6,37.66,906330.0,29.564,29.6112,29.564,29.6112,906330.0
2020-02-03 15:30:00,37.66,37.68,37.5,37.5,2956478.0,29.6112,29.6269,29.4854,29.4854,2956478.0
2020-02-04 09:30:00,38.08,38.18,37.97,38.14,3357265.0,29.9414,30.02,29.8549,29.9886,3357265.0
2020-02-04 10:00:00,38.14,38.18,38.05,38.13,1564854.0,29.9886,30.02,29.9178,29.9807,1564854.0
2020-02-04 10:30:00,38.13,38.23,38.12,38.23,1542927.0,29.9807,30.0593,29.9728,30.0593,1542927.0
2020-02-04 11:00:00,38.23,38.24,38.15,38.16,1311509.0,30.0593,30.0672,29.9964,30.0043,1311509.0
2020-02-04 11:30:00,38.16,38.17,37.94,37.94,1805523.0,30.0043,30.0122,29.8313,29.8313,1805523.0
2020-02-04 12:00:00,37.94,37.97,37.76,37.8,2304501.0,29.8313,29.8549,29.6898,29.7212,2304501.0
2020-02-04 12:30:00,37.8,37.9,37.78,37.87,1271199.0,29.7212,29.7999,29.7055,29.7763,1271199.0
2020-02-04 13:00:00,37.87,37.99,37.86,37.98,1435255.0,29.7763,29.8706,29.7684,29.8628,1435255.0
2020-02-04 13:30:00,37.98,37.99,37.92,37.94,1196742.0,29.8628,29.8706,29.8156,29.8313,1196742.0
2020-02-04 14:00:00,37.94,37.99,37.88,37.93,966843.0,29.8313,29.8706,29.7841,29.8235,966843.0
2020-02-04 14:30:00,37.93,38.1,37.92,38.04,924119.0,29.8235,29.9571,29.8156,29.9099,924119.0
2020-02-04 15:00:00,38.04,38.07,37.98,38.05,1210400.0,29.9099,29.9335,29.8628,29.9178,1210400.0
2020-02-04 15:30:00,38.04,38.05,37.63,37.7,4976147.0,29.9099,29.9178,29.5876,29.6426,4976147.0
2020-02-05 09:30:00,37.85,38.43,37.82,38.26,3779397.0,29.7606,30.2166,29.737,30.0829,3779397.0
2020-02-05 10:00:00,38.26,38.39,38.24,38.3,2152943.0,30.0829,30.1851,30.0672,30.1144,2152943.0
2020-02-05 10:30:00,38.29,38.41,38.27,38.31,1848534.0,30.1065,30.2009,30.0908,30.1222,1848534.0
2020-02-05 11:00:00,38.32,38.53,38.31,38.53,1567124.0,30.1301,30.2952,30.1222,30.2952,1567124.0
2020-02-05 11:30:00,38.53,38.57,38.44,38.5,1656988.0,30.2952,30.3267,30.2245,30.2716,1656988.0
2020-02-05 12:00:00,38.5,38.52,38.44,38.48,987411.0,30.2716,30.2874,30.2245,30.2559,987411.0
2020-02-05 12:30:00,38.48,38.55,38.44,38.45,871551.0,30.2559,30.3109,30.2245,30.2323,871551.0
2020-02-05 13:00:00,38.45,38.48,38.33,38.33,1055651.0,30.2323,30.2559,30.138,30.138,1055651.0
2020-02-05 13:30:00,38.34,38.37,38.3,38.34,1657270.0,30.1458,30.1694,30.1144,30.1458,1657270.0
2020-02-05 14:00:00,38.34,38.36,38.28,38.29,1296402.0,30.1458,30.1616,30.0987,30.1065,1296402.0
2020-02-05 14:30:00,38.29,38.29,38.13,38.19,1072255.0,30.1065,30.1065,29.9807,30.0279,1072255.0
2020-02-05 15:00:00,38.19,38.22,38.14,38.15,1583596.0,30.0279,30.0515,29.9886,29.9964,1583596.0
2020-02-05 15:30:00,38.15,38.23,38.07,38.18,3604253.0,29.9964,30.0593,29.9335,30.02,3604253.0
2020-02-06 09:30:00,38.44,38.5,38.2,38.26,2425029.0,30.2245,30.2716,30.0358,30.0829,2425029.0
2020-02-06 10:00:00,38.27,38.41,38.2,38.26,1186136.0,30.0908,30.2009,30.0358,30.0829,1186136.0
2020-02-06 10:30:00,38.27,38.42,38.25,38.27,928397.0,30.0908,30.2087,30.0751,30.0908,928397.0
2020-02-06 11:00:00,38.27,38.31,38.17,38.28,1377564.0,30.0908,30.1222,30.0122,30.0987,1377564.0
2020-02-06 11:30:00,38.28,38.31,38.19,38.24,1040338.0,30.0987,30.1222,30.0279,30.0672,1040338.0
2020-02-06 12:00:00,38.23,38.26,38.14,38.2,532567.0,30.0593,30.0829,29.9886,30.0358,532567.0
2020-02-06 12:30:00,38.2,38.22,38.12,38.17,887482.0,30.0358,30.0515,29.9728,30.0122,887482.0
2020-02-06 13:00:00,38.16,38.21,38.05,38.08,1626383.0,30.0043,30.0436,29.9178,29.9414,1626383.0
2020-02-06 13:30:00,38.08,38.12,38.03,38.12,973777.0,29.9414,29.9728,29.9021,29.9728,973777.0
2020-02-06 14:00:00,38.11,38.16,38.1,38.16,760442.0,29.965,30.0043,29.9571,30.0043,760442.0
2020-02-06 14:30:00,38.16,38.17,38.11,38.16,647537.0,30.0043,30.0122,29.965,30.0043,647537.0
2020-02-06 15:00:00,38.16,38.21,38.11,38.18,1221614.0,30.0043,30.0436,29.965,30.02,1221614.0
2020-02-06 15:30:00,38.18,38.27,38.13,38.26,2703935.0,30.02,30.0908,29.9807,30.0829,2703935.0
2020-02-07 09:30:00,38.36,38.4,38.12,38.12,1676538.0,30.1616,30.193,29.9728,29.9728,1676538.0
2020-02-07 10:00:00,38.13,38.18,37.93,38.17,3408453.0,29.9807,30.02,29.8235,30.0122,3408453.0
2020-02-07 10:30:00,38.17,38.18,38.07,38.15,899617.0,30.0122,30.02,29.9335,29.9964,899617.0
2020-02-07 11:00:00,38.14,38.2,38.09,38.19,895355.0,29.9886,30.0358,29.9493,30.0279,895355.0
2020-02-07 11:30:00,38.19,38.2,38.05,38.16,818229.0,30.0279,30.0358,29.9178,30.0043,818229.0
2020-02-07 12:00:00,38.16,38.23,38.12,38.2,747373.0,30.0043,30.0593,29.9728,30.0358,747373.0
2020-02-07 12:30:00,38.2,38.24,38.15,38.2,743273.0,30.0358,30.0672,29.9964,30.0358,743273.0
2020-02-07 13:00:00,38.2,38.2,38.12,38.14,529818.0,30.0358,30.0358,29.9728,29.9886,529818.0
2020-02-07 13:30:00,38.13,38.16,38.03,38.04,1191482.0,29.9807,30.0043,29.9021,29.9099,1191482.0
2020-02-07 14:00:00,38.04,38.11,37.99,38.09,1403185.0,29.9099,29.965,29.8706,29.9493,1403185.0
2020-02-07 14:30:00,38.09,38.13,38.07,38.1,1193912.0,29.9493,29.9807,29.9335,29.9571,1193912.0
2020-02-07 15:00:00,38.1,38.11,38.04,38.08,850009.0,29.9571,29.965,29.9099,29.9414,850009.0
2020-02-07 15:30:00,38.08,38.14,38.0,38.06,2317082.0,29.9414,29.9886,29.8785,29.9257,2317082.0
2020-02-10 09:30:00,38.21,38.22,37.91,37.95,1808951.0,30.0436,30.0515,29.8077,29.8392,1808951.0
2020-02-10 10:00:00,37.95,38.08,37.92,38.05,979489.0,29.8392,29.9414,29.8156,29.9178,979489.0
2020-02-10 10:30:00,38.05,38.06,37.83,37.88,822496.0,29.9178,29.9257,29.7448,29.7841,822496.0
2020-02-10 11:00:00,37.88,37.89,37.82,37.85,650608.0,29.7841,29.792,29.737,29.7606,650608.0
2020-02-10 11:30:00,37.84,37.86,37.78,37.82,1287924.0,29.7527,29.7684,29.7055,29.737,1287924.0
2020-02-10 12:00:00,37.81,37.84,37.77,37.79,703514.0,29.7291,29.7527,29.6977,29.7134,703514.0
2020-02-10 12:30:00,37.8,37.84,37.77,37.83,460687.0,29.7212,29.7527,29.6977,29.7448,460687.0
2020-02-10 13:00:00,37.83,37.84,37.79,37.79,374606.0,29.7448,29.7527,29.7134,29.7134,374606.0
2020-02-10 13:30:00,37.8,37.82,37.73,37.75,599732.0,29.7212,29.737,29.6662,29.6819,599732.0
2020-02-10 14:00:00,37.76,37.85,37.72,37.82,804378.0,29.6898,29.7606,29.6583,29.737,804378.0
2020-02-10 14:30:00,37.81,37.87,37.77,37.87,798263.0,29.7291,29.7763,29.6977,29.7763,798263.0
2020-02-10 15:00:00,37.87,37.92,37.85,37.88,1151833.0,29.7763,29.8156,29.7606,29.7841,1151833.0
2020-02-10 15:30:00,37.88,37.9,37.75,37.81,2804333.0,29.7841,29.7999,29.6819,29.7291,2804333.0
2020-02-11 09:30:00,37.89,38.13,37.75,37.95,2184366.0,29.792,29.9807,29.6819,29.8392,2184366.0
2020-02-11 10:00:00,37.95,38.04,37.88,38.01,1204457.0,29.8392,29.9099,29.7841,29.8864,1204457.0
2020-02-11 10:30:00,38.01,38.05,37.91,37.95,868269.0,29.8864,29.9178,29.8077,29.8392,868269.0
2020-02-11 11:00:00,37.95,37.96,37.88,37.94,869365.0,29.8392,29.847,29.7841,29.8313,869365.0
2020-02-11 11:30:00,37.94,38.05,37.93,38.01,789288.0,29.8313,29.9178,29.8235,29.8864,789288.0
2020-02-11 12:00:00,38.0,38.08,37.97,38.06,577063.0,29.8785,29.9414,29.8549,29.9257,577063.0
2020-02-11 12:30:00,38.07,38.09,38.01,38.05,587251.0,29.9335,29.9493,29.8864,29.9178,587251.0
2020-02-11 13:00:00,38.05,38.06,37.93,37.95,646876.0,29.9178,29.9257,29.8235,29.8392,646876.0
2020-02-11 13:30:00,37.95,37.99,37.9,37.95,634346.0,29.8392,29.8706,29.7999,29.8392,634346.0
2020-02-11 14:00:00,37.94,37.96,37.91,37.94,709404.0,29.8313,29.847,29.8077,29.8313,709404.0
2020-02-11 14:30:00,37.94,38.01,37.93,38.01,829691.0,29.8313,29.8864,29.8235,29.8864,829691.0
2020-02-11 15:00:00,38.01,38.1,38.0,38.09,754698.0,29.8864,29.9571,29.8785,29.9493,754698.0
2020-02-11 15:30:00,38.09,38.12,38.02,38.1,2124776.0,29.9493,29.9728,29.8942,29.9571,2124776.0
2020-02-12 09:30:00,38.09,38.19,37.86,37.91,2145275.0,29.9493,30.0279,29.7684,29.8077,2145275.0
2020-02-12 10:00:00,37.91,38.0,37.87,37.98,1545304.0,29.8077,29.8785,29.7763,29.8628,1545304.0
2020-02-12 10:30:00,37.97,38.0,37.9,37.93,1656261.0,29.8549,29.8785,29.7999,29.8235,1656261.0
2020-02-12 11:00:00,37.93,37.96,37.8,37.8,1377390.0,29.8235,29.847,29.7212,29.7212,1377390.0
2020-02-12 11:30:00,37.8,37.96,37.8,37.86,1070727.0,29.7212,29.847,29.7212,29.7684,1070727.0
2020-02-12 12:00:00,37.86,37.92,37.78,37.81,1343971.0,29.7684,29.8156,29.7055,29.7291,1343971.0
2020-02-12 12:30:00,37.8,37.82,37.75,37.76,927443.0,29.7212,29.737,29.6819,29.6898,927443.0
2020-02-12 13:00:00,37.76,37.84,37.75,37.84,1477413.0,29.6898,29.7527,29.6819,29.7527,1477413.0
2020-02-12 13:30:00,37.83,37.9,37.81,37.9,858183.0,29.7448,29.7999,29.7291,29.7999,858183.0
2020-02-12 14:00:00,37.9,37.92,37.84,37.86,674923.0,29.7999,29.8156,29.7527,29.7684,674923.0
2020-02-12 14:30:00,37.86,37.86,37.76,37.76,816808.0,29.7684,29.7684,29.6898,29.6898,816808.0
2020-02-12 15:00:00,37.77,37.83,37.76,37.79,726809.0,29.6977,29.7448,29.6898,29.7134,726809.0
2020-02-12 15:30:00,37.79,37.84,37.72,37.74,2773051.0,29.7134,29.7527,29.6583,29.6741,2773051.0
2020-02-13 09:30:00,37.58,37.58,37.34,37.35,2029966.0,29.5483,29.5483,29.3596,29.3674,2029966.0
2020-02-13 10:00:00,37.36,37.41,37.04,37.11,2712281.0,29.3753,29.4146,29.1237,29.1787,2712281.0
2020-02-13 10:30:00,37.11,37.3,37.06,37.19,1454582.0,29.1787,29.3281,29.1394,29.2416,1454582.0
2020-02-13 11:00:00,37.19,37.35,37.18,37.3,1362700.0,29.2416,29.3674,29.2338,29.3281,1362700.0
2020-02-13 11:30:00,37.29,37.35,37.21,37.22,732106.0,29.3202,29.3674,29.2573,29.2652,732106.0
2020-02-13 12:00:00,37.22,37.24,37.16,37.18,696034.0,29.2652,29.2809,29.218,29.2338,696034.0
2020-02-13 12:30:00,37.19,37.19,37.1,37.18,623582.0,29.2416,29.2416,29.1708,29.2338,623582.0
2020-02-13 13:00:00,37.18,37.23,37.17,37.2,552821.0,29.2338,29.2731,29.2259,29.2495,552821.0
2020-02-13 13:30:00,37.2,37.21,37.15,37.18,453334.0,29.2495,29.2573,29.2102,29.2338,453334.0
2020-02-13 14:00:00,37.17,37.18,37.12,37.13,607678.0,29.2259,29.2338,29.1866,29.1944,607678.0
2020-02-13 14:30:00,37.12,37.16,37.06,37.12,883807.0,29.1866,29.218,29.1394,29.1866,883807.0
2020-02-13 15:00:00,37.12,37.16,37.07,37.1,721280.0,29.1866,29.218,29.1473,29.1708,721280.0
2020-02-13 15:30:00,37.11,37.13,36.88,36.94,3798218.0,29.1787,29.1944,28.9979,29.045,3798218.0
2020-02-14 09:30:00,36.97,37.04,36.52,36.68,2183129.0,29.0686,29.1237,28.7148,28.8406,2183129.0
2020-02-14 10:00:00,36.69,36.77,36.6,36.68,961334.0,28.8485,28.9114,28.7777,28.8406,961334.0
2020-02-14 10:30:00,36.68,36.77,36.64,36.66,966320.0,28.8406,28.9114,28.8092,28.8249,966320.0
2020-02-14 11:00:00,36.66,36.67,36.52,36.52,1219253.0,28.8249,28.8327,28.7148,28.7148,1219253.0
2020-02-14 11:30:00,36.52,36.61,36.5,36.56,1114132.0,28.7148,28.7856,28.6991,28.7463,1114132.0
2020-02-14 12:00:00,36.55,36.56,36.5,36.51,764736.0,28.7384,28.7463,28.6991,28.7069,764736.0
2020-02-14 12:30:00,36.52,36.53,36.42,36.48,1169736.0,28.7148,28.7227,28.6362,28.6834,1169736.0
2020-02-14 13:00:00,36.48,36.57,36.47,36.53,802175.0,28.6834,28.7541,28.6755,28.7227,802175.0
2020-02-14 13:30:00,36.53,36.56,36.5,36.54,602816.0,28.7227,28.7463,28.6991,28.7305,602816.0
2020-02-14 14:00:00,36.54,36.59,36.47,36.59,646858.0,28.7305,28.7698,28.6755,28.7698,646858.0
2020-02-14 14:30:00,36.58,36.63,36.56,36.61,639950.0,28.762,28.8013,28.7463,28.7856,639950.0
2020-02-14 15:00:00,36.62,36.64,36.54,36.54,1207974.0,28.7934,28.8092,28.7305,28.7305,1207974.0
2020-02-14 15:30:00,36.55,36.59,36.49,36.5,3412806.0,28.7384,28.7698,28.6912,28.6991,3412806.0
2020-02-18 09:30:00,36.55,36.67,36.5,36.57,2138048.0,28.7384,28.8327,28.6991,28.7541,2138048.0
2020-02-18 10:00:00,36.57,36.61,36.43,36.43,1330607.0,28.7541,28.7856,28.644,28.644,1330607.0
2020-02-18 10:30:00,36.43,36.47,36.33,36.35,1052486.0,28.644,28.6755,28.5654,28.5811,1052486.0
2020-02-18 11:00:00,36.34,36.38,36.26,36.34,1082876.0,28.5733,28.6047,28.5104,28.5733,1082876.0
2020-02-18 11:30:00,36.34,36.36,36.28,36.3,700469.0,28.5733,28.589,28.5261,28.5418,700469.0
2020-02-18 12:00:00,36.3,36.34,36.28,36.33,556403.0,28.5418,28.5733,28.5261,28.5654,556403.0
2020-02-18 12:30:00,36.33,36.36,36.31,36.35,737975.0,28.5654,28.589,28.5497,28.5811,737975.0
2020-02-18 13:00:00,36.36,36.41,36.33,36.41,602792.0,28.589,28.6283,28.5654,28.6283,602792.0
2020-02-18 13:30:00,36.41,36.42,36.37,36.41,587632.0,28.6283,28.6362,28.5969,28.6283,587632.0
2020-02-18 14:00:00,36.41,36.43,36.4,36.43,613773.0,28.6283,28.644,28.6205,28.644,613773.0
2020-02-18 14:30:00,36.43,36.45,36.4,36.43,667363.0,28.644,28.6598,28.6205,28.644,667363.0
2020-02-18 15:00:00,36.43,36.45,36.37,36.4,896126.0,28.644,28.6598,28.5969,28.6205,896126.0
2020-02-18 15:30:00,36.4,36.4,36.3,36.31,2162024.0,28.6205,28.6205,28.5418,28.5497,2162024.0
2020-02-19 09:30:00,36.4,36.5,36.21,36.46,2060842.0,28.6205,28.6991,28.4711,28.6676,2060842.0
2020-02-19 10:00:00,36.46,36.46,36.34,36.38,1021741.0,28.6676,28.6676,28.5733,28.6047,1021741.0
2020-02-19 10:30:00,36.37,36.46,36.36,36.44,1007161.0,28.5969,28.6676,28.589,28.6519,1007161.0
2020-02-19 11:00:00,36.44,36.49,36.37,36.37,855543.0,28.6519,28.6912,28.5969,28.5969,855543.0
2020-02-19 11:30:00,36.38,36.41,36.33,36.41,818783.0,28.6047,28.6283,28.5654,28.6283,818783.0
2020-02-19 12:00:00,36.41,36.42,36.35,36.39,655715.0,28.6283,28.6362,28.5811,28.6126,655715.0
2020-02-19 12:30:00,36.38,36.39,36.35,36.37,772706.0,28.6047,28.6126,28.5811,28.5969,772706.0
2020-02-19 13:00:00,36.37,36.42,36.35,36.38,1178207.0,28.5969,28.6362,28.5811,28.6047,1178207.0
2020-02-19 13:30:00,36.38,36.39,36.35,36.38,413871.0,28.6047,28.6126,28.5811,28.6047,413871.0
2020-02-19 14:00:00,36.38,36.4,36.35,36.36,567265.0,28.6047,28.6205,28.5811,28.589,567265.0
2020-02-19 14:30:00,36.35,36.36,36.3,36.35,831060.0,28.5811,28.589,28.5418,28.5811,831060.0
2020-02-19 15:00:00,36.35,36.38,36.32,36.32,636337.0,28.5811,28.6047,28.5576,28.5576,636337.0
2020-02-19 15:30:00,36.32,36.34,36.22,36.24,2733525.0,28.5576,28.5733,28.4789,28.4947,2733525.0
2020-02-20 09:30:00,35.71,35.95,35.41,35.77,7937596.0,28.0779,28.2666,27.842,28.1251,7937596.0
2020-02-20 10:00:00,35.77,35.98,35.7,35.89,4413757.0,28.1251,28.2902,28.0701,28.2195,4413757.0
2020-02-20 10:30:00,35.9,36.06,35.88,35.96,3814633.0,28.2273,28.3531,28.2116,28.2745,3814633.0
2020-02-20 11:00:00,35.96,35.98,35.8,35.87,2173299.0,28.2745,28.2902,28.1487,28.2037,2173299.0
2020-02-20 11:30:00,35.87,35.91,35.73,35.75,3576759.0,28.2037,28.2352,28.0936,28.1094,3576759.0
2020-02-20 12:00:00,35.76,35.79,35.66,35.73,1934914.0,28.1172,28.1408,28.0386,28.0936,1934914.0
2020-02-20 12:30:00,35.74,35.88,35.71,35.86,1762535.0,28.1015,28.2116,28.0779,28.1959,1762535.0
2020-02-20 13:00:00,35.86,35.92,35.83,35.88,1468767.0,28.1959,28.243,28.1723,28.2116,1468767.0
2020-02-20 13:30:00,35.88,35.94,35.85,35.89,1137792.0,28.2116,28.2588,28.188,28.2195,1137792.0
2020-02-20 14:00:00,35.9,35.92,35.87,35.88,1126559.0,28.2273,28.243,28.2037,28.2116,1126559.0
2020-02-20 14:30:00,35.89,35.94,35.85,35.86,1327068.0,28.2195,28.2588,28.188,28.1959,1327068.0
2020-02-20 15:00:00,35.86,35.9,35.84,35.86,1626111.0,28.1959,28.2273,28.1801,28.1959,1626111.0
2020-02-20 15:30:00,35.87,35.91,35.83,35.84,4103228.0,28.2037,28.2352,28.1723,28.1801,4103228.0
2020-02-21 09:30:00,35.76,35.82,35.58,35.68,3404221.0,28.1172,28.1644,27.9757,28.0543,3404221.0
2020-02-21 10:00:00,35.69,35.74,35.63,35.72,2326946.0,28.0622,28.1015,28.015,28.0858,2326946.0
2020-02-21 10:30:00,35.72,35.74,35.62,35.66,1218446.0,28.0858,28.1015,28.0072,28.0386,1218446.0
2020-02-21 11:00:00,35.66,35.72,35.6,35.6,1509675.0,28.0386,28.0858,27.9914,27.9914,1509675.0
2020-02-21 11:30:00,35.61,35.66,35.53,35.64,1861058.0,27.9993,28.0386,27.9364,28.0229,1861058.0
2020-02-21 12:00:00,35.65,35.67,35.59,35.59,1560670.0,28.0307,28.0465,27.9836,27.9836,1560670.0
2020-02-21 12:30:00,35.59,35.7,35.59,35.61,1781917.0,27.9836,28.0701,27.9836,27.9993,1781917.0
2020-02-21 13:00:00,35.61,35.66,35.6,35.61,1124665.0,27.9993,28.0386,27.9914,27.9993,1124665.0
2020-02-21 13:30:00,35.62,35.66,35.58,35.61,1429183.0,28.0072,28.0386,27.9757,27.9993,1429183.0
2020-02-21 14:00:00,35.6,35.72,35.6,35.7,1753210.0,27.9914,28.0858,27.9914,28.0701,1753210.0
2020-02-21 14:30:00,35.7,35.71,35.6,35.62,1494907.0,28.0701,28.0779,27.9914,28.0072,1494907.0
2020-02-21 15:00:00,35.63,35.68,35.59,35.65,2234633.0,28.015,28.0543,27.9836,28.0307,2234633.0
2020-02-21 15:30:00,35.65,35.72,35.58,35.72,4968960.0,28.0307,28.0858,27.9757,28.0858,4968960.0
2020-02-24 09:30:00,35.04,35.38,35.04,35.35,4181236.0,27.5511,27.8185,27.5511,27.7949,4181236.0
2020-02-24 10:00:00,35.35,35.4,35.18,35.19,2087614.0,27.7949,27.8342,27.6612,27.6691,2087614.0
2020-02-24 10:30:00,35.2,35.22,35.05,35.13,1541941.0,27.6769,27.6926,27.559,27.6219,1541941.0
2020-02-24 11:00:00,35.12,35.13,34.95,34.99,1963339.0,27.614,27.6219,27.4804,27.5118,1963339.0
2020-02-24 11:30:00,34.99,35.06,34.9,34.91,1215834.0,27.5118,27.5668,27.441,27.4489,1215834.0
2020-02-24 12:00:00,34.91,34.91,34.78,34.78,1496101.0,27.4489,27.4489,27.3467,27.3467,1496101.0
2020-02-24 12:30:00,34.78,34.84,34.65,34.67,1776651.0,27.3467,27.3939,27.2445,27.2602,1776651.0
2020-02-24 13:00:00,34.67,34.76,34.6,34.75,2057456.0,27.2602,27.331,27.2052,27.3231,2057456.0
2020-02-24 13:30:00,34.74,34.81,34.71,34.73,1403479.0,27.3152,27.3703,27.2916,27.3074,1403479.0
2020-02-24 14:00:00,34.73,34.84,34.7,34.8,1556762.0,27.3074,27.3939,27.2838,27.3624,1556762.0
2020-02-24 14:30:00,34.8,34.91,34.75,34.88,1703316.0,27.3624,27.4489,27.3231,27.4253,1703316.0
2020-02-24 15:00:00,34.89,34.92,34.8,34.86,1729294.0,27.4332,27.4568,27.3624,27.4096,1729294.0
2020-02-24 15:30:00,34.86,34.89,34.66,34.68,5053484.0,27.4096,27.4332,27.2523,27.2681,5053484.0
2020-02-25 09:30:00,34.7,34.74,34.4,34.52,3824676.0,27.2838,27.3152,27.0479,27.1423,3824676.0
2020-02-25 10:00:00,34.52,34.55,34.31,34.32,2098265.0,27.1423,27.1658,26.9771,26.985,2098265.0
2020-02-25 10:30:00,34.32,34.41,34.22,34.34,1976961.0,26.985,27.0558,26.9064,27.0007,1976961.0
2020-02-25 11:00:00,34.34,34.43,34.27,34.38,2721591.0,27.0007,27.0715,26.9457,27.0322,2721591.0
2020-02-25 11:30:00,34.38,34.46,34.35,34.41,1959252.0,27.0322,27.0951,27.0086,27.0558,1959252.0
2020-02-25 12:00:00,34.41,34.44,34.13,34.16,1477246.0,27.0558,27.0794,26.8356,26.8592,1477246.0
2020-02-25 12:30:00,34.16,34.28,34.03,34.05,2006521.0,26.8592,26.9535,26.757,26.7727,2006521.0
2020-02-25 13:00:00,34.04,34.18,33.97,34.14,2151826.0,26.7648,26.8749,26.7098,26.8435,2151826.0
2020-02-25 13:30:00,34.14,34.14,33.95,33.96,1748828.0,26.8435,26.8435,26.6941,26.7019,1748828.0
2020-02-25 14:00:00,33.95,34.02,33.8,33.82,2528277.0,26.6941,26.7491,26.5761,26.5919,2528277.0
2020-02-25 14:30:00,33.82,33.91,33.71,33.88,2641812.0,26.5919,26.6626,26.5054,26.639,2641812.0
2020-02-25 15:00:00,33.88,34.01,33.86,33.93,2829253.0,26.639,26.7413,26.6233,26.6784,2829253.0
2020-02-25 15:30:00,33.93,34.05,33.78,33.93,6004153.0,26.6784,26.7727,26.5604,26.6784,6004153.0
2020-02-26 09:30:00,34.24,34.67,34.02,34.4,3069867.0,26.9221,27.2602,26.7491,27.0479,3069867.0
2020-02-26 10:00:00,34.41,34.69,34.33,34.55,2474686.0,27.0558,27.2759,26.9929,27.1658,2474686.0
2020-02-26 10:30:00,34.55,34.87,34.52,34.81,2675274.0,27.1658,27.4175,27.1423,27.3703,2675274.0
2020-02-26 11:00:00,34.81,34.9,34.73,34.8,2766693.0,27.3703,27.441,27.3074,27.3624,2766693.0
2020-02-26 11:30:00,34.8,34.84,34.72,34.79,3560551.0,27.3624,27.3939,27.2995,27.3545,3560551.0
2020-02-26 12:00:00,34.79,34.98,34.69,34.97,2894504.0,27.3545,27.5039,27.2759,27.4961,2894504.0
2020-02-26 12:30:00,34.98,35.1,34.95,35.09,3192545.0,27.5039,27.5983,27.4804,27.5904,3192545.0
2020-02-26 13:00:00,35.09,35.21,35.0,35.05,2839376.0,27.5904,27.6848,27.5197,27.559,2839376.0
2020-02-26 13:30:00,35.04,35.05,34.7,34.72,2354632.0,27.5511,27.559,27.2838,27.2995,2354632.0
2020-02-26 14:00:00,34.72,34.89,34.67,34.77,1612558.0,27.2995,27.4332,27.2602,27.3388,1612558.0
2020-02-26 14:30:00,34.77,34.89,34.59,34.62,1550340.0,27.3388,27.4332,27.1973,27.2209,1550340.0
2020-02-26 15:00:00,34.62,34.87,34.59,34.75,2642562.0,27.2209,27.4175,27.1973,27.3231,2642562.0
2020-02-26 15:30:00,34.75,34.91,34.71,34.72,6256358.0,27.3231,27.4489,27.2916,27.2995,6256358.0
2020-02-27 09:30:00,34.44,35.09,34.44,34.91,5083764.0,27.0794,27.5904,27.0794,27.4489,5083764.0
2020-02-27 10:00:00,34.91,34.98,34.63,34.94,4363630.0,27.4489,27.5039,27.2287,27.4725,4363630.0
2020-02-27 10:30:00,34.94,35.27,34.77,35.27,2667726.0,27.4725,27.732,27.3388,27.732,2667726.0
2020-02-27 11:00:00,35.27,35.43,35.22,35.22,3486191.0,27.732,27.8578,27.6926,27.6926,3486191.0
2020-02-27 11:30:00,35.22,35.44,35.13,35.41,2015855.0,27.6926,27.8656,27.6219,27.842,2015855.0
2020-02-27 12:00:00,35.41,35.68,35.38,35.56,2761587.0,27.842,28.0543,27.8185,27.96,2761587.0
2020-02-27 12:30:00,35.56,35.71,35.54,35.56,2535513.0,27.96,28.0779,27.9443,27.96,2535513.0
2020-02-27 13:00:00,35.55,35.6,35.33,35.33,1598118.0,27.9521,27.9914,27.7791,27.7791,1598118.0
2020-02-27 13:30:00,35.33,35.37,34.88,34.95,2466538.0,27.7791,27.8106,27.4253,27.4804,2466538.0
2020-02-27 14:00:00,34.94,34.94,34.68,34.8,2054365.0,27.4725,27.4725,27.2681,27.3624,2054365.0
2020-02-27 14:30:00,34.8,34.92,34.66,34.68,2418590.0,27.3624,27.4568,27.2523,27.2681,2418590.0
2020-02-27 15:00:00,34.68,34.78,34.56,34.63,1999639.0,27.2681,27.3467,27.1737,27.2287,1999639.0
2020-02-27 15:30:00,34.62,34.64,34.1,34.1,5962640.0,27.2209,27.2366,26.812,26.812,5962640.0
2020-02-28 09:30:00,33.49,33.94,32.93,32.98,7511388.0,26.3324,26.6862,25.8921,25.9314,7511388.0
2020-02-28 10:00:00,32.97,33.24,32.71,32.74,4909587.0,25.9235,26.1358,25.7191,25.7427,4909587.0
2020-02-28 10:30:00,32.74,32.98,32.55,32.92,3925312.0,25.7427,25.9314,25.5933,25.8842,3925312.0
2020-02-28 11:00:00,32.92,32.96,32.53,32.91,3829806.0,25.8842,25.9157,25.5776,25.8764,3829806.0
2020-02-28 11:30:00,32.91,33.43,32.88,33.01,4137047.0,25.8764,26.2852,25.8528,25.955,4137047.0
2020-02-28 12:00:00,33.01,33.18,32.85,33.08,2868367.0,25.955,26.0886,25.8292,26.01,2868367.0
2020-02-28 12:30:00,33.08,33.35,33.01,33.3,2248986.0,26.01,26.2223,25.955,26.183,2248986.0
2020-02-28 13:00:00,33.32,33.35,33.05,33.13,2023591.0,26.1987,26.2223,25.9864,26.0493,2023591.0
2020-02-28 13:30:00,33.12,33.13,32.62,32.82,2846681.0,26.0415,26.0493,25.6483,25.8056,2846681.0
2020-02-28 14:00:00,32.81,32.85,32.56,32.74,2266101.0,25.7977,25.8292,25.6012,25.7427,2266101.0
2020-02-28 14:30:00,32.73,33.2,32.69,33.03,3447361.0,25.7348,26.1044,25.7034,25.9707,3447361.0
2020-02-28 15:00:00,33.04,33.11,32.72,32.72,2925346.0,25.9786,26.0336,25.727,25.727,2925346.0
2020-02-28 15:30:00,32.73,33.46,32.54,33.44,7108933.0,25.7348,26.3088,25.5854,26.2931,7108933.0
2020-03-02 09:30:00,33.91,34.08,33.44,33.85,4505889.0,26.6626,26.7963,26.2931,26.6155,4505889.0
2020-03-02 10:00:00,33.86,34.02,33.56,34.02,1845885.0,26.6233,26.7491,26.3874,26.7491,1845885.0
2020-03-02 10:30:00,34.01,34.28,33.88,34.08,2037195.0,26.7413,26.9535,26.639,26.7963,2037195.0
2020-03-02 11:00:00,34.08,34.4,34.02,34.32,2784310.0,26.7963,27.0479,26.7491,26.985,2784310.0
2020-03-02 11:30:00,34.32,34.61,34.28,34.55,1977011.0,26.985,27.213,26.9535,27.1658,1977011.0
2020-03-02 12:00:00,34.55,34.69,34.41,34.47,2163527.0,27.1658,27.2759,27.0558,27.1029,2163527.0
2020-03-02 12:30:00,34.46,34.56,34.4,34.55,1287383.0,27.0951,27.1737,27.0479,27.1658,1287383.0
2020-03-02 13:00:00,34.55,34.59,34.17,34.2,1341483.0,27.1658,27.1973,26.8671,26.8906,1341483.0
2020-03-02 13:30:00,34.2,34.34,34.15,34.32,1336782.0,26.8906,27.0007,26.8513,26.985,1336782.0
2020-03-02 14:00:00,34.32,34.4,34.22,34.23,1557527.0,26.985,27.0479,26.9064,26.9142,1557527.0
2020-03-02 14:30:00,34.23,34.27,33.92,34.05,2226828.0,26.9142,26.9457,26.6705,26.7727,2226828.0
2020-03-02 15:00:00,34.04,34.35,34.02,34.3,1709555.0,26.7648,27.0086,26.7491,26.9693,1709555.0
2020-03-02 15:30:00,34.3,34.95,34.28,34.9,5656133.0,26.9693,27.4804,26.9535,27.441,5656133.0
2020-03-03 09:30:00,35.18,35.26,34.7,34.93,3567267.0,27.6612,27.7241,27.2838,27.4646,3567267.0
2020-03-03 10:00:00,34.92,35.78,34.82,35.21,4127425.0,27.4568,28.133,27.3781,27.6848,4127425.0
2020-03-03 10:30:00,35.21,35.38,34.98,35.14,2489125.0,27.6848,27.8185,27.5039,27.6297,2489125.0
2020-03-03 11:00:00,35.13,35.15,34.35,34.53,2787484.0,27.6219,27.6376,27.0086,27.1501,2787484.0
2020-03-03 11:30:00,34.53,34.85,34.49,34.83,2032087.0,27.1501,27.4017,27.1187,27.386,2032087.0
2020-03-03 12:00:00,34.82,34.89,34.57,34.62,1149166.0,27.3781,27.4332,27.1816,27.2209,1149166.0
2020-03-03 12:30:00,34.63,34.8,34.54,34.6,1159267.0,27.2287,27.3624,27.158,27.2052,1159267.0
2020-03-03 13:00:00,34.59,34.59,34.25,34.39,1446015.0,27.1973,27.1973,26.93,27.04,1446015.0
2020-03-03 13:30:00,34.38,34.53,34.23,34.25,1391427.0,27.0322,27.1501,26.9142,26.93,1391427.0
2020-03-03 14:00:00,34.25,34.35,33.86,34.13,3575468.0,26.93,27.0086,26.6233,26.8356,3575468.0
2020-03-03 14:30:00,34.13,34.48,33.98,34.42,2943477.0,26.8356,27.1108,26.7177,27.0636,2943477.0
2020-03-03 15:00:00,34.43,34.79,34.36,34.66,3187990.0,27.0715,27.3545,27.0165,27.2523,3187990.0
2020-03-03 15:30:00,34.66,34.69,34.15,34.27,5078541.0,27.2523,27.2759,26.8513,26.9457,5078541.0
2020-03-04 09:30:00,35.1,35.43,34.95,35.23,4316215.0,27.5983,27.8578,27.4804,27.7005,4316215.0
2020-03-04 10:00:00,35.24,35.6,35.1,35.55,1945373.0,27.7084,27.9914,27.5983,27.9521,1945373.0
2020-03-04 10:30:00,35.55,35.56,35.2,35.44,1965540.0,27.9521,27.96,27.6769,27.8656,1965540.0
2020-03-04 11:00:00,35.44,35.76,35.31,35.73,2277723.0,27.8656,28.1172,27.7634,28.0936,2277723.0
2020-03-04 11:30:00,35.75,35.91,35.66,35.83,2359589.0,28.1094,28.2352,28.0386,28.1723,2359589.0
2020-03-04 12:00:00,35.83,35.95,35.81,35.91,1367803.0,28.1723,28.2666,28.1566,28.2352,1367803.0
2020-03-04 12:30:00,35.91,35.95,35.76,35.94,1439730.0,28.2352,28.2666,28.1172,28.2588,1439730.0
2020-03-04 13:00:00,35.93,36.05,35.78,36.03,2133337.0,28.2509,28.3453,28.133,28.3295,2133337.0
2020-03-04 13:30:00,36.03,36.2,36.03,36.09,1657951.0,28.3295,28.4632,28.3295,28.3767,1657951.0
2020-03-04 14:00:00,36.09,36.11,35.95,36.05,1408111.0,28.3767,28.3924,28.2666,28.3453,1408111.0
2020-03-04 14:30:00,36.05,36.17,35.92,36.14,1984845.0,28.3453,28.4396,28.243,28.416,1984845.0
2020-03-04 15:00:00,36.13,36.23,36.03,36.17,1845115.0,28.4082,28.4868,28.3295,28.4396,1845115.0
2020-03-04 15:30:00,36.17,36.46,36.14,36.4,5184676.0,28.4396,28.6676,28.416,28.6205,5184676.0
2020-03-05 09:30:00,35.65,35.84,35.54,35.64,2938447.0,28.0307,28.1801,27.9443,28.0229,2938447.0
2020-03-05 10:00:00,35.64,35.76,35.46,35.48,1754084.0,28.0229,28.1172,27.8814,27.8971,1754084.0
2020-03-05 10:30:00,35.47,35.86,35.47,35.83,1780577.0,27.8892,28.1959,27.8892,28.1723,1780577.0
2020-03-05 11:00:00,35.83,36.18,35.82,36.03,1572938.0,28.1723,28.4475,28.1644,28.3295,1572938.0
2020-03-05 11:30:00,36.02,36.04,35.54,35.58,1596399.0,28.3217,28.3374,27.9443,27.9757,1596399.0
2020-03-05 12:00:00,35.59,35.63,35.44,35.57,1587613.0,27.9836,28.015,27.8656,27.9678,1587613.0
2020-03-05 12:30:00,35.56,35.71,35.36,35.41,1480702.0,27.96,28.0779,27.8027,27.842,1480702.0
2020-03-05 13:00:00,35.41,35.48,35.3,35.46,1390178.0,27.842,27.8971,27.7556,27.8814,1390178.0
2020-03-05 13:30:00,35.46,35.62,35.4,35.51,1168871.0,27.8814,28.0072,27.8342,27.9207,1168871.0
2020-03-05 14:00:00,35.51,35.51,35.26,35.31,1247219.0,27.9207,27.9207,27.7241,27.7634,1247219.0
2020-03-05 14:30:00,35.31,35.47,35.3,35.41,1082436.0,27.7634,27.8892,27.7556,27.842,1082436.0
2020-03-05 15:00:00,35.41,35.42,35.15,35.27,1811066.0,27.842,27.8499,27.6376,27.732,1811066.0
2020-03-05 15:30:00,35.27,35.59,35.23,35.48,4991380.0,27.732,27.9836,27.7005,27.8971,4991380.0
2020-03-06 09:30:00,34.7,34.8,34.12,34.52,5498463.0,27.2838,27.3624,26.8277,27.1423,5498463.0
2020-03-06 10:00:00,34.53,34.68,34.23,34.58,3205103.0,27.1501,27.2681,26.9142,27.1894,3205103.0
2020-03-06 10:30:00,34.57,34.85,34.5,34.79,2412222.0,27.1816,27.4017,27.1265,27.3545,2412222.0
2020-03-06 11:00:00,34.79,34.84,34.48,34.66,1732780.0,27.3545,27.3939,27.1108,27.2523,1732780.0
2020-03-06 11:30:00,34.65,34.81,34.55,34.78,1688078.0,27.2445,27.3703,27.1658,27.3467,1688078.0
2020-03-06 12:00:00,34.78,34.8,34.51,34.72,1315887.0,27.3467,27.3624,27.1344,27.2995,1315887.0
2020-03-06 12:30:00,34.71,34.96,34.7,34.82,1569202.0,27.2916,27.4882,27.2838,27.3781,1569202.0
2020-03-06 13:00:00,34.81,35.02,34.8,34.89,1219761.0,27.3703,27.5354,27.3624,27.4332,1219761.0
2020-03-06 13:30:00,34.9,34.97,34.66,34.68,1331279.0,27.441,27.4961,27.2523,27.2681,1331279.0
2020-03-06 14:00:00,34.69,34.73,34.56,34.68,1503363.0,27.2759,27.3074,27.1737,27.2681,1503363.0
2020-03-06 14:30:00,34.68,34.69,34.26,34.34,2086802.0,27.2681,27.2759,26.9378,27.0007,2086802.0
2020-03-06 15:00:00,34.34,34.6,34.25,34.41,2229968.0,27.0007,27.2052,26.93,27.0558,2229968.0
2020-03-06 15:30:00,34.4,35.17,34.37,35.02,5275965.0,27.0479,27.6533,27.0243,27.5354,5275965.0
2020-03-09 09:30:00,33.46,33.97,33.16,33.72,3377650.0,26.3088,26.7098,26.0729,26.5132,3377650.0
2020-03-09 10:00:00,33.73,34.29,33.43,34.04,3511164.0,26.5211,26.9614,26.2852,26.7648,3511164.0
2020-03-09 10:30:00,34.03,34.45,33.75,33.85,2716032.0,26.757,27.0872,26.5368,26.6155,2716032.0
2020-03-09 11:00:00,33.84,34.38,33.75,34.3,2404488.0,26.6076,27.0322,26.5368,26.9693,2404488.0
2020-03-09 11:30:00,34.29,34.69,34.19,34.38,1929794.0,26.9614,27.2759,26.8828,27.0322,1929794.0
2020-03-09 12:00:00,34.37,34.45,34.0,34.02,1783729.0,27.0243,27.0872,26.7334,26.7491,1783729.0
2020-03-09 12:30:00,34.02,34.1,33.71,33.93,1959595.0,26.7491,26.812,26.5054,26.6784,1959595.0
2020-03-09 13:00:00,33.92,34.14,33.84,33.95,1702710.0,26.6705,26.8435,26.6076,26.6941,1702710.0
2020-03-09 13:30:00,33.94,33.95,33.49,33.61,1850924.0,26.6862,26.6941,26.3324,26.4267,1850924.0
2020-03-09 14:00:00,33.61,33.83,33.42,33.62,2132559.0,26.4267,26.5997,26.2774,26.4346,2132559.0
2020-03-09 14:30:00,33.63,33.98,33.52,33.9,2606987.0,26.4425,26.7177,26.356,26.6548,2606987.0
2020-03-09 15:00:00,33.9,34.14,33.76,34.01,2837885.0,26.6548,26.8435,26.5447,26.7413,2837885.0
2020-03-09 15:30:00,34.01,34.22,33.75,33.76,5651812.0,26.7413,26.9064,26.5368,26.5447,5651812.0
2020-03-10 09:30:00,34.57,34.59,33.96,34.1,4111582.0,27.1816,27.1973,26.7019,26.812,4111582.0
2020-03-10 10:00:00,34.1,34.23,34.01,34.09,2141024.0,26.812,26.9142,26.7413,26.8042,2141024.0
2020-03-10 10:30:00,34.09,34.12,33.55,33.59,2050654.0,26.8042,26.8277,26.3796,26.411,2050654.0
2020-03-10 11:00:00,33.6,33.88,33.24,33.29,1713289.0,26.4189,26.639,26.1358,26.1751,1713289.0
2020-03-10 11:30:00,33.3,33.6,33.12,33.33,1822015.0,26.183,26.4189,26.0415,26.2066,1822015.0
2020-03-10 12:00:00,33.33,33.97,33.31,33.31,1887409.0,26.2066,26.7098,26.1909,26.1909,1887409.0
2020-03-10 12:30:00,33.3,33.63,33.01,33.47,2283863.0,26.183,26.4425,25.955,26.3167,2283863.0
2020-03-10 13:00:00,33.47,33.78,33.25,33.46,1673829.0,26.3167,26.5604,26.1437,26.3088,1673829.0
2020-03-10 13:30:00,33.46,33.57,33.32,33.53,2373163.0,26.3088,26.3953,26.1987,26.3638,2373163.0
2020-03-10 14:00:00,33.54,33.72,33.38,33.6,1688202.0,26.3717,26.5132,26.2459,26.4189,1688202.0
2020-03-10 14:30:00,33.6,34.15,33.57,33.92,1865254.0,26.4189,26.8513,26.3953,26.6705,1865254.0
2020-03-10 15:00:00,33.92,34.39,33.84,34.1,2474063.0,26.6705,27.04,26.6076,26.812,2474063.0
2020-03-10 15:30:00,34.09,34.66,33.98,34.59,4834613.0,26.8042,27.2523,26.7177,27.1973,4834613.0
2020-03-11 09:30:00,33.76,33.88,33.43,33.75,3021589.0,26.5447,26.639,26.2852,26.5368,3021589.0
2020-03-11 10:00:00,33.75,33.76,33.49,33.52,1386499.0,26.5368,26.5447,26.3324,26.356,1386499.0
2020-03-11 10:30:00,33.52,33.62,33.24,33.37,1646001.0,26.356,26.4346,26.1358,26.238,1646001.0
2020-03-11 11:00:00,33.36,33.58,33.04,33.09,2293110.0,26.2302,26.4032,25.9786,26.0179,2293110.0
2020-03-11 11:30:00,33.08,33.18,32.83,32.99,3244953.0,26.01,26.0886,25.8134,25.9393,3244953.0
2020-03-11 12:00:00,32.99,33.01,32.74,32.79,3110990.0,25.9393,25.955,25.7427,25.782,3110990.0
2020-03-11 12:30:00,32.79,32.98,32.58,32.67,2298553.0,25.782,25.9314,25.6169,25.6876,2298553.0
2020-03-11 13:00:00,32.67,32.71,32.45,32.6,3464138.0,25.6876,25.7191,25.5147,25.6326,3464138.0
2020-03-11 13:30:00,32.6,32.61,31.93,31.94,5755395.0,25.6326,25.6405,25.1058,25.1137,5755395.0
2020-03-11 14:00:00,31.93,32.14,31.85,31.95,5528484.0,25.1058,25.2709,25.0429,25.1215,5528484.0
2020-03-11 14:30:00,31.95,32.4,31.92,31.98,8857139.0,25.1215,25.4753,25.0979,25.1451,8857139.0
2020-03-11 15:00:00,31.98,32.06,31.66,31.92,4764918.0,25.1451,25.208,24.8935,25.0979,4764918.0
2020-03-11 15:30:00,31.92,32.37,31.86,32.16,7889994.0,25.0979,25.4518,25.0508,25.2866,7889994.0
2020-03-12 09:30:00,30.31,31.5,30.1,31.45,5352050.0,23.832,24.7677,23.6669,24.7284,5352050.0
2020-03-12 10:00:00,31.44,31.45,30.25,30.85,5359735.0,24.7205,24.7284,23.7849,24.2566,5359735.0
2020-03-12 10:30:00,30.86,31.27,30.75,31.02,4250021.0,24.2645,24.5869,24.178,24.3903,4250021.0
2020-03-12 11:00:00,31.03,31.05,30.56,30.85,3215207.0,24.3982,24.4139,24.0286,24.2566,3215207.0
2020-03-12 11:30:00,30.86,30.98,30.61,30.87,3216637.0,24.2645,24.3588,24.0679,24.2723,3216637.0
2020-03-12 12:00:00,30.86,30.91,30.41,30.68,2952794.0,24.2645,24.3038,23.9107,24.123,2952794.0
2020-03-12 12:30:00,30.67,31.9,30.08,31.46,4115900.0,24.1151,25.0822,23.6512,24.7363,4115900.0
2020-03-12 13:00:00,31.47,32.0,30.78,31.26,4106397.0,24.7441,25.1608,24.2016,24.579,4106397.0
2020-03-12 13:30:00,31.26,31.42,30.41,30.96,2383390.0,24.579,24.7048,23.9107,24.3431,2383390.0
2020-03-12 14:00:00,30.96,31.07,30.18,30.54,2195289.0,24.3431,24.4296,23.7298,24.0129,2195289.0
2020-03-12 14:30:00,30.54,30.97,30.34,30.52,2329560.0,24.0129,24.351,23.8556,23.9972,2329560.0
2020-03-12 15:00:00,30.53,31.05,30.26,30.44,3221986.0,24.005,24.4139,23.7927,23.9342,3221986.0
2020-03-12 15:30:00,30.45,30.88,30.0,30.01,7065216.0,23.9421,24.2802,23.5883,23.5961,7065216.0
2020-03-13 09:30:00,31.31,31.47,30.31,30.36,5987651.0,24.6183,24.7441,23.832,23.8713,5987651.0
2020-03-13 10:00:00,30.36,31.56,30.32,31.29,4907117.0,23.8713,24.8149,23.8399,24.6026,4907117.0
2020-03-13 10:30:00,31.28,31.35,30.63,30.73,3561119.0,24.5947,24.6498,24.0836,24.1623,3561119.0
2020-03-13 11:00:00,30.73,31.14,30.65,30.66,3421391.0,24.1623,24.4846,24.0994,24.1072,3421391.0
2020-03-13 11:30:00,30.66,30.8,30.23,30.53,3165855.0,24.1072,24.2173,23.7691,24.005,3165855.0
2020-03-13 12:00:00,30.53,30.95,30.36,30.65,2472067.0,24.005,24.3352,23.8713,24.0994,2472067.0
2020-03-13 12:30:00,30.65,31.36,30.6,31.16,2484616.0,24.0994,24.6576,24.0601,24.5004,2484616.0
2020-03-13 13:00:00,31.16,31.73,30.94,31.66,2594434.0,24.5004,24.9485,24.3274,24.8935,2594434.0
2020-03-13 13:30:00,31.65,31.89,31.55,31.6,2745925.0,24.8856,25.0743,24.807,24.8463,2745925.0
2020-03-13 14:00:00,31.61,31.62,31.13,31.19,2272960.0,24.8542,24.8621,24.4768,24.524,2272960.0
2020-03-13 14:30:00,31.18,31.56,30.91,31.52,2321195.0,24.5161,24.8149,24.3038,24.7834,2321195.0
2020-03-13 15:00:00,31.53,31.69,31.3,31.61,3030518.0,24.7913,24.9171,24.6104,24.8542,3030518.0
2020-03-13 15:30:00,31.61,32.88,30.96,32.76,7430727.0,24.8542,25.8528,24.3431,25.7584,7430727.0
2020-03-16 09:30:00,29.94,31.14,29.65,30.62,3380543.0,23.5411,24.4846,23.3131,24.0758,3380543.0
2020-03-16 10:00:00,30.62,30.98,30.31,30.72,3035776.0,24.0758,24.3588,23.832,24.1544,3035776.0
2020-03-16 10:30:00,30.72,31.42,30.68,30.97,2654709.0,24.1544,24.7048,24.123,24.351,2654709.0
2020-03-16 11:00:00,30.96,31.97,30.94,31.82,2374988.0,24.3431,25.1373,24.3274,25.0193,2374988.0
2020-03-16 11:30:00,31.82,32.12,31.47,32.12,2926720.0,25.0193,25.2552,24.7441,25.2552,2926720.0
2020-03-16 12:00:00,32.12,32.29,31.71,31.71,2345030.0,25.2552,25.3889,24.9328,24.9328,2345030.0
2020-03-16 12:30:00,31.72,31.74,31.06,31.34,2672921.0,24.9407,24.9564,24.4217,24.6419,2672921.0
2020-03-16 13:00:00,31.34,31.62,31.19,31.47,1837236.0,24.6419,24.8621,24.524,24.7441,1837236.0
2020-03-16 13:30:00,31.46,31.48,31.05,31.17,1736573.0,24.7363,24.752,24.4139,24.5082,1736573.0
2020-03-16 14:00:00,31.17,31.17,30.81,31.13,1976008.0,24.5082,24.5082,24.2252,24.4768,1976008.0
2020-03-16 14:30:00,31.14,31.85,31.05,31.56,2910684.0,24.4846,25.0429,24.4139,24.8149,2910684.0
2020-03-16 15:00:00,31.57,31.75,30.82,30.84,3045377.0,24.8227,24.9643,24.233,24.2488,3045377.0
2020-03-16 15:30:00,30.84,31.27,30.04,30.16,7734684.0,24.2488,24.5869,23.6197,23.7141,7734684.0
2020-03-17 09:30:00,31.64,32.59,31.3,31.49,4322406.0,24.8778,25.6247,24.6104,24.7598,4322406.0
2020-03-17 10:00:00,31.49,31.85,31.35,31.72,3001792.0,24.7598,25.0429,24.6498,24.9407,3001792.0
2020-03-17 10:30:00,31.73,32.15,31.3,31.49,2975763.0,24.9485,25.2788,24.6104,24.7598,2975763.0
2020-03-17 11:00:00,31.49,32.26,31.4,32.04,2354115.0,24.7598,25.3653,24.6891,25.1923,2354115.0
2020-03-17 11:30:00,32.04,32.25,31.72,32.07,2288542.0,25.1923,25.3574,24.9407,25.2159,2288542.0
2020-03-17 12:00:00,32.06,32.65,31.59,31.73,3121226.0,25.208,25.6719,24.8385,24.9485,3121226.0
2020-03-17 12:30:00,31.73,31.87,31.5,31.72,1779325.0,24.9485,25.0586,24.7677,24.9407,1779325.0
2020-03-17 13:00:00,31.72,31.86,31.03,31.24,2161483.0,24.9407,25.0508,24.3982,24.5633,2161483.0
2020-03-17 13:30:00,31.24,31.39,31.01,31.03,2790163.0,24.5633,24.6812,24.3824,24.3982,2790163.0
2020-03-17 14:00:00,31.02,31.43,30.91,31.12,3068895.0,24.3903,24.7127,24.3038,24.4689,3068895.0
2020-03-17 14:30:00,31.13,31.44,30.96,31.12,2547418.0,24.4768,24.7205,24.3431,24.4689,2547418.0
2020-03-17 15:00:00,31.12,31.12,30.59,30.8,4321335.0,24.4689,24.4689,24.0522,24.2173,4321335.0
2020-03-17 15:30:00,30.8,32.2,30.78,32.17,7293004.0,24.2173,25.3181,24.2016,25.2945,7293004.0
2020-03-18 09:30:00,30.77,31.97,30.6,31.64,3300980.0,24.1937,25.1373,24.0601,24.8778,3300980.0
2020-03-18 10:00:00,31.64,32.17,31.43,31.97,1737596.0,24.8778,25.2945,24.7127,25.1373,1737596.0
2020-03-18 10:30:00,31.97,32.28,31.5,31.58,2134438.0,25.1373,25.381,24.7677,24.8306,2134438.0
2020-03-18 11:00:00,31.58,31.86,31.17,31.39,2247618.0,24.8306,25.0508,24.5082,24.6812,2247618.0
2020-03-18 11:30:00,31.38,32.41,31.35,32.36,2326317.0,24.6733,25.4832,24.6498,25.4439,2326317.0
2020-03-18 12:00:00,32.35,32.42,31.31,31.35,2551206.0,25.436,25.4911,24.6183,24.6498,2551206.0
2020-03-18 12:30:00,31.36,31.88,31.23,31.66,1659282.0,24.6576,25.0665,24.5554,24.8935,1659282.0
2020-03-18 13:00:00,31.44,32.0,31.16,31.17,1523900.0,24.7205,25.1608,24.5004,24.5082,1523900.0
2020-03-18 13:30:00,31.18,31.61,30.8,30.87,2368783.0,24.5161,24.8542,24.2173,24.2723,2368783.0
2020-03-18 14:00:00,30.87,30.94,30.31,30.46,2445940.0,24.2723,24.3274,23.832,23.95,2445940.0
2020-03-18 14:30:00,30.45,31.26,30.38,31.22,2311356.0,23.9421,24.579,23.8871,24.5475,2311356.0
2020-03-18 15:00:00,31.23,31.97,31.08,31.31,3298451.0,24.5554,25.1373,24.4375,24.6183,3298451.0
2020-03-18 15:30:00,31.3,32.61,31.13,32.44,6271753.0,24.6104,25.6405,24.4768,25.5068,6271753.0
2020-03-19 09:30:00,32.22,32.25,30.73,31.04,4503094.0,25.3338,25.3574,24.1623,24.406,4503094.0
2020-03-19 10:00:00,31.05,31.85,30.91,31.66,2972366.0,24.4139,25.0429,24.3038,24.8935,2972366.0
2020-03-19 10:30:00,31.66,31.71,30.96,30.96,2346147.0,24.8935,24.9328,24.3431,24.3431,2346147.0
2020-03-19 11:00:00,30.96,31.22,30.65,31.21,3418064.0,24.3431,24.5475,24.0994,24.5397,3418064.0
2020-03-19 11:30:00,31.21,31.49,30.78,30.84,3134530.0,24.5397,24.7598,24.2016,24.2488,3134530.0
2020-03-19 12:00:00,30.83,31.0,30.06,30.37,4478052.0,24.2409,24.3746,23.6355,23.8792,4478052.0
2020-03-19 12:30:00,30.37,30.48,30.05,30.3,3546689.0,23.8792,23.9657,23.6276,23.8242,3546689.0
2020-03-19 13:00:00,30.31,30.63,30.01,30.06,2880722.0,23.832,24.0836,23.5961,23.6355,2880722.0
2020-03-19 13:30:00,30.05,30.96,30.03,30.4,3084722.0,23.6276,24.3431,23.6119,23.9028,3084722.0
2020-03-19 14:00:00,30.41,30.82,30.17,30.29,2486913.0,23.9107,24.233,23.722,23.8163,2486913.0
2020-03-19 14:30:00,30.29,31.05,30.28,30.74,3664463.0,23.8163,24.4139,23.8084,24.1701,3664463.0
2020-03-19 15:00:00,30.74,30.84,30.11,30.78,4334425.0,24.1701,24.2488,23.6748,24.2016,4334425.0
2020-03-19 15:30:00,30.79,30.95,30.23,30.45,5753345.0,24.2094,24.3352,23.7691,23.9421,5753345.0
2020-03-20 09:30:00,30.28,30.28,29.2,29.58,7423788.0,23.8084,23.8084,22.9593,23.2581,7423788.0
2020-03-20 10:00:00,29.57,30.48,29.42,30.34,3146541.0,23.2502,23.9657,23.1322,23.8556,3146541.0
2020-03-20 10:30:00,30.34,30.67,30.28,30.58,2405509.0,23.8556,24.1151,23.8084,24.0443,2405509.0
2020-03-20 11:00:00,30.56,30.63,29.36,29.54,2821143.0,24.0286,24.0836,23.0851,23.2266,2821143.0
2020-03-20 11:30:00,29.55,29.88,29.28,29.75,2528016.0,23.2345,23.4939,23.0222,23.3917,2528016.0
2020-03-20 12:00:00,29.75,29.86,29.45,29.64,1617211.0,23.3917,23.4782,23.1558,23.3052,1617211.0
2020-03-20 12:30:00,29.64,30.01,29.56,29.84,1839983.0,23.3052,23.5961,23.2423,23.4625,1839983.0
2020-03-20 13:00:00,29.84,30.18,29.79,30.01,1420067.0,23.4625,23.7298,23.4232,23.5961,1420067.0
2020-03-20 13:30:00,30.01,30.13,29.81,29.93,1560946.0,23.5961,23.6905,23.4389,23.5332,1560946.0
2020-03-20 14:00:00,29.92,30.07,29.43,29.56,1808178.0,23.5254,23.6433,23.1401,23.2423,1808178.0
2020-03-20 14:30:00,29.55,29.72,29.25,29.45,1774836.0,23.2345,23.3681,22.9986,23.1558,1774836.0
2020-03-20 15:00:00,29.45,29.66,29.1,29.53,2353888.0,23.1558,23.321,22.8806,23.2187,2353888.0
2020-03-20 15:30:00,29.53,29.71,28.91,29.0,7441441.0,23.2187,23.3603,22.7312,22.802,7441441.0
2020-03-23 09:30:00,28.76,28.84,27.88,28.42,5994998.0,22.6133,22.6762,21.9214,22.346,5994998.0
2020-03-23 10:00:00,28.44,28.99,28.28,28.91,2287898.0,22.3617,22.7941,22.2359,22.7312,2287898.0
2020-03-23 10:30:00,28.92,29.4,28.6,28.66,2590195.0,22.7391,23.1165,22.4875,22.5347,2590195.0
2020-03-23 11:00:00,28.67,29.06,28.57,28.61,2431420.0,22.5425,22.8492,22.4639,22.4954,2431420.0
2020-03-23 11:30:00,28.62,28.67,28.12,28.34,2414104.0,22.5032,22.5425,22.1101,22.2831,2414104.0
2020-03-23 12:00:00,28.33,28.74,28.22,28.46,2072137.0,22.2752,22.5976,22.1887,22.3774,2072137.0
2020-03-23 12:30:00,28.47,29.19,28.24,29.04,2280238.0,22.3853,22.9514,22.2044,22.8335,2280238.0
2020-03-23 13:00:00,29.04,29.58,28.93,29.18,2492319.0,22.8335,23.2581,22.747,22.9435,2492319.0
2020-03-23 13:30:00,29.18,29.18,28.44,28.63,2654209.0,22.9435,22.9435,22.3617,22.5111,2654209.0
2020-03-23 14:00:00,28.64,28.93,28.34,28.83,2104521.0,22.519,22.747,22.2831,22.6683,2104521.0
2020-03-23 14:30:00,28.85,28.87,28.34,28.4,2424728.0,22.6841,22.6998,22.2831,22.3302,2424728.0
2020-03-23 15:00:00,28.39,28.56,28.09,28.15,2939983.0,22.3224,22.456,22.0865,22.1337,2939983.0
2020-03-23 15:30:00,28.14,28.83,28.03,28.44,7431536.0,22.1258,22.6683,22.0393,22.3617,7431536.0
2020-03-24 09:30:00,29.51,29.64,29.05,29.09,4577754.0,23.203,23.3052,22.8413,22.8728,4577754.0
2020-03-24 10:00:00,29.1,29.31,28.9,29.3,2902953.0,22.8806,23.0458,22.7234,23.0379,2902953.0
2020-03-24 10:30:00,29.29,29.48,29.2,29.38,2224510.0,23.03,23.1794,22.9593,23.1008,2224510.0
2020-03-24 11:00:00,29.38,29.39,28.97,29.31,1627480.0,23.1008,23.1087,22.7784,23.0458,1627480.0
2020-03-24 11:30:00,29.32,29.4,29.17,29.38,1435440.0,23.0536,23.1165,22.9357,23.1008,1435440.0
2020-03-24 12:00:00,29.38,29.92,29.34,29.88,1915329.0,23.1008,23.5254,23.0693,23.4939,1915329.0
2020-03-24 12:30:00,29.88,30.05,29.71,29.75,1999136.0,23.4939,23.6276,23.3603,23.3917,1999136.0
2020-03-24 13:00:00,29.76,29.95,29.54,29.77,1530215.0,23.3996,23.549,23.2266,23.4074,1530215.0
2020-03-24 13:30:00,29.76,29.86,29.4,29.48,2124136.0,23.3996,23.4782,23.1165,23.1794,2124136.0
2020-03-24 14:00:00,29.5,29.64,29.11,29.12,2423479.0,23.1951,23.3052,22.8885,22.8964,2423479.0
2020-03-24 14:30:00,29.13,29.46,28.96,29.45,2578179.0,22.9042,23.1637,22.7706,23.1558,2578179.0
2020-03-24 15:00:00,29.44,29.53,29.3,29.38,2385783.0,23.148,23.2187,23.0379,23.1008,2385783.0
2020-03-24 15:30:00,29.38,29.81,29.2,29.71,5837309.0,23.1008,23.4389,22.9593,23.3603,5837309.0
2020-03-25 09:30:00,29.5,29.87,29.0,29.55,3753972.0,23.1951,23.4861,22.802,23.2345,3753972.0
2020-03-25 10:00:00,29.54,29.74,29.3,29.55,2191171.0,23.2266,23.3839,23.0379,23.2345,2191171.0
2020-03-25 10:30:00,29.55,29.63,29.23,29.4,2387230.0,23.2345,23.2974,22.9829,23.1165,2387230.0
2020-03-25 11:00:00,29.4,29.54,29.21,29.26,2183553.0,23.1165,23.2266,22.9671,23.0064,2183553.0
2020-03-25 11:30:00,29.27,29.42,29.12,29.4,2035810.0,23.0143,23.1322,22.8964,23.1165,2035810.0
2020-03-25 12:00:00,29.4,30.0,29.39,29.99,2030740.0,23.1165,23.5883,23.1087,23.5804,2030740.0
2020-03-25 12:30:00,29.99,30.1,29.71,29.86,2207506.0,23.5804,23.6669,23.3603,23.4782,2207506.0
2020-03-25 13:00:00,29.86,30.44,29.82,30.42,2073758.0,23.4782,23.9342,23.4468,23.9185,2073758.0
2020-03-25 13:30:00,30.42,30.72,30.35,30.59,2307122.0,23.9185,24.1544,23.8635,24.0522,2307122.0
2020-03-25 14:00:00,30.59,30.6,30.1,30.36,2156389.0,24.0522,24.0601,23.6669,23.8713,2156389.0
2020-03-25 14:30:00,30.36,30.59,30.13,30.56,2217934.0,23.8713,24.0522,23.6905,24.0286,2217934.0
2020-03-25 15:00:00,30.55,30.69,30.29,30.34,2138697.0,24.0207,24.1308,23.8163,23.8556,2138697.0
2020-03-25 15:30:00,30.34,30.66,29.58,29.75,5685939.0,23.8556,24.1072,23.2581,23.3917,5685939.0
2020-03-26 09:30:00,29.89,30.55,29.88,30.5,3355231.0,23.5018,24.0207,23.4939,23.9814,3355231.0
2020-03-26 10:00:00,30.51,31.08,30.5,30.89,2784718.0,23.9893,24.4375,23.9814,24.2881,2784718.0
2020-03-26 10:30:00,30.9,31.06,30.62,30.7,2103864.0,24.2959,24.4217,24.0758,24.1387,2103864.0
2020-03-26 11:00:00,30.71,31.06,30.57,31.05,1852109.0,24.1465,24.4217,24.0365,24.4139,1852109.0
2020-03-26 11:30:00,31.05,31.34,31.03,31.29,2006625.0,24.4139,24.6419,24.3982,24.6026,2006625.0
2020-03-26 12:00:00,31.29,31.46,31.04,31.24,1873729.0,24.6026,24.7363,24.406,24.5633,1873729.0
2020-03-26 12:30:00,31.25,31.5,31.08,31.48,1611817.0,24.5711,24.7677,24.4375,24.752,1611817.0
2020-03-26 13:00:00,31.48,31.57,31.19,31.35,1739164.0,24.752,24.8227,24.524,24.6498,1739164.0
2020-03-26 13:30:00,31.36,31.4,31.14,31.28,1699813.0,24.6576,24.6891,24.4846,24.5947,1699813.0
2020-03-26 14:00:00,31.29,31.3,31.13,31.28,1745408.0,24.6026,24.6104,24.4768,24.5947,1745408.0
2020-03-26 14:30:00,31.29,31.47,31.25,31.32,1718800.0,24.6026,24.7441,24.5711,24.6262,1718800.0
2020-03-26 15:00:00,31.33,31.35,31.15,31.26,2403997.0,24.634,24.6498,24.4925,24.579,2403997.0
2020-03-26 15:30:00,31.25,31.99,31.11,31.66,6871735.0,24.5711,25.153,24.4611,24.8935,6871735.0
2020-03-27 09:30:00,30.8,31.49,30.66,31.37,2703353.0,24.2173,24.7598,24.1072,24.6655,2703353.0
2020-03-27 10:00:00,31.37,31.45,31.09,31.17,1367678.0,24.6655,24.7284,24.4453,24.5082,1367678.0
2020-03-27 10:30:00,31.17,31.2,30.86,30.86,1765739.0,24.5082,24.5318,24.2645,24.2645,1765739.0
2020-03-27 11:00:00,30.86,31.29,30.84,31.07,1412418.0,24.2645,24.6026,24.2488,24.4296,1412418.0
2020-03-27 11:30:00,31.07,31.13,30.75,30.78,1495200.0,24.4296,24.4768,24.178,24.2016,1495200.0
2020-03-27 12:00:00,30.78,31.04,30.77,30.95,1079820.0,24.2016,24.406,24.1937,24.3352,1079820.0
2020-03-27 12:30:00,30.95,31.11,30.9,30.98,1283527.0,24.3352,24.4611,24.2959,24.3588,1283527.0
2020-03-27 13:00:00,30.99,31.01,30.67,30.69,1269051.0,24.3667,24.3824,24.1151,24.1308,1269051.0
2020-03-27 13:30:00,30.69,30.98,30.68,30.76,1806837.0,24.1308,24.3588,24.123,24.1859,1806837.0
2020-03-27 14:00:00,30.74,30.93,30.67,30.89,1700314.0,24.1701,24.3195,24.1151,24.2881,1700314.0
2020-03-27 14:30:00,30.9,31.12,30.79,31.09,1461194.0,24.2959,24.4689,24.2094,24.4453,1461194.0
2020-03-27 15:00:00,31.09,31.74,31.05,31.6,2131863.0,24.4453,24.9564,24.4139,24.8463,2131863.0
2020-03-27 15:30:00,31.6,31.63,30.73,30.92,4013973.0,24.8463,24.8699,24.1623,24.3117,4013973.0
2020-03-30 09:30:00,31.05,31.88,31.05,31.85,2934346.0,24.4139,25.0665,24.4139,25.0429,2934346.0
2020-03-30 10:00:00,31.84,32.02,31.63,31.89,1309935.0,25.035,25.1766,24.8699,25.0743,1309935.0
2020-03-30 10:30:00,31.89,32.1,31.72,31.74,1269359.0,25.0743,25.2395,24.9407,24.9564,1269359.0
2020-03-30 11:00:00,31.75,32.03,31.7,31.83,912876.0,24.9643,25.1844,24.925,25.0272,912876.0
2020-03-30 11:30:00,31.84,31.9,31.66,31.69,1236577.0,25.035,25.0822,24.8935,24.9171,1236577.0
2020-03-30 12:00:00,31.69,31.75,31.44,31.73,1914693.0,24.9171,24.9643,24.7205,24.9485,1914693.0
2020-03-30 12:30:00,31.73,32.1,31.73,32.09,841940.0,24.9485,25.2395,24.9485,25.2316,841940.0
2020-03-30 13:00:00,32.1,32.25,32.02,32.23,1472536.0,25.2395,25.3574,25.1766,25.3417,1472536.0
2020-03-30 13:30:00,32.23,32.26,32.09,32.11,1174006.0,25.3417,25.3653,25.2316,25.2473,1174006.0
2020-03-30 14:00:00,32.11,32.31,32.08,32.3,1094530.0,25.2473,25.4046,25.2237,25.3967,1094530.0
2020-03-30 14:30:00,32.3,32.69,32.27,32.63,1361113.0,25.3967,25.7034,25.3731,25.6562,1361113.0
2020-03-30 15:00:00,32.63,32.85,32.51,32.66,1883872.0,25.6562,25.8292,25.5618,25.6798,1883872.0
2020-03-30 15:30:00,32.66,32.77,32.47,32.68,3982076.0,25.6798,25.7663,25.5304,25.6955,3982076.0
2020-03-31 09:30:00,32.4,32.77,32.23,32.41,2354620.0,25.4753,25.7663,25.3417,25.4832,2354620.0
2020-03-31 10:00:00,32.41,32.79,32.41,32.59,1341787.0,25.4832,25.782,25.4832,25.6247,1341787.0
2020-03-31 10:30:00,32.59,32.76,32.55,32.64,1371138.0,25.6247,25.7584,25.5933,25.6641,1371138.0
2020-03-31 11:00:00,32.64,32.88,32.51,32.87,1421597.0,25.6641,25.8528,25.5618,25.8449,1421597.0
2020-03-31 11:30:00,32.87,32.99,32.82,32.96,1038388.0,25.8449,25.9393,25.8056,25.9157,1038388.0
2020-03-31 12:00:00,32.95,33.0,32.71,32.8,1151367.0,25.9078,25.9471,25.7191,25.7899,1151367.0
2020-03-31 12:30:00,32.8,32.81,32.6,32.7,1276544.0,25.7899,25.7977,25.6326,25.7112,1276544.0
2020-03-31 13:00:00,32.7,32.81,32.62,32.66,1043468.0,25.7112,25.7977,25.6483,25.6798,1043468.0
2020-03-31 13:30:00,32.67,32.78,32.65,32.73,1185014.0,25.6876,25.7741,25.6719,25.7348,1185014.0
2020-03-31 14:00:00,32.73,32.87,32.68,32.87,821254.0,25.7348,25.8449,25.6955,25.8449,821254.0
2020-03-31 14:30:00,32.86,32.95,32.8,32.85,842197.0,25.837,25.9078,25.7899,25.8292,842197.0
2020-03-31 15:00:00,32.85,32.94,32.57,32.66,1891829.0,25.8292,25.8999,25.609,25.6798,1891829.0
2020-03-31 15:30:00,32.67,32.84,32.55,32.65,4725724.0,25.6876,25.8213,25.5933,25.6719,4725724.0
2020-04-01 09:30:00,31.92,32.14,31.53,31.81,2695911.0,25.0979,25.2709,24.7913,25.0114,2695911.0
2020-04-01 10:00:00,31.83,32.12,31.76,32.02,1389904.0,25.0272,25.2552,24.9721,25.1766,1389904.0
2020-04-01 10:30:00,32.03,32.21,31.97,32.2,962994.0,25.1844,25.326,25.1373,25.3181,962994.0
2020-04-01 11:00:00,32.2,32.28,32.06,32.07,978525.0,25.3181,25.381,25.208,25.2159,978525.0
2020-04-01 11:30:00,32.07,32.16,31.89,31.93,1263551.0,25.2159,25.2866,25.0743,25.1058,1263551.0
2020-04-01 12:00:00,31.92,32.11,31.84,31.88,2054992.0,25.0979,25.2473,25.035,25.0665,2054992.0
2020-04-01 12:30:00,31.88,31.97,31.67,31.85,1016592.0,25.0665,25.1373,24.9014,25.0429,1016592.0
2020-04-01 13:00:00,31.85,31.95,31.73,31.83,1169787.0,25.0429,25.1215,24.9485,25.0272,1169787.0
2020-04-01 13:30:00,31.84,31.85,31.73,31.82,1023205.0,25.035,25.0429,24.9485,25.0193,1023205.0
2020-04-01 14:00:00,31.82,31.95,31.77,31.84,971263.0,25.0193,25.1215,24.98,25.035,971263.0
2020-04-01 14:30:00,31.84,31.85,31.63,31.63,961446.0,25.035,25.0429,24.8699,24.8699,961446.0
2020-04-01 15:00:00,31.64,31.7,31.57,31.62,1208952.0,24.8778,24.925,24.8227,24.8621,1208952.0
2020-04-01 15:30:00,31.62,31.87,31.56,31.74,3978781.0,24.8621,25.0586,24.8149,24.9564,3978781.0
2020-04-02 09:30:00,31.9,32.32,31.75,32.05,2136768.0,25.0822,25.4124,24.9643,25.2002,2136768.0
2020-04-02 10:00:00,32.05,32.42,31.94,32.34,1253417.0,25.2002,25.4911,25.1137,25.4282,1253417.0
2020-04-02 10:30:00,32.34,32.43,32.07,32.2,1395142.0,25.4282,25.4989,25.2159,25.3181,1395142.0
2020-04-02 11:00:00,32.2,32.57,32.1,32.35,1692409.0,25.3181,25.609,25.2395,25.436,1692409.0
2020-04-02 11:30:00,32.35,32.49,32.17,32.43,1111482.0,25.436,25.5461,25.2945,25.4989,1111482.0
2020-04-02 12:00:00,32.44,32.6,32.4,32.43,1074766.0,25.5068,25.6326,25.4753,25.4989,1074766.0
2020-04-02 12:30:00,32.44,32.6,32.4,32.5,1023719.0,25.5068,25.6326,25.4753,25.554,1023719.0
2020-04-02 13:00:00,32.51,32.58,32.17,32.18,1135135.0,25.5618,25.6169,25.2945,25.3024,1135135.0
2020-04-02 13:30:00,32.18,32.48,32.16,32.37,956167.0,25.3024,25.5383,25.2866,25.4518,956167.0
2020-04-02 14:00:00,32.38,32.5,32.16,32.5,1529971.0,25.4596,25.554,25.2866,25.554,1529971.0
2020-04-02 14:30:00,32.5,32.57,32.38,32.52,1423508.0,25.554,25.609,25.4596,25.5697,1423508.0
2020-04-02 15:00:00,32.51,32.72,32.37,32.6,2113039.0,25.5618,25.727,25.4518,25.6326,2113039.0
2020-04-02 15:30:00,32.6,33.0,32.47,32.87,4483439.0,25.6326,25.9471,25.5304,25.8449,4483439.0
2020-04-03 09:30:00,32.74,33.66,32.63,33.43,3256080.0,25.7427,26.4661,25.6562,26.2852,3256080.0
2020-04-03 10:00:00,33.43,33.89,33.43,33.58,2035980.0,26.2852,26.6469,26.2852,26.4032,2035980.0
2020-04-03 10:30:00,33.59,33.74,33.4,33.58,2361344.0,26.411,26.529,26.2616,26.4032,2361344.0
2020-04-03 11:00:00,33.58,33.65,33.27,33.35,1239214.0,26.4032,26.4582,26.1594,26.2223,1239214.0
2020-04-03 11:30:00,33.34,33.52,33.26,33.42,1853542.0,26.2144,26.356,26.1515,26.2774,1853542.0
2020-04-03 12:00:00,33.42,33.44,33.16,33.34,1153863.0,26.2774,26.2931,26.0729,26.2144,1153863.0
2020-04-03 12:30:00,33.34,33.54,33.27,33.51,1106551.0,26.2144,26.3717,26.1594,26.3481,1106551.0
2020-04-03 13:00:00,33.51,33.61,33.31,33.39,1176965.0,26.3481,26.4267,26.1909,26.2538,1176965.0
2020-04-03 13:30:00,33.38,33.48,33.3,33.32,1726059.0,26.2459,26.3245,26.183,26.1987,1726059.0
2020-04-03 14:00:00,33.32,33.46,33.28,33.44,1420546.0,26.1987,26.3088,26.1673,26.2931,1420546.0
2020-04-03 14:30:00,33.44,33.63,33.37,33.59,1522642.0,26.2931,26.4425,26.238,26.411,1522642.0
2020-04-03 15:00:00,33.59,33.69,33.44,33.55,1756940.0,26.411,26.4896,26.2931,26.3796,1756940.0
2020-04-03 15:30:00,33.55,33.85,33.38,33.62,3951781.0,26.3796,26.6155,26.2459,26.4346,3951781.0
2020-04-06 09:30:00,33.92,34.78,33.92,34.6,3384493.0,26.6705,27.3467,26.6705,27.2052,3384493.0
2020-04-06 10:00:00,34.6,34.64,34.2,34.27,2338139.0,27.2052,27.2366,26.8906,26.9457,2338139.0
2020-04-06 10:30:00,34.27,34.34,33.94,33.98,1921913.0,26.9457,27.0007,26.6862,26.7177,1921913.0
2020-04-06 11:00:00,33.98,34.0,33.78,33.94,1602523.0,26.7177,26.7334,26.5604,26.6862,1602523.0
2020-04-06 11:30:00,33.93,34.0,33.82,33.86,1415179.0,26.6784,26.7334,26.5919,26.6233,1415179.0
2020-04-06 12:00:00,33.86,34.18,33.84,34.08,1018135.0,26.6233,26.8749,26.6076,26.7963,1018135.0
2020-04-06 12:30:00,34.08,34.14,33.79,33.92,1565214.0,26.7963,26.8435,26.5683,26.6705,1565214.0
2020-04-06 13:00:00,33.91,33.96,33.84,33.89,988757.0,26.6626,26.7019,26.6076,26.6469,988757.0
2020-04-06 13:30:00,33.89,34.02,33.82,34.02,884887.0,26.6469,26.7491,26.5919,26.7491,884887.0
2020-04-06 14:00:00,34.02,34.04,33.82,33.86,957449.0,26.7491,26.7648,26.5919,26.6233,957449.0
2020-04-06 14:30:00,33.86,34.04,33.83,34.01,1185675.0,26.6233,26.7648,26.5997,26.7413,1185675.0
2020-04-06 15:00:00,34.01,34.15,33.89,34.02,1338672.0,26.7413,26.8513,26.6469,26.7491,1338672.0
2020-04-06 15:30:00,34.02,34.9,33.97,34.52,6012124.0,26.7491,27.441,26.7098,27.1423,6012124.0
2020-04-07 09:30:00,35.0,35.17,34.22,34.25,3181641.0,27.5197,27.6533,26.9064,26.93,3181641.0
2020-04-07 10:00:00,34.25,34.26,33.83,34.03,2423786.0,26.93,26.9378,26.5997,26.757,2423786.0
2020-04-07 10:30:00,34.02,34.32,34.0,34.12,1459442.0,26.7491,26.985,26.7334,26.8277,1459442.0
2020-04-07 11:00:00,34.12,34.38,33.89,34.38,1200539.0,26.8277,27.0322,26.6469,27.0322,1200539.0
2020-04-07 11:30:00,34.37,34.46,34.24,34.37,1026625.0,27.0243,27.0951,26.9221,27.0243,1026625.0
2020-04-07 12:00:00,34.38,34.82,34.36,34.82,1012957.0,27.0322,27.3781,27.0165,27.3781,1012957.0
2020-04-07 12:30:00,34.81,34.86,34.68,34.69,746603.0,27.3703,27.4096,27.2681,27.2759,746603.0
2020-04-07 13:00:00,34.69,34.77,34.65,34.72,599347.0,27.2759,27.3388,27.2445,27.2995,599347.0
2020-04-07 13:30:00,34.73,34.75,34.58,34.63,615673.0,27.3074,27.3231,27.1894,27.2287,615673.0
2020-04-07 14:00:00,34.63,34.65,34.41,34.49,832943.0,27.2287,27.2445,27.0558,27.1187,832943.0
2020-04-07 14:30:00,34.48,34.51,34.08,34.11,846695.0,27.1108,27.1344,26.7963,26.8199,846695.0
2020-04-07 15:00:00,34.11,34.33,33.91,33.93,1124910.0,26.8199,26.9929,26.6626,26.6784,1124910.0
2020-04-07 15:30:00,33.94,34.31,33.59,33.6,3188241.0,26.6862,26.9771,26.411,26.4189,3188241.0
2020-04-08 09:30:00,33.99,34.0,33.5,33.52,1910692.0,26.7255,26.7334,26.3403,26.356,1910692.0
2020-04-08 10:00:00,33.52,33.73,33.44,33.7,1659409.0,26.356,26.5211,26.2931,26.4975,1659409.0
2020-04-08 10:30:00,33.7,33.74,33.56,33.72,907080.0,26.4975,26.529,26.3874,26.5132,907080.0
2020-04-08 11:00:00,33.72,34.0,33.6,33.89,983062.0,26.5132,26.7334,26.4189,26.6469,983062.0
2020-04-08 11:30:00,33.89,34.09,33.86,33.97,1150153.0,26.6469,26.8042,26.6233,26.7098,1150153.0
2020-04-08 12:00:00,33.97,34.04,33.86,33.95,627910.0,26.7098,26.7648,26.6233,26.6941,627910.0
2020-04-08 12:30:00,33.96,34.17,33.95,34.01,729584.0,26.7019,26.8671,26.6941,26.7413,729584.0
2020-04-08 13:00:00,34.02,34.12,33.98,34.07,527401.0,26.7491,26.8277,26.7177,26.7884,527401.0
2020-04-08 13:30:00,34.07,34.17,33.97,34.02,739564.0,26.7884,26.8671,26.7098,26.7491,739564.0
2020-04-08 14:00:00,34.02,34.4,34.0,34.4,1423137.0,26.7491,27.0479,26.7334,27.0479,1423137.0
2020-04-08 14:30:00,34.39,34.45,34.27,34.4,1776565.0,27.04,27.0872,26.9457,27.0479,1776565.0
2020-04-08 15:00:00,34.39,34.55,34.34,34.54,1822979.0,27.04,27.1658,27.0007,27.158,1822979.0
2020-04-08 15:30:00,34.55,34.8,34.32,34.6,4591889.0,27.1658,27.3624,26.985,27.2052,4591889.0
2020-04-09 09:30:00,35.03,35.47,34.85,35.34,3181651.0,27.5433,27.8892,27.4017,27.787,3181651.0
2020-04-09 10:00:00,35.34,35.36,34.97,35.29,1942698.0,27.787,27.8027,27.4961,27.7477,1942698.0
2020-04-09 10:30:00,35.3,35.63,35.24,35.4,1682696.0,27.7556,28.015,27.7084,27.8342,1682696.0
2020-04-09 11:00:00,35.38,35.39,35.1,35.19,1329674.0,27.8185,27.8263,27.5983,27.6691,1329674.0
2020-04-09 11:30:00,35.18,35.46,35.03,35.39,1172941.0,27.6612,27.8814,27.5433,27.8263,1172941.0
2020-04-09 12:00:00,35.39,35.47,35.36,35.43,882171.0,27.8263,27.8892,27.8027,27.8578,882171.0
2020-04-09 12:30:00,35.43,35.63,35.32,35.55,1010616.0,27.8578,28.015,27.7713,27.9521,1010616.0
2020-04-09 13:00:00,35.56,35.57,35.42,35.57,907541.0,27.96,27.9678,27.8499,27.9678,907541.0
2020-04-09 13:30:00,35.57,35.62,35.4,35.48,1009436.0,27.9678,28.0072,27.8342,27.8971,1009436.0
2020-04-09 14:00:00,35.48,35.63,35.28,35.58,1660835.0,27.8971,28.015,27.7398,27.9757,1660835.0
2020-04-09 14:30:00,35.58,35.77,35.3,35.43,2404375.0,27.9757,28.1251,27.7556,27.8578,2404375.0
2020-04-09 15:00:00,35.43,35.61,35.33,35.61,1347971.0,27.8578,27.9993,27.7791,27.9993,1347971.0
2020-04-09 15:30:00,35.61,35.69,35.37,35.39,3471651.0,27.9993,28.0622,27.8106,27.8263,3471651.0
2020-04-13 09:30:00,35.96,35.98,35.19,35.2,2186801.0,28.2745,28.2902,27.6691,27.6769,2186801.0
2020-04-13 10:00:00,35.2,35.25,34.8,34.82,1319009.0,27.6769,27.7162,27.3624,27.3781,1319009.0
2020-04-13 10:30:00,34.83,35.0,34.72,34.99,1048318.0,27.386,27.5197,27.2995,27.5118,1048318.0
2020-04-13 11:00:00,34.99,35.02,34.92,34.94,891206.0,27.5118,27.5354,27.4568,27.4725,891206.0
2020-04-13 11:30:00,34.94,35.11,34.89,35.05,653875.0,27.4725,27.6062,27.4332,27.559,653875.0
2020-04-13 12:00:00,35.04,35.13,34.98,35.07,774267.0,27.5511,27.6219,27.5039,27.5747,774267.0
2020-04-13 12:30:00,35.07,35.25,35.03,35.1,698658.0,27.5747,27.7162,27.5433,27.5983,698658.0
2020-04-13 13:00:00,35.09,35.09,34.95,35.03,639509.0,27.5904,27.5904,27.4804,27.5433,639509.0
2020-04-13 13:30:00,35.04,35.29,35.01,35.23,704697.0,27.5511,27.7477,27.5275,27.7005,704697.0
2020-04-13 14:00:00,35.23,35.32,35.03,35.08,707740.0,27.7005,27.7713,27.5433,27.5826,707740.0
2020-04-13 14:30:00,35.08,35.24,35.07,35.2,589051.0,27.5826,27.7084,27.5747,27.6769,589051.0
2020-04-13 15:00:00,35.2,35.31,35.08,35.26,817042.0,27.6769,27.7634,27.5826,27.7241,817042.0
2020-04-13 15:30:00,35.27,35.42,35.07,35.15,2532816.0,27.732,27.8499,27.5747,27.6376,2532816.0
2020-04-14 09:30:00,35.93,36.0,35.33,35.55,1980502.0,28.2509,28.3059,27.7791,27.9521,1980502.0
2020-04-14 10:00:00,35.55,35.88,35.53,35.85,1371513.0,27.9521,28.2116,27.9364,28.188,1371513.0
2020-04-14 10:30:00,35.84,35.96,35.77,35.86,937184.0,28.1801,28.2745,28.1251,28.1959,937184.0
2020-04-14 11:00:00,35.86,36.14,35.8,36.09,1569000.0,28.1959,28.416,28.1487,28.3767,1569000.0
2020-04-14 11:30:00,36.09,36.15,36.04,36.07,874193.0,28.3767,28.4239,28.3374,28.361,874193.0
2020-04-14 12:00:00,36.08,36.38,36.08,36.27,1279777.0,28.3688,28.6047,28.3688,28.5182,1279777.0
2020-04-14 12:30:00,36.28,36.49,36.27,36.45,1173635.0,28.5261,28.6912,28.5182,28.6598,1173635.0
2020-04-14 13:00:00,36.45,36.48,36.35,36.46,874979.0,28.6598,28.6834,28.5811,28.6676,874979.0
2020-04-14 13:30:00,36.47,36.63,36.42,36.58,1027403.0,28.6755,28.8013,28.6362,28.762,1027403.0
2020-04-14 14:00:00,36.59,36.6,36.44,36.49,867635.0,28.7698,28.7777,28.6519,28.6912,867635.0
2020-04-14 14:30:00,36.5,36.57,36.45,36.48,864802.0,28.6991,28.7541,28.6598,28.6834,864802.0
2020-04-14 15:00:00,36.48,36.5,36.36,36.44,1077080.0,28.6834,28.6991,28.589,28.6519,1077080.0
2020-04-14 15:30:00,36.44,36.52,36.38,36.44,2263095.0,28.6519,28.7148,28.6047,28.6519,2263095.0
2020-04-15 09:30:00,36.06,36.23,35.59,35.87,1924743.0,28.3531,28.4868,27.9836,28.2037,1924743.0
2020-04-15 10:00:00,35.88,35.98,35.72,35.79,1447357.0,28.2116,28.2902,28.0858,28.1408,1447357.0
2020-04-15 10:30:00,35.8,35.83,35.7,35.74,801943.0,28.1487,28.1723,28.0701,28.1015,801943.0
2020-04-15 11:00:00,35.73,35.77,35.58,35.7,805195.0,28.0936,28.1251,27.9757,28.0701,805195.0
2020-04-15 11:30:00,35.7,35.85,35.64,35.83,1181904.0,28.0701,28.188,28.0229,28.1723,1181904.0
2020-04-15 12:00:00,35.84,35.92,35.8,35.91,923253.0,28.1801,28.243,28.1487,28.2352,923253.0
2020-04-15 12:30:00,35.91,36.09,35.9,36.0,905753.0,28.2352,28.3767,28.2273,28.3059,905753.0
2020-04-15 13:00:00,35.99,36.05,35.91,35.94,667426.0,28.2981,28.3453,28.2352,28.2588,667426.0
2020-04-15 13:30:00,35.94,35.97,35.73,35.73,749426.0,28.2588,28.2824,28.0936,28.0936,749426.0
2020-04-15 14:00:00,35.74,36.04,35.72,36.01,861312.0,28.1015,28.3374,28.0858,28.3138,861312.0
2020-04-15 14:30:00,36.0,36.19,35.99,36.16,946625.0,28.3059,28.4553,28.2981,28.4317,946625.0
2020-04-15 15:00:00,36.15,36.2,35.9,35.97,1044759.0,28.4239,28.4632,28.2273,28.2824,1044759.0
2020-04-15 15:30:00,35.96,36.06,35.86,35.98,2205311.0,28.2745,28.3531,28.1959,28.2902,2205311.0
2020-04-16 09:30:00,36.12,36.26,35.92,35.96,1713494.0,28.4003,28.5104,28.243,28.2745,1713494.0
2020-04-16 10:00:00,35.97,36.05,35.82,35.93,1551118.0,28.2824,28.3453,28.1644,28.2509,1551118.0
2020-04-16 10:30:00,35.93,35.94,35.69,35.9,1538032.0,28.2509,28.2588,28.0622,28.2273,1538032.0
2020-04-16 11:00:00,35.91,35.96,35.71,35.77,994430.0,28.2352,28.2745,28.0779,28.1251,994430.0
2020-04-16 11:30:00,35.76,35.94,35.75,35.91,978766.0,28.1172,28.2588,28.1094,28.2352,978766.0
2020-04-16 12:00:00,35.9,35.92,35.61,35.72,948775.0,28.2273,28.243,27.9993,28.0858,948775.0
2020-04-16 12:30:00,35.72,35.77,35.57,35.76,896105.0,28.0858,28.1251,27.9678,28.1172,896105.0
2020-04-16 13:00:00,35.77,35.9,35.69,35.84,796154.0,28.1251,28.2273,28.0622,28.1801,796154.0
2020-04-16 13:30:00,35.84,35.87,35.73,35.77,696010.0,28.1801,28.2037,28.0936,28.1251,696010.0
2020-04-16 14:00:00,35.77,35.89,35.71,35.77,766147.0,28.1251,28.2195,28.0779,28.1251,766147.0
2020-04-16 14:30:00,35.76,35.91,35.66,35.8,856454.0,28.1172,28.2352,28.0386,28.1487,856454.0
2020-04-16 15:00:00,35.8,35.82,35.6,35.82,1183301.0,28.1487,28.1644,27.9914,28.1644,1183301.0
2020-04-16 15:30:00,35.82,36.0,35.76,35.87,2450458.0,28.1644,28.3059,28.1172,28.2037,2450458.0
2020-04-17 09:30:00,36.48,36.59,36.11,36.56,3346478.0,28.6834,28.7698,28.3924,28.7463,3346478.0
2020-04-17 10:00:00,36.55,36.67,36.23,36.3,1821254.0,28.7384,28.8327,28.4868,28.5418,1821254.0
2020-04-17 10:30:00,36.3,36.48,36.27,36.36,1106225.0,28.5418,28.6834,28.5182,28.589,1106225.0
2020-04-17 11:00:00,36.36,36.38,36.16,36.2,1104784.0,28.589,28.6047,28.4317,28.4632,1104784.0
2020-04-17 11:30:00,36.2,36.42,36.15,36.41,1342339.0,28.4632,28.6362,28.4239,28.6283,1342339.0
2020-04-17 12:00:00,36.41,36.59,36.37,36.55,971387.0,28.6283,28.7698,28.5969,28.7384,971387.0
2020-04-17 12:30:00,36.55,36.61,36.51,36.54,727317.0,28.7384,28.7856,28.7069,28.7305,727317.0
2020-04-17 13:00:00,36.54,36.67,36.51,36.6,726576.0,28.7305,28.8327,28.7069,28.7777,726576.0
2020-04-17 13:30:00,36.61,36.68,36.56,36.6,865647.0,28.7856,28.8406,28.7463,28.7777,865647.0
2020-04-17 14:00:00,36.61,36.74,36.59,36.67,906831.0,28.7856,28.8878,28.7698,28.8327,906831.0
2020-04-17 14:30:00,36.67,36.68,36.53,36.64,852487.0,28.8327,28.8406,28.7227,28.8092,852487.0
2020-04-17 15:00:00,36.64,36.75,36.62,36.75,1071209.0,28.8092,28.8957,28.7934,28.8957,1071209.0
2020-04-17 15:30:00,36.75,37.0,36.73,36.9,3382308.0,28.8957,29.0922,28.8799,29.0136,3382308.0
2020-04-20 09:30:00,36.38,36.55,36.22,36.29,1779846.0,28.6047,28.7384,28.4789,28.534,1779846.0
2020-04-20 10:00:00,36.29,36.6,36.2,36.48,1671742.0,28.534,28.7777,28.4632,28.6834,1671742.0
2020-04-20 10:30:00,36.48,36.76,36.44,36.71,763860.0,28.6834,28.9035,28.6519,28.8642,763860.0
2020-04-20 11:00:00,36.7,36.78,36.61,36.78,849391.0,28.8563,28.9192,28.7856,28.9192,849391.0
2020-04-20 11:30:00,36.77,36.9,36.71,36.74,664043.0,28.9114,29.0136,28.8642,28.8878,664043.0
2020-04-20 12:00:00,36.74,36.87,36.7,36.78,573040.0,28.8878,28.99,28.8563,28.9192,573040.0
2020-04-20 12:30:00,36.79,36.91,36.79,36.87,676918.0,28.9271,29.0215,28.9271,28.99,676918.0
2020-04-20 13:00:00,36.87,36.87,36.7,36.74,813940.0,28.99,28.99,28.8563,28.8878,813940.0
2020-04-20 13:30:00,36.75,36.8,36.68,36.72,619490.0,28.8957,28.935,28.8406,28.8721,619490.0
2020-04-20 14:00:00,36.72,36.78,36.51,36.51,982708.0,28.8721,28.9192,28.7069,28.7069,982708.0
2020-04-20 14:30:00,36.52,36.66,36.19,36.23,1437128.0,28.7148,28.8249,28.4553,28.4868,1437128.0
2020-04-20 15:00:00,36.23,36.38,36.23,36.3,1093454.0,28.4868,28.6047,28.4868,28.5418,1093454.0
2020-04-20 15:30:00,36.31,36.43,36.08,36.08,2900546.0,28.5497,28.644,28.3688,28.3688,2900546.0
2020-04-21 09:30:00,35.78,35.86,35.38,35.55,2723148.0,28.133,28.1959,27.8185,27.9521,2723148.0
2020-04-21 10:00:00,35.55,35.82,35.43,35.78,1304038.0,27.9521,28.1644,27.8578,28.133,1304038.0
2020-04-21 10:30:00,35.79,35.9,35.7,35.78,1042012.0,28.1408,28.2273,28.0701,28.133,1042012.0
2020-04-21 11:00:00,35.79,35.81,35.56,35.62,1283939.0,28.1408,28.1566,27.96,28.0072,1283939.0
2020-04-21 11:30:00,35.61,35.72,35.46,35.6,965499.0,27.9993,28.0858,27.8814,27.9914,965499.0
2020-04-21 12:00:00,35.6,35.61,35.47,35.48,611972.0,27.9914,27.9993,27.8892,27.8971,611972.0
2020-04-21 12:30:00,35.48,35.61,35.4,35.61,1061782.0,27.8971,27.9993,27.8342,27.9993,1061782.0
2020-04-21 13:00:00,35.6,35.71,35.59,35.62,815387.0,27.9914,28.0779,27.9836,28.0072,815387.0
2020-04-21 13:30:00,35.62,35.68,35.51,35.52,761340.0,28.0072,28.0543,27.9207,27.9285,761340.0
2020-04-21 14:00:00,35.52,35.61,35.46,35.57,916350.0,27.9285,27.9993,27.8814,27.9678,916350.0
2020-04-21 14:30:00,35.57,35.58,35.39,35.45,896200.0,27.9678,27.9757,27.8263,27.8735,896200.0
2020-04-21 15:00:00,35.45,35.83,35.37,35.82,1617595.0,27.8735,28.1723,27.8106,28.1644,1617595.0
2020-04-21 15:30:00,35.82,35.93,35.5,35.62,3704111.0,28.1644,28.2509,27.9128,28.0072,3704111.0
2020-04-22 09:30:00,36.96,37.0,36.25,36.45,3361787.0,29.0608,29.0922,28.5025,28.6598,3361787.0
2020-04-22 10:00:00,36.45,36.48,36.12,36.14,1388278.0,28.6598,28.6834,28.4003,28.416,1388278.0
2020-04-22 10:30:00,36.14,36.45,36.13,36.3,1122235.0,28.416,28.6598,28.4082,28.5418,1122235.0
2020-04-22 11:00:00,36.31,36.5,36.3,36.47,705173.0,28.5497,28.6991,28.5418,28.6755,705173.0
2020-04-22 11:30:00,36.46,36.58,36.39,36.42,759664.0,28.6676,28.762,28.6126,28.6362,759664.0
2020-04-22 12:00:00,36.41,36.49,36.34,36.44,701607.0,28.6283,28.6912,28.5733,28.6519,701607.0
2020-04-22 12:30:00,36.44,36.51,36.21,36.26,868752.0,28.6519,28.7069,28.4711,28.5104,868752.0
2020-04-22 13:00:00,36.26,36.33,36.24,36.3,633009.0,28.5104,28.5654,28.4947,28.5418,633009.0
2020-04-22 13:30:00,36.3,36.34,36.25,36.29,552108.0,28.5418,28.5733,28.5025,28.534,552108.0
2020-04-22 14:00:00,36.29,36.35,36.24,36.33,686958.0,28.534,28.5811,28.4947,28.5654,686958.0
2020-04-22 14:30:00,36.33,36.38,36.31,36.37,594963.0,28.5654,28.6047,28.5497,28.5969,594963.0
2020-04-22 15:00:00,36.37,36.41,36.31,36.33,932813.0,28.5969,28.6283,28.5497,28.5654,932813.0
2020-04-22 15:30:00,36.33,36.49,36.23,36.24,2529746.0,28.5654,28.6912,28.4868,28.4947,2529746.0
2020-04-23 09:30:00,36.28,37.0,36.28,36.87,1817424.0,28.5261,29.0922,28.5261,28.99,1817424.0
2020-04-23 10:00:00,36.87,37.32,36.86,37.16,1811683.0,28.99,29.3438,28.9821,29.218,1811683.0
2020-04-23 10:30:00,37.16,37.4,37.16,37.25,1184866.0,29.218,29.4067,29.218,29.2888,1184866.0
2020-04-23 11:00:00,37.26,37.28,37.12,37.14,777748.0,29.2967,29.3124,29.1866,29.2023,777748.0
2020-04-23 11:30:00,37.14,37.15,36.97,37.0,953324.0,29.2023,29.2102,29.0686,29.0922,953324.0
2020-04-23 12:00:00,37.0,37.12,37.0,37.09,992140.0,29.0922,29.1866,29.0922,29.163,992140.0
2020-04-23 12:30:00,37.09,37.17,36.65,36.81,1634993.0,29.163,29.2259,28.817,28.9428,1634993.0
2020-04-23 13:00:00,36.82,36.96,36.73,36.82,715713.0,28.9507,29.0608,28.8799,28.9507,715713.0
2020-04-23 13:30:00,36.81,36.89,36.68,36.84,748037.0,28.9428,29.0057,28.8406,28.9664,748037.0
2020-04-23 14:00:00,36.83,36.87,36.64,36.83,888478.0,28.9586,28.99,28.8092,28.9586,888478.0
2020-04-23 14:30:00,36.84,36.98,36.78,36.98,667407.0,28.9664,29.0765,28.9192,29.0765,667407.0
2020-04-23 15:00:00,36.98,36.99,36.8,36.87,978205.0,29.0765,29.0844,28.935,28.99,978205.0
2020-04-23 15:30:00,36.87,36.92,36.67,36.71,2009711.0,28.99,29.0293,28.8327,28.8642,2009711.0
2020-04-24 09:30:00,36.84,36.96,36.78,36.87,1384737.0,28.9664,29.0608,28.9192,28.99,1384737.0
2020-04-24 10:00:00,36.87,37.02,36.86,36.91,950832.0,28.99,29.1079,28.9821,29.0215,950832.0
2020-04-24 10:30:00,36.91,37.09,36.9,36.99,1115447.0,29.0215,29.163,29.0136,29.0844,1115447.0
2020-04-24 11:00:00,36.98,37.03,36.94,36.98,570706.0,29.0765,29.1158,29.045,29.0765,570706.0
2020-04-24 11:30:00,36.98,37.1,36.97,36.99,520756.0,29.0765,29.1708,29.0686,29.0844,520756.0
2020-04-24 12:00:00,36.98,37.09,36.97,37.01,718812.0,29.0765,29.163,29.0686,29.1001,718812.0
2020-04-24 12:30:00,37.01,37.12,37.0,37.08,627081.0,29.1001,29.1866,29.0922,29.1551,627081.0
2020-04-24 13:00:00,37.08,37.15,37.05,37.09,604842.0,29.1551,29.2102,29.1315,29.163,604842.0
2020-04-24 13:30:00,37.08,37.23,37.04,37.22,582599.0,29.1551,29.2731,29.1237,29.2652,582599.0
2020-04-24 14:00:00,37.23,37.32,37.18,37.26,714309.0,29.2731,29.3438,29.2338,29.2967,714309.0
2020-04-24 14:30:00,37.26,37.26,37.16,37.2,809342.0,29.2967,29.2967,29.218,29.2495,809342.0
2020-04-24 15:00:00,37.2,37.28,37.13,37.27,941072.0,29.2495,29.3124,29.1944,29.3045,941072.0
2020-04-24 15:30:00,37.26,37.43,37.23,37.38,2651160.0,29.2967,29.4303,29.2731,29.391,2651160.0
2020-04-27 09:30:00,37.59,38.09,37.57,37.97,2872873.0,29.5561,29.9493,29.5404,29.8549,2872873.0
2020-04-27 10:00:00,37.98,38.07,37.72,37.82,1567323.0,29.8628,29.9335,29.6583,29.737,1567323.0
2020-04-27 10:30:00,37.83,38.03,37.82,37.91,944193.0,29.7448,29.9021,29.737,29.8077,944193.0
2020-04-27 11:00:00,37.9,38.07,37.89,38.03,852326.0,29.7999,29.9335,29.792,29.9021,852326.0
2020-04-27 11:30:00,38.04,38.17,37.95,38.15,1157227.0,29.9099,30.0122,29.8392,29.9964,1157227.0
2020-04-27 12:00:00,38.15,38.17,38.06,38.09,897657.0,29.9964,30.0122,29.9257,29.9493,897657.0
2020-04-27 12:30:00,38.09,38.22,38.08,38.15,869620.0,29.9493,30.0515,29.9414,29.9964,869620.0
2020-04-27 13:00:00,38.14,38.2,38.09,38.14,860864.0,29.9886,30.0358,29.9493,29.9886,860864.0
2020-04-27 13:30:00,38.14,38.17,38.09,38.14,656624.0,29.9886,30.0122,29.9493,29.9886,656624.0
2020-04-27 14:00:00,38.14,38.29,38.13,38.29,714701.0,29.9886,30.1065,29.9807,30.1065,714701.0
2020-04-27 14:30:00,38.29,38.43,38.28,38.32,1098550.0,30.1065,30.2166,30.0987,30.1301,1098550.0
2020-04-27 15:00:00,38.32,38.47,38.28,38.44,1436298.0,30.1301,30.248,30.0987,30.2245,1436298.0
2020-04-27 15:30:00,38.44,38.54,38.25,38.29,3438783.0,30.2245,30.3031,30.0751,30.1065,3438783.0
2020-04-28 09:30:00,39.05,39.22,37.6,37.87,4946667.0,30.7041,30.8378,29.564,29.7763,4946667.0
2020-04-28 10:00:00,37.87,37.87,37.51,37.69,2804317.0,29.7763,29.7763,29.4932,29.6348,2804317.0
2020-04-28 10:30:00,37.69,37.8,37.37,37.52,2395090.0,29.6348,29.7212,29.3831,29.5011,2395090.0
2020-04-28 11:00:00,37.52,38.11,37.52,38.08,2179156.0,29.5011,29.965,29.5011,29.9414,2179156.0
2020-04-28 11:30:00,38.08,38.22,37.83,37.9,1634367.0,29.9414,30.0515,29.7448,29.7999,1634367.0
2020-04-28 12:00:00,37.91,37.97,37.74,37.84,1024611.0,29.8077,29.8549,29.6741,29.7527,1024611.0
2020-04-28 12:30:00,37.84,38.22,37.83,38.18,2213595.0,29.7527,30.0515,29.7448,30.02,2213595.0
2020-04-28 13:00:00,38.18,38.48,38.14,38.3,2200634.0,30.02,30.2559,29.9886,30.1144,2200634.0
2020-04-28 13:30:00,38.3,38.37,38.04,38.15,1139429.0,30.1144,30.1694,29.9099,29.9964,1139429.0
2020-04-28 14:00:00,38.15,38.16,38.0,38.1,932840.0,29.9964,30.0043,29.8785,29.9571,932840.0
2020-04-28 14:30:00,38.09,38.13,38.0,38.02,732002.0,29.9493,29.9807,29.8785,29.8942,732002.0
2020-04-28 15:00:00,38.02,38.11,37.92,38.07,1110135.0,29.8942,29.965,29.8156,29.9335,1110135.0
2020-04-28 15:30:00,38.06,38.09,37.86,37.9,2981384.0,29.9257,29.9493,29.7684,29.7999,2981384.0
2020-04-29 09:30:00,38.46,38.55,37.86,37.96,2847340.0,30.2402,30.3109,29.7684,29.847,2847340.0
2020-04-29 10:00:00,37.95,38.06,37.71,38.01,1569748.0,29.8392,29.9257,29.6505,29.8864,1569748.0
2020-04-29 10:30:00,38.01,38.07,37.87,37.89,1205726.0,29.8864,29.9335,29.7763,29.792,1205726.0
2020-04-29 11:00:00,37.89,37.97,37.81,37.87,936145.0,29.792,29.8549,29.7291,29.7763,936145.0
2020-04-29 11:30:00,37.87,37.97,37.71,37.96,1243222.0,29.7763,29.8549,29.6505,29.847,1243222.0
2020-04-29 12:00:00,37.96,38.03,37.85,38.01,1256970.0,29.847,29.9021,29.7606,29.8864,1256970.0
2020-04-29 12:30:00,38.0,38.12,37.95,37.95,842586.0,29.8785,29.9728,29.8392,29.8392,842586.0
2020-04-29 13:00:00,37.95,38.22,37.95,38.13,970770.0,29.8392,30.0515,29.8392,29.9807,970770.0
2020-04-29 13:30:00,38.13,38.22,38.1,38.18,1079402.0,29.9807,30.0515,29.9571,30.02,1079402.0
2020-04-29 14:00:00,38.17,38.21,38.09,38.16,1179563.0,30.0122,30.0436,29.9493,30.0043,1179563.0
2020-04-29 14:30:00,38.16,38.3,38.13,38.27,1100581.0,30.0043,30.1144,29.9807,30.0908,1100581.0
2020-04-29 15:00:00,38.27,38.41,38.24,38.37,1916031.0,30.0908,30.2009,30.0672,30.1694,1916031.0
2020-04-29 15:30:00,38.37,38.43,38.08,38.12,3196407.0,30.1694,30.2166,29.9414,29.9728,3196407.0
2020-04-30 09:30:00,38.0,38.02,37.36,37.57,4241210.0,29.8785,29.8942,29.3753,29.5404,4241210.0
2020-04-30 10:00:00,37.58,37.83,37.52,37.82,1620068.0,29.5483,29.7448,29.5011,29.737,1620068.0
2020-04-30 10:30:00,37.82,38.0,37.77,37.87,1388534.0,29.737,29.8785,29.6977,29.7763,1388534.0
2020-04-30 11:00:00,37.88,38.04,37.87,37.9,927842.0,29.7841,29.9099,29.7763,29.7999,927842.0
2020-04-30 11:30:00,37.89,37.97,37.78,37.81,1144603.0,29.792,29.8549,29.7055,29.7291,1144603.0
2020-04-30 12:00:00,37.8,37.83,37.74,37.77,829717.0,29.7212,29.7448,29.6741,29.6977,829717.0
2020-04-30 12:30:00,37.77,38.05,37.7,38.05,822179.0,29.6977,29.9178,29.6426,29.9178,822179.0
2020-04-30 13:00:00,38.04,38.19,38.0,38.1,1200340.0,29.9099,30.0279,29.8785,29.9571,1200340.0
2020-04-30 13:30:00,38.1,38.11,37.95,37.98,1044506.0,29.9571,29.965,29.8392,29.8628,1044506.0
2020-04-30 14:00:00,37.99,38.06,37.98,38.01,695359.0,29.8706,29.9257,29.8628,29.8864,695359.0
2020-04-30 14:30:00,38.01,38.08,37.93,37.96,996285.0,29.8864,29.9414,29.8235,29.847,996285.0
2020-04-30 15:00:00,37.96,38.29,37.96,38.19,1313220.0,29.847,30.1065,29.847,30.0279,1313220.0
2020-04-30 15:30:00,38.19,38.51,38.13,38.32,5050804.0,30.0279,30.2795,29.9807,30.1301,5050804.0
2020-05-01 09:30:00,37.85,37.89,37.51,37.85,2528986.0,29.7606,29.792,29.4932,29.7606,2528986.0
2020-05-01 10:00:00,37.85,37.94,37.52,37.75,1551542.0,29.7606,29.8313,29.5011,29.6819,1551542.0
2020-05-01 10:30:00,37.75,37.78,37.68,37.73,1054686.0,29.6819,29.7055,29.6269,29.6662,1054686.0
2020-05-01 11:00:00,37.72,37.73,37.62,37.63,1031546.0,29.6583,29.6662,29.5797,29.5876,1031546.0
2020-05-01 11:30:00,37.62,37.74,37.6,37.61,1261407.0,29.5797,29.6741,29.564,29.5718,1261407.0
2020-05-01 12:00:00,37.61,37.68,37.47,37.56,1073624.0,29.5718,29.6269,29.4618,29.5325,1073624.0
2020-05-01 12:30:00,37.56,37.66,37.54,37.62,881109.0,29.5325,29.6112,29.5168,29.5797,881109.0
2020-05-01 13:00:00,37.63,37.69,37.48,37.51,1046604.0,29.5876,29.6348,29.4696,29.4932,1046604.0
2020-05-01 13:30:00,37.52,37.52,37.42,37.44,958193.0,29.5011,29.5011,29.4225,29.4382,958193.0
2020-05-01 14:00:00,37.45,37.52,37.38,37.48,1100424.0,29.446,29.5011,29.391,29.4696,1100424.0
2020-05-01 14:30:00,37.48,37.52,37.39,37.5,865177.0,29.4696,29.5011,29.3989,29.4854,865177.0
2020-05-01 15:00:00,37.5,37.69,37.48,37.66,1156657.0,29.4854,29.6348,29.4696,29.6112,1156657.0
2020-05-01 15:30:00,37.66,37.69,37.43,37.66,2950698.0,29.6112,29.6348,29.4303,29.6112,2950698.0
2020-05-04 09:30:00,37.6,37.81,37.41,37.69,2174227.0,29.564,29.7291,29.4146,29.6348,2174227.0
2020-05-04 10:00:00,37.7,37.83,37.65,37.78,1641324.0,29.6426,29.7448,29.6033,29.7055,1641324.0
2020-05-04 10:30:00,37.78,37.92,37.71,37.73,1370355.0,29.7055,29.8156,29.6505,29.6662,1370355.0
2020-05-04 11:00:00,37.73,37.85,37.65,37.74,1354402.0,29.6662,29.7606,29.6033,29.6741,1354402.0
2020-05-04 11:30:00,37.74,37.84,37.71,37.73,1374430.0,29.6741,29.7527,29.6505,29.6662,1374430.0
2020-05-04 12:00:00,37.73,37.79,37.71,37.77,764423.0,29.6662,29.7134,29.6505,29.6977,764423.0
2020-05-04 12:30:00,37.77,37.8,37.63,37.64,712281.0,29.6977,29.7212,29.5876,29.5954,712281.0
2020-05-04 13:00:00,37.64,37.69,37.5,37.62,869574.0,29.5954,29.6348,29.4854,29.5797,869574.0
2020-05-04 13:30:00,37.62,37.63,37.52,37.61,614180.0,29.5797,29.5876,29.5011,29.5718,614180.0
2020-05-04 14:00:00,37.6,37.62,37.52,37.54,605245.0,29.564,29.5797,29.5011,29.5168,605245.0
2020-05-04 14:30:00,37.53,37.61,37.5,37.6,596781.0,29.5089,29.5718,29.4854,29.564,596781.0
2020-05-04 15:00:00,37.59,37.73,37.54,37.7,650448.0,29.5561,29.6662,29.5168,29.6426,650448.0
2020-05-04 15:30:00,37.7,37.75,37.5,37.64,2580599.0,29.6426,29.6819,29.4854,29.5954,2580599.0
2020-05-05 09:30:00,38.81,38.86,38.27,38.45,3156465.0,30.5154,30.5547,30.0908,30.2323,3156465.0
2020-05-05 10:00:00,38.45,38.72,38.36,38.71,1807208.0,30.2323,30.4446,30.1616,30.4368,1807208.0
2020-05-05 10:30:00,38.71,38.74,38.59,38.72,1286385.0,30.4368,30.4603,30.3424,30.4446,1286385.0
2020-05-05 11:00:00,38.71,38.84,38.67,38.77,1337293.0,30.4368,30.539,30.4053,30.4839,1337293.0
2020-05-05 11:30:00,38.77,38.81,38.69,38.74,938565.0,30.4839,30.5154,30.421,30.4603,938565.0
2020-05-05 12:00:00,38.74,38.77,38.59,38.61,870570.0,30.4603,30.4839,30.3424,30.3581,870570.0
2020-05-05 12:30:00,38.61,38.76,38.59,38.67,1710849.0,30.3581,30.4761,30.3424,30.4053,1710849.0
2020-05-05 13:00:00,38.67,38.69,38.55,38.65,1113154.0,30.4053,30.421,30.3109,30.3896,1113154.0
2020-05-05 13:30:00,38.66,38.78,38.65,38.72,901954.0,30.3974,30.4918,30.3896,30.4446,901954.0
2020-05-05 14:00:00,38.72,38.8,38.67,38.73,810907.0,30.4446,30.5075,30.4053,30.4525,810907.0
2020-05-05 14:30:00,38.74,38.74,38.6,38.74,1145081.0,30.4603,30.4603,30.3503,30.4603,1145081.0
2020-05-05 15:00:00,38.74,38.75,38.57,38.59,1374705.0,30.4603,30.4682,30.3267,30.3424,1374705.0
2020-05-05 15:30:00,38.59,38.65,38.47,38.51,2770813.0,30.3424,30.3896,30.248,30.2795,2770813.0
2020-05-06 09:30:00,38.97,39.01,38.72,38.85,3742146.0,30.6412,30.6726,30.4446,30.5468,3742146.0
2020-05-06 10:00:00,38.84,38.94,38.61,38.79,1578650.0,30.539,30.6176,30.3581,30.4997,1578650.0
2020-05-06 10:30:00,38.8,38.89,38.67,38.76,1154099.0,30.5075,30.5783,30.4053,30.4761,1154099.0
2020-05-06 11:00:00,38.75,38.92,38.75,38.92,1282391.0,30.4682,30.6019,30.4682,30.6019,1282391.0
2020-05-06 11:30:00,38.92,38.93,38.67,38.71,877156.0,30.6019,30.6097,30.4053,30.4368,877156.0
2020-05-06 12:00:00,38.71,38.76,38.68,38.71,825589.0,30.4368,30.4761,30.4132,30.4368,825589.0
2020-05-06 12:30:00,38.72,38.73,38.62,38.66,718737.0,30.4446,30.4525,30.366,30.3974,718737.0
2020-05-06 13:00:00,38.66,38.74,38.56,38.74,954393.0,30.3974,30.4603,30.3188,30.4603,954393.0
2020-05-06 13:30:00,38.74,38.8,38.69,38.71,705486.0,30.4603,30.5075,30.421,30.4368,705486.0
2020-05-06 14:00:00,38.71,38.78,38.62,38.68,940297.0,30.4368,30.4918,30.366,30.4132,940297.0
2020-05-06 14:30:00,38.68,38.81,38.64,38.76,988275.0,30.4132,30.5154,30.3817,30.4761,988275.0
2020-05-06 15:00:00,38.77,38.97,38.75,38.91,1824096.0,30.4839,30.6412,30.4682,30.594,1824096.0
2020-05-06 15:30:00,38.91,38.92,38.51,38.51,3035861.0,30.594,30.6019,30.2795,30.2795,3035861.0
2020-05-07 09:30:00,38.41,38.49,37.83,37.84,2919894.0,30.5114,30.5749,30.0506,30.0586,2919894.0
2020-05-07 10:00:00,37.83,37.84,37.46,37.53,2313728.0,30.0506,30.0586,29.7567,29.8123,2313728.0
2020-05-07 10:30:00,37.52,37.56,37.31,37.38,1691359.0,29.8044,29.8362,29.6376,29.6932,1691359.0
2020-05-07 11:00:00,37.38,37.43,37.25,37.37,1784083.0,29.6932,29.7329,29.5899,29.6852,1784083.0
2020-05-07 11:30:00,37.37,37.56,37.34,37.43,1863652.0,29.6852,29.8362,29.6614,29.7329,1863652.0
2020-05-07 12:00:00,37.44,37.53,37.42,37.5,1172782.0,29.7408,29.8123,29.725,29.7885,1172782.0
2020-05-07 12:30:00,37.5,37.57,37.47,37.52,1289245.0,29.7885,29.8441,29.7647,29.8044,1289245.0
2020-05-07 13:00:00,37.51,37.54,37.4,37.41,982933.0,29.7965,29.8203,29.7091,29.717,982933.0
2020-05-07 13:30:00,37.42,37.44,37.3,37.32,1262989.0,29.725,29.7408,29.6296,29.6455,1262989.0
2020-05-07 14:00:00,37.31,37.33,37.21,37.23,1838429.0,29.6376,29.6535,29.5581,29.574,1838429.0
2020-05-07 14:30:00,37.23,37.24,37.1,37.11,1738479.0,29.574,29.582,29.4708,29.4787,1738479.0
2020-05-07 15:00:00,37.1,37.15,37.01,37.09,2048375.0,29.4708,29.5105,29.3993,29.4628,2048375.0
2020-05-07 15:30:00,37.08,37.12,36.89,36.95,4230285.0,29.4549,29.4867,29.3039,29.3516,4230285.0
2020-05-08 09:30:00,37.25,37.38,37.16,37.23,2084388.0,29.5899,29.6932,29.5184,29.574,2084388.0
2020-05-08 10:00:00,37.24,37.28,37.07,37.16,1736431.0,29.582,29.6137,29.4469,29.5184,1736431.0
2020-05-08 10:30:00,37.15,37.23,37.04,37.16,1254772.0,29.5105,29.574,29.4231,29.5184,1254772.0
2020-05-08 11:00:00,37.17,37.27,37.1,37.24,1026126.0,29.5264,29.6058,29.4708,29.582,1026126.0
2020-05-08 11:30:00,37.25,37.29,37.15,37.22,1163962.0,29.5899,29.6217,29.5105,29.5661,1163962.0
2020-05-08 12:00:00,37.22,37.29,37.2,37.27,751292.0,29.5661,29.6217,29.5502,29.6058,751292.0
2020-05-08 12:30:00,37.27,37.28,37.22,37.26,751566.0,29.6058,29.6137,29.5661,29.5979,751566.0
2020-05-08 13:00:00,37.25,37.29,37.17,37.23,843456.0,29.5899,29.6217,29.5264,29.574,843456.0
2020-05-08 13:30:00,37.23,37.25,37.19,37.23,598605.0,29.574,29.5899,29.5423,29.574,598605.0
2020-05-08 14:00:00,37.24,37.27,37.14,37.18,1122297.0,29.582,29.6058,29.5025,29.5343,1122297.0
2020-05-08 14:30:00,37.17,37.27,37.15,37.26,770878.0,29.5264,29.6058,29.5105,29.5979,770878.0
2020-05-08 15:00:00,37.26,37.28,37.21,37.26,867839.0,29.5979,29.6137,29.5581,29.5979,867839.0
2020-05-08 15:30:00,37.26,37.35,37.18,37.21,2457199.0,29.5979,29.6694,29.5343,29.5581,2457199.0
2020-05-11 09:30:00,37.25,37.55,37.16,37.44,1959181.0,29.5899,29.8282,29.5184,29.7408,1959181.0
2020-05-11 10:00:00,37.43,37.62,37.43,37.53,1340489.0,29.7329,29.8838,29.7329,29.8123,1340489.0
2020-05-11 10:30:00,37.53,37.65,37.5,37.61,977427.0,29.8123,29.9077,29.7885,29.8759,977427.0
2020-05-11 11:00:00,37.61,37.67,37.53,37.58,782066.0,29.8759,29.9235,29.8123,29.8521,782066.0
2020-05-11 11:30:00,37.58,37.76,37.58,37.76,610078.0,29.8521,29.995,29.8521,29.995,610078.0
2020-05-11 12:00:00,37.76,37.85,37.71,37.76,862795.0,29.995,30.0665,29.9553,29.995,862795.0
2020-05-11 12:30:00,37.76,37.82,37.64,37.7,945358.0,29.995,30.0427,29.8997,29.9474,945358.0
2020-05-11 13:00:00,37.7,37.85,37.69,37.82,760334.0,29.9474,30.0665,29.9394,30.0427,760334.0
2020-05-11 13:30:00,37.82,37.92,37.76,37.8,847265.0,30.0427,30.1221,29.995,30.0268,847265.0
2020-05-11 14:00:00,37.8,37.83,37.72,37.77,712811.0,30.0268,30.0506,29.9633,30.003,712811.0
2020-05-11 14:30:00,37.77,37.97,37.77,37.95,751540.0,30.003,30.1619,30.003,30.146,751540.0
2020-05-11 15:00:00,37.95,38.03,37.95,38.0,1199971.0,30.146,30.2095,30.146,30.1857,1199971.0
2020-05-11 15:30:00,37.99,38.21,37.94,38.1,2563378.0,30.1777,30.3525,30.138,30.2651,2563378.0
2020-05-12 09:30:00,38.12,38.24,37.9,37.92,1767307.0,30.281,30.3763,30.1063,30.1221,1767307.0
2020-05-12 10:00:00,37.92,37.96,37.71,37.74,1190904.0,30.1221,30.1539,29.9553,29.9792,1190904.0
2020-05-12 10:30:00,37.73,37.79,37.56,37.69,1318029.0,29.9712,30.0189,29.8362,29.9394,1318029.0
2020-05-12 11:00:00,37.69,37.79,37.67,37.7,1194680.0,29.9394,30.0189,29.9235,29.9474,1194680.0
2020-05-12 11:30:00,37.7,37.74,37.57,37.68,615779.0,29.9474,29.9792,29.8441,29.9315,615779.0
2020-05-12 12:00:00,37.68,37.72,37.61,37.65,575284.0,29.9315,29.9633,29.8759,29.9077,575284.0
2020-05-12 12:30:00,37.65,37.67,37.56,37.62,867898.0,29.9077,29.9235,29.8362,29.8838,867898.0
2020-05-12 13:00:00,37.62,37.66,37.5,37.55,706673.0,29.8838,29.9156,29.7885,29.8282,706673.0
2020-05-12 13:30:00,37.55,37.66,37.53,37.64,563811.0,29.8282,29.9156,29.8123,29.8997,563811.0
2020-05-12 14:00:00,37.64,37.76,37.62,37.73,658461.0,29.8997,29.995,29.8838,29.9712,658461.0
2020-05-12 14:30:00,37.73,37.82,37.67,37.79,726592.0,29.9712,30.0427,29.9235,30.0189,726592.0
2020-05-12 15:00:00,37.78,37.78,37.56,37.6,962772.0,30.0109,30.0109,29.8362,29.8679,962772.0
2020-05-12 15:30:00,37.59,37.64,37.34,37.37,2406382.0,29.86,29.8997,29.6614,29.6852,2406382.0
2020-05-13 09:30:00,37.31,37.43,36.96,37.18,2409135.0,29.6376,29.7329,29.3596,29.5343,2409135.0
2020-05-13 10:00:00,37.18,37.31,37.08,37.23,1448263.0,29.5343,29.6376,29.4549,29.574,1448263.0
2020-05-13 10:30:00,37.23,37.4,37.09,37.11,1022275.0,29.574,29.7091,29.4628,29.4787,1022275.0
2020-05-13 11:00:00,37.12,37.15,36.95,37.09,1126733.0,29.4867,29.5105,29.3516,29.4628,1126733.0
2020-05-13 11:30:00,37.08,37.13,36.74,36.82,1328990.0,29.4549,29.4946,29.1848,29.2483,1328990.0
2020-05-13 12:00:00,36.81,36.86,36.59,36.73,1420458.0,29.2404,29.2801,29.0656,29.1769,1420458.0
2020-05-13 12:30:00,36.73,37.02,36.58,36.9,1731294.0,29.1769,29.4072,29.0577,29.3119,1731294.0
2020-05-13 13:00:00,36.91,37.26,36.86,37.19,1543281.0,29.3198,29.5979,29.2801,29.5423,1543281.0
2020-05-13 13:30:00,37.18,37.31,37.17,37.27,1162667.0,29.5343,29.6376,29.5264,29.6058,1162667.0
2020-05-13 14:00:00,37.27,37.31,36.96,36.97,1108255.0,29.6058,29.6376,29.3596,29.3675,1108255.0
2020-05-13 14:30:00,36.96,37.09,36.9,37.0,943629.0,29.3596,29.4628,29.3119,29.3913,943629.0
2020-05-13 15:00:00,37.0,37.2,36.89,36.98,831846.0,29.3913,29.5502,29.3039,29.3754,831846.0
2020-05-13 15:30:00,36.99,37.14,36.94,37.04,2172390.0,29.3834,29.5025,29.3437,29.4231,2172390.0
2020-05-14 09:30:00,36.8,37.26,36.78,37.25,1413330.0,29.2325,29.5979,29.2166,29.5899,1413330.0
2020-05-14 10:00:00,37.24,37.26,37.09,37.11,1258458.0,29.582,29.5979,29.4628,29.4787,1258458.0
2020-05-14 10:30:00,37.11,37.28,36.97,37.0,1223050.0,29.4787,29.6137,29.3675,29.3913,1223050.0
2020-05-14 11:00:00,37.01,37.19,36.92,37.18,1122068.0,29.3993,29.5423,29.3278,29.5343,1122068.0
2020-05-14 11:30:00,37.17,37.37,37.14,37.29,987851.0,29.5264,29.6852,29.5025,29.6217,987851.0
2020-05-14 12:00:00,37.29,37.6,37.25,37.49,1766062.0,29.6217,29.8679,29.5899,29.7806,1766062.0
2020-05-14 12:30:00,37.49,37.58,37.37,37.54,885750.0,29.7806,29.8521,29.6852,29.8203,885750.0
2020-05-14 13:00:00,37.54,37.7,37.49,37.68,630902.0,29.8203,29.9474,29.7806,29.9315,630902.0
2020-05-14 13:30:00,37.68,37.74,37.62,37.63,640500.0,29.9315,29.9792,29.8838,29.8918,640500.0
2020-05-14 14:00:00,37.63,37.81,37.59,37.75,937456.0,29.8918,30.0348,29.86,29.9871,937456.0
2020-05-14 14:30:00,37.76,37.79,37.62,37.68,1241234.0,29.995,30.0189,29.8838,29.9315,1241234.0
2020-05-14 15:00:00,37.69,37.93,37.67,37.88,1470144.0,29.9394,30.1301,29.9235,30.0904,1470144.0
2020-05-14 15:30:00,37.88,37.96,37.76,37.92,2907044.0,30.0904,30.1539,29.995,30.1221,2907044.0
2020-05-15 09:30:00,37.96,38.1,37.71,38.07,2687269.0,30.1539,30.2651,29.9553,30.2413,2687269.0
2020-05-15 10:00:00,38.06,38.17,37.82,37.84,1626454.0,30.2334,30.3207,30.0427,30.0586,1626454.0
2020-05-15 10:30:00,37.84,37.86,37.64,37.73,1386464.0,30.0586,30.0745,29.8997,29.9712,1386464.0
2020-05-15 11:00:00,37.72,37.73,37.54,37.61,827640.0,29.9633,29.9712,29.8203,29.8759,827640.0
2020-05-15 11:30:00,37.61,37.72,37.56,37.68,788550.0,29.8759,29.9633,29.8362,29.9315,788550.0
2020-05-15 12:00:00,37.68,37.79,37.64,37.7,859080.0,29.9315,30.0189,29.8997,29.9474,859080.0
2020-05-15 12:30:00,37.7,37.8,37.6,37.62,541895.0,29.9474,30.0268,29.8679,29.8838,541895.0
2020-05-15 13:00:00,37.62,37.77,37.61,37.73,464511.0,29.8838,30.003,29.8759,29.9712,464511.0
2020-05-15 13:30:00,37.73,37.77,37.6,37.66,562553.0,29.9712,30.003,29.8679,29.9156,562553.0
2020-05-15 14:00:00,37.66,37.83,37.66,37.78,617562.0,29.9156,30.0506,29.9156,30.0109,617562.0
2020-05-15 14:30:00,37.78,37.78,37.53,37.54,1032997.0,30.0109,30.0109,29.8123,29.8203,1032997.0
2020-05-15 15:00:00,37.54,37.68,37.53,37.63,1117752.0,29.8203,29.9315,29.8123,29.8918,1117752.0
2020-05-15 15:30:00,37.62,37.81,37.38,37.78,2888808.0,29.8838,30.0348,29.6932,30.0109,2888808.0
2020-05-18 09:30:00,38.34,38.46,37.65,37.7,2712095.0,30.4558,30.5511,29.9077,29.9474,2712095.0
2020-05-18 10:00:00,37.71,37.86,37.63,37.8,1455574.0,29.9553,30.0745,29.8918,30.0268,1455574.0
2020-05-18 10:30:00,37.8,37.95,37.79,37.94,957698.0,30.0268,30.146,30.0189,30.138,957698.0
2020-05-18 11:00:00,37.95,38.03,37.83,37.84,1320062.0,30.146,30.2095,30.0506,30.0586,1320062.0
2020-05-18 11:30:00,37.84,38.02,37.83,37.89,1028279.0,30.0586,30.2016,30.0506,30.0983,1028279.0
2020-05-18 12:00:00,37.89,37.91,37.8,37.84,680026.0,30.0983,30.1142,30.0268,30.0586,680026.0
2020-05-18 12:30:00,37.85,37.87,37.74,37.76,780093.0,30.0665,30.0824,29.9792,29.995,780093.0
2020-05-18 13:00:00,37.76,37.94,37.75,37.92,669654.0,29.995,30.138,29.9871,30.1221,669654.0
2020-05-18 13:30:00,37.93,38.04,37.91,38.01,789159.0,30.1301,30.2175,30.1142,30.1936,789159.0
2020-05-18 14:00:00,38.01,38.13,37.99,38.11,933371.0,30.1936,30.289,30.1777,30.2731,933371.0
2020-05-18 14:30:00,38.11,38.14,37.98,38.14,963617.0,30.2731,30.2969,30.1698,30.2969,963617.0
2020-05-18 15:00:00,38.14,38.21,38.12,38.19,1308620.0,30.2969,30.3525,30.281,30.3366,1308620.0
2020-05-18 15:30:00,38.18,38.27,38.06,38.06,3583569.0,30.3287,30.4002,30.2334,30.2334,3583569.0
2020-05-19 09:30:00,37.85,38.02,37.76,37.88,1591069.0,30.0665,30.2016,29.995,30.0904,1591069.0
2020-05-19 10:00:00,37.88,38.0,37.73,37.75,1125603.0,30.0904,30.1857,29.9712,29.9871,1125603.0
2020-05-19 10:30:00,37.75,37.79,37.48,37.64,1389755.0,29.9871,30.0189,29.7726,29.8997,1389755.0
2020-05-19 11:00:00,37.64,37.66,37.39,37.39,853923.0,29.8997,29.9156,29.7011,29.7011,853923.0
2020-05-19 11:30:00,37.39,37.52,37.31,37.5,1151837.0,29.7011,29.8044,29.6376,29.7885,1151837.0
2020-05-19 12:00:00,37.5,37.57,37.41,37.56,853191.0,29.7885,29.8441,29.717,29.8362,853191.0
2020-05-19 12:30:00,37.57,37.57,37.42,37.48,494723.0,29.8441,29.8441,29.725,29.7726,494723.0
2020-05-19 13:00:00,37.47,37.6,37.46,37.59,585181.0,29.7647,29.8679,29.7567,29.86,585181.0
2020-05-19 13:30:00,37.59,37.65,37.49,37.5,637335.0,29.86,29.9077,29.7806,29.7885,637335.0
2020-05-19 14:00:00,37.49,37.77,37.49,37.77,901527.0,29.7806,30.003,29.7806,30.003,901527.0
2020-05-19 14:30:00,37.77,37.88,37.64,37.66,1433640.0,30.003,30.0904,29.8997,29.9156,1433640.0
2020-05-19 15:00:00,37.66,37.87,37.65,37.84,1304041.0,29.9156,30.0824,29.9077,30.0586,1304041.0
2020-05-19 15:30:00,37.84,37.85,37.67,37.67,3027511.0,30.0586,30.0665,29.9235,29.9235,3027511.0
2020-05-20 09:30:00,37.95,38.13,37.86,37.87,2316660.0,30.146,30.289,30.0745,30.0824,2316660.0
2020-05-20 10:00:00,37.87,38.2,37.85,38.18,1687972.0,30.0824,30.3446,30.0665,30.3287,1687972.0
2020-05-20 10:30:00,38.19,38.19,37.94,37.98,865153.0,30.3366,30.3366,30.138,30.1698,865153.0
2020-05-20 11:00:00,37.98,38.08,37.96,37.98,800487.0,30.1698,30.2492,30.1539,30.1698,800487.0
2020-05-20 11:30:00,37.98,38.03,37.9,37.97,840037.0,30.1698,30.2095,30.1063,30.1619,840037.0
2020-05-20 12:00:00,37.97,37.98,37.81,37.84,683187.0,30.1619,30.1698,30.0348,30.0586,683187.0
2020-05-20 12:30:00,37.84,37.86,37.73,37.82,697523.0,30.0586,30.0745,29.9712,30.0427,697523.0
2020-05-20 13:00:00,37.82,37.85,37.66,37.7,583155.0,30.0427,30.0665,29.9156,29.9474,583155.0
2020-05-20 13:30:00,37.7,37.78,37.68,37.7,525188.0,29.9474,30.0109,29.9315,29.9474,525188.0
2020-05-20 14:00:00,37.7,37.72,37.61,37.62,624174.0,29.9474,29.9633,29.8759,29.8838,624174.0
2020-05-20 14:30:00,37.62,37.73,37.61,37.7,757565.0,29.8838,29.9712,29.8759,29.9474,757565.0
2020-05-20 15:00:00,37.7,37.71,37.56,37.68,817416.0,29.9474,29.9553,29.8362,29.9315,817416.0
2020-05-20 15:30:00,37.68,37.71,37.54,37.63,2005246.0,29.9315,29.9553,29.8203,29.8918,2005246.0
2020-05-21 09:30:00,37.57,37.65,37.43,37.46,1696746.0,29.8441,29.9077,29.7329,29.7567,1696746.0
2020-05-21 10:00:00,37.46,37.56,37.38,37.52,1014729.0,29.7567,29.8362,29.6932,29.8044,1014729.0
2020-05-21 10:30:00,37.53,37.53,37.3,37.35,978654.0,29.8123,29.8123,29.6296,29.6694,978654.0
2020-05-21 11:00:00,37.34,37.34,37.16,37.27,863492.0,29.6614,29.6614,29.5184,29.6058,863492.0
2020-05-21 11:30:00,37.27,37.37,37.21,37.26,647331.0,29.6058,29.6852,29.5581,29.5979,647331.0
2020-05-21 12:00:00,37.26,37.32,37.13,37.14,707534.0,29.5979,29.6455,29.4946,29.5025,707534.0
2020-05-21 12:30:00,37.13,37.21,37.05,37.16,645931.0,29.4946,29.5581,29.431,29.5184,645931.0
2020-05-21 13:00:00,37.16,37.31,37.13,37.27,544775.0,29.5184,29.6376,29.4946,29.6058,544775.0
2020-05-21 13:30:00,37.27,37.38,37.23,37.23,562216.0,29.6058,29.6932,29.574,29.574,562216.0
2020-05-21 14:00:00,37.23,37.31,37.23,37.24,576968.0,29.574,29.6376,29.574,29.582,576968.0
2020-05-21 14:30:00,37.25,37.27,37.14,37.16,817293.0,29.5899,29.6058,29.5025,29.5184,817293.0
2020-05-21 15:00:00,37.16,37.36,37.12,37.25,2017537.0,29.5184,29.6773,29.4867,29.5899,2017537.0
2020-05-21 15:30:00,37.25,37.35,37.18,37.26,2451389.0,29.5899,29.6694,29.5343,29.5979,2451389.0
2020-05-22 09:30:00,37.11,37.24,36.96,37.19,1620110.0,29.4787,29.582,29.3596,29.5423,1620110.0
2020-05-22 10:00:00,37.19,37.42,37.14,37.3,1530172.0,29.5423,29.725,29.5025,29.6296,1530172.0
2020-05-22 10:30:00,37.3,37.34,37.23,37.26,1058797.0,29.6296,29.6614,29.574,29.5979,1058797.0
2020-05-22 11:00:00,37.25,37.31,37.19,37.24,800275.0,29.5899,29.6376,29.5423,29.582,800275.0
2020-05-22 11:30:00,37.24,37.3,37.19,37.27,660255.0,29.582,29.6296,29.5423,29.6058,660255.0
2020-05-22 12:00:00,37.28,37.33,37.22,37.27,551078.0,29.6137,29.6535,29.5661,29.6058,551078.0
2020-05-22 12:30:00,37.26,37.37,37.24,37.34,754534.0,29.5979,29.6852,29.582,29.6614,754534.0
2020-05-22 13:00:00,37.34,37.39,37.3,37.37,682028.0,29.6614,29.7011,29.6296,29.6852,682028.0
2020-05-22 13:30:00,37.37,37.39,37.32,37.32,589592.0,29.6852,29.7011,29.6455,29.6455,589592.0
2020-05-22 14:00:00,37.32,37.38,37.31,37.34,421305.0,29.6455,29.6932,29.6376,29.6614,421305.0
2020-05-22 14:30:00,37.34,37.39,37.33,37.36,507234.0,29.6614,29.7011,29.6535,29.6773,507234.0
2020-05-22 15:00:00,37.35,37.4,37.32,37.36,798500.0,29.6694,29.7091,29.6455,29.6773,798500.0
2020-05-22 15:30:00,37.36,37.53,37.3,37.5,2475384.0,29.6773,29.8123,29.6296,29.7885,2475384.0
2020-05-26 09:30:00,37.76,37.87,37.45,37.59,2783394.0,29.995,30.0824,29.7488,29.86,2783394.0
2020-05-26 10:00:00,37.59,37.68,37.5,37.59,1515295.0,29.86,29.9315,29.7885,29.86,1515295.0
2020-05-26 10:30:00,37.59,37.72,37.57,37.66,969046.0,29.86,29.9633,29.8441,29.9156,969046.0
2020-05-26 11:00:00,37.66,37.79,37.64,37.73,1105894.0,29.9156,30.0189,29.8997,29.9712,1105894.0
2020-05-26 11:30:00,37.73,37.79,37.65,37.67,1220473.0,29.9712,30.0189,29.9077,29.9235,1220473.0
2020-05-26 12:00:00,37.68,37.78,37.67,37.77,981258.0,29.9315,30.0109,29.9235,30.003,981258.0
2020-05-26 12:30:00,37.77,37.85,37.75,37.84,779311.0,30.003,30.0665,29.9871,30.0586,779311.0
2020-05-26 13:00:00,37.85,37.86,37.73,37.77,744070.0,30.0665,30.0745,29.9712,30.003,744070.0
2020-05-26 13:30:00,37.77,37.8,37.72,37.79,798623.0,30.003,30.0268,29.9633,30.0189,798623.0
2020-05-26 14:00:00,37.8,37.85,37.78,37.82,841365.0,30.0268,30.0665,30.0109,30.0427,841365.0
2020-05-26 14:30:00,37.81,37.85,37.74,37.77,1106535.0,30.0348,30.0665,29.9792,30.003,1106535.0
2020-05-26 15:00:00,37.77,37.79,37.71,37.76,1333938.0,30.003,30.0189,29.9553,29.995,1333938.0
2020-05-26 15:30:00,37.76,37.78,37.46,37.49,3516493.0,29.995,30.0109,29.7567,29.7806,3516493.0
2020-05-27 09:30:00,37.41,37.54,37.26,37.38,2444450.0,29.717,29.8203,29.5979,29.6932,2444450.0
2020-05-27 10:00:00,37.38,37.5,37.08,37.19,2219665.0,29.6932,29.7885,29.4549,29.5423,2219665.0
2020-05-27 10:30:00,37.19,37.19,37.0,37.01,1615633.0,29.5423,29.5423,29.3913,29.3993,1615633.0
2020-05-27 11:00:00,37.02,37.21,36.97,37.21,1303238.0,29.4072,29.5581,29.3675,29.5581,1303238.0
2020-05-27 11:30:00,37.2,37.32,37.1,37.32,975445.0,29.5502,29.6455,29.4708,29.6455,975445.0
2020-05-27 12:00:00,37.31,37.37,37.2,37.23,854853.0,29.6376,29.6852,29.5502,29.574,854853.0
2020-05-27 12:30:00,37.22,37.29,37.18,37.19,966014.0,29.5661,29.6217,29.5343,29.5423,966014.0
2020-05-27 13:00:00,37.18,37.21,37.08,37.12,1148683.0,29.5343,29.5581,29.4549,29.4867,1148683.0
2020-05-27 13:30:00,37.12,37.18,37.06,37.11,724462.0,29.4867,29.5343,29.439,29.4787,724462.0
2020-05-27 14:00:00,37.11,37.27,37.11,37.16,943872.0,29.4787,29.6058,29.4787,29.5184,943872.0
2020-05-27 14:30:00,37.16,37.17,37.06,37.13,1033724.0,29.5184,29.5264,29.439,29.4946,1033724.0
2020-05-27 15:00:00,37.13,37.17,37.07,37.15,1113180.0,29.4946,29.5264,29.4469,29.5105,1113180.0
2020-05-27 15:30:00,37.15,37.44,37.13,37.41,2638125.0,29.5105,29.7408,29.4946,29.717,2638125.0
2020-05-28 09:30:00,37.84,38.19,37.72,38.13,3229119.0,30.0586,30.3366,29.9633,30.289,3229119.0
2020-05-28 10:00:00,38.12,38.3,38.09,38.23,1993403.0,30.281,30.424,30.2572,30.3684,1993403.0
2020-05-28 10:30:00,38.23,38.3,38.18,38.24,984346.0,30.3684,30.424,30.3287,30.3763,984346.0
2020-05-28 11:00:00,38.25,38.29,38.02,38.17,1038682.0,30.3843,30.4161,30.2016,30.3207,1038682.0
2020-05-28 11:30:00,38.16,38.23,37.99,38.02,1302083.0,30.3128,30.3684,30.1777,30.2016,1302083.0
2020-05-28 12:00:00,38.02,38.06,37.96,38.05,894234.0,30.2016,30.2334,30.1539,30.2254,894234.0
2020-05-28 12:30:00,38.04,38.28,38.04,38.27,724586.0,30.2175,30.4081,30.2175,30.4002,724586.0
2020-05-28 13:00:00,38.27,38.33,38.25,38.29,653871.0,30.4002,30.4478,30.3843,30.4161,653871.0
2020-05-28 13:30:00,38.29,38.42,38.25,38.41,971890.0,30.4161,30.5193,30.3843,30.5114,971890.0
2020-05-28 14:00:00,38.41,38.44,38.36,38.38,697856.0,30.5114,30.5352,30.4717,30.4875,697856.0
2020-05-28 14:30:00,38.38,38.44,38.26,38.32,922501.0,30.4875,30.5352,30.3922,30.4399,922501.0
2020-05-28 15:00:00,38.33,38.36,38.22,38.3,1074657.0,30.4478,30.4717,30.3604,30.424,1074657.0
2020-05-28 15:30:00,38.3,38.34,38.06,38.18,2730365.0,30.424,30.4558,30.2334,30.3287,2730365.0
2020-05-29 09:30:00,38.27,38.43,38.01,38.06,1902905.0,30.4002,30.5273,30.1936,30.2334,1902905.0
2020-05-29 10:00:00,38.06,38.2,37.8,37.83,1260041.0,30.2334,30.3446,30.0268,30.0506,1260041.0
2020-05-29 10:30:00,37.83,37.94,37.75,37.77,1483879.0,30.0506,30.138,29.9871,30.003,1483879.0
2020-05-29 11:00:00,37.77,37.95,37.74,37.88,878869.0,30.003,30.146,29.9792,30.0904,878869.0
2020-05-29 11:30:00,37.88,37.94,37.81,37.83,664744.0,30.0904,30.138,30.0348,30.0506,664744.0
2020-05-29 12:00:00,37.83,37.86,37.7,37.8,675130.0,30.0506,30.0745,29.9474,30.0268,675130.0
2020-05-29 12:30:00,37.8,37.91,37.58,37.86,760834.0,30.0268,30.1142,29.8521,30.0745,760834.0
2020-05-29 13:00:00,37.86,37.9,37.78,37.86,534268.0,30.0745,30.1063,30.0109,30.0745,534268.0
2020-05-29 13:30:00,37.85,37.88,37.7,37.77,583051.0,30.0665,30.0904,29.9474,30.003,583051.0
2020-05-29 14:00:00,37.77,37.94,37.74,37.89,899858.0,30.003,30.138,29.9792,30.0983,899858.0
2020-05-29 14:30:00,37.89,37.97,37.64,37.96,1276033.0,30.0983,30.1619,29.8997,30.1539,1276033.0
2020-05-29 15:00:00,37.96,38.05,37.83,37.93,1612684.0,30.1539,30.2254,30.0506,30.1301,1612684.0
2020-05-29 15:30:00,37.93,38.35,37.9,38.12,6308378.0,30.1301,30.4637,30.1063,30.281,6308378.0
2020-06-01 09:30:00,35.5,35.73,35.15,35.51,14203223.0,28.1998,28.3825,27.9218,28.2077,14203223.0
2020-06-01 10:00:00,35.52,35.53,35.16,35.24,6867546.0,28.2157,28.2236,27.9297,27.9933,6867546.0
2020-06-01 10:30:00,35.24,35.3,35.01,35.09,5975689.0,27.9933,28.0409,27.8106,27.8741,5975689.0
2020-06-01 11:00:00,35.09,35.19,34.91,34.99,7119707.0,27.8741,27.9535,27.7311,27.7947,7119707.0
2020-06-01 11:30:00,34.98,35.13,34.92,35.12,4582518.0,27.7867,27.9059,27.7391,27.8979,4582518.0
2020-06-01 12:00:00,35.12,35.35,35.11,35.33,3769814.0,27.8979,28.0806,27.89,28.0647,3769814.0
2020-06-01 12:30:00,35.34,35.5,35.27,35.44,4016359.0,28.0727,28.1998,28.0171,28.1521,4016359.0
2020-06-01 13:00:00,35.45,35.58,35.36,35.55,2740120.0,28.1601,28.2633,28.0886,28.2395,2740120.0
2020-06-01 13:30:00,35.55,35.66,35.51,35.53,2440133.0,28.2395,28.3269,28.2077,28.2236,2440133.0
2020-06-01 14:00:00,35.53,35.65,35.48,35.61,2222913.0,28.2236,28.3189,28.1839,28.2872,2222913.0
2020-06-01 14:30:00,35.61,35.62,35.5,35.59,2083783.0,28.2872,28.2951,28.1998,28.2713,2083783.0
2020-06-01 15:00:00,35.59,35.62,35.5,35.52,2660424.0,28.2713,28.2951,28.1998,28.2157,2660424.0
2020-06-01 15:30:00,35.52,35.58,35.42,35.46,5318928.0,28.2157,28.2633,28.1362,28.168,5318928.0
2020-06-02 09:30:00,35.53,35.77,35.25,35.76,6717755.0,28.2236,28.4143,28.0012,28.4063,6717755.0
2020-06-02 10:00:00,35.76,35.76,35.51,35.72,2901475.0,28.4063,28.4063,28.2077,28.3745,2901475.0
2020-06-02 10:30:00,35.72,35.78,35.62,35.76,3843322.0,28.3745,28.4222,28.2951,28.4063,3843322.0
2020-06-02 11:00:00,35.76,35.94,35.66,35.88,2716814.0,28.4063,28.5493,28.3269,28.5016,2716814.0
2020-06-02 11:30:00,35.89,36.09,35.85,36.06,2202633.0,28.5096,28.6685,28.4778,28.6446,2202633.0
2020-06-02 12:00:00,36.08,36.15,35.92,35.98,1999740.0,28.6605,28.7161,28.5334,28.5811,1999740.0
2020-06-02 12:30:00,35.98,36.01,35.82,35.88,1515969.0,28.5811,28.6049,28.454,28.5016,1515969.0
2020-06-02 13:00:00,35.87,35.99,35.87,35.96,1237741.0,28.4937,28.589,28.4937,28.5652,1237741.0
2020-06-02 13:30:00,35.97,36.15,35.95,36.11,1510146.0,28.5731,28.7161,28.5573,28.6843,1510146.0
2020-06-02 14:00:00,36.12,36.14,36.01,36.08,1233787.0,28.6923,28.7082,28.6049,28.6605,1233787.0
2020-06-02 14:30:00,36.08,36.09,35.98,36.05,1246389.0,28.6605,28.6685,28.5811,28.6367,1246389.0
2020-06-02 15:00:00,36.05,36.06,35.95,35.98,1453333.0,28.6367,28.6446,28.5573,28.5811,1453333.0
2020-06-02 15:30:00,35.98,36.16,35.86,36.16,4391840.0,28.5811,28.7241,28.4858,28.7241,4391840.0
2020-06-03 09:30:00,36.29,36.41,35.82,35.83,4175744.0,28.8273,28.9227,28.454,28.4619,4175744.0
2020-06-03 10:00:00,35.83,35.96,35.64,35.66,3106060.0,28.4619,28.5652,28.311,28.3269,3106060.0
2020-06-03 10:30:00,35.66,35.7,35.54,35.57,3089528.0,28.3269,28.3587,28.2316,28.2554,3089528.0
2020-06-03 11:00:00,35.58,35.73,35.57,35.64,2237937.0,28.2633,28.3825,28.2554,28.311,2237937.0
2020-06-03 11:30:00,35.64,35.79,35.61,35.78,2138893.0,28.311,28.4302,28.2872,28.4222,2138893.0
2020-06-03 12:00:00,35.78,35.9,35.74,35.9,1792043.0,28.4222,28.5175,28.3904,28.5175,1792043.0
2020-06-03 12:30:00,35.9,35.91,35.73,35.75,1323802.0,28.5175,28.5255,28.3825,28.3984,1323802.0
2020-06-03 13:00:00,35.74,35.91,35.68,35.9,2787272.0,28.3904,28.5255,28.3428,28.5175,2787272.0
2020-06-03 13:30:00,35.9,36.04,35.88,35.97,1885181.0,28.5175,28.6287,28.5016,28.5731,1885181.0
2020-06-03 14:00:00,35.97,35.99,35.94,35.98,815067.0,28.5731,28.589,28.5493,28.5811,815067.0
2020-06-03 14:30:00,35.98,36.13,35.97,36.09,1560228.0,28.5811,28.7002,28.5731,28.6685,1560228.0
2020-06-03 15:00:00,36.1,36.14,36.0,36.11,1506301.0,28.6764,28.7082,28.597,28.6843,1506301.0
2020-06-03 15:30:00,36.1,36.18,36.04,36.16,4485030.0,28.6764,28.74,28.6287,28.7241,4485030.0
2020-06-04 09:30:00,35.71,36.29,35.7,35.98,3363586.0,28.3666,28.8273,28.3587,28.5811,3363586.0
2020-06-04 10:00:00,35.98,36.0,35.9,36.0,1853458.0,28.5811,28.597,28.5175,28.597,1853458.0
2020-06-04 10:30:00,36.0,36.09,35.92,35.94,1302497.0,28.597,28.6685,28.5334,28.5493,1302497.0
2020-06-04 11:00:00,35.94,35.99,35.8,35.8,1479817.0,28.5493,28.589,28.4381,28.4381,1479817.0
2020-06-04 11:30:00,35.81,35.86,35.72,35.8,1745646.0,28.446,28.4858,28.3745,28.4381,1745646.0
2020-06-04 12:00:00,35.8,35.97,35.71,35.95,1362332.0,28.4381,28.5731,28.3666,28.5573,1362332.0
2020-06-04 12:30:00,35.95,36.0,35.88,35.95,1170579.0,28.5573,28.597,28.5016,28.5573,1170579.0
2020-06-04 13:00:00,35.95,36.06,35.84,35.88,1180882.0,28.5573,28.6446,28.4699,28.5016,1180882.0
2020-06-04 13:30:00,35.89,36.13,35.89,36.07,1035530.0,28.5096,28.7002,28.5096,28.6526,1035530.0
2020-06-04 14:00:00,36.08,36.13,36.02,36.13,984591.0,28.6605,28.7002,28.6129,28.7002,984591.0
2020-06-04 14:30:00,36.13,36.14,36.0,36.05,984477.0,28.7002,28.7082,28.597,28.6367,984477.0
2020-06-04 15:00:00,36.05,36.12,35.84,35.95,1929770.0,28.6367,28.6923,28.4699,28.5573,1929770.0
2020-06-04 15:30:00,35.95,36.03,35.85,36.01,3000831.0,28.5573,28.6208,28.4778,28.6049,3000831.0
2020-06-05 09:30:00,36.24,36.49,36.01,36.33,4475491.0,28.7876,28.9862,28.6049,28.8591,4475491.0
2020-06-05 10:00:00,36.34,36.34,36.14,36.18,2320195.0,28.8671,28.8671,28.7082,28.74,2320195.0
2020-06-05 10:30:00,36.19,36.27,36.08,36.16,2274792.0,28.7479,28.8114,28.6605,28.7241,2274792.0
2020-06-05 11:00:00,36.15,36.3,36.14,36.3,1721530.0,28.7161,28.8353,28.7082,28.8353,1721530.0
2020-06-05 11:30:00,36.3,36.39,36.1,36.11,1712281.0,28.8353,28.9068,28.6764,28.6843,1712281.0
2020-06-05 12:00:00,36.11,36.18,36.03,36.08,1605308.0,28.6843,28.74,28.6208,28.6605,1605308.0
2020-06-05 12:30:00,36.09,36.12,36.0,36.08,1946480.0,28.6685,28.6923,28.597,28.6605,1946480.0
2020-06-05 13:00:00,36.09,36.2,36.05,36.14,1617128.0,28.6685,28.7558,28.6367,28.7082,1617128.0
2020-06-05 13:30:00,36.14,36.16,36.0,36.04,1674818.0,28.7082,28.7241,28.597,28.6287,1674818.0
2020-06-05 14:00:00,36.04,36.15,36.04,36.08,1308249.0,28.6287,28.7161,28.6287,28.6605,1308249.0
2020-06-05 14:30:00,36.07,36.09,35.95,35.96,2242650.0,28.6526,28.6685,28.5573,28.5652,2242650.0
2020-06-05 15:00:00,35.96,36.04,35.91,36.01,2222233.0,28.5652,28.6287,28.5255,28.6049,2222233.0
2020-06-05 15:30:00,36.01,36.03,35.88,35.97,4095902.0,28.6049,28.6208,28.5016,28.5731,4095902.0
2020-06-08 09:30:00,35.8,36.07,35.68,36.02,3109245.0,28.4381,28.6526,28.3428,28.6129,3109245.0
2020-06-08 10:00:00,36.03,36.11,35.97,36.0,3460758.0,28.6208,28.6843,28.5731,28.597,3460758.0
2020-06-08 10:30:00,36.0,36.19,35.99,36.16,2636808.0,28.597,28.7479,28.589,28.7241,2636808.0
2020-06-08 11:00:00,36.16,36.37,36.1,36.31,2225267.0,28.7241,28.8909,28.6764,28.8432,2225267.0
2020-06-08 11:30:00,36.31,36.43,36.28,36.4,1305113.0,28.8432,28.9385,28.8194,28.9147,1305113.0
2020-06-08 12:00:00,36.4,36.42,36.28,36.34,933152.0,28.9147,28.9306,28.8194,28.8671,933152.0
2020-06-08 12:30:00,36.34,36.44,36.33,36.42,1059806.0,28.8671,28.9465,28.8591,28.9306,1059806.0
2020-06-08 13:00:00,36.43,36.51,36.42,36.48,1195325.0,28.9385,29.0021,28.9306,28.9783,1195325.0
2020-06-08 13:30:00,36.48,36.52,36.31,36.34,1379240.0,28.9783,29.01,28.8432,28.8671,1379240.0
2020-06-08 14:00:00,36.34,36.58,36.32,36.58,983416.0,28.8671,29.0577,28.8512,29.0577,983416.0
2020-06-08 14:30:00,36.58,36.6,36.45,36.46,1041362.0,29.0577,29.0736,28.9544,28.9624,1041362.0
2020-06-08 15:00:00,36.46,36.47,36.38,36.38,1152557.0,28.9624,28.9703,28.8988,28.8988,1152557.0
2020-06-08 15:30:00,36.39,36.59,36.38,36.59,3381494.0,28.9068,29.0656,28.8988,29.0656,3381494.0
2020-06-09 09:30:00,36.5,36.66,36.27,36.37,2007496.0,28.9941,29.1212,28.8114,28.8909,2007496.0
2020-06-09 10:00:00,36.37,36.4,36.3,36.34,1222187.0,28.8909,28.9147,28.8353,28.8671,1222187.0
2020-06-09 10:30:00,36.34,36.4,36.25,36.34,1472677.0,28.8671,28.9147,28.7956,28.8671,1472677.0
2020-06-09 11:00:00,36.35,36.48,36.32,36.46,1478624.0,28.875,28.9783,28.8512,28.9624,1478624.0
2020-06-09 11:30:00,36.47,36.49,36.4,36.43,1124935.0,28.9703,28.9862,28.9147,28.9385,1124935.0
2020-06-09 12:00:00,36.43,36.43,36.26,36.33,1056958.0,28.9385,28.9385,28.8035,28.8591,1056958.0
2020-06-09 12:30:00,36.33,36.33,36.22,36.3,1064724.0,28.8591,28.8591,28.7717,28.8353,1064724.0
2020-06-09 13:00:00,36.31,36.41,36.29,36.36,785982.0,28.8432,28.9227,28.8273,28.8829,785982.0
2020-06-09 13:30:00,36.36,36.39,36.34,36.35,507322.0,28.8829,28.9068,28.8671,28.875,507322.0
2020-06-09 14:00:00,36.36,36.38,36.28,36.32,566240.0,28.8829,28.8988,28.8194,28.8512,566240.0
2020-06-09 14:30:00,36.32,36.37,36.29,36.3,602983.0,28.8512,28.8909,28.8273,28.8353,602983.0
2020-06-09 15:00:00,36.31,36.36,36.26,36.34,882388.0,28.8432,28.8829,28.8035,28.8671,882388.0
2020-06-09 15:30:00,36.34,36.39,36.17,36.2,3375569.0,28.8671,28.9068,28.732,28.7558,3375569.0
2020-06-10 09:30:00,36.36,36.45,36.07,36.09,2461889.0,28.8829,28.9544,28.6526,28.6685,2461889.0
2020-06-10 10:00:00,36.09,36.16,36.01,36.05,1666737.0,28.6685,28.7241,28.6049,28.6367,1666737.0
2020-06-10 10:30:00,36.06,36.14,35.89,36.05,2289698.0,28.6446,28.7082,28.5096,28.6367,2289698.0
2020-06-10 11:00:00,36.05,36.1,36.0,36.04,1251197.0,28.6367,28.6764,28.597,28.6287,1251197.0
2020-06-10 11:30:00,36.04,36.06,35.92,35.98,1376918.0,28.6287,28.6446,28.5334,28.5811,1376918.0
2020-06-10 12:00:00,35.98,36.1,35.95,36.09,1105181.0,28.5811,28.6764,28.5573,28.6685,1105181.0
2020-06-10 12:30:00,36.08,36.12,36.04,36.09,758752.0,28.6605,28.6923,28.6287,28.6685,758752.0
2020-06-10 13:00:00,36.09,36.19,36.06,36.13,999764.0,28.6685,28.7479,28.6446,28.7002,999764.0
2020-06-10 13:30:00,36.14,36.18,36.05,36.07,798113.0,28.7082,28.74,28.6367,28.6526,798113.0
2020-06-10 14:00:00,36.07,36.25,35.96,36.19,1590725.0,28.6526,28.7956,28.5652,28.7479,1590725.0
2020-06-10 14:30:00,36.19,36.21,35.99,36.01,1252019.0,28.7479,28.7638,28.589,28.6049,1252019.0
2020-06-10 15:00:00,36.02,36.12,35.94,36.0,1843705.0,28.6129,28.6923,28.5493,28.597,1843705.0
2020-06-10 15:30:00,36.0,36.06,35.89,35.91,4163451.0,28.597,28.6446,28.5096,28.5255,4163451.0
2020-06-11 09:30:00,35.6,35.68,35.17,35.21,3686866.0,28.2792,28.3428,27.9376,27.9694,3686866.0
2020-06-11 10:00:00,35.21,35.23,34.9,34.9,4561591.0,27.9694,27.9853,27.7232,27.7232,4561591.0
2020-06-11 10:30:00,34.9,34.93,34.54,34.61,4321432.0,27.7232,27.747,27.4372,27.4928,4321432.0
2020-06-11 11:00:00,34.61,34.68,34.35,34.39,3764034.0,27.4928,27.5484,27.2863,27.318,3764034.0
2020-06-11 11:30:00,34.39,34.42,34.21,34.37,3367847.0,27.318,27.3419,27.1751,27.3022,3367847.0
2020-06-11 12:00:00,34.37,34.37,34.05,34.11,2658992.0,27.3022,27.3022,27.048,27.0956,2658992.0
2020-06-11 12:30:00,34.11,34.21,34.0,34.01,3509131.0,27.0956,27.1751,27.0082,27.0162,3509131.0
2020-06-11 13:00:00,34.01,34.1,34.0,34.01,2194094.0,27.0162,27.0877,27.0082,27.0162,2194094.0
2020-06-11 13:30:00,34.01,34.04,33.95,33.98,3058836.0,27.0162,27.04,26.9685,26.9924,3058836.0
2020-06-11 14:00:00,33.97,33.98,33.75,33.75,3909270.0,26.9844,26.9924,26.8097,26.8097,3909270.0
2020-06-11 14:30:00,33.75,33.79,33.45,33.51,4049334.0,26.8097,26.8414,26.5713,26.619,4049334.0
2020-06-11 15:00:00,33.51,33.57,33.3,33.4,3659532.0,26.619,26.6667,26.4522,26.5316,3659532.0
2020-06-11 15:30:00,33.4,33.54,33.28,33.32,7715492.0,26.5316,26.6428,26.4363,26.4681,7715492.0
2020-06-12 09:30:00,34.01,34.11,33.63,33.74,4527584.0,27.0162,27.0956,26.7143,26.8017,4527584.0
2020-06-12 10:00:00,33.74,33.82,33.5,33.64,3421969.0,26.8017,26.8653,26.6111,26.7223,3421969.0
2020-06-12 10:30:00,33.64,33.74,33.43,33.45,2537790.0,26.7223,26.8017,26.5555,26.5713,2537790.0
2020-06-12 11:00:00,33.45,33.54,33.25,33.51,2229318.0,26.5713,26.6428,26.4125,26.619,2229318.0
2020-06-12 11:30:00,33.51,33.83,33.51,33.81,1794950.0,26.619,26.8732,26.619,26.8573,1794950.0
2020-06-12 12:00:00,33.82,33.88,33.56,33.61,1416820.0,26.8653,26.9129,26.6587,26.6984,1416820.0
2020-06-12 12:30:00,33.61,33.71,33.45,33.69,1506750.0,26.6984,26.7779,26.5713,26.762,1506750.0
2020-06-12 13:00:00,33.69,33.71,33.37,33.37,1255952.0,26.762,26.7779,26.5078,26.5078,1255952.0
2020-06-12 13:30:00,33.37,33.41,33.11,33.11,1656930.0,26.5078,26.5396,26.3013,26.3013,1656930.0
2020-06-12 14:00:00,33.12,33.39,33.04,33.32,1625416.0,26.3092,26.5237,26.2457,26.4681,1625416.0
2020-06-12 14:30:00,33.32,33.46,33.24,33.43,1857915.0,26.4681,26.5793,26.4045,26.5555,1857915.0
2020-06-12 15:00:00,33.44,33.63,33.35,33.41,1404931.0,26.5634,26.7143,26.4919,26.5396,1404931.0
2020-06-12 15:30:00,33.41,33.76,33.37,33.75,4335819.0,26.5396,26.8176,26.5078,26.8097,4335819.0
2020-06-15 09:30:00,33.3,33.35,32.76,33.09,4066859.0,26.4522,26.4919,26.0232,26.2854,4066859.0
2020-06-15 10:00:00,33.1,33.23,32.98,32.99,2490058.0,26.2933,26.3966,26.198,26.2059,2490058.0
2020-06-15 10:30:00,32.98,33.19,32.89,33.09,1902466.0,26.198,26.3648,26.1265,26.2854,1902466.0
2020-06-15 11:00:00,33.1,33.25,33.07,33.14,1789898.0,26.2933,26.4125,26.2695,26.3251,1789898.0
2020-06-15 11:30:00,33.14,33.27,33.1,33.18,1587136.0,26.3251,26.4284,26.2933,26.3569,1587136.0
2020-06-15 12:00:00,33.17,33.29,33.16,33.28,1052168.0,26.3489,26.4443,26.341,26.4363,1052168.0
2020-06-15 12:30:00,33.27,33.37,33.24,33.33,910529.0,26.4284,26.5078,26.4045,26.476,910529.0
2020-06-15 13:00:00,33.33,33.39,33.22,33.25,997164.0,26.476,26.5237,26.3886,26.4125,997164.0
2020-06-15 13:30:00,33.25,33.27,33.13,33.15,1273698.0,26.4125,26.4284,26.3172,26.333,1273698.0
2020-06-15 14:00:00,33.15,33.72,33.14,33.58,2924059.0,26.333,26.7858,26.3251,26.6746,2924059.0
2020-06-15 14:30:00,33.58,33.62,33.32,33.35,1121723.0,26.6746,26.7064,26.4681,26.4919,1121723.0
2020-06-15 15:00:00,33.36,33.47,33.29,33.3,1501081.0,26.4999,26.5872,26.4443,26.4522,1501081.0
2020-06-15 15:30:00,33.3,33.38,33.17,33.37,3961053.0,26.4522,26.5157,26.3489,26.5078,3961053.0
2020-06-16 09:30:00,33.59,33.96,32.8,32.81,11175191.0,26.6826,26.9765,26.055,26.063,11175191.0
2020-06-16 10:00:00,32.81,33.32,32.72,33.22,6858595.0,26.063,26.4681,25.9915,26.3886,6858595.0
2020-06-16 10:30:00,33.22,33.29,32.88,32.93,3899333.0,26.3886,26.4443,26.1186,26.1583,3899333.0
2020-06-16 11:00:00,32.93,33.32,32.84,33.19,4388636.0,26.1583,26.4681,26.0868,26.3648,4388636.0
2020-06-16 11:30:00,33.19,33.28,33.09,33.12,2857457.0,26.3648,26.4363,26.2854,26.3092,2857457.0
2020-06-16 12:00:00,33.12,33.24,32.97,33.22,2431682.0,26.3092,26.4045,26.1901,26.3886,2431682.0
2020-06-16 12:30:00,33.21,33.39,33.2,33.32,1909302.0,26.3807,26.5237,26.3728,26.4681,1909302.0
2020-06-16 13:00:00,33.32,33.5,33.27,33.44,1515306.0,26.4681,26.6111,26.4284,26.5634,1515306.0
2020-06-16 13:30:00,33.43,33.44,33.28,33.33,1446279.0,26.5555,26.5634,26.4363,26.476,1446279.0
2020-06-16 14:00:00,33.34,33.47,33.28,33.41,1704855.0,26.484,26.5872,26.4363,26.5396,1704855.0
2020-06-16 14:30:00,33.4,33.54,33.4,33.46,1630796.0,26.5316,26.6428,26.5316,26.5793,1630796.0
2020-06-16 15:00:00,33.46,33.5,33.2,33.3,2242629.0,26.5793,26.6111,26.3728,26.4522,2242629.0
2020-06-16 15:30:00,33.31,33.47,33.25,33.46,3457394.0,26.4601,26.5872,26.4125,26.5793,3457394.0
2020-06-17 09:30:00,33.59,33.76,33.33,33.54,2621655.0,26.6826,26.8176,26.476,26.6428,2621655.0
2020-06-17 10:00:00,33.54,33.68,33.42,33.44,1731879.0,26.6428,26.7541,26.5475,26.5634,1731879.0
2020-06-17 10:30:00,33.45,33.62,33.37,33.6,1503254.0,26.5713,26.7064,26.5078,26.6905,1503254.0
2020-06-17 11:00:00,33.6,33.65,33.44,33.49,1508810.0,26.6905,26.7302,26.5634,26.6031,1508810.0
2020-06-17 11:30:00,33.48,33.49,33.38,33.4,2013689.0,26.5952,26.6031,26.5157,26.5316,2013689.0
2020-06-17 12:00:00,33.39,33.45,33.31,33.45,1329622.0,26.5237,26.5713,26.4601,26.5713,1329622.0
2020-06-17 12:30:00,33.44,33.64,33.44,33.64,1203365.0,26.5634,26.7223,26.5634,26.7223,1203365.0
2020-06-17 13:00:00,33.64,33.77,33.63,33.65,1186944.0,26.7223,26.8255,26.7143,26.7302,1186944.0
2020-06-17 13:30:00,33.65,33.67,33.58,33.59,1179136.0,26.7302,26.7461,26.6746,26.6826,1179136.0
2020-06-17 14:00:00,33.59,33.66,33.58,33.65,845038.0,26.6826,26.7382,26.6746,26.7302,845038.0
2020-06-17 14:30:00,33.65,33.66,33.57,33.63,996369.0,26.7302,26.7382,26.6667,26.7143,996369.0
2020-06-17 15:00:00,33.62,33.67,33.54,33.59,1784941.0,26.7064,26.7461,26.6428,26.6826,1784941.0
2020-06-17 15:30:00,33.59,33.63,33.4,33.55,4507585.0,26.6826,26.7143,26.5316,26.6508,4507585.0
2020-06-18 09:30:00,33.27,33.47,33.2,33.26,2239944.0,26.4284,26.5872,26.3728,26.4204,2239944.0
2020-06-18 10:00:00,33.26,33.39,33.23,33.25,2204782.0,26.4204,26.5237,26.3966,26.4125,2204782.0
2020-06-18 10:30:00,33.24,33.3,33.13,33.19,3498461.0,26.4045,26.4522,26.3172,26.3648,3498461.0
2020-06-18 11:00:00,33.19,33.31,33.14,33.3,1940256.0,26.3648,26.4601,26.3251,26.4522,1940256.0
2020-06-18 11:30:00,33.29,33.4,33.25,33.34,1283766.0,26.4443,26.5316,26.4125,26.484,1283766.0
2020-06-18 12:00:00,33.34,33.37,33.27,33.33,750549.0,26.484,26.5078,26.4284,26.476,750549.0
2020-06-18 12:30:00,33.33,33.34,33.19,33.2,1229662.0,26.476,26.484,26.3648,26.3728,1229662.0
2020-06-18 13:00:00,33.21,33.23,33.15,33.19,1302376.0,26.3807,26.3966,26.333,26.3648,1302376.0
2020-06-18 13:30:00,33.19,33.22,33.13,33.19,1024021.0,26.3648,26.3886,26.3172,26.3648,1024021.0
2020-06-18 14:00:00,33.19,33.2,33.02,33.08,1536064.0,26.3648,26.3728,26.2298,26.2774,1536064.0
2020-06-18 14:30:00,33.07,33.13,33.03,33.05,1588419.0,26.2695,26.3172,26.2377,26.2536,1588419.0
2020-06-18 15:00:00,33.04,33.16,32.98,33.15,2632991.0,26.2457,26.341,26.198,26.333,2632991.0
2020-06-18 15:30:00,33.15,33.28,33.13,33.24,4662885.0,26.333,26.4363,26.3172,26.4045,4662885.0
2020-06-19 09:30:00,33.69,33.74,33.51,33.58,5929000.0,26.762,26.8017,26.619,26.6746,5929000.0
2020-06-19 10:00:00,33.57,33.57,33.47,33.52,1146200.0,26.6667,26.6667,26.5872,26.627,1146200.0
2020-06-19 10:30:00,33.52,33.54,33.37,33.4,1006084.0,26.627,26.6428,26.5078,26.5316,1006084.0
2020-06-19 11:00:00,33.4,33.58,33.38,33.47,1141139.0,26.5316,26.6746,26.5157,26.5872,1141139.0
2020-06-19 11:30:00,33.47,33.5,33.41,33.43,841194.0,26.5872,26.6111,26.5396,26.5555,841194.0
2020-06-19 12:00:00,33.43,33.43,33.11,33.22,1299364.0,26.5555,26.5555,26.3013,26.3886,1299364.0
2020-06-19 12:30:00,33.21,33.32,33.12,33.3,1086049.0,26.3807,26.4681,26.3092,26.4522,1086049.0
2020-06-19 13:00:00,33.3,33.32,33.19,33.23,863627.0,26.4522,26.4681,26.3648,26.3966,863627.0
2020-06-19 13:30:00,33.22,33.33,33.18,33.18,998195.0,26.3886,26.476,26.3569,26.3569,998195.0
2020-06-19 14:00:00,33.19,33.28,33.17,33.2,1047683.0,26.3648,26.4363,26.3489,26.3728,1047683.0
2020-06-19 14:30:00,33.19,33.37,33.16,33.34,1068140.0,26.3648,26.5078,26.341,26.484,1068140.0
2020-06-19 15:00:00,33.35,33.5,33.31,33.43,1166549.0,26.4919,26.6111,26.4601,26.5555,1166549.0
2020-06-19 15:30:00,33.43,33.53,33.3,33.42,3969742.0,26.5555,26.6349,26.4522,26.5475,3969742.0
2020-06-22 09:30:00,33.33,33.36,33.02,33.13,2197374.0,26.476,26.4999,26.2298,26.3172,2197374.0
2020-06-22 10:00:00,33.14,33.21,32.98,33.01,1539957.0,26.3251,26.3807,26.198,26.2218,1539957.0
2020-06-22 10:30:00,33.01,33.06,32.93,32.98,1371677.0,26.2218,26.2615,26.1583,26.198,1371677.0
2020-06-22 11:00:00,32.97,33.09,32.93,33.05,1208920.0,26.1901,26.2854,26.1583,26.2536,1208920.0
2020-06-22 11:30:00,33.06,33.06,32.91,32.93,1040011.0,26.2615,26.2615,26.1424,26.1583,1040011.0
2020-06-22 12:00:00,32.93,33.11,32.92,33.09,1050367.0,26.1583,26.3013,26.1503,26.2854,1050367.0
2020-06-22 12:30:00,33.09,33.11,33.03,33.05,705155.0,26.2854,26.3013,26.2377,26.2536,705155.0
2020-06-22 13:00:00,33.05,33.13,33.04,33.05,632753.0,26.2536,26.3172,26.2457,26.2536,632753.0
2020-06-22 13:30:00,33.05,33.12,33.03,33.08,811598.0,26.2536,26.3092,26.2377,26.2774,811598.0
2020-06-22 14:00:00,33.09,33.09,33.03,33.06,744917.0,26.2854,26.2854,26.2377,26.2615,744917.0
2020-06-22 14:30:00,33.05,33.18,33.04,33.18,830765.0,26.2536,26.3569,26.2457,26.3569,830765.0
2020-06-22 15:00:00,33.18,33.18,33.03,33.07,860201.0,26.3569,26.3569,26.2377,26.2695,860201.0
2020-06-22 15:30:00,33.07,33.15,33.04,33.11,1677855.0,26.2695,26.333,26.2457,26.3013,1677855.0
2020-06-23 09:30:00,33.2,33.25,33.04,33.07,2652707.0,26.3728,26.4125,26.2457,26.2695,2652707.0
2020-06-23 10:00:00,33.07,33.13,32.96,33.09,3165106.0,26.2695,26.3172,26.1821,26.2854,3165106.0
2020-06-23 10:30:00,33.08,33.13,32.96,33.0,1763609.0,26.2774,26.3172,26.1821,26.2139,1763609.0
2020-06-23 11:00:00,32.99,33.1,32.97,33.05,1777280.0,26.2059,26.2933,26.1901,26.2536,1777280.0
2020-06-23 11:30:00,33.06,33.08,32.93,32.98,1687382.0,26.2615,26.2774,26.1583,26.198,1687382.0
2020-06-23 12:00:00,32.99,33.01,32.93,32.98,1310765.0,26.2059,26.2218,26.1583,26.198,1310765.0
2020-06-23 12:30:00,32.98,33.03,32.95,32.98,1014715.0,26.198,26.2377,26.1742,26.198,1014715.0
2020-06-23 13:00:00,32.98,33.02,32.97,33.01,1203250.0,26.198,26.2298,26.1901,26.2218,1203250.0
2020-06-23 13:30:00,33.0,33.01,32.9,32.92,2001252.0,26.2139,26.2218,26.1345,26.1503,2001252.0
2020-06-23 14:00:00,32.92,32.92,32.86,32.9,1874575.0,26.1503,26.1503,26.1027,26.1345,1874575.0
2020-06-23 14:30:00,32.89,32.94,32.83,32.85,3095225.0,26.1265,26.1662,26.0788,26.0947,3095225.0
2020-06-23 15:00:00,32.85,33.0,32.84,32.88,4019958.0,26.0947,26.2139,26.0868,26.1186,4019958.0
2020-06-23 15:30:00,32.87,32.92,32.74,32.77,5022894.0,26.1106,26.1503,26.0074,26.0312,5022894.0
2020-06-24 09:30:00,32.71,32.73,32.5,32.5,2606911.0,25.9835,25.9994,25.8167,25.8167,2606911.0
2020-06-24 10:00:00,32.51,32.58,32.4,32.57,1643250.0,25.8247,25.8803,25.7373,25.8723,1643250.0
2020-06-24 10:30:00,32.57,32.57,32.31,32.39,1524241.0,25.8723,25.8723,25.6658,25.7293,1524241.0
2020-06-24 11:00:00,32.38,32.43,32.22,32.25,1642846.0,25.7214,25.7611,25.5943,25.6181,1642846.0
2020-06-24 11:30:00,32.25,32.27,32.01,32.26,1721006.0,25.6181,25.634,25.4275,25.6261,1721006.0
2020-06-24 12:00:00,32.26,32.35,32.19,32.26,1438666.0,25.6261,25.6976,25.5705,25.6261,1438666.0
2020-06-24 12:30:00,32.26,32.35,32.22,32.29,836804.0,25.6261,25.6976,25.5943,25.6499,836804.0
2020-06-24 13:00:00,32.29,32.3,32.08,32.09,1345489.0,25.6499,25.6578,25.4831,25.491,1345489.0
2020-06-24 13:30:00,32.09,32.1,32.0,32.04,1813692.0,25.491,25.499,25.4195,25.4513,1813692.0
2020-06-24 14:00:00,32.04,32.22,32.0,32.2,1677752.0,25.4513,25.5943,25.4195,25.5784,1677752.0
2020-06-24 14:30:00,32.2,32.23,32.12,32.19,1460893.0,25.5784,25.6022,25.5149,25.5705,1460893.0
2020-06-24 15:00:00,32.19,32.38,32.16,32.26,1668445.0,25.5705,25.7214,25.5466,25.6261,1668445.0
2020-06-24 15:30:00,32.26,32.42,32.14,32.2,3618534.0,25.6261,25.7532,25.5307,25.5784,3618534.0
2020-06-25 09:30:00,32.1,32.18,31.83,31.96,2496654.0,25.499,25.5625,25.2845,25.3878,2496654.0
2020-06-25 10:00:00,31.96,32.19,31.96,32.02,1721742.0,25.3878,25.5705,25.3878,25.4354,1721742.0
2020-06-25 10:30:00,32.03,32.14,31.96,32.12,1523106.0,25.4434,25.5307,25.3878,25.5149,1523106.0
2020-06-25 11:00:00,32.12,32.12,31.91,31.99,1615743.0,25.5149,25.5149,25.348,25.4116,1615743.0
2020-06-25 11:30:00,32.0,32.06,31.91,31.94,1300561.0,25.4195,25.4672,25.348,25.3719,1300561.0
2020-06-25 12:00:00,31.95,32.03,31.93,31.95,1890533.0,25.3798,25.4434,25.3639,25.3798,1890533.0
2020-06-25 12:30:00,31.95,32.05,31.93,31.99,1136837.0,25.3798,25.4592,25.3639,25.4116,1136837.0
2020-06-25 13:00:00,31.99,32.08,31.98,32.02,1305637.0,25.4116,25.4831,25.4036,25.4354,1305637.0
2020-06-25 13:30:00,32.03,32.03,31.98,32.01,1485497.0,25.4434,25.4434,25.4036,25.4275,1485497.0
2020-06-25 14:00:00,32.01,32.07,31.97,32.01,1085424.0,25.4275,25.4751,25.3957,25.4275,1085424.0
2020-06-25 14:30:00,32.0,32.08,31.95,32.05,918379.0,25.4195,25.4831,25.3798,25.4592,918379.0
2020-06-25 15:00:00,32.05,32.3,32.03,32.27,1694033.0,25.4592,25.6578,25.4434,25.634,1694033.0
2020-06-25 15:30:00,32.27,32.38,32.24,32.3,2788082.0,25.634,25.7214,25.6102,25.6578,2788082.0
2020-06-26 09:30:00,32.25,32.28,32.03,32.1,1534624.0,25.6181,25.6419,25.4434,25.499,1534624.0
2020-06-26 10:00:00,32.11,32.15,31.89,31.93,1825340.0,25.5069,25.5387,25.3321,25.3639,1825340.0
2020-06-26 10:30:00,31.92,31.92,31.68,31.72,2607374.0,25.356,25.356,25.1653,25.1971,2607374.0
2020-06-26 11:00:00,31.72,31.9,31.7,31.72,1851095.0,25.1971,25.3401,25.1812,25.1971,1851095.0
2020-06-26 11:30:00,31.73,31.8,31.63,31.79,1071597.0,25.2051,25.2607,25.1256,25.2527,1071597.0
2020-06-26 12:00:00,31.78,31.79,31.61,31.73,1267030.0,25.2448,25.2527,25.1097,25.2051,1267030.0
2020-06-26 12:30:00,31.72,31.79,31.66,31.74,979332.0,25.1971,25.2527,25.1494,25.213,979332.0
2020-06-26 13:00:00,31.73,31.83,31.7,31.77,1065695.0,25.2051,25.2845,25.1812,25.2368,1065695.0
2020-06-26 13:30:00,31.78,31.92,31.75,31.9,1343255.0,25.2448,25.356,25.2209,25.3401,1343255.0
2020-06-26 14:00:00,31.9,31.91,31.71,31.75,1346687.0,25.3401,25.348,25.1892,25.2209,1346687.0
2020-06-26 14:30:00,31.75,31.8,31.7,31.76,1225939.0,25.2209,25.2607,25.1812,25.2289,1225939.0
2020-06-26 15:00:00,31.76,31.83,31.7,31.71,1859245.0,25.2289,25.2845,25.1812,25.1892,1859245.0
2020-06-26 15:30:00,31.71,32.09,31.69,32.04,5965100.0,25.1892,25.491,25.1733,25.4513,5965100.0
2020-06-29 09:30:00,32.46,32.64,32.2,32.53,3364904.0,25.7849,25.9279,25.5784,25.8405,3364904.0
2020-06-29 10:00:00,32.53,32.57,32.39,32.54,1722982.0,25.8405,25.8723,25.7293,25.8485,1722982.0
2020-06-29 10:30:00,32.54,32.63,32.5,32.51,1152210.0,25.8485,25.92,25.8167,25.8247,1152210.0
2020-06-29 11:00:00,32.52,32.67,32.5,32.6,1228703.0,25.8326,25.9517,25.8167,25.8961,1228703.0
2020-06-29 11:30:00,32.59,32.61,32.41,32.43,1006841.0,25.8882,25.9041,25.7452,25.7611,1006841.0
2020-06-29 12:00:00,32.43,32.5,32.41,32.47,943990.0,25.7611,25.8167,25.7452,25.7929,943990.0
2020-06-29 12:30:00,32.48,32.54,32.45,32.46,966318.0,25.8008,25.8485,25.777,25.7849,966318.0
2020-06-29 13:00:00,32.46,32.54,32.45,32.51,1051729.0,25.7849,25.8485,25.777,25.8247,1051729.0
2020-06-29 13:30:00,32.52,32.55,32.5,32.54,707939.0,25.8326,25.8564,25.8167,25.8485,707939.0
2020-06-29 14:00:00,32.54,32.56,32.45,32.48,1001231.0,25.8485,25.8644,25.777,25.8008,1001231.0
2020-06-29 14:30:00,32.48,32.56,32.47,32.52,823630.0,25.8008,25.8644,25.7929,25.8326,823630.0
2020-06-29 15:00:00,32.53,32.57,32.46,32.47,1190821.0,25.8405,25.8723,25.7849,25.7929,1190821.0
2020-06-29 15:30:00,32.47,32.65,32.45,32.65,2647810.0,25.7929,25.9359,25.777,25.9359,2647810.0
2020-06-30 09:30:00,32.53,32.64,32.26,32.27,1873321.0,25.8405,25.9279,25.6261,25.634,1873321.0
2020-06-30 10:00:00,32.27,32.36,32.25,32.27,1515684.0,25.634,25.7055,25.6181,25.634,1515684.0
2020-06-30 10:30:00,32.26,32.44,32.23,32.38,1229483.0,25.6261,25.769,25.6022,25.7214,1229483.0
2020-06-30 11:00:00,32.38,32.45,32.34,32.41,1087078.0,25.7214,25.777,25.6896,25.7452,1087078.0
2020-06-30 11:30:00,32.41,32.42,32.31,32.35,858684.0,25.7452,25.7532,25.6658,25.6976,858684.0
2020-06-30 12:00:00,32.36,32.39,32.32,32.38,805234.0,25.7055,25.7293,25.6737,25.7214,805234.0
2020-06-30 12:30:00,32.38,32.45,32.32,32.32,804898.0,25.7214,25.777,25.6737,25.6737,804898.0
2020-06-30 13:00:00,32.33,32.38,32.3,32.38,649823.0,25.6817,25.7214,25.6578,25.7214,649823.0
2020-06-30 13:30:00,32.38,32.41,32.34,32.4,649479.0,25.7214,25.7452,25.6896,25.7373,649479.0
2020-06-30 14:00:00,32.4,32.42,32.35,32.41,1051762.0,25.7373,25.7532,25.6976,25.7452,1051762.0
2020-06-30 14:30:00,32.41,32.45,32.37,32.41,881928.0,25.7452,25.777,25.7134,25.7452,881928.0
2020-06-30 15:00:00,32.42,32.47,32.35,32.43,1531879.0,25.7532,25.7929,25.6976,25.7611,1531879.0
2020-06-30 15:30:00,32.44,32.88,32.43,32.7,4564757.0,25.769,26.1186,25.7611,25.9756,4564757.0
2020-07-01 09:30:00,34.51,34.54,33.79,33.95,13475364.0,27.4134,27.4372,26.8414,26.9685,13475364.0
2020-07-01 10:00:00,33.95,34.32,33.84,34.11,7878430.0,26.9685,27.2624,26.8812,27.0956,7878430.0
2020-07-01 10:30:00,34.1,34.31,34.07,34.25,5291786.0,27.0877,27.2545,27.0639,27.2068,5291786.0
2020-07-01 11:00:00,34.25,34.4,34.24,34.25,3999512.0,27.2068,27.326,27.1989,27.2068,3999512.0
2020-07-01 11:30:00,34.25,34.34,34.1,34.12,3038284.0,27.2068,27.2783,27.0877,27.1036,3038284.0
2020-07-01 12:00:00,34.12,34.44,34.07,34.41,3180479.0,27.1036,27.3578,27.0639,27.3339,3180479.0
2020-07-01 12:30:00,34.41,34.48,34.21,34.24,3299851.0,27.3339,27.3895,27.1751,27.1989,3299851.0
2020-07-01 13:00:00,34.24,34.37,34.17,34.35,2320787.0,27.1989,27.3022,27.1433,27.2863,2320787.0
2020-07-01 13:30:00,34.34,34.37,34.14,34.19,1914615.0,27.2783,27.3022,27.1195,27.1592,1914615.0
2020-07-01 14:00:00,34.19,34.29,34.18,34.24,1524514.0,27.1592,27.2386,27.1512,27.1989,1524514.0
2020-07-01 14:30:00,34.25,34.26,34.16,34.19,1610765.0,27.2068,27.2148,27.1353,27.1592,1610765.0
2020-07-01 15:00:00,34.19,34.24,34.06,34.11,2564292.0,27.1592,27.1989,27.0559,27.0956,2564292.0
2020-07-01 15:30:00,34.11,34.13,33.72,33.74,7656253.0,27.0956,27.1115,26.7858,26.8017,7656253.0
2020-07-02 09:30:00,34.62,34.69,34.04,34.5,9448315.0,27.5008,27.5564,27.04,27.4054,9448315.0
2020-07-02 10:00:00,34.5,34.6,34.26,34.41,3920089.0,27.4054,27.4849,27.2148,27.3339,3920089.0
2020-07-02 10:30:00,34.41,34.5,34.3,34.39,2617706.0,27.3339,27.4054,27.2466,27.318,2617706.0
2020-07-02 11:00:00,34.4,34.7,34.35,34.68,2741536.0,27.326,27.5643,27.2863,27.5484,2741536.0
2020-07-02 11:30:00,34.68,34.73,34.58,34.61,1790477.0,27.5484,27.5881,27.469,27.4928,1790477.0
2020-07-02 12:00:00,34.62,34.72,34.53,34.68,1424242.0,27.5008,27.5802,27.4293,27.5484,1424242.0
2020-07-02 12:30:00,34.68,34.7,34.59,34.68,1255469.0,27.5484,27.5643,27.4769,27.5484,1255469.0
2020-07-02 13:00:00,34.67,34.71,34.61,34.62,1204980.0,27.5405,27.5722,27.4928,27.5008,1204980.0
2020-07-02 13:30:00,34.63,34.67,34.57,34.61,1609173.0,27.5087,27.5405,27.461,27.4928,1609173.0
2020-07-02 14:00:00,34.6,34.77,34.56,34.73,1715808.0,27.4849,27.6199,27.4531,27.5881,1715808.0
2020-07-02 14:30:00,34.73,34.85,34.71,34.8,1835141.0,27.5881,27.6835,27.5722,27.6437,1835141.0
2020-07-02 15:00:00,34.8,34.81,34.66,34.69,1639180.0,27.6437,27.6517,27.5325,27.5564,1639180.0
2020-07-02 15:30:00,34.68,34.71,34.43,34.51,4445498.0,27.5484,27.5722,27.3498,27.4134,4445498.0
2020-07-06 09:30:00,34.95,34.99,34.57,34.81,3782973.0,27.7629,27.7947,27.461,27.6517,3782973.0
2020-07-06 10:00:00,34.81,34.89,34.52,34.68,2604252.0,27.6517,27.7152,27.4213,27.5484,2604252.0
2020-07-06 10:30:00,34.68,34.75,34.64,34.7,1362966.0,27.5484,27.604,27.5166,27.5643,1362966.0
2020-07-06 11:00:00,34.7,34.75,34.65,34.66,1496936.0,27.5643,27.604,27.5246,27.5325,1496936.0
2020-07-06 11:30:00,34.66,34.67,34.54,34.54,1673988.0,27.5325,27.5405,27.4372,27.4372,1673988.0
2020-07-06 12:00:00,34.54,34.59,34.45,34.55,1746534.0,27.4372,27.4769,27.3657,27.4451,1746534.0
2020-07-06 12:30:00,34.55,34.55,34.46,34.49,744442.0,27.4451,27.4451,27.3737,27.3975,744442.0
2020-07-06 13:00:00,34.5,34.57,34.46,34.57,946405.0,27.4054,27.461,27.3737,27.461,946405.0
2020-07-06 13:30:00,34.57,34.62,34.54,34.59,740854.0,27.461,27.5008,27.4372,27.4769,740854.0
2020-07-06 14:00:00,34.59,34.65,34.54,34.56,992576.0,27.4769,27.5246,27.4372,27.4531,992576.0
2020-07-06 14:30:00,34.55,34.6,34.47,34.48,1007636.0,27.4451,27.4849,27.3816,27.3895,1007636.0
2020-07-06 15:00:00,34.48,34.49,34.38,34.44,1153290.0,27.3895,27.3975,27.3101,27.3578,1153290.0
2020-07-06 15:30:00,34.44,34.58,34.4,34.51,2456416.0,27.3578,27.469,27.326,27.4134,2456416.0
2020-07-07 09:30:00,34.11,34.23,34.0,34.16,2754757.0,27.0956,27.191,27.0082,27.1353,2754757.0
2020-07-07 10:00:00,34.16,34.35,34.15,34.26,1424675.0,27.1353,27.2863,27.1274,27.2148,1424675.0
2020-07-07 10:30:00,34.27,34.27,34.11,34.2,942323.0,27.2227,27.2227,27.0956,27.1671,942323.0
2020-07-07 11:00:00,34.19,34.29,34.16,34.2,909186.0,27.1592,27.2386,27.1353,27.1671,909186.0
2020-07-07 11:30:00,34.21,34.3,34.16,34.27,1108529.0,27.1751,27.2466,27.1353,27.2227,1108529.0
2020-07-07 12:00:00,34.27,34.28,34.2,34.24,532183.0,27.2227,27.2307,27.1671,27.1989,532183.0
2020-07-07 12:30:00,34.24,34.25,34.16,34.2,645471.0,27.1989,27.2068,27.1353,27.1671,645471.0
2020-07-07 13:00:00,34.2,34.21,34.11,34.2,973039.0,27.1671,27.1751,27.0956,27.1671,973039.0
2020-07-07 13:30:00,34.19,34.24,34.17,34.19,984274.0,27.1592,27.1989,27.1433,27.1592,984274.0
2020-07-07 14:00:00,34.18,34.21,34.13,34.19,1002835.0,27.1512,27.1751,27.1115,27.1592,1002835.0
2020-07-07 14:30:00,34.19,34.24,34.16,34.22,946966.0,27.1592,27.1989,27.1353,27.183,946966.0
2020-07-07 15:00:00,34.23,34.24,34.1,34.12,1813893.0,27.191,27.1989,27.0877,27.1036,1813893.0
2020-07-07 15:30:00,34.12,34.14,33.95,34.03,4035727.0,27.1036,27.1195,26.9685,27.0321,4035727.0
2020-07-08 09:30:00,34.01,34.37,34.01,34.21,2205559.0,27.0162,27.3022,27.0162,27.1751,2205559.0
2020-07-08 10:00:00,34.2,34.29,34.06,34.07,1494330.0,27.1671,27.2386,27.0559,27.0639,1494330.0
2020-07-08 10:30:00,34.07,34.13,33.84,33.84,1898509.0,27.0639,27.1115,26.8812,26.8812,1898509.0
2020-07-08 11:00:00,33.84,33.85,33.61,33.66,1831236.0,26.8812,26.8891,26.6984,26.7382,1831236.0
2020-07-08 11:30:00,33.67,33.71,33.57,33.66,1428773.0,26.7461,26.7779,26.6667,26.7382,1428773.0
2020-07-08 12:00:00,33.66,33.77,33.63,33.74,1072847.0,26.7382,26.8255,26.7143,26.8017,1072847.0
2020-07-08 12:30:00,33.75,33.78,33.62,33.77,1126810.0,26.8097,26.8335,26.7064,26.8255,1126810.0
2020-07-08 13:00:00,33.78,33.8,33.63,33.65,1039796.0,26.8335,26.8494,26.7143,26.7302,1039796.0
2020-07-08 13:30:00,33.66,33.73,33.61,33.64,909430.0,26.7382,26.7938,26.6984,26.7223,909430.0
2020-07-08 14:00:00,33.64,33.73,33.62,33.7,903415.0,26.7223,26.7938,26.7064,26.7699,903415.0
2020-07-08 14:30:00,33.7,33.75,33.68,33.71,1105263.0,26.7699,26.8097,26.7541,26.7779,1105263.0
2020-07-08 15:00:00,33.72,33.8,33.7,33.74,1260722.0,26.7858,26.8494,26.7699,26.8017,1260722.0
2020-07-08 15:30:00,33.74,33.83,33.72,33.75,2638856.0,26.8017,26.8732,26.7858,26.8097,2638856.0
2020-07-09 09:30:00,33.73,33.88,33.7,33.8,1697247.0,26.7938,26.9129,26.7699,26.8494,1697247.0
2020-07-09 10:00:00,33.8,33.8,33.62,33.64,1195315.0,26.8494,26.8494,26.7064,26.7223,1195315.0
2020-07-09 10:30:00,33.63,33.65,33.33,33.36,1667405.0,26.7143,26.7302,26.476,26.4999,1667405.0
2020-07-09 11:00:00,33.36,33.43,33.1,33.2,1364349.0,26.4999,26.5555,26.2933,26.3728,1364349.0
2020-07-09 11:30:00,33.2,33.34,33.15,33.34,1025123.0,26.3728,26.484,26.333,26.484,1025123.0
2020-07-09 12:00:00,33.34,33.47,33.33,33.38,807909.0,26.484,26.5872,26.476,26.5157,807909.0
2020-07-09 12:30:00,33.38,33.51,33.34,33.51,755673.0,26.5157,26.619,26.484,26.619,755673.0
2020-07-09 13:00:00,33.5,33.53,33.42,33.46,655826.0,26.6111,26.6349,26.5475,26.5793,655826.0
2020-07-09 13:30:00,33.46,33.53,33.43,33.45,623237.0,26.5793,26.6349,26.5555,26.5713,623237.0
2020-07-09 14:00:00,33.44,33.56,33.42,33.51,599349.0,26.5634,26.6587,26.5475,26.619,599349.0
2020-07-09 14:30:00,33.51,33.59,33.46,33.57,709302.0,26.619,26.6826,26.5793,26.6667,709302.0
2020-07-09 15:00:00,33.57,33.62,33.46,33.49,982805.0,26.6667,26.7064,26.5793,26.6031,982805.0
2020-07-09 15:30:00,33.48,33.54,33.34,33.47,2319920.0,26.5952,26.6428,26.484,26.5872,2319920.0
2020-07-10 09:30:00,33.66,33.73,33.48,33.69,2270372.0,26.7382,26.7938,26.5952,26.762,2270372.0
2020-07-10 10:00:00,33.69,33.95,33.61,33.93,2705472.0,26.762,26.9685,26.6984,26.9526,2705472.0
2020-07-10 10:30:00,33.93,34.04,33.79,33.84,1991532.0,26.9526,27.04,26.8414,26.8812,1991532.0
2020-07-10 11:00:00,33.84,33.88,33.75,33.77,989497.0,26.8812,26.9129,26.8097,26.8255,989497.0
2020-07-10 11:30:00,33.77,33.8,33.7,33.73,1018096.0,26.8255,26.8494,26.7699,26.7938,1018096.0
2020-07-10 12:00:00,33.73,33.78,33.64,33.65,1041932.0,26.7938,26.8335,26.7223,26.7302,1041932.0
2020-07-10 12:30:00,33.65,33.68,33.59,33.63,863864.0,26.7302,26.7541,26.6826,26.7143,863864.0
2020-07-10 13:00:00,33.63,33.66,33.58,33.65,611178.0,26.7143,26.7382,26.6746,26.7302,611178.0
2020-07-10 13:30:00,33.65,33.68,33.62,33.68,754499.0,26.7302,26.7541,26.7064,26.7541,754499.0
2020-07-10 14:00:00,33.67,33.78,33.64,33.73,989095.0,26.7461,26.8335,26.7223,26.7938,989095.0
2020-07-10 14:30:00,33.73,33.77,33.71,33.75,628662.0,26.7938,26.8255,26.7779,26.8097,628662.0
2020-07-10 15:00:00,33.75,33.82,33.72,33.78,788704.0,26.8097,26.8653,26.7858,26.8335,788704.0
2020-07-10 15:30:00,33.79,33.85,33.74,33.83,3055892.0,26.8414,26.8891,26.8017,26.8732,3055892.0
2020-07-13 09:30:00,34.73,35.05,34.52,34.94,8498379.0,27.5881,27.8423,27.4213,27.7549,8498379.0
2020-07-13 10:00:00,34.94,35.38,34.89,35.38,4903580.0,27.7549,28.1045,27.7152,28.1045,4903580.0
2020-07-13 10:30:00,35.37,35.54,35.3,35.37,4091221.0,28.0965,28.2316,28.0409,28.0965,4091221.0
2020-07-13 11:00:00,35.37,35.37,35.14,35.27,2900828.0,28.0965,28.0965,27.9138,28.0171,2900828.0
2020-07-13 11:30:00,35.27,35.38,35.23,35.32,1664871.0,28.0171,28.1045,27.9853,28.0568,1664871.0
2020-07-13 12:00:00,35.33,35.66,35.31,35.66,2289603.0,28.0647,28.3269,28.0489,28.3269,2289603.0
2020-07-13 12:30:00,35.66,35.72,35.52,35.65,2259425.0,28.3269,28.3745,28.2157,28.3189,2259425.0
2020-07-13 13:00:00,35.65,35.65,35.45,35.51,1816549.0,28.3189,28.3189,28.1601,28.2077,1816549.0
2020-07-13 13:30:00,35.51,35.59,35.48,35.58,1456948.0,28.2077,28.2713,28.1839,28.2633,1456948.0
2020-07-13 14:00:00,35.59,35.65,35.55,35.65,2015987.0,28.2713,28.3189,28.2395,28.3189,2015987.0
2020-07-13 14:30:00,35.65,35.65,35.55,35.55,1587557.0,28.3189,28.3189,28.2395,28.2395,1587557.0
2020-07-13 15:00:00,35.56,35.57,35.36,35.38,2367457.0,28.2474,28.2554,28.0886,28.1045,2367457.0
2020-07-13 15:30:00,35.39,35.4,35.1,35.22,6375229.0,28.1124,28.1204,27.882,27.9774,6375229.0
2020-07-14 09:30:00,35.37,35.42,34.97,35.28,5532913.0,28.0965,28.1362,27.7788,28.025,5532913.0
2020-07-14 10:00:00,35.28,35.38,35.18,35.22,2817986.0,28.025,28.1045,27.9456,27.9774,2817986.0
2020-07-14 10:30:00,35.22,35.34,35.15,35.18,1503804.0,27.9774,28.0727,27.9218,27.9456,1503804.0
2020-07-14 11:00:00,35.18,35.21,35.06,35.12,1308534.0,27.9456,27.9694,27.8503,27.8979,1308534.0
2020-07-14 11:30:00,35.12,35.23,35.11,35.11,1248659.0,27.8979,27.9853,27.89,27.89,1248659.0
2020-07-14 12:00:00,35.11,35.14,34.93,34.97,1464092.0,27.89,27.9138,27.747,27.7788,1464092.0
2020-07-14 12:30:00,34.97,35.1,34.88,35.06,1526759.0,27.7788,27.882,27.7073,27.8503,1526759.0
2020-07-14 13:00:00,35.07,35.09,35.0,35.09,811518.0,27.8582,27.8741,27.8026,27.8741,811518.0
2020-07-14 13:30:00,35.09,35.15,34.91,34.99,975003.0,27.8741,27.9218,27.7311,27.7947,975003.0
2020-07-14 14:00:00,34.99,35.14,34.93,35.09,1094634.0,27.7947,27.9138,27.747,27.8741,1094634.0
2020-07-14 14:30:00,35.1,35.12,35.03,35.1,882679.0,27.882,27.8979,27.8264,27.882,882679.0
2020-07-14 15:00:00,35.09,35.17,35.01,35.14,1186954.0,27.8741,27.9376,27.8106,27.9138,1186954.0
2020-07-14 15:30:00,35.15,35.29,35.14,35.23,2991598.0,27.9218,28.033,27.9138,27.9853,2991598.0
2020-07-15 09:30:00,35.99,36.0,35.47,35.7,4335063.0,28.589,28.597,28.176,28.3587,4335063.0
2020-07-15 10:00:00,35.7,35.78,35.61,35.77,1366953.0,28.3587,28.4222,28.2872,28.4143,1366953.0
2020-07-15 10:30:00,35.76,35.84,35.7,35.72,1159261.0,28.4063,28.4699,28.3587,28.3745,1159261.0
2020-07-15 11:00:00,35.72,35.9,35.72,35.88,1532988.0,28.3745,28.5175,28.3745,28.5016,1532988.0
2020-07-15 11:30:00,35.87,35.88,35.67,35.71,1042944.0,28.4937,28.5016,28.3348,28.3666,1042944.0
2020-07-15 12:00:00,35.71,35.76,35.66,35.72,1060789.0,28.3666,28.4063,28.3269,28.3745,1060789.0
2020-07-15 12:30:00,35.71,35.76,35.63,35.72,813427.0,28.3666,28.4063,28.3031,28.3745,813427.0
2020-07-15 13:00:00,35.73,35.77,35.65,35.71,736116.0,28.3825,28.4143,28.3189,28.3666,736116.0
2020-07-15 13:30:00,35.71,35.78,35.64,35.68,774846.0,28.3666,28.4222,28.311,28.3428,774846.0
2020-07-15 14:00:00,35.67,35.74,35.65,35.72,940703.0,28.3348,28.3904,28.3189,28.3745,940703.0
2020-07-15 14:30:00,35.71,35.74,35.58,35.6,896929.0,28.3666,28.3904,28.2633,28.2792,896929.0
2020-07-15 15:00:00,35.59,35.7,35.55,35.7,1286243.0,28.2713,28.3587,28.2395,28.3587,1286243.0
2020-07-15 15:30:00,35.7,35.8,35.67,35.72,3347669.0,28.3587,28.4381,28.3348,28.3745,3347669.0
2020-07-16 09:30:00,35.6,35.62,35.36,35.37,2213249.0,28.2792,28.2951,28.0886,28.0965,2213249.0
2020-07-16 10:00:00,35.37,35.5,35.36,35.46,1160462.0,28.0965,28.1998,28.0886,28.168,1160462.0
2020-07-16 10:30:00,35.46,35.53,35.43,35.51,1176682.0,28.168,28.2236,28.1442,28.2077,1176682.0
2020-07-16 11:00:00,35.5,35.59,35.46,35.48,1144156.0,28.1998,28.2713,28.168,28.1839,1144156.0
2020-07-16 11:30:00,35.48,35.49,35.36,35.37,1037472.0,28.1839,28.1918,28.0886,28.0965,1037472.0
2020-07-16 12:00:00,35.37,35.38,35.32,35.34,753538.0,28.0965,28.1045,28.0568,28.0727,753538.0
2020-07-16 12:30:00,35.35,35.4,35.33,35.34,719887.0,28.0806,28.1204,28.0647,28.0727,719887.0
2020-07-16 13:00:00,35.35,35.36,35.28,35.34,1192726.0,28.0806,28.0886,28.025,28.0727,1192726.0
2020-07-16 13:30:00,35.34,35.35,35.25,35.33,615356.0,28.0727,28.0806,28.0012,28.0647,615356.0
2020-07-16 14:00:00,35.32,35.44,35.32,35.38,603557.0,28.0568,28.1521,28.0568,28.1045,603557.0
2020-07-16 14:30:00,35.38,35.42,35.34,35.36,607043.0,28.1045,28.1362,28.0727,28.0886,607043.0
2020-07-16 15:00:00,35.36,35.52,35.35,35.48,1165871.0,28.0886,28.2157,28.0806,28.1839,1165871.0
2020-07-16 15:30:00,35.49,35.64,35.46,35.59,2573960.0,28.1918,28.311,28.168,28.2713,2573960.0
2020-07-17 09:30:00,35.86,36.15,35.72,36.06,3467056.0,28.4858,28.7161,28.3745,28.6446,3467056.0
2020-07-17 10:00:00,36.06,36.13,36.01,36.09,1172319.0,28.6446,28.7002,28.6049,28.6685,1172319.0
2020-07-17 10:30:00,36.1,36.25,36.07,36.24,1518736.0,28.6764,28.7956,28.6526,28.7876,1518736.0
2020-07-17 11:00:00,36.24,36.33,36.04,36.1,1669111.0,28.7876,28.8591,28.6287,28.6764,1669111.0
2020-07-17 11:30:00,36.09,36.14,36.04,36.09,935192.0,28.6685,28.7082,28.6287,28.6685,935192.0
2020-07-17 12:00:00,36.09,36.1,36.01,36.02,688794.0,28.6685,28.6764,28.6049,28.6129,688794.0
2020-07-17 12:30:00,36.02,36.07,36.0,36.06,624172.0,28.6129,28.6526,28.597,28.6446,624172.0
2020-07-17 13:00:00,36.05,36.14,36.04,36.11,855155.0,28.6367,28.7082,28.6287,28.6843,855155.0
2020-07-17 13:30:00,36.11,36.17,36.06,36.1,652681.0,28.6843,28.732,28.6446,28.6764,652681.0
2020-07-17 14:00:00,36.11,36.21,36.1,36.16,741418.0,28.6843,28.7638,28.6764,28.7241,741418.0
2020-07-17 14:30:00,36.16,36.17,36.09,36.16,658637.0,28.7241,28.732,28.6685,28.7241,658637.0
2020-07-17 15:00:00,36.16,36.28,36.11,36.27,1205233.0,28.7241,28.8194,28.6843,28.8114,1205233.0
2020-07-17 15:30:00,36.28,36.31,36.21,36.24,3639283.0,28.8194,28.8432,28.7638,28.7876,3639283.0
2020-07-20 09:30:00,37.49,37.62,36.81,36.96,7394404.0,29.7806,29.8838,29.2404,29.3596,7394404.0
2020-07-20 10:00:00,36.95,36.97,36.72,36.9,3220921.0,29.3516,29.3675,29.1689,29.3119,3220921.0
2020-07-20 10:30:00,36.91,37.02,36.74,36.75,2959614.0,29.3198,29.4072,29.1848,29.1927,2959614.0
2020-07-20 11:00:00,36.76,36.86,36.55,36.59,1913753.0,29.2007,29.2801,29.0339,29.0656,1913753.0
2020-07-20 11:30:00,36.59,36.6,36.32,36.34,2110861.0,29.0656,29.0736,28.8512,28.8671,2110861.0
2020-07-20 12:00:00,36.33,36.45,36.33,36.39,1488912.0,28.8591,28.9544,28.8591,28.9068,1488912.0
2020-07-20 12:30:00,36.39,36.61,36.38,36.59,1265778.0,28.9068,29.0815,28.8988,29.0656,1265778.0
2020-07-20 13:00:00,36.59,36.64,36.51,36.52,1011133.0,29.0656,29.1054,29.0021,29.01,1011133.0
2020-07-20 13:30:00,36.52,36.6,36.42,36.55,993746.0,29.01,29.0736,28.9306,29.0339,993746.0
2020-07-20 14:00:00,36.55,36.62,36.51,36.59,959885.0,29.0339,29.0895,29.0021,29.0656,959885.0
2020-07-20 14:30:00,36.59,36.63,36.56,36.6,984222.0,29.0656,29.0974,29.0418,29.0736,984222.0
2020-07-20 15:00:00,36.6,36.64,36.5,36.6,1298670.0,29.0736,29.1054,28.9941,29.0736,1298670.0
2020-07-20 15:30:00,36.6,36.64,36.5,36.5,2634272.0,29.0736,29.1054,28.9941,28.9941,2634272.0
2020-07-21 09:30:00,36.98,37.08,36.72,37.01,3458248.0,29.3754,29.4549,29.1689,29.3993,3458248.0
2020-07-21 10:00:00,37.01,37.04,36.8,36.83,1649378.0,29.3993,29.4231,29.2325,29.2563,1649378.0
2020-07-21 10:30:00,36.83,36.89,36.72,36.82,1269309.0,29.2563,29.3039,29.1689,29.2483,1269309.0
2020-07-21 11:00:00,36.82,36.83,36.52,36.6,1380604.0,29.2483,29.2563,29.01,29.0736,1380604.0
2020-07-21 11:30:00,36.59,36.78,36.56,36.77,1203942.0,29.0656,29.2166,29.0418,29.2086,1203942.0
2020-07-21 12:00:00,36.76,36.86,36.74,36.85,1119744.0,29.2007,29.2801,29.1848,29.2722,1119744.0
2020-07-21 12:30:00,36.84,36.87,36.79,36.85,689581.0,29.2642,29.2881,29.2245,29.2722,689581.0
2020-07-21 13:00:00,36.85,36.89,36.83,36.85,1177762.0,29.2722,29.3039,29.2563,29.2722,1177762.0
2020-07-21 13:30:00,36.84,36.88,36.82,36.84,781894.0,29.2642,29.296,29.2483,29.2642,781894.0
2020-07-21 14:00:00,36.84,36.85,36.77,36.8,820696.0,29.2642,29.2722,29.2086,29.2325,820696.0
2020-07-21 14:30:00,36.8,36.86,36.8,36.82,793702.0,29.2325,29.2801,29.2325,29.2483,793702.0
2020-07-21 15:00:00,36.82,36.87,36.75,36.77,1364091.0,29.2483,29.2881,29.1927,29.2086,1364091.0
2020-07-21 15:30:00,36.77,36.79,36.62,36.69,2587997.0,29.2086,29.2245,29.0895,29.1451,2587997.0
2020-07-22 09:30:00,38.23,38.45,37.75,37.9,18558107.0,30.3684,30.5432,29.9871,30.1063,18558107.0
2020-07-22 10:00:00,37.89,37.93,37.58,37.59,6502619.0,30.0983,30.1301,29.8521,29.86,6502619.0
2020-07-22 10:30:00,37.59,37.73,37.52,37.64,4644803.0,29.86,29.9712,29.8044,29.8997,4644803.0
2020-07-22 11:00:00,37.63,37.89,37.52,37.87,5162281.0,29.8918,30.0983,29.8044,30.0824,5162281.0
2020-07-22 11:30:00,37.87,38.07,37.76,38.07,4159236.0,30.0824,30.2413,29.995,30.2413,4159236.0
2020-07-22 12:00:00,38.07,38.3,38.06,38.22,4591615.0,30.2413,30.424,30.2334,30.3604,4591615.0
2020-07-22 12:30:00,38.23,38.25,38.04,38.18,2702259.0,30.3684,30.3843,30.2175,30.3287,2702259.0
2020-07-22 13:00:00,38.19,38.33,38.16,38.32,2042739.0,30.3366,30.4478,30.3128,30.4399,2042739.0
2020-07-22 13:30:00,38.32,38.35,38.09,38.15,2805378.0,30.4399,30.4637,30.2572,30.3048,2805378.0
2020-07-22 14:00:00,38.15,38.4,38.12,38.4,2420954.0,30.3048,30.5034,30.281,30.5034,2420954.0
2020-07-22 14:30:00,38.39,38.48,38.35,38.4,2915184.0,30.4955,30.567,30.4637,30.5034,2915184.0
2020-07-22 15:00:00,38.41,38.55,38.32,38.51,4280169.0,30.5114,30.6226,30.4399,30.5908,4280169.0
2020-07-22 15:30:00,38.51,38.73,38.46,38.57,8470681.0,30.5908,30.7656,30.5511,30.6385,8470681.0
2020-07-23 09:30:00,39.19,39.42,38.81,39.26,11960781.0,31.131,31.3137,30.8291,31.1866,11960781.0
2020-07-23 10:00:00,39.25,39.39,38.88,38.95,5665217.0,31.1786,31.2898,30.8847,30.9403,5665217.0
2020-07-23 10:30:00,38.95,38.96,38.63,38.64,3759743.0,30.9403,30.9483,30.6861,30.6941,3759743.0
2020-07-23 11:00:00,38.65,38.81,38.53,38.64,3320092.0,30.702,30.8291,30.6067,30.6941,3320092.0
2020-07-23 11:30:00,38.65,38.7,38.51,38.64,2263146.0,30.702,30.7417,30.5908,30.6941,2263146.0
2020-07-23 12:00:00,38.65,38.73,38.54,38.69,1793251.0,30.702,30.7656,30.6146,30.7338,1793251.0
2020-07-23 12:30:00,38.68,38.75,38.61,38.67,1925411.0,30.7259,30.7815,30.6702,30.7179,1925411.0
2020-07-23 13:00:00,38.68,38.79,38.55,38.55,1693500.0,30.7259,30.8132,30.6226,30.6226,1693500.0
2020-07-23 13:30:00,38.55,38.56,38.32,38.39,2663731.0,30.6226,30.6305,30.4399,30.4955,2663731.0
2020-07-23 14:00:00,38.39,38.45,38.18,38.33,2407729.0,30.4955,30.5432,30.3287,30.4478,2407729.0
2020-07-23 14:30:00,38.32,38.58,38.28,38.56,1762805.0,30.4399,30.6464,30.4081,30.6305,1762805.0
2020-07-23 15:00:00,38.56,38.59,38.31,38.34,1746566.0,30.6305,30.6544,30.4319,30.4558,1746566.0
2020-07-23 15:30:00,38.34,38.54,38.3,38.42,5633950.0,30.4558,30.6146,30.424,30.5193,5633950.0
2020-07-24 09:30:00,38.03,38.15,37.37,37.55,6498909.0,30.2095,30.3048,29.6852,29.8282,6498909.0
2020-07-24 10:00:00,37.56,37.85,37.51,37.51,3072839.0,29.8362,30.0665,29.7965,29.7965,3072839.0
2020-07-24 10:30:00,37.52,37.56,37.42,37.46,2187138.0,29.8044,29.8362,29.725,29.7567,2187138.0
2020-07-24 11:00:00,37.47,37.56,37.37,37.4,1394946.0,29.7647,29.8362,29.6852,29.7091,1394946.0
2020-07-24 11:30:00,37.4,37.52,37.38,37.49,1252753.0,29.7091,29.8044,29.6932,29.7806,1252753.0
2020-07-24 12:00:00,37.49,37.5,37.41,37.46,835516.0,29.7806,29.7885,29.717,29.7567,835516.0
2020-07-24 12:30:00,37.45,37.51,37.44,37.45,761631.0,29.7488,29.7965,29.7408,29.7488,761631.0
2020-07-24 13:00:00,37.45,37.47,37.39,37.43,1089640.0,29.7488,29.7647,29.7011,29.7329,1089640.0
2020-07-24 13:30:00,37.43,37.47,37.32,37.47,1261278.0,29.7329,29.7647,29.6455,29.7647,1261278.0
2020-07-24 14:00:00,37.47,37.66,37.45,37.66,1075090.0,29.7647,29.9156,29.7488,29.9156,1075090.0
2020-07-24 14:30:00,37.66,37.66,37.53,37.57,696828.0,29.9156,29.9156,29.8123,29.8441,696828.0
2020-07-24 15:00:00,37.56,37.62,37.46,37.48,1219570.0,29.8362,29.8838,29.7567,29.7726,1219570.0
2020-07-24 15:30:00,37.48,37.68,37.41,37.67,3522712.0,29.7726,29.9315,29.717,29.9235,3522712.0
2020-07-27 09:30:00,37.33,37.71,37.23,37.7,4150956.0,29.6535,29.9553,29.574,29.9474,4150956.0
2020-07-27 10:00:00,37.7,37.75,37.57,37.69,1966555.0,29.9474,29.9871,29.8441,29.9394,1966555.0
2020-07-27 10:30:00,37.69,37.71,37.42,37.45,1306047.0,29.9394,29.9553,29.725,29.7488,1306047.0
2020-07-27 11:00:00,37.45,37.51,37.38,37.45,1229644.0,29.7488,29.7965,29.6932,29.7488,1229644.0
2020-07-27 11:30:00,37.45,37.5,37.34,37.41,1425738.0,29.7488,29.7885,29.6614,29.717,1425738.0
2020-07-27 12:00:00,37.41,37.47,37.35,37.47,699066.0,29.717,29.7647,29.6694,29.7647,699066.0
2020-07-27 12:30:00,37.47,37.48,37.36,37.37,697774.0,29.7647,29.7726,29.6773,29.6852,697774.0
2020-07-27 13:00:00,37.37,37.52,37.33,37.51,1087985.0,29.6852,29.8044,29.6535,29.7965,1087985.0
2020-07-27 13:30:00,37.51,37.6,37.47,37.59,867613.0,29.7965,29.8679,29.7647,29.86,867613.0
2020-07-27 14:00:00,37.59,37.59,37.47,37.52,674412.0,29.86,29.86,29.7647,29.8044,674412.0
2020-07-27 14:30:00,37.52,37.68,37.49,37.57,1355613.0,29.8044,29.9315,29.7806,29.8441,1355613.0
2020-07-27 15:00:00,37.57,37.61,37.53,37.57,1698763.0,29.8441,29.8759,29.8123,29.8441,1698763.0
2020-07-27 15:30:00,37.57,37.68,37.5,37.6,3029805.0,29.8441,29.9315,29.7885,29.8679,3029805.0
2020-07-28 09:30:00,38.54,38.56,38.06,38.16,7451663.0,30.6146,30.6305,30.2334,30.3128,7451663.0
2020-07-28 10:00:00,38.16,38.88,38.12,38.88,5503640.0,30.3128,30.8847,30.281,30.8847,5503640.0
2020-07-28 10:30:00,38.88,38.89,38.68,38.71,2991114.0,30.8847,30.8927,30.7259,30.7497,2991114.0
2020-07-28 11:00:00,38.71,38.83,38.51,38.79,2506919.0,30.7497,30.845,30.5908,30.8132,2506919.0
2020-07-28 11:30:00,38.8,39.21,38.78,39.16,4587369.0,30.8212,31.1469,30.8053,31.1071,4587369.0
2020-07-28 12:00:00,39.17,39.2,38.87,39.08,3188633.0,31.1151,31.1389,30.8768,31.0436,3188633.0
2020-07-28 12:30:00,39.08,39.15,39.01,39.07,2825033.0,31.0436,31.0992,30.988,31.0357,2825033.0
2020-07-28 13:00:00,39.07,39.15,39.05,39.09,2073112.0,31.0357,31.0992,31.0198,31.0515,2073112.0
2020-07-28 13:30:00,39.09,39.27,39.09,39.24,2155224.0,31.0515,31.1945,31.0515,31.1707,2155224.0
2020-07-28 14:00:00,39.23,39.25,39.02,39.06,1904144.0,31.1628,31.1786,30.9959,31.0277,1904144.0
2020-07-28 14:30:00,39.06,39.3,39.0,39.22,1838593.0,31.0277,31.2184,30.98,31.1548,1838593.0
2020-07-28 15:00:00,39.22,39.34,39.17,39.25,3320381.0,31.1548,31.2501,31.1151,31.1786,3320381.0
2020-07-28 15:30:00,39.25,39.32,38.99,39.03,5400133.0,31.1786,31.2342,30.9721,31.0039,5400133.0
2020-07-29 09:30:00,39.3,39.31,38.45,38.91,5735639.0,31.2184,31.2263,30.5432,30.9086,5735639.0
2020-07-29 10:00:00,38.9,38.91,38.46,38.52,2389023.0,30.9006,30.9086,30.5511,30.5988,2389023.0
2020-07-29 10:30:00,38.52,38.69,38.51,38.68,1598892.0,30.5988,30.7338,30.5908,30.7259,1598892.0
2020-07-29 11:00:00,38.67,38.69,38.59,38.65,1569608.0,30.7179,30.7338,30.6544,30.702,1569608.0
2020-07-29 11:30:00,38.65,38.86,38.61,38.84,1476720.0,30.702,30.8688,30.6702,30.853,1476720.0
2020-07-29 12:00:00,38.84,38.95,38.7,38.8,1685254.0,30.853,30.9403,30.7417,30.8212,1685254.0
2020-07-29 12:30:00,38.81,38.96,38.8,38.96,1199984.0,30.8291,30.9483,30.8212,30.9483,1199984.0
2020-07-29 13:00:00,38.96,39.11,38.95,39.1,1544985.0,30.9483,31.0674,30.9403,31.0595,1544985.0
2020-07-29 13:30:00,39.11,39.27,39.1,39.14,2170210.0,31.0674,31.1945,31.0595,31.0913,2170210.0
2020-07-29 14:00:00,39.14,39.35,39.03,39.34,2357226.0,31.0913,31.2581,31.0039,31.2501,2357226.0
2020-07-29 14:30:00,39.35,39.45,39.3,39.3,2371215.0,31.2581,31.3375,31.2184,31.2184,2371215.0
2020-07-29 15:00:00,39.3,39.43,39.28,39.39,1833413.0,31.2184,31.3216,31.2025,31.2898,1833413.0
2020-07-29 15:30:00,39.39,39.45,39.25,39.27,3368616.0,31.2898,31.3375,31.1786,31.1945,3368616.0
2020-07-30 09:30:00,38.28,38.63,38.27,38.43,3778046.0,30.7064,30.9871,30.6984,30.8267,3778046.0
2020-07-30 10:00:00,38.42,38.52,38.2,38.3,2479777.0,30.8187,30.8989,30.6422,30.7224,2479777.0
2020-07-30 10:30:00,38.29,38.43,38.21,38.33,2032407.0,30.7144,30.8267,30.6502,30.7465,2032407.0
2020-07-30 11:00:00,38.34,38.54,38.31,38.52,2264037.0,30.7545,30.9149,30.7304,30.8989,2264037.0
2020-07-30 11:30:00,38.52,38.67,38.51,38.61,1806816.0,30.8989,31.0192,30.8909,30.9711,1806816.0
2020-07-30 12:00:00,38.6,38.74,38.55,38.71,1647178.0,30.9631,31.0754,30.923,31.0513,1647178.0
2020-07-30 12:30:00,38.71,38.86,38.63,38.85,1353122.0,31.0513,31.1716,30.9871,31.1636,1353122.0
2020-07-30 13:00:00,38.85,38.94,38.78,38.79,1124083.0,31.1636,31.2358,31.1075,31.1155,1124083.0
2020-07-30 13:30:00,38.78,38.92,38.75,38.88,1207138.0,31.1075,31.2198,31.0834,31.1877,1207138.0
2020-07-30 14:00:00,38.88,38.91,38.74,38.84,1121926.0,31.1877,31.2117,31.0754,31.1556,1121926.0
2020-07-30 14:30:00,38.84,38.88,38.68,38.69,1368776.0,31.1556,31.1877,31.0272,31.0353,1368776.0
2020-07-30 15:00:00,38.69,38.85,38.67,38.77,2065093.0,31.0353,31.1636,31.0192,31.0994,2065093.0
2020-07-30 15:30:00,38.76,38.81,38.7,38.74,3802472.0,31.0914,31.1315,31.0433,31.0754,3802472.0
2020-07-31 09:30:00,38.67,38.75,38.4,38.41,3092995.0,31.0192,31.0834,30.8026,30.8107,3092995.0
2020-07-31 10:00:00,38.41,38.6,38.25,38.26,2147294.0,30.8107,30.9631,30.6823,30.6903,2147294.0
2020-07-31 10:30:00,38.26,38.32,38.1,38.22,1954754.0,30.6903,30.7385,30.562,30.6583,1954754.0
2020-07-31 11:00:00,38.22,38.43,38.19,38.4,1126026.0,30.6583,30.8267,30.6342,30.8026,1126026.0
2020-07-31 11:30:00,38.4,38.45,38.22,38.24,873967.0,30.8026,30.8427,30.6583,30.6743,873967.0
2020-07-31 12:00:00,38.25,38.26,38.08,38.14,837286.0,30.6823,30.6903,30.546,30.5941,837286.0
2020-07-31 12:30:00,38.14,38.14,38.01,38.05,865284.0,30.5941,30.5941,30.4898,30.5219,865284.0
2020-07-31 13:00:00,38.05,38.07,37.93,37.98,989797.0,30.5219,30.5379,30.4256,30.4657,989797.0
2020-07-31 13:30:00,37.97,38.03,37.88,37.96,921146.0,30.4577,30.5058,30.3855,30.4497,921146.0
2020-07-31 14:00:00,37.96,38.01,37.87,37.88,1102358.0,30.4497,30.4898,30.3775,30.3855,1102358.0
2020-07-31 14:30:00,37.88,38.11,37.86,38.1,1164976.0,30.3855,30.57,30.3695,30.562,1164976.0
2020-07-31 15:00:00,38.1,38.15,38.0,38.14,1380631.0,30.562,30.6021,30.4818,30.5941,1380631.0
2020-07-31 15:30:00,38.15,38.51,38.12,38.48,3588907.0,30.6021,30.8909,30.578,30.8668,3588907.0
2020-08-03 09:30:00,38.61,38.66,38.24,38.42,2974701.0,30.9711,31.0112,30.6743,30.8187,2974701.0
2020-08-03 10:00:00,38.42,38.63,38.41,38.52,1832113.0,30.8187,30.9871,30.8107,30.8989,1832113.0
2020-08-03 10:30:00,38.52,38.56,38.35,38.37,1097092.0,30.8989,30.931,30.7625,30.7786,1097092.0
2020-08-03 11:00:00,38.38,38.42,38.27,38.35,1309965.0,30.7866,30.8187,30.6984,30.7625,1309965.0
2020-08-03 11:30:00,38.36,38.4,38.3,38.33,646850.0,30.7706,30.8026,30.7224,30.7465,646850.0
2020-08-03 12:00:00,38.33,38.34,38.21,38.24,865357.0,30.7465,30.7545,30.6502,30.6743,865357.0
2020-08-03 12:30:00,38.25,38.34,38.22,38.3,677300.0,30.6823,30.7545,30.6583,30.7224,677300.0
2020-08-03 13:00:00,38.31,38.42,38.3,38.39,583574.0,30.7304,30.8187,30.7224,30.7946,583574.0
2020-08-03 13:30:00,38.4,38.41,38.32,38.37,561197.0,30.8026,30.8107,30.7385,30.7786,561197.0
2020-08-03 14:00:00,38.37,38.41,38.31,38.34,729717.0,30.7786,30.8107,30.7304,30.7545,729717.0
2020-08-03 14:30:00,38.34,38.45,38.34,38.39,887178.0,30.7545,30.8427,30.7545,30.7946,887178.0
2020-08-03 15:00:00,38.39,38.44,38.34,38.39,823223.0,30.7946,30.8347,30.7545,30.7946,823223.0
2020-08-03 15:30:00,38.39,38.43,38.27,38.36,2470698.0,30.7946,30.8267,30.6984,30.7706,2470698.0
2020-08-04 09:30:00,38.31,38.36,38.09,38.3,2143548.0,30.7304,30.7706,30.554,30.7224,2143548.0
2020-08-04 10:00:00,38.3,38.5,38.25,38.3,2127855.0,30.7224,30.8829,30.6823,30.7224,2127855.0
2020-08-04 10:30:00,38.32,38.59,38.24,38.57,1525811.0,30.7385,30.955,30.6743,30.939,1525811.0
2020-08-04 11:00:00,38.57,38.64,38.47,38.58,1057208.0,30.939,30.9952,30.8588,30.947,1057208.0
2020-08-04 11:30:00,38.59,38.68,38.52,38.55,697042.0,30.955,31.0272,30.8989,30.923,697042.0
2020-08-04 12:00:00,38.56,38.61,38.44,38.49,835848.0,30.931,30.9711,30.8347,30.8748,835848.0
2020-08-04 12:30:00,38.48,38.49,38.36,38.36,649428.0,30.8668,30.8748,30.7706,30.7706,649428.0
2020-08-04 13:00:00,38.36,38.39,38.29,38.33,876332.0,30.7706,30.7946,30.7144,30.7465,876332.0
2020-08-04 13:30:00,38.34,38.41,38.27,38.4,1852765.0,30.7545,30.8107,30.6984,30.8026,1852765.0
2020-08-04 14:00:00,38.41,38.41,38.32,38.34,584921.0,30.8107,30.8107,30.7385,30.7545,584921.0
2020-08-04 14:30:00,38.34,38.4,38.29,38.39,766322.0,30.7545,30.8026,30.7144,30.7946,766322.0
2020-08-04 15:00:00,38.4,38.42,38.33,38.36,805999.0,30.8026,30.8187,30.7465,30.7706,805999.0
2020-08-04 15:30:00,38.36,38.4,38.33,38.39,2161219.0,30.7706,30.8026,30.7465,30.7946,2161219.0
2020-08-05 09:30:00,38.47,38.53,38.33,38.38,1730554.0,30.8588,30.9069,30.7465,30.7866,1730554.0
2020-08-05 10:00:00,38.38,38.39,38.14,38.18,2032827.0,30.7866,30.7946,30.5941,30.6262,2032827.0
2020-08-05 10:30:00,38.18,38.35,38.13,38.3,1593060.0,30.6262,30.7625,30.5861,30.7224,1593060.0
2020-08-05 11:00:00,38.31,38.44,38.3,38.41,1014017.0,30.7304,30.8347,30.7224,30.8107,1014017.0
2020-08-05 11:30:00,38.41,38.46,38.24,38.25,1032811.0,30.8107,30.8508,30.6743,30.6823,1032811.0
2020-08-05 12:00:00,38.24,38.35,38.24,38.33,615464.0,30.6743,30.7625,30.6743,30.7465,615464.0
2020-08-05 12:30:00,38.33,38.42,38.32,38.4,521913.0,30.7465,30.8187,30.7385,30.8026,521913.0
2020-08-05 13:00:00,38.4,38.41,38.35,38.36,595474.0,30.8026,30.8107,30.7625,30.7706,595474.0
2020-08-05 13:30:00,38.37,38.37,38.3,38.33,671524.0,30.7786,30.7786,30.7224,30.7465,671524.0
2020-08-05 14:00:00,38.32,38.39,38.32,38.39,567287.0,30.7385,30.7946,30.7385,30.7946,567287.0
2020-08-05 14:30:00,38.38,38.44,38.37,38.41,815564.0,30.7866,30.8347,30.7786,30.8107,815564.0
2020-08-05 15:00:00,38.41,38.47,38.39,38.41,783918.0,30.8107,30.8588,30.7946,30.8107,783918.0
2020-08-05 15:30:00,38.41,38.5,38.33,38.44,2854538.0,30.8107,30.8829,30.7465,30.8347,2854538.0
2020-08-06 09:30:00,38.77,39.1,38.59,38.6,3799715.0,31.0994,31.3641,30.955,30.9631,3799715.0
2020-08-06 10:00:00,38.6,38.71,38.41,38.48,1694392.0,30.9631,31.0513,30.8107,30.8668,1694392.0
2020-08-06 10:30:00,38.48,38.48,38.32,38.47,1364817.0,30.8668,30.8668,30.7385,30.8588,1364817.0
2020-08-06 11:00:00,38.47,38.6,38.46,38.59,1142074.0,30.8588,30.9631,30.8508,30.955,1142074.0
2020-08-06 11:30:00,38.58,38.61,38.38,38.39,852804.0,30.947,30.9711,30.7866,30.7946,852804.0
2020-08-06 12:00:00,38.39,38.45,38.35,38.35,652663.0,30.7946,30.8427,30.7625,30.7625,652663.0
2020-08-06 12:30:00,38.36,38.37,38.26,38.3,1084955.0,30.7706,30.7786,30.6903,30.7224,1084955.0
2020-08-06 13:00:00,38.3,38.36,38.16,38.18,1001467.0,30.7224,30.7706,30.6101,30.6262,1001467.0
2020-08-06 13:30:00,38.19,38.25,38.15,38.23,550205.0,30.6342,30.6823,30.6021,30.6663,550205.0
2020-08-06 14:00:00,38.22,38.29,38.21,38.24,540747.0,30.6583,30.7144,30.6502,30.6743,540747.0
2020-08-06 14:30:00,38.23,38.29,38.2,38.25,701492.0,30.6663,30.7144,30.6422,30.6823,701492.0
2020-08-06 15:00:00,38.25,38.32,38.23,38.29,854546.0,30.6823,30.7385,30.6663,30.7144,854546.0
2020-08-06 15:30:00,38.29,38.34,38.23,38.28,2214977.0,30.7144,30.7545,30.6663,30.7064,2214977.0
2020-08-07 09:30:00,38.3,38.44,38.16,38.28,2935213.0,30.7224,30.8347,30.6101,30.7064,2935213.0
2020-08-07 10:00:00,38.27,38.36,38.22,38.31,970034.0,30.6984,30.7706,30.6583,30.7304,970034.0
2020-08-07 10:30:00,38.31,38.39,38.3,38.31,601100.0,30.7304,30.7946,30.7224,30.7304,601100.0
2020-08-07 11:00:00,38.31,38.42,38.28,38.39,862328.0,30.7304,30.8187,30.7064,30.7946,862328.0
2020-08-07 11:30:00,38.39,38.46,38.37,38.42,754008.0,30.7946,30.8508,30.7786,30.8187,754008.0
2020-08-07 12:00:00,38.42,38.47,38.36,38.47,999514.0,30.8187,30.8588,30.7706,30.8588,999514.0
2020-08-07 12:30:00,38.47,38.62,38.45,38.59,1129069.0,30.8588,30.9791,30.8427,30.955,1129069.0
2020-08-07 13:00:00,38.59,38.59,38.37,38.49,1488501.0,30.955,30.955,30.7786,30.8748,1488501.0
2020-08-07 13:30:00,38.5,38.53,38.43,38.45,1061116.0,30.8829,30.9069,30.8267,30.8427,1061116.0
2020-08-07 14:00:00,38.46,38.53,38.38,38.52,1193139.0,30.8508,30.9069,30.7866,30.8989,1193139.0
2020-08-07 14:30:00,38.51,38.58,38.49,38.52,868560.0,30.8909,30.947,30.8748,30.8989,868560.0
2020-08-07 15:00:00,38.52,38.53,38.36,38.44,1335005.0,30.8989,30.9069,30.7706,30.8347,1335005.0
2020-08-07 15:30:00,38.44,38.55,38.4,38.45,3626012.0,30.8347,30.923,30.8026,30.8427,3626012.0
2020-08-10 09:30:00,38.55,38.58,38.31,38.5,1811932.0,30.923,30.947,30.7304,30.8829,1811932.0
2020-08-10 10:00:00,38.5,38.66,38.46,38.59,817018.0,30.8829,31.0112,30.8508,30.955,817018.0
2020-08-10 10:30:00,38.58,38.59,38.47,38.49,744795.0,30.947,30.955,30.8588,30.8748,744795.0
2020-08-10 11:00:00,38.49,38.52,38.35,38.35,1049517.0,30.8748,30.8989,30.7625,30.7625,1049517.0
2020-08-10 11:30:00,38.35,38.38,38.26,38.37,819618.0,30.7625,30.7866,30.6903,30.7786,819618.0
2020-08-10 12:00:00,38.36,38.37,38.31,38.34,465636.0,30.7706,30.7786,30.7304,30.7545,465636.0
2020-08-10 12:30:00,38.34,38.42,38.32,38.41,515471.0,30.7545,30.8187,30.7385,30.8107,515471.0
2020-08-10 13:00:00,38.42,38.43,38.37,38.38,652287.0,30.8187,30.8267,30.7786,30.7866,652287.0
2020-08-10 13:30:00,38.37,38.39,38.32,38.33,867202.0,30.7786,30.7946,30.7385,30.7465,867202.0
2020-08-10 14:00:00,38.33,38.36,38.28,38.35,673086.0,30.7465,30.7706,30.7064,30.7625,673086.0
2020-08-10 14:30:00,38.35,38.4,38.34,38.4,763240.0,30.7625,30.8026,30.7545,30.8026,763240.0
2020-08-10 15:00:00,38.4,38.43,38.35,38.43,938430.0,30.8026,30.8267,30.7625,30.8267,938430.0
2020-08-10 15:30:00,38.43,38.48,38.38,38.42,2361192.0,30.8267,30.8668,30.7866,30.8187,2361192.0
2020-08-11 09:30:00,38.58,38.58,38.19,38.2,2952387.0,30.947,30.947,30.6342,30.6422,2952387.0
2020-08-11 10:00:00,38.2,38.25,38.01,38.08,1666408.0,30.6422,30.6823,30.4898,30.546,1666408.0
2020-08-11 10:30:00,38.08,38.13,38.01,38.1,1045208.0,30.546,30.5861,30.4898,30.562,1045208.0
2020-08-11 11:00:00,38.1,38.17,38.04,38.17,961184.0,30.562,30.6181,30.5139,30.6181,961184.0
2020-08-11 11:30:00,38.17,38.17,38.02,38.12,912507.0,30.6181,30.6181,30.4978,30.578,912507.0
2020-08-11 12:00:00,38.12,38.17,38.05,38.08,817964.0,30.578,30.6181,30.5219,30.546,817964.0
2020-08-11 12:30:00,38.07,38.12,38.05,38.09,550781.0,30.5379,30.578,30.5219,30.554,550781.0
2020-08-11 13:00:00,38.09,38.15,38.08,38.13,662943.0,30.554,30.6021,30.546,30.5861,662943.0
2020-08-11 13:30:00,38.13,38.17,38.07,38.11,674181.0,30.5861,30.6181,30.5379,30.57,674181.0
2020-08-11 14:00:00,38.11,38.16,38.05,38.05,570759.0,30.57,30.6101,30.5219,30.5219,570759.0
2020-08-11 14:30:00,38.05,38.08,37.92,37.97,1209762.0,30.5219,30.546,30.4176,30.4577,1209762.0
2020-08-11 15:00:00,37.97,38.08,37.8,37.89,1416684.0,30.4577,30.546,30.3213,30.3935,1416684.0
2020-08-11 15:30:00,37.9,37.9,37.67,37.8,3004988.0,30.4016,30.4016,30.2171,30.3213,3004988.0
2020-08-12 09:30:00,37.83,38.07,37.81,37.92,1951684.0,30.3454,30.5379,30.3294,30.4176,1951684.0
2020-08-12 10:00:00,37.91,38.06,37.85,38.04,1283108.0,30.4096,30.5299,30.3615,30.5139,1283108.0
2020-08-12 10:30:00,38.04,38.3,38.03,38.29,1769438.0,30.5139,30.7224,30.5058,30.7144,1769438.0
2020-08-12 11:00:00,38.29,38.42,38.23,38.34,1576098.0,30.7144,30.8187,30.6663,30.7545,1576098.0
2020-08-12 11:30:00,38.33,38.37,38.25,38.37,882425.0,30.7465,30.7786,30.6823,30.7786,882425.0
2020-08-12 12:00:00,38.37,38.45,38.28,38.3,947802.0,30.7786,30.8427,30.7064,30.7224,947802.0
2020-08-12 12:30:00,38.3,38.44,38.24,38.41,859427.0,30.7224,30.8347,30.6743,30.8107,859427.0
2020-08-12 13:00:00,38.41,38.46,38.34,38.43,760631.0,30.8107,30.8508,30.7545,30.8267,760631.0
2020-08-12 13:30:00,38.42,38.55,38.39,38.54,1007150.0,30.8187,30.923,30.7946,30.9149,1007150.0
2020-08-12 14:00:00,38.54,38.55,38.48,38.52,702432.0,30.9149,30.923,30.8668,30.8989,702432.0
2020-08-12 14:30:00,38.51,38.55,38.45,38.48,870263.0,30.8909,30.923,30.8427,30.8668,870263.0
2020-08-12 15:00:00,38.48,38.52,38.43,38.49,797768.0,30.8668,30.8989,30.8267,30.8748,797768.0
2020-08-12 15:30:00,38.49,38.49,38.33,38.34,1788545.0,30.8748,30.8748,30.7465,30.7545,1788545.0
2020-08-13 09:30:00,38.07,38.15,37.88,37.98,2348550.0,30.5379,30.6021,30.3855,30.4657,2348550.0
2020-08-13 10:00:00,37.98,38.1,37.94,38.02,952816.0,30.4657,30.562,30.4337,30.4978,952816.0
2020-08-13 10:30:00,38.02,38.05,37.9,37.95,863059.0,30.4978,30.5219,30.4016,30.4417,863059.0
2020-08-13 11:00:00,37.95,38.0,37.91,37.94,659616.0,30.4417,30.4818,30.4096,30.4337,659616.0
2020-08-13 11:30:00,37.95,37.99,37.9,37.98,634127.0,30.4417,30.4738,30.4016,30.4657,634127.0
2020-08-13 12:00:00,37.98,38.08,37.98,37.99,479639.0,30.4657,30.546,30.4657,30.4738,479639.0
2020-08-13 12:30:00,37.99,38.04,37.98,38.0,372602.0,30.4738,30.5139,30.4657,30.4818,372602.0
2020-08-13 13:00:00,38.0,38.11,37.97,38.09,546889.0,30.4818,30.57,30.4577,30.554,546889.0
2020-08-13 13:30:00,38.09,38.09,38.0,38.02,636216.0,30.554,30.554,30.4818,30.4978,636216.0
2020-08-13 14:00:00,38.02,38.05,37.95,38.01,686106.0,30.4978,30.5219,30.4417,30.4898,686106.0
2020-08-13 14:30:00,38.02,38.09,37.94,38.02,1232687.0,30.4978,30.554,30.4337,30.4978,1232687.0
2020-08-13 15:00:00,38.02,38.1,37.99,38.09,857019.0,30.4978,30.562,30.4738,30.554,857019.0
2020-08-13 15:30:00,38.09,38.18,38.06,38.17,1798281.0,30.554,30.6262,30.5299,30.6181,1798281.0
2020-08-14 09:30:00,38.01,38.2,37.93,38.17,1586816.0,30.4898,30.6422,30.4256,30.6181,1586816.0
2020-08-14 10:00:00,38.17,38.31,38.1,38.18,1204486.0,30.6181,30.7304,30.562,30.6262,1204486.0
2020-08-14 10:30:00,38.18,38.33,38.16,38.3,549426.0,30.6262,30.7465,30.6101,30.7224,549426.0
2020-08-14 11:00:00,38.3,38.39,38.27,38.33,527083.0,30.7224,30.7946,30.6984,30.7465,527083.0
2020-08-14 11:30:00,38.33,38.37,38.28,38.37,563640.0,30.7465,30.7786,30.7064,30.7786,563640.0
2020-08-14 12:00:00,38.37,38.37,38.25,38.27,427996.0,30.7786,30.7786,30.6823,30.6984,427996.0
2020-08-14 12:30:00,38.27,38.27,38.18,38.19,323798.0,30.6984,30.6984,30.6262,30.6342,323798.0
2020-08-14 13:00:00,38.18,38.21,38.15,38.16,389417.0,30.6262,30.6502,30.6021,30.6101,389417.0
2020-08-14 13:30:00,38.15,38.18,38.13,38.17,403911.0,30.6021,30.6262,30.5861,30.6181,403911.0
2020-08-14 14:00:00,38.16,38.17,38.1,38.1,467485.0,30.6101,30.6181,30.562,30.562,467485.0
2020-08-14 14:30:00,38.11,38.15,38.03,38.05,594984.0,30.57,30.6021,30.5058,30.5219,594984.0
2020-08-14 15:00:00,38.05,38.07,37.98,38.02,793200.0,30.5219,30.5379,30.4657,30.4978,793200.0
2020-08-14 15:30:00,38.02,38.07,37.93,38.06,1827867.0,30.4978,30.5379,30.4256,30.5299,1827867.0
2020-08-17 09:30:00,38.04,38.18,37.94,38.1,2197624.0,30.5139,30.6262,30.4337,30.562,2197624.0
2020-08-17 10:00:00,38.11,38.25,38.1,38.23,1255242.0,30.57,30.6823,30.562,30.6663,1255242.0
2020-08-17 10:30:00,38.23,38.29,38.21,38.29,673439.0,30.6663,30.7144,30.6502,30.7144,673439.0
2020-08-17 11:00:00,38.29,38.35,38.26,38.35,744463.0,30.7144,30.7625,30.6903,30.7625,744463.0
2020-08-17 11:30:00,38.35,38.36,38.27,38.34,463343.0,30.7625,30.7706,30.6984,30.7545,463343.0
2020-08-17 12:00:00,38.34,38.35,38.26,38.3,526149.0,30.7545,30.7625,30.6903,30.7224,526149.0
2020-08-17 12:30:00,38.3,38.36,38.28,38.3,372915.0,30.7224,30.7706,30.7064,30.7224,372915.0
2020-08-17 13:00:00,38.3,38.31,38.24,38.29,440175.0,30.7224,30.7304,30.6743,30.7144,440175.0
2020-08-17 13:30:00,38.3,38.41,38.27,38.4,529698.0,30.7224,30.8107,30.6984,30.8026,529698.0
2020-08-17 14:00:00,38.41,38.41,38.34,38.37,467687.0,30.8107,30.8107,30.7545,30.7786,467687.0
2020-08-17 14:30:00,38.36,38.37,38.3,38.33,537709.0,30.7706,30.7786,30.7224,30.7465,537709.0
2020-08-17 15:00:00,38.33,38.35,38.3,38.34,455495.0,30.7465,30.7625,30.7224,30.7545,455495.0
2020-08-17 15:30:00,38.33,38.38,38.29,38.36,1374420.0,30.7465,30.7866,30.7144,30.7706,1374420.0
2020-08-18 09:30:00,38.45,38.46,38.27,38.41,1249952.0,30.8427,30.8508,30.6984,30.8107,1249952.0
2020-08-18 10:00:00,38.4,38.45,38.17,38.2,754777.0,30.8026,30.8427,30.6181,30.6422,754777.0
2020-08-18 10:30:00,38.2,38.3,38.18,38.29,515622.0,30.6422,30.7224,30.6262,30.7144,515622.0
2020-08-18 11:00:00,38.29,38.3,38.23,38.28,444704.0,30.7144,30.7224,30.6663,30.7064,444704.0
2020-08-18 11:30:00,38.29,38.34,38.28,38.3,603166.0,30.7144,30.7545,30.7064,30.7224,603166.0
2020-08-18 12:00:00,38.3,38.35,38.27,38.33,341003.0,30.7224,30.7625,30.6984,30.7465,341003.0
2020-08-18 12:30:00,38.34,38.35,38.31,38.33,338035.0,30.7545,30.7625,30.7304,30.7465,338035.0
2020-08-18 13:00:00,38.33,38.35,38.32,38.34,304919.0,30.7465,30.7625,30.7385,30.7545,304919.0
2020-08-18 13:30:00,38.33,38.39,38.32,38.35,362730.0,30.7465,30.7946,30.7385,30.7625,362730.0
2020-08-18 14:00:00,38.36,38.37,38.32,38.35,319911.0,30.7706,30.7786,30.7385,30.7625,319911.0
2020-08-18 14:30:00,38.35,38.45,38.34,38.43,382400.0,30.7625,30.8427,30.7545,30.8267,382400.0
2020-08-18 15:00:00,38.43,38.43,38.33,38.36,498303.0,30.8267,30.8267,30.7465,30.7706,498303.0
2020-08-18 15:30:00,38.35,38.39,38.32,38.36,1331906.0,30.7625,30.7946,30.7385,30.7706,1331906.0
2020-08-19 09:30:00,38.48,38.61,38.4,38.5,1822590.0,30.8668,30.9711,30.8026,30.8829,1822590.0
2020-08-19 10:00:00,38.49,38.55,38.44,38.45,641270.0,30.8748,30.923,30.8347,30.8427,641270.0
2020-08-19 10:30:00,38.45,38.47,38.37,38.41,587570.0,30.8427,30.8588,30.7786,30.8107,587570.0
2020-08-19 11:00:00,38.41,38.45,38.38,38.44,463137.0,30.8107,30.8427,30.7866,30.8347,463137.0
2020-08-19 11:30:00,38.45,38.46,38.38,38.41,450425.0,30.8427,30.8508,30.7866,30.8107,450425.0
2020-08-19 12:00:00,38.41,38.46,38.4,38.45,436976.0,30.8107,30.8508,30.8026,30.8427,436976.0
2020-08-19 12:30:00,38.45,38.49,38.42,38.45,747759.0,30.8427,30.8748,30.8187,30.8427,747759.0
2020-08-19 13:00:00,38.45,38.46,38.36,38.38,445898.0,30.8427,30.8508,30.7706,30.7866,445898.0
2020-08-19 13:30:00,38.38,38.43,38.37,38.4,508993.0,30.7866,30.8267,30.7786,30.8026,508993.0
2020-08-19 14:00:00,38.4,38.41,38.29,38.36,1316040.0,30.8026,30.8107,30.7144,30.7706,1316040.0
2020-08-19 14:30:00,38.36,38.43,38.28,38.39,735899.0,30.7706,30.8267,30.7064,30.7946,735899.0
2020-08-19 15:00:00,38.4,38.42,38.27,38.29,808242.0,30.8026,30.8187,30.6984,30.7144,808242.0
2020-08-19 15:30:00,38.29,38.3,38.12,38.26,2446278.0,30.7144,30.7224,30.578,30.6903,2446278.0
2020-08-20 09:30:00,38.18,38.26,38.13,38.25,1236821.0,30.6262,30.6903,30.5861,30.6823,1236821.0
2020-08-20 10:00:00,38.25,38.34,38.14,38.25,1192522.0,30.6823,30.7545,30.5941,30.6823,1192522.0
2020-08-20 10:30:00,38.25,38.55,38.21,38.41,2848370.0,30.6823,30.923,30.6502,30.8107,2848370.0
2020-08-20 11:00:00,38.41,38.5,38.26,38.47,2263755.0,30.8107,30.8829,30.6903,30.8588,2263755.0
2020-08-20 11:30:00,38.47,38.54,38.41,38.52,989481.0,30.8588,30.9149,30.8107,30.8989,989481.0
2020-08-20 12:00:00,38.52,38.6,38.48,38.6,978559.0,30.8989,30.9631,30.8668,30.9631,978559.0
2020-08-20 12:30:00,38.59,38.61,38.49,38.52,590236.0,30.955,30.9711,30.8748,30.8989,590236.0
2020-08-20 13:00:00,38.52,38.65,38.51,38.65,668343.0,30.8989,31.0032,30.8909,31.0032,668343.0
2020-08-20 13:30:00,38.65,38.74,38.64,38.69,840381.0,31.0032,31.0754,30.9952,31.0353,840381.0
2020-08-20 14:00:00,38.69,38.74,38.66,38.73,787669.0,31.0353,31.0754,31.0112,31.0674,787669.0
2020-08-20 14:30:00,38.73,38.75,38.69,38.73,774305.0,31.0674,31.0834,31.0353,31.0674,774305.0
2020-08-20 15:00:00,38.72,38.78,38.62,38.66,965387.0,31.0593,31.1075,30.9791,31.0112,965387.0
2020-08-20 15:30:00,38.65,38.79,38.64,38.73,2938566.0,31.0032,31.1155,30.9952,31.0674,2938566.0
2020-08-21 09:30:00,38.91,38.91,38.57,38.74,3990584.0,31.2117,31.2117,30.939,31.0754,3990584.0
2020-08-21 10:00:00,38.75,38.76,38.66,38.68,2230804.0,31.0834,31.0914,31.0112,31.0272,2230804.0
2020-08-21 10:30:00,38.69,38.74,38.65,38.68,1511474.0,31.0353,31.0754,31.0032,31.0272,1511474.0
2020-08-21 11:00:00,38.68,38.78,38.65,38.73,1138065.0,31.0272,31.1075,31.0032,31.0674,1138065.0
2020-08-21 11:30:00,38.73,38.84,38.72,38.82,788684.0,31.0674,31.1556,31.0593,31.1395,788684.0
2020-08-21 12:00:00,38.81,38.88,38.8,38.83,587045.0,31.1315,31.1877,31.1235,31.1476,587045.0
2020-08-21 12:30:00,38.84,38.87,38.82,38.86,598262.0,31.1556,31.1797,31.1395,31.1716,598262.0
2020-08-21 13:00:00,38.85,38.93,38.83,38.92,852614.0,31.1636,31.2278,31.1476,31.2198,852614.0
2020-08-21 13:30:00,38.91,38.96,38.9,38.94,592679.0,31.2117,31.2518,31.2037,31.2358,592679.0
2020-08-21 14:00:00,38.95,38.95,38.88,38.91,529816.0,31.2438,31.2438,31.1877,31.2117,529816.0
2020-08-21 14:30:00,38.91,39.0,38.9,38.97,1096648.0,31.2117,31.2839,31.2037,31.2599,1096648.0
2020-08-21 15:00:00,38.97,38.99,38.9,38.95,979467.0,31.2599,31.2759,31.2037,31.2438,979467.0
2020-08-21 15:30:00,38.95,38.98,38.86,38.88,2377829.0,31.2438,31.2679,31.1716,31.1877,2377829.0
2020-08-24 09:30:00,39.02,39.04,38.62,38.63,2634833.0,31.3,31.316,30.9791,30.9871,2634833.0
2020-08-24 10:00:00,38.63,38.95,38.58,38.87,1886350.0,30.9871,31.2438,30.947,31.1797,1886350.0
2020-08-24 10:30:00,38.86,38.88,38.7,38.82,1461996.0,31.1716,31.1877,31.0433,31.1395,1461996.0
2020-08-24 11:00:00,38.82,38.83,38.65,38.66,968650.0,31.1395,31.1476,31.0032,31.0112,968650.0
2020-08-24 11:30:00,38.66,38.67,38.54,38.56,982910.0,31.0112,31.0192,30.9149,30.931,982910.0
2020-08-24 12:00:00,38.56,38.6,38.55,38.57,698828.0,30.931,30.9631,30.923,30.939,698828.0
2020-08-24 12:30:00,38.58,38.61,38.55,38.58,656869.0,30.947,30.9711,30.923,30.947,656869.0
2020-08-24 13:00:00,38.57,38.65,38.57,38.63,576024.0,30.939,31.0032,30.939,30.9871,576024.0
2020-08-24 13:30:00,38.63,38.64,38.58,38.59,628295.0,30.9871,30.9952,30.947,30.955,628295.0
2020-08-24 14:00:00,38.59,38.76,38.58,38.75,874061.0,30.955,31.0914,30.947,31.0834,874061.0
2020-08-24 14:30:00,38.75,38.79,38.71,38.74,614643.0,31.0834,31.1155,31.0513,31.0754,614643.0
2020-08-24 15:00:00,38.74,38.81,38.71,38.8,875024.0,31.0754,31.1315,31.0513,31.1235,875024.0
2020-08-24 15:30:00,38.8,38.9,38.79,38.84,2469956.0,31.1235,31.2037,31.1155,31.1556,2469956.0
2020-08-25 09:30:00,38.51,38.56,38.25,38.25,4245591.0,30.8909,30.931,30.6823,30.6823,4245591.0
2020-08-25 10:00:00,38.25,38.36,38.05,38.05,2212829.0,30.6823,30.7706,30.5219,30.5219,2212829.0
2020-08-25 10:30:00,38.05,38.11,37.95,38.02,2427890.0,30.5219,30.57,30.4417,30.4978,2427890.0
2020-08-25 11:00:00,38.01,38.27,37.99,38.25,1535610.0,30.4898,30.6984,30.4738,30.6823,1535610.0
2020-08-25 11:30:00,38.25,38.28,38.19,38.26,1009261.0,30.6823,30.7064,30.6342,30.6903,1009261.0
2020-08-25 12:00:00,38.26,38.26,38.16,38.17,704598.0,30.6903,30.6903,30.6101,30.6181,704598.0
2020-08-25 12:30:00,38.18,38.3,38.16,38.27,1124276.0,30.6262,30.7224,30.6101,30.6984,1124276.0
2020-08-25 13:00:00,38.27,38.27,38.19,38.19,559705.0,30.6984,30.6984,30.6342,30.6342,559705.0
2020-08-25 13:30:00,38.19,38.21,38.15,38.19,625012.0,30.6342,30.6502,30.6021,30.6342,625012.0
2020-08-25 14:00:00,38.19,38.25,38.14,38.25,1085187.0,30.6342,30.6823,30.5941,30.6823,1085187.0
2020-08-25 14:30:00,38.25,38.3,38.22,38.29,699735.0,30.6823,30.7224,30.6583,30.7144,699735.0
2020-08-25 15:00:00,38.3,38.34,38.25,38.33,1149158.0,30.7224,30.7545,30.6823,30.7465,1149158.0
2020-08-25 15:30:00,38.33,38.42,38.32,38.41,2553622.0,30.7465,30.8187,30.7385,30.8107,2553622.0
2020-08-26 09:30:00,38.19,38.27,38.06,38.1,2366928.0,30.6342,30.6984,30.5299,30.562,2366928.0
2020-08-26 10:00:00,38.09,38.12,38.01,38.06,1603889.0,30.554,30.578,30.4898,30.5299,1603889.0
2020-08-26 10:30:00,38.07,38.08,37.88,37.9,2519425.0,30.5379,30.546,30.3855,30.4016,2519425.0
2020-08-26 11:00:00,37.89,37.92,37.75,37.76,1881138.0,30.3935,30.4176,30.2812,30.2893,1881138.0
2020-08-26 11:30:00,37.76,37.86,37.66,37.86,1244290.0,30.2893,30.3695,30.209,30.3695,1244290.0
2020-08-26 12:00:00,37.86,37.97,37.86,37.89,837184.0,30.3695,30.4577,30.3695,30.3935,837184.0
2020-08-26 12:30:00,37.88,37.96,37.86,37.94,794759.0,30.3855,30.4497,30.3695,30.4337,794759.0
2020-08-26 13:00:00,37.94,37.96,37.83,37.87,902848.0,30.4337,30.4497,30.3454,30.3775,902848.0
2020-08-26 13:30:00,37.87,37.88,37.8,37.82,721989.0,30.3775,30.3855,30.3213,30.3374,721989.0
2020-08-26 14:00:00,37.82,38.0,37.81,37.98,1146096.0,30.3374,30.4818,30.3294,30.4657,1146096.0
2020-08-26 14:30:00,37.98,38.0,37.95,37.96,1143460.0,30.4657,30.4818,30.4417,30.4497,1143460.0
2020-08-26 15:00:00,37.97,38.08,37.93,38.04,1509525.0,30.4577,30.546,30.4256,30.5139,1509525.0
2020-08-26 15:30:00,38.05,38.09,38.01,38.07,2204906.0,30.5219,30.554,30.4898,30.5379,2204906.0
2020-08-27 09:30:00,37.96,37.99,37.85,37.97,2274883.0,30.4497,30.4738,30.3615,30.4577,2274883.0
2020-08-27 10:00:00,37.98,38.0,37.85,37.91,1556441.0,30.4657,30.4818,30.3615,30.4096,1556441.0
2020-08-27 10:30:00,37.92,37.95,37.83,37.89,1335183.0,30.4176,30.4417,30.3454,30.3935,1335183.0
2020-08-27 11:00:00,37.89,37.92,37.77,37.77,1262992.0,30.3935,30.4176,30.2973,30.2973,1262992.0
2020-08-27 11:30:00,37.77,37.89,37.76,37.87,1112480.0,30.2973,30.3935,30.2893,30.3775,1112480.0
2020-08-27 12:00:00,37.87,37.88,37.73,37.73,951644.0,30.3775,30.3855,30.2652,30.2652,951644.0
2020-08-27 12:30:00,37.74,37.78,37.69,37.75,1041643.0,30.2732,30.3053,30.2331,30.2812,1041643.0
2020-08-27 13:00:00,37.76,37.84,37.68,37.8,929740.0,30.2893,30.3534,30.2251,30.3213,929740.0
2020-08-27 13:30:00,37.8,37.83,37.76,37.83,818393.0,30.3213,30.3454,30.2893,30.3454,818393.0
2020-08-27 14:00:00,37.82,37.9,37.82,37.88,989605.0,30.3374,30.4016,30.3374,30.3855,989605.0
2020-08-27 14:30:00,37.89,37.9,37.86,37.9,647322.0,30.3935,30.4016,30.3695,30.4016,647322.0
2020-08-27 15:00:00,37.89,37.95,37.87,37.94,865251.0,30.3935,30.4417,30.3775,30.4337,865251.0
2020-08-27 15:30:00,37.94,37.96,37.84,37.87,2363297.0,30.4337,30.4497,30.3534,30.3775,2363297.0
2020-08-28 09:30:00,37.87,37.91,37.55,37.68,2396305.0,30.3775,30.4096,30.1208,30.2251,2396305.0
2020-08-28 10:00:00,37.68,37.68,37.41,37.41,1701558.0,30.2251,30.2251,30.0085,30.0085,1701558.0
2020-08-28 10:30:00,37.41,37.53,37.4,37.48,1172644.0,30.0085,30.1048,30.0005,30.0647,1172644.0
2020-08-28 11:00:00,37.49,37.56,37.47,37.55,750154.0,30.0727,30.1288,30.0566,30.1208,750154.0
2020-08-28 11:30:00,37.55,37.59,37.52,37.57,555038.0,30.1208,30.1529,30.0967,30.1369,555038.0
2020-08-28 12:00:00,37.57,37.59,37.48,37.49,761687.0,30.1369,30.1529,30.0647,30.0727,761687.0
2020-08-28 12:30:00,37.49,37.56,37.47,37.55,965793.0,30.0727,30.1288,30.0566,30.1208,965793.0
2020-08-28 13:00:00,37.55,37.6,37.53,37.59,742908.0,30.1208,30.1609,30.1048,30.1529,742908.0
2020-08-28 13:30:00,37.6,37.63,37.57,37.62,681546.0,30.1609,30.185,30.1369,30.177,681546.0
2020-08-28 14:00:00,37.62,37.66,37.57,37.66,708723.0,30.177,30.209,30.1369,30.209,708723.0
2020-08-28 14:30:00,37.66,37.7,37.62,37.7,701543.0,30.209,30.2411,30.177,30.2411,701543.0
2020-08-28 15:00:00,37.7,37.82,37.69,37.77,948226.0,30.2411,30.3374,30.2331,30.2973,948226.0
2020-08-28 15:30:00,37.77,38.06,37.76,37.91,7009300.0,30.2973,30.5299,30.2893,30.4096,7009300.0
2020-08-31 09:30:00,37.84,37.95,37.67,37.69,2584681.0,30.3534,30.4417,30.2171,30.2331,2584681.0
2020-08-31 10:00:00,37.68,37.75,37.5,37.73,1953139.0,30.2251,30.2812,30.0807,30.2652,1953139.0
2020-08-31 10:30:00,37.74,38.0,37.74,37.99,1841310.0,30.2732,30.4818,30.2732,30.4738,1841310.0
2020-08-31 11:00:00,38.0,38.02,37.84,37.86,1179788.0,30.4818,30.4978,30.3534,30.3695,1179788.0
2020-08-31 11:30:00,37.85,37.95,37.85,37.88,785297.0,30.3615,30.4417,30.3615,30.3855,785297.0
2020-08-31 12:00:00,37.88,37.88,37.76,37.79,1402027.0,30.3855,30.3855,30.2893,30.3133,1402027.0
2020-08-31 12:30:00,37.8,37.81,37.68,37.71,1664697.0,30.3213,30.3294,30.2251,30.2492,1664697.0
2020-08-31 13:00:00,37.7,37.75,37.69,37.73,699843.0,30.2411,30.2812,30.2331,30.2652,699843.0
2020-08-31 13:30:00,37.74,37.74,37.64,37.66,963217.0,30.2732,30.2732,30.193,30.209,963217.0
2020-08-31 14:00:00,37.67,37.73,37.66,37.71,986334.0,30.2171,30.2652,30.209,30.2492,986334.0
2020-08-31 14:30:00,37.71,37.74,37.66,37.69,1351686.0,30.2492,30.2732,30.209,30.2331,1351686.0
2020-08-31 15:00:00,37.69,37.77,37.69,37.77,1509546.0,30.2331,30.2973,30.2331,30.2973,1509546.0
2020-08-31 15:30:00,37.77,37.94,37.75,37.76,4275877.0,30.2973,30.4337,30.2812,30.2893,4275877.0
2020-09-01 09:30:00,37.79,37.82,37.38,37.47,3871588.0,30.3133,30.3374,29.9844,30.0566,3871588.0
2020-09-01 10:00:00,37.47,37.49,37.07,37.2,2811673.0,30.0566,30.0727,29.7358,29.8401,2811673.0
2020-09-01 10:30:00,37.2,37.21,37.01,37.01,1563754.0,29.8401,29.8481,29.6876,29.6876,1563754.0
2020-09-01 11:00:00,37.02,37.07,36.8,36.83,2397632.0,29.6957,29.7358,29.5192,29.5433,2397632.0
2020-09-01 11:30:00,36.83,36.89,36.73,36.82,1815352.0,29.5433,29.5914,29.463,29.5352,1815352.0
2020-09-01 12:00:00,36.82,36.88,36.73,36.82,2007756.0,29.5352,29.5834,29.463,29.5352,2007756.0
2020-09-01 12:30:00,36.82,36.86,36.64,36.68,1682375.0,29.5352,29.5673,29.3909,29.4229,1682375.0
2020-09-01 13:00:00,36.68,36.68,36.57,36.63,1509279.0,29.4229,29.4229,29.3347,29.3828,1509279.0
2020-09-01 13:30:00,36.63,36.64,36.51,36.59,1048761.0,29.3828,29.3909,29.2866,29.3507,1048761.0
2020-09-01 14:00:00,36.59,36.75,36.58,36.68,1288895.0,29.3507,29.4791,29.3427,29.4229,1288895.0
2020-09-01 14:30:00,36.68,36.71,36.61,36.62,1235264.0,29.4229,29.447,29.3668,29.3748,1235264.0
2020-09-01 15:00:00,36.61,36.7,36.56,36.69,2271484.0,29.3668,29.439,29.3267,29.431,2271484.0
2020-09-01 15:30:00,36.69,36.9,36.68,36.88,3844217.0,29.431,29.5994,29.4229,29.5834,3844217.0
2020-09-02 09:30:00,36.77,37.11,36.4,37.0,3954901.0,29.4951,29.7679,29.1983,29.6796,3954901.0
2020-09-02 10:00:00,37.0,37.06,36.85,36.89,1589186.0,29.6796,29.7278,29.5593,29.5914,1589186.0
2020-09-02 10:30:00,36.89,37.16,36.89,37.01,2086369.0,29.5914,29.808,29.5914,29.6876,2086369.0
2020-09-02 11:00:00,37.02,37.28,37.02,37.27,1481087.0,29.6957,29.9042,29.6957,29.8962,1481087.0
2020-09-02 11:30:00,37.27,37.29,37.2,37.27,1199560.0,29.8962,29.9123,29.8401,29.8962,1199560.0
2020-09-02 12:00:00,37.27,37.3,37.17,37.21,867791.0,29.8962,29.9203,29.816,29.8481,867791.0
2020-09-02 12:30:00,37.2,37.24,37.16,37.18,641610.0,29.8401,29.8721,29.808,29.824,641610.0
2020-09-02 13:00:00,37.17,37.21,37.12,37.12,735416.0,29.816,29.8481,29.7759,29.7759,735416.0
2020-09-02 13:30:00,37.13,37.13,36.95,36.98,1219636.0,29.7839,29.7839,29.6395,29.6636,1219636.0
2020-09-02 14:00:00,36.97,36.99,36.91,36.95,1230925.0,29.6556,29.6716,29.6074,29.6395,1230925.0
2020-09-02 14:30:00,36.96,37.04,36.94,37.04,1416815.0,29.6475,29.7117,29.6315,29.7117,1416815.0
2020-09-02 15:00:00,37.04,37.21,37.03,37.2,1511265.0,29.7117,29.8481,29.7037,29.8401,1511265.0
2020-09-02 15:30:00,37.19,37.28,37.16,37.17,3342151.0,29.832,29.9042,29.808,29.816,3342151.0
2020-09-03 09:30:00,37.37,37.49,37.03,37.29,4002993.0,29.9764,30.0727,29.7037,29.9123,4002993.0
2020-09-03 10:00:00,37.28,37.37,37.12,37.17,2642141.0,29.9042,29.9764,29.7759,29.816,2642141.0
2020-09-03 10:30:00,37.16,37.18,36.91,36.92,2188820.0,29.808,29.824,29.6074,29.6155,2188820.0
2020-09-03 11:00:00,36.93,36.98,36.44,36.61,2205899.0,29.6235,29.6636,29.2304,29.3668,2205899.0
2020-09-03 11:30:00,36.62,36.73,36.52,36.55,1264009.0,29.3748,29.463,29.2946,29.3187,1264009.0
2020-09-03 12:00:00,36.55,36.65,36.48,36.5,1422799.0,29.3187,29.3989,29.2625,29.2786,1422799.0
2020-09-03 12:30:00,36.5,36.53,36.3,36.33,1584147.0,29.2786,29.3026,29.1181,29.1422,1584147.0
2020-09-03 13:00:00,36.33,36.41,36.2,36.37,1605301.0,29.1422,29.2064,29.0379,29.1743,1605301.0
2020-09-03 13:30:00,36.37,36.37,36.23,36.31,1056432.0,29.1743,29.1743,29.062,29.1261,1056432.0
2020-09-03 14:00:00,36.3,36.39,36.19,36.26,1506220.0,29.1181,29.1903,29.0299,29.086,1506220.0
2020-09-03 14:30:00,36.25,36.38,36.16,36.2,1415477.0,29.078,29.1823,29.0058,29.0379,1415477.0
2020-09-03 15:00:00,36.21,36.24,36.14,36.15,1808928.0,29.0459,29.07,28.9898,28.9978,1808928.0
2020-09-03 15:30:00,36.16,36.48,36.1,36.37,5514769.0,29.0058,29.2625,28.9577,29.1743,5514769.0
2020-09-04 09:30:00,36.49,36.63,36.33,36.58,2565718.0,29.2705,29.3828,29.1422,29.3427,2565718.0
2020-09-04 10:00:00,36.57,36.63,36.15,36.16,1874018.0,29.3347,29.3828,28.9978,29.0058,1874018.0
2020-09-04 10:30:00,36.16,36.36,35.93,36.3,2055113.0,29.0058,29.1663,28.8213,29.1181,2055113.0
2020-09-04 11:00:00,36.3,36.34,35.87,35.96,2040155.0,29.1181,29.1502,28.7732,28.8454,2040155.0
2020-09-04 11:30:00,35.95,36.22,35.94,36.14,1720726.0,28.8374,29.0539,28.8293,28.9898,1720726.0
2020-09-04 12:00:00,36.13,36.31,36.05,36.26,1220578.0,28.9818,29.1261,28.9176,29.086,1220578.0
2020-09-04 12:30:00,36.25,36.33,36.18,36.23,904926.0,29.078,29.1422,29.0219,29.062,904926.0
2020-09-04 13:00:00,36.22,36.25,36.17,36.2,715931.0,29.0539,29.078,29.0138,29.0379,715931.0
2020-09-04 13:30:00,36.2,36.27,36.14,36.21,857783.0,29.0379,29.0941,28.9898,29.0459,857783.0
2020-09-04 14:00:00,36.21,36.34,36.15,36.34,812831.0,29.0459,29.1502,28.9978,29.1502,812831.0
2020-09-04 14:30:00,36.33,36.6,36.31,36.49,1176908.0,29.1422,29.3588,29.1261,29.2705,1176908.0
2020-09-04 15:00:00,36.5,36.56,36.4,36.46,1218974.0,29.2786,29.3267,29.1983,29.2465,1218974.0
2020-09-04 15:30:00,36.46,36.48,36.24,36.36,2464278.0,29.2465,29.2625,29.07,29.1663,2464278.0
2020-09-08 09:30:00,36.53,36.61,35.98,36.13,3152872.0,29.3026,29.3668,28.8614,28.9818,3152872.0
2020-09-08 10:00:00,36.13,36.14,35.88,36.02,1914986.0,28.9818,28.9898,28.7812,28.8935,1914986.0
2020-09-08 10:30:00,36.02,36.06,35.74,35.77,1500376.0,28.8935,28.9256,28.6689,28.693,1500376.0
2020-09-08 11:00:00,35.77,35.96,35.74,35.9,1602370.0,28.693,28.8454,28.6689,28.7973,1602370.0
2020-09-08 11:30:00,35.89,35.94,35.8,35.89,1187079.0,28.7892,28.8293,28.717,28.7892,1187079.0
2020-09-08 12:00:00,35.89,35.98,35.83,35.92,903850.0,28.7892,28.8614,28.7411,28.8133,903850.0
2020-09-08 12:30:00,35.92,35.93,35.8,35.87,868056.0,28.8133,28.8213,28.717,28.7732,868056.0
2020-09-08 13:00:00,35.87,36.05,35.85,36.03,854650.0,28.7732,28.9176,28.7572,28.9015,854650.0
2020-09-08 13:30:00,36.02,36.06,35.97,35.98,1065209.0,28.8935,28.9256,28.8534,28.8614,1065209.0
2020-09-08 14:00:00,35.98,36.04,35.86,35.87,861814.0,28.8614,28.9096,28.7652,28.7732,861814.0
2020-09-08 14:30:00,35.87,35.87,35.7,35.8,1384693.0,28.7732,28.7732,28.6368,28.717,1384693.0
2020-09-08 15:00:00,35.8,35.97,35.68,35.95,1423815.0,28.717,28.8534,28.6208,28.8374,1423815.0
2020-09-08 15:30:00,35.95,36.04,35.86,35.92,3354349.0,28.8374,28.9096,28.7652,28.8133,3354349.0
2020-09-09 09:30:00,36.29,36.47,36.14,36.47,2674787.0,29.1101,29.2545,28.9898,29.2545,2674787.0
2020-09-09 10:00:00,36.46,36.65,36.42,36.55,1892993.0,29.2465,29.3989,29.2144,29.3187,1892993.0
2020-09-09 10:30:00,36.55,36.56,36.2,36.26,1159128.0,29.3187,29.3267,29.0379,29.086,1159128.0
2020-09-09 11:00:00,36.26,36.4,36.22,36.35,1063941.0,29.086,29.1983,29.0539,29.1582,1063941.0
2020-09-09 11:30:00,36.34,36.4,36.29,36.36,727143.0,29.1502,29.1983,29.1101,29.1663,727143.0
2020-09-09 12:00:00,36.36,36.37,36.27,36.3,588590.0,29.1663,29.1743,29.0941,29.1181,588590.0
2020-09-09 12:30:00,36.3,36.38,36.29,36.32,673371.0,29.1181,29.1823,29.1101,29.1342,673371.0
2020-09-09 13:00:00,36.32,36.38,36.31,36.33,1049036.0,29.1342,29.1823,29.1261,29.1422,1049036.0
2020-09-09 13:30:00,36.34,36.48,36.33,36.43,942691.0,29.1502,29.2625,29.1422,29.2224,942691.0
2020-09-09 14:00:00,36.43,36.51,36.37,36.44,732290.0,29.2224,29.2866,29.1743,29.2304,732290.0
2020-09-09 14:30:00,36.44,36.54,36.43,36.48,865399.0,29.2304,29.3106,29.2224,29.2625,865399.0
2020-09-09 15:00:00,36.48,36.52,36.4,36.48,1209864.0,29.2625,29.2946,29.1983,29.2625,1209864.0
2020-09-09 15:30:00,36.47,36.48,36.18,36.19,3556731.0,29.2545,29.2625,29.0219,29.0299,3556731.0
2020-09-10 09:30:00,36.2,36.32,36.07,36.1,1772773.0,29.0379,29.1342,28.9336,28.9577,1772773.0
2020-09-10 10:00:00,36.09,36.2,36.06,36.1,1261474.0,28.9497,29.0379,28.9256,28.9577,1261474.0
2020-09-10 10:30:00,36.09,36.27,35.9,35.93,1574965.0,28.9497,29.0941,28.7973,28.8213,1574965.0
2020-09-10 11:00:00,35.92,36.01,35.89,36.0,1024452.0,28.8133,28.8855,28.7892,28.8775,1024452.0
2020-09-10 11:30:00,36.01,36.06,35.86,35.9,891720.0,28.8855,28.9256,28.7652,28.7973,891720.0
2020-09-10 12:00:00,35.91,35.96,35.85,35.91,813989.0,28.8053,28.8454,28.7572,28.8053,813989.0
2020-09-10 12:30:00,35.91,35.92,35.76,35.86,1136568.0,28.8053,28.8133,28.685,28.7652,1136568.0
2020-09-10 13:00:00,35.86,35.94,35.84,35.9,680860.0,28.7652,28.8293,28.7491,28.7973,680860.0
2020-09-10 13:30:00,35.9,35.93,35.76,35.76,944419.0,28.7973,28.8213,28.685,28.685,944419.0
2020-09-10 14:00:00,35.76,35.87,35.66,35.68,1227820.0,28.685,28.7732,28.6047,28.6208,1227820.0
2020-09-10 14:30:00,35.67,35.88,35.64,35.84,1126082.0,28.6128,28.7812,28.5887,28.7491,1126082.0
2020-09-10 15:00:00,35.84,35.86,35.6,35.68,1739677.0,28.7491,28.7652,28.5566,28.6208,1739677.0
2020-09-10 15:30:00,35.67,35.79,35.58,35.64,2562749.0,28.6128,28.709,28.5406,28.5887,2562749.0
2020-09-11 09:30:00,35.74,35.8,35.63,35.7,1873394.0,28.6689,28.717,28.5807,28.6368,1873394.0
2020-09-11 10:00:00,35.7,35.81,35.68,35.75,1722829.0,28.6368,28.7251,28.6208,28.6769,1722829.0
2020-09-11 10:30:00,35.75,35.77,35.62,35.63,951616.0,28.6769,28.693,28.5727,28.5807,951616.0
2020-09-11 11:00:00,35.63,35.77,35.6,35.73,987119.0,28.5807,28.693,28.5566,28.6609,987119.0
2020-09-11 11:30:00,35.73,35.77,35.69,35.75,1159556.0,28.6609,28.693,28.6288,28.6769,1159556.0
2020-09-11 12:00:00,35.74,35.87,35.71,35.82,1089477.0,28.6689,28.7732,28.6449,28.7331,1089477.0
2020-09-11 12:30:00,35.82,35.85,35.74,35.76,1176168.0,28.7331,28.7572,28.6689,28.685,1176168.0
2020-09-11 13:00:00,35.77,35.82,35.55,35.58,1196690.0,28.693,28.7331,28.5165,28.5406,1196690.0
2020-09-11 13:30:00,35.57,35.59,35.5,35.52,1557359.0,28.5326,28.5486,28.4764,28.4924,1557359.0
2020-09-11 14:00:00,35.52,35.82,35.45,35.79,1733595.0,28.4924,28.7331,28.4363,28.709,1733595.0
2020-09-11 14:30:00,35.79,36.05,35.79,36.0,1654363.0,28.709,28.9176,28.709,28.8775,1654363.0
2020-09-11 15:00:00,36.01,36.09,35.89,36.07,1104250.0,28.8855,28.9497,28.7892,28.9336,1104250.0
2020-09-11 15:30:00,36.07,36.11,36.01,36.07,2515460.0,28.9336,28.9657,28.8855,28.9336,2515460.0
2020-09-14 09:30:00,36.46,36.64,36.28,36.63,3431047.0,29.2465,29.3909,29.1021,29.3828,3431047.0
2020-09-14 10:00:00,36.64,37.04,36.6,36.99,2616560.0,29.3909,29.7117,29.3588,29.6716,2616560.0
2020-09-14 10:30:00,36.99,37.01,36.78,36.79,1381969.0,29.6716,29.6876,29.5032,29.5112,1381969.0
2020-09-14 11:00:00,36.79,36.98,36.74,36.93,1102452.0,29.5112,29.6636,29.4711,29.6235,1102452.0
2020-09-14 11:30:00,36.93,37.09,36.93,37.09,1260451.0,29.6235,29.7518,29.6235,29.7518,1260451.0
2020-09-14 12:00:00,37.09,37.33,37.08,37.33,1342252.0,29.7518,29.9443,29.7438,29.9443,1342252.0
2020-09-14 12:30:00,37.33,37.37,37.22,37.33,1326135.0,29.9443,29.9764,29.8561,29.9443,1326135.0
2020-09-14 13:00:00,37.33,37.35,37.25,37.29,1040939.0,29.9443,29.9604,29.8802,29.9123,1040939.0
2020-09-14 13:30:00,37.29,37.53,37.28,37.5,1498982.0,29.9123,30.1048,29.9042,30.0807,1498982.0
2020-09-14 14:00:00,37.51,37.54,37.34,37.35,1667019.0,30.0887,30.1128,29.9524,29.9604,1667019.0
2020-09-14 14:30:00,37.36,37.37,37.11,37.18,1284228.0,29.9684,29.9764,29.7679,29.824,1284228.0
2020-09-14 15:00:00,37.19,37.26,37.08,37.16,1153354.0,29.832,29.8882,29.7438,29.808,1153354.0
2020-09-14 15:30:00,37.16,37.19,37.01,37.01,2858115.0,29.808,29.832,29.6876,29.6876,2858115.0
2020-09-15 09:30:00,37.19,37.35,37.01,37.05,2690701.0,29.832,29.9604,29.6876,29.7197,2690701.0
2020-09-15 10:00:00,37.05,37.06,36.85,36.89,1574837.0,29.7197,29.7278,29.5593,29.5914,1574837.0
2020-09-15 10:30:00,36.9,36.99,36.87,36.91,977071.0,29.5994,29.6716,29.5753,29.6074,977071.0
2020-09-15 11:00:00,36.9,37.0,36.81,36.99,1084029.0,29.5994,29.6796,29.5272,29.6716,1084029.0
2020-09-15 11:30:00,36.98,37.09,36.97,37.07,1216725.0,29.6636,29.7518,29.6556,29.7358,1216725.0
2020-09-15 12:00:00,37.07,37.07,36.98,37.04,640236.0,29.7358,29.7358,29.6636,29.7117,640236.0
2020-09-15 12:30:00,37.03,37.09,36.95,36.98,722688.0,29.7037,29.7518,29.6395,29.6636,722688.0
2020-09-15 13:00:00,36.99,37.07,36.96,37.02,648299.0,29.6716,29.7358,29.6475,29.6957,648299.0
2020-09-15 13:30:00,37.02,37.12,36.99,37.0,726329.0,29.6957,29.7759,29.6716,29.6796,726329.0
2020-09-15 14:00:00,36.99,37.04,36.95,36.95,646803.0,29.6716,29.7117,29.6395,29.6395,646803.0
2020-09-15 14:30:00,36.95,36.97,36.85,36.92,911681.0,29.6395,29.6556,29.5593,29.6155,911681.0
2020-09-15 15:00:00,36.92,36.99,36.89,36.91,1283697.0,29.6155,29.6716,29.5914,29.6074,1283697.0
2020-09-15 15:30:00,36.91,37.03,36.85,36.95,3152745.0,29.6074,29.7037,29.5593,29.6395,3152745.0
2020-09-16 09:30:00,37.28,37.31,36.94,37.01,2200897.0,29.9042,29.9283,29.6315,29.6876,2200897.0
2020-09-16 10:00:00,37.02,37.13,36.96,37.05,981807.0,29.6957,29.7839,29.6475,29.7197,981807.0
2020-09-16 10:30:00,37.06,37.16,37.03,37.15,1565628.0,29.7278,29.808,29.7037,29.8,1565628.0
2020-09-16 11:00:00,37.16,37.17,37.01,37.04,1343897.0,29.808,29.816,29.6876,29.7117,1343897.0
2020-09-16 11:30:00,37.04,37.04,36.81,36.82,1712166.0,29.7117,29.7117,29.5272,29.5352,1712166.0
2020-09-16 12:00:00,36.82,36.89,36.78,36.78,952663.0,29.5352,29.5914,29.5032,29.5032,952663.0
2020-09-16 12:30:00,36.79,36.85,36.77,36.79,681699.0,29.5112,29.5593,29.4951,29.5112,681699.0
2020-09-16 13:00:00,36.79,36.88,36.72,36.88,913126.0,29.5112,29.5834,29.455,29.5834,913126.0
2020-09-16 13:30:00,36.88,37.0,36.87,36.98,705184.0,29.5834,29.6796,29.5753,29.6636,705184.0
2020-09-16 14:00:00,36.98,37.1,36.96,37.08,770377.0,29.6636,29.7598,29.6475,29.7438,770377.0
2020-09-16 14:30:00,37.08,37.16,37.01,37.06,941490.0,29.7438,29.808,29.6876,29.7278,941490.0
2020-09-16 15:00:00,37.07,37.09,36.87,36.9,1192267.0,29.7358,29.7518,29.5753,29.5994,1192267.0
2020-09-16 15:30:00,36.89,37.0,36.78,36.79,2464572.0,29.5914,29.6796,29.5032,29.5112,2464572.0
2020-09-17 09:30:00,36.78,36.83,36.57,36.65,2070685.0,29.5032,29.5433,29.3347,29.3989,2070685.0
2020-09-17 10:00:00,36.65,36.88,36.55,36.81,1156223.0,29.3989,29.5834,29.3187,29.5272,1156223.0
2020-09-17 10:30:00,36.81,36.86,36.7,36.77,1171534.0,29.5272,29.5673,29.439,29.4951,1171534.0
2020-09-17 11:00:00,36.77,36.97,36.76,36.91,699632.0,29.4951,29.6556,29.4871,29.6074,699632.0
2020-09-17 11:30:00,36.92,36.94,36.82,36.84,698021.0,29.6155,29.6315,29.5352,29.5513,698021.0
2020-09-17 12:00:00,36.84,36.85,36.61,36.71,770234.0,29.5513,29.5593,29.3668,29.447,770234.0
2020-09-17 12:30:00,36.71,36.8,36.68,36.78,556532.0,29.447,29.5192,29.4229,29.5032,556532.0
2020-09-17 13:00:00,36.79,36.79,36.65,36.66,406591.0,29.5112,29.5112,29.3989,29.4069,406591.0
2020-09-17 13:30:00,36.66,36.71,36.65,36.66,465824.0,29.4069,29.447,29.3989,29.4069,465824.0
2020-09-17 14:00:00,36.66,36.74,36.64,36.69,516504.0,29.4069,29.4711,29.3909,29.431,516504.0
2020-09-17 14:30:00,36.68,36.75,36.63,36.7,619217.0,29.4229,29.4791,29.3828,29.439,619217.0
2020-09-17 15:00:00,36.7,36.72,36.62,36.66,843150.0,29.439,29.455,29.3748,29.4069,843150.0
2020-09-17 15:30:00,36.65,36.83,36.64,36.81,2337467.0,29.3989,29.5433,29.3909,29.5272,2337467.0
2020-09-18 09:30:00,36.78,36.9,36.57,36.69,5395869.0,29.5032,29.5994,29.3347,29.431,5395869.0
2020-09-18 10:00:00,36.69,36.81,36.65,36.8,805086.0,29.431,29.5272,29.3989,29.5192,805086.0
2020-09-18 10:30:00,36.8,36.89,36.76,36.76,854279.0,29.5192,29.5914,29.4871,29.4871,854279.0
2020-09-18 11:00:00,36.77,36.93,36.75,36.87,1135991.0,29.4951,29.6235,29.4791,29.5753,1135991.0
2020-09-18 11:30:00,36.87,37.07,36.86,37.05,1022539.0,29.5753,29.7358,29.5673,29.7197,1022539.0
2020-09-18 12:00:00,37.05,37.07,36.96,37.02,669749.0,29.7197,29.7358,29.6475,29.6957,669749.0
2020-09-18 12:30:00,37.02,37.06,36.95,36.96,696737.0,29.6957,29.7278,29.6395,29.6475,696737.0
2020-09-18 13:00:00,36.96,36.96,36.77,36.78,961971.0,29.6475,29.6475,29.4951,29.5032,961971.0
2020-09-18 13:30:00,36.77,36.78,36.63,36.75,728626.0,29.4951,29.5032,29.3828,29.4791,728626.0
2020-09-18 14:00:00,36.74,36.77,36.68,36.75,630118.0,29.4711,29.4951,29.4229,29.4791,630118.0
2020-09-18 14:30:00,36.74,36.79,36.7,36.79,738339.0,29.4711,29.5112,29.439,29.5112,738339.0
2020-09-18 15:00:00,36.79,36.81,36.7,36.77,925936.0,29.5112,29.5272,29.439,29.4951,925936.0
2020-09-18 15:30:00,36.77,36.78,36.61,36.63,3298178.0,29.4951,29.5032,29.3668,29.3828,3298178.0
2020-09-21 09:30:00,36.38,36.48,35.84,36.01,2413049.0,29.1823,29.2625,28.7491,28.8855,2413049.0
2020-09-21 10:00:00,36.01,36.01,35.46,35.66,2467176.0,28.8855,28.8855,28.4443,28.6047,2467176.0
2020-09-21 10:30:00,35.65,35.75,35.61,35.64,1241704.0,28.5967,28.6769,28.5646,28.5887,1241704.0
2020-09-21 11:00:00,35.64,35.69,35.52,35.58,1128157.0,28.5887,28.6288,28.4924,28.5406,1128157.0
2020-09-21 11:30:00,35.58,35.63,35.45,35.58,1119534.0,28.5406,28.5807,28.4363,28.5406,1119534.0
2020-09-21 12:00:00,35.57,35.66,35.55,35.61,787510.0,28.5326,28.6047,28.5165,28.5646,787510.0
2020-09-21 12:30:00,35.6,35.62,35.37,35.42,1345626.0,28.5566,28.5727,28.3721,28.4122,1345626.0
2020-09-21 13:00:00,35.44,35.58,35.38,35.58,955388.0,28.4283,28.5406,28.3801,28.5406,955388.0
2020-09-21 13:30:00,35.58,35.63,35.49,35.55,1228570.0,28.5406,28.5807,28.4684,28.5165,1228570.0
2020-09-21 14:00:00,35.54,35.55,35.47,35.5,754047.0,28.5085,28.5165,28.4523,28.4764,754047.0
2020-09-21 14:30:00,35.49,35.52,35.43,35.5,864963.0,28.4684,28.4924,28.4202,28.4764,864963.0
2020-09-21 15:00:00,35.49,35.77,35.48,35.77,1296221.0,28.4684,28.693,28.4604,28.693,1296221.0
2020-09-21 15:30:00,35.77,36.03,35.72,36.03,3663060.0,28.693,28.9015,28.6529,28.9015,3663060.0
2020-09-22 09:30:00,35.82,36.33,35.76,35.96,3032707.0,28.7331,29.1422,28.685,28.8454,3032707.0
2020-09-22 10:00:00,35.96,36.02,35.86,35.95,1422507.0,28.8454,28.8935,28.7652,28.8374,1422507.0
2020-09-22 10:30:00,35.96,36.04,35.79,35.81,1152623.0,28.8454,28.9096,28.709,28.7251,1152623.0
2020-09-22 11:00:00,35.81,35.85,35.74,35.84,897584.0,28.7251,28.7572,28.6689,28.7491,897584.0
2020-09-22 11:30:00,35.84,35.94,35.77,35.94,995182.0,28.7491,28.8293,28.693,28.8293,995182.0
2020-09-22 12:00:00,35.94,36.05,35.92,36.02,867134.0,28.8293,28.9176,28.8133,28.8935,867134.0
2020-09-22 12:30:00,36.02,36.11,35.98,36.07,972569.0,28.8935,28.9657,28.8614,28.9336,972569.0
2020-09-22 13:00:00,36.08,36.11,36.01,36.09,919740.0,28.9416,28.9657,28.8855,28.9497,919740.0
2020-09-22 13:30:00,36.08,36.1,36.0,36.07,741495.0,28.9416,28.9577,28.8775,28.9336,741495.0
2020-09-22 14:00:00,36.07,36.2,36.07,36.19,956415.0,28.9336,29.0379,28.9336,29.0299,956415.0
2020-09-22 14:30:00,36.19,36.24,36.11,36.16,1389018.0,29.0299,29.07,28.9657,29.0058,1389018.0
2020-09-22 15:00:00,36.16,36.24,36.13,36.2,935366.0,29.0058,29.07,28.9818,29.0379,935366.0
2020-09-22 15:30:00,36.2,36.27,36.15,36.26,3031252.0,29.0379,29.0941,28.9978,29.086,3031252.0
2020-09-23 09:30:00,36.34,36.35,36.12,36.25,3197026.0,29.1502,29.1582,28.9737,29.078,3197026.0
2020-09-23 10:00:00,36.24,36.28,36.14,36.23,1639325.0,29.07,29.1021,28.9898,29.062,1639325.0
2020-09-23 10:30:00,36.23,36.31,36.21,36.24,1358969.0,29.062,29.1261,29.0459,29.07,1358969.0
2020-09-23 11:00:00,36.24,36.36,36.22,36.26,1021331.0,29.07,29.1663,29.0539,29.086,1021331.0
2020-09-23 11:30:00,36.25,36.28,36.2,36.2,954300.0,29.078,29.1021,29.0379,29.0379,954300.0
2020-09-23 12:00:00,36.2,36.34,36.19,36.3,966344.0,29.0379,29.1502,29.0299,29.1181,966344.0
2020-09-23 12:30:00,36.3,36.37,36.29,36.31,763622.0,29.1181,29.1743,29.1101,29.1261,763622.0
2020-09-23 13:00:00,36.31,36.32,36.25,36.28,635468.0,29.1261,29.1342,29.078,29.1021,635468.0
2020-09-23 13:30:00,36.28,36.37,36.27,36.35,912892.0,29.1021,29.1743,29.0941,29.1582,912892.0
2020-09-23 14:00:00,36.34,36.38,36.21,36.25,1295604.0,29.1502,29.1823,29.0459,29.078,1295604.0
2020-09-23 14:30:00,36.26,36.31,36.12,36.13,970451.0,29.086,29.1261,28.9737,28.9818,970451.0
2020-09-23 15:00:00,36.14,36.25,36.0,36.07,1341731.0,28.9898,29.078,28.8775,28.9336,1341731.0
2020-09-23 15:30:00,36.07,36.12,35.96,36.0,3030471.0,28.9336,28.9737,28.8454,28.8775,3030471.0
2020-09-24 09:30:00,35.95,36.04,35.65,35.72,1654160.0,28.8374,28.9096,28.5967,28.6529,1654160.0
2020-09-24 10:00:00,35.72,35.84,35.62,35.65,1000414.0,28.6529,28.7491,28.5727,28.5967,1000414.0
2020-09-24 10:30:00,35.64,35.76,35.59,35.76,1239231.0,28.5887,28.685,28.5486,28.685,1239231.0
2020-09-24 11:00:00,35.75,35.79,35.56,35.69,908033.0,28.6769,28.709,28.5245,28.6288,908033.0
2020-09-24 11:30:00,35.68,35.81,35.67,35.79,718481.0,28.6208,28.7251,28.6128,28.709,718481.0
2020-09-24 12:00:00,35.8,35.86,35.77,35.8,1211027.0,28.717,28.7652,28.693,28.717,1211027.0
2020-09-24 12:30:00,35.8,35.81,35.64,35.71,1074070.0,28.717,28.7251,28.5887,28.6449,1074070.0
2020-09-24 13:00:00,35.71,35.84,35.65,35.81,1243465.0,28.6449,28.7491,28.5967,28.7251,1243465.0
2020-09-24 13:30:00,35.81,35.86,35.75,35.75,1836381.0,28.7251,28.7652,28.6769,28.6769,1836381.0
2020-09-24 14:00:00,35.76,35.79,35.65,35.69,739587.0,28.685,28.709,28.5967,28.6288,739587.0
2020-09-24 14:30:00,35.69,35.76,35.6,35.61,830632.0,28.6288,28.685,28.5566,28.5646,830632.0
2020-09-24 15:00:00,35.62,35.68,35.54,35.64,1482729.0,28.5727,28.6208,28.5085,28.5887,1482729.0
2020-09-24 15:30:00,35.64,35.8,35.63,35.76,2248761.0,28.5887,28.717,28.5807,28.685,2248761.0
2020-09-25 09:30:00,35.54,35.89,35.52,35.7,1344992.0,28.5085,28.7892,28.4924,28.6368,1344992.0
2020-09-25 10:00:00,35.7,35.8,35.56,35.72,783198.0,28.6368,28.717,28.5245,28.6529,783198.0
2020-09-25 10:30:00,35.73,35.87,35.67,35.8,817207.0,28.6609,28.7732,28.6128,28.717,817207.0
2020-09-25 11:00:00,35.8,35.8,35.67,35.68,574205.0,28.717,28.717,28.6128,28.6208,574205.0
2020-09-25 11:30:00,35.68,35.69,35.56,35.57,584810.0,28.6208,28.6288,28.5245,28.5326,584810.0
2020-09-25 12:00:00,35.58,35.68,35.57,35.62,528191.0,28.5406,28.6208,28.5326,28.5727,528191.0
2020-09-25 12:30:00,35.63,35.74,35.56,35.72,571362.0,28.5807,28.6689,28.5245,28.6529,571362.0
2020-09-25 13:00:00,35.72,35.82,35.68,35.8,455727.0,28.6529,28.7331,28.6208,28.717,455727.0
2020-09-25 13:30:00,35.8,35.92,35.78,35.87,518731.0,28.717,28.8133,28.701,28.7732,518731.0
2020-09-25 14:00:00,35.88,35.98,35.84,35.95,599699.0,28.7812,28.8614,28.7491,28.8374,599699.0
2020-09-25 14:30:00,35.95,36.02,35.88,36.01,608632.0,28.8374,28.8935,28.7812,28.8855,608632.0
2020-09-25 15:00:00,36.01,36.15,36.0,36.14,682140.0,28.8855,28.9978,28.8775,28.9898,682140.0
2020-09-25 15:30:00,36.14,36.14,35.93,36.05,1923267.0,28.9898,28.9898,28.8213,28.9176,1923267.0
2020-09-28 09:30:00,36.16,36.49,36.16,36.3,1619150.0,29.0058,29.2705,29.0058,29.1181,1619150.0
2020-09-28 10:00:00,36.3,36.58,36.24,36.52,1025464.0,29.1181,29.3427,29.07,29.2946,1025464.0
2020-09-28 10:30:00,36.51,36.55,36.28,36.34,679362.0,29.2866,29.3187,29.1021,29.1502,679362.0
2020-09-28 11:00:00,36.34,36.36,36.18,36.23,688718.0,29.1502,29.1663,29.0219,29.062,688718.0
2020-09-28 11:30:00,36.23,36.35,36.21,36.26,576816.0,29.062,29.1582,29.0459,29.086,576816.0
2020-09-28 12:00:00,36.26,36.29,36.23,36.27,552822.0,29.086,29.1101,29.062,29.0941,552822.0
2020-09-28 12:30:00,36.26,36.36,36.23,36.36,349243.0,29.086,29.1663,29.062,29.1663,349243.0
2020-09-28 13:00:00,36.36,36.36,36.3,36.33,383265.0,29.1663,29.1663,29.1181,29.1422,383265.0
2020-09-28 13:30:00,36.34,36.44,36.34,36.39,423725.0,29.1502,29.2304,29.1502,29.1903,423725.0
2020-09-28 14:00:00,36.39,36.45,36.34,36.42,560007.0,29.1903,29.2384,29.1502,29.2144,560007.0
2020-09-28 14:30:00,36.42,36.46,36.39,36.43,559337.0,29.2144,29.2465,29.1903,29.2224,559337.0
2020-09-28 15:00:00,36.42,36.45,36.36,36.44,975919.0,29.2144,29.2384,29.1663,29.2304,975919.0
2020-09-28 15:30:00,36.44,36.45,36.33,36.41,2526519.0,29.2304,29.2384,29.1422,29.2064,2526519.0
2020-09-29 09:30:00,36.43,36.43,36.25,36.38,1435668.0,29.2224,29.2224,29.078,29.1823,1435668.0
2020-09-29 10:00:00,36.38,36.54,36.37,36.52,1013355.0,29.1823,29.3106,29.1743,29.2946,1013355.0
2020-09-29 10:30:00,36.51,36.52,36.32,36.34,701593.0,29.2866,29.2946,29.1342,29.1502,701593.0
2020-09-29 11:00:00,36.34,36.36,36.22,36.23,694594.0,29.1502,29.1663,29.0539,29.062,694594.0
2020-09-29 11:30:00,36.23,36.31,36.12,36.16,657966.0,29.062,29.1261,28.9737,29.0058,657966.0
2020-09-29 12:00:00,36.17,36.2,36.06,36.1,522905.0,29.0138,29.0379,28.9256,28.9577,522905.0
2020-09-29 12:30:00,36.1,36.2,36.06,36.14,423642.0,28.9577,29.0379,28.9256,28.9898,423642.0
2020-09-29 13:00:00,36.14,36.15,36.03,36.13,431517.0,28.9898,28.9978,28.9015,28.9818,431517.0
2020-09-29 13:30:00,36.13,36.29,36.12,36.27,529895.0,28.9818,29.1101,28.9737,29.0941,529895.0
2020-09-29 14:00:00,36.27,36.32,36.22,36.3,560423.0,29.0941,29.1342,29.0539,29.1181,560423.0
2020-09-29 14:30:00,36.29,36.3,36.23,36.27,473860.0,29.1101,29.1181,29.062,29.0941,473860.0
2020-09-29 15:00:00,36.27,36.29,36.15,36.19,906227.0,29.0941,29.1101,28.9978,29.0299,906227.0
2020-09-29 15:30:00,36.19,36.22,36.13,36.17,1688797.0,29.0299,29.0539,28.9818,29.0138,1688797.0
2020-09-30 09:30:00,36.27,36.48,36.25,36.32,1242144.0,29.0941,29.2625,29.078,29.1342,1242144.0
2020-09-30 10:00:00,36.32,36.47,36.27,36.38,1035736.0,29.1342,29.2545,29.0941,29.1823,1035736.0
2020-09-30 10:30:00,36.39,36.48,36.31,36.41,897084.0,29.1903,29.2625,29.1261,29.2064,897084.0
2020-09-30 11:00:00,36.41,36.65,36.37,36.55,821742.0,29.2064,29.3989,29.1743,29.3187,821742.0
2020-09-30 11:30:00,36.55,36.64,36.49,36.64,720423.0,29.3187,29.3909,29.2705,29.3909,720423.0
2020-09-30 12:00:00,36.64,36.75,36.58,36.7,587223.0,29.3909,29.4791,29.3427,29.439,587223.0
2020-09-30 12:30:00,36.69,36.81,36.69,36.78,929365.0,29.431,29.5272,29.431,29.5032,929365.0
2020-09-30 13:00:00,36.79,36.8,36.68,36.7,672309.0,29.5112,29.5192,29.4229,29.439,672309.0
2020-09-30 13:30:00,36.7,36.9,36.69,36.9,675863.0,29.439,29.5994,29.431,29.5994,675863.0
2020-09-30 14:00:00,36.9,36.96,36.62,36.76,1585040.0,29.5994,29.6475,29.3748,29.4871,1585040.0
2020-09-30 14:30:00,36.75,36.76,36.59,36.73,835243.0,29.4791,29.4871,29.3507,29.463,835243.0
2020-09-30 15:00:00,36.73,36.75,36.44,36.52,1274848.0,29.463,29.4791,29.2304,29.2946,1274848.0
2020-09-30 15:30:00,36.52,36.86,36.48,36.68,3019299.0,29.2946,29.5673,29.2625,29.4229,3019299.0
2020-10-01 09:30:00,36.91,37.09,36.67,36.68,2055145.0,29.6074,29.7518,29.4149,29.4229,2055145.0
2020-10-01 10:00:00,36.67,36.71,36.42,36.46,1383151.0,29.4149,29.447,29.2144,29.2465,1383151.0
2020-10-01 10:30:00,36.45,36.6,36.4,36.43,1176878.0,29.2384,29.3588,29.1983,29.2224,1176878.0
2020-10-01 11:00:00,36.43,36.49,36.35,36.45,1227017.0,29.2224,29.2705,29.1582,29.2384,1227017.0
2020-10-01 11:30:00,36.45,36.45,36.35,36.4,1061291.0,29.2384,29.2384,29.1582,29.1983,1061291.0
2020-10-01 12:00:00,36.41,36.44,36.33,36.43,1228777.0,29.2064,29.2304,29.1422,29.2224,1228777.0
2020-10-01 12:30:00,36.42,36.51,36.33,36.33,843346.0,29.2144,29.2866,29.1422,29.1422,843346.0
2020-10-01 13:00:00,36.33,36.47,36.28,36.37,1411466.0,29.1422,29.2545,29.1021,29.1743,1411466.0
2020-10-01 13:30:00,36.37,36.39,36.27,36.3,803189.0,29.1743,29.1903,29.0941,29.1181,803189.0
2020-10-01 14:00:00,36.29,36.35,36.16,36.29,1432845.0,29.1101,29.1582,29.0058,29.1101,1432845.0
2020-10-01 14:30:00,36.29,36.38,36.29,36.34,881145.0,29.1101,29.1823,29.1101,29.1502,881145.0
2020-10-01 15:00:00,36.34,36.4,36.19,36.22,1032196.0,29.1502,29.1983,29.0299,29.0539,1032196.0
2020-10-01 15:30:00,36.21,36.38,36.18,36.37,2646983.0,29.0459,29.1823,29.0219,29.1743,2646983.0
2020-10-02 09:30:00,36.06,36.62,36.03,36.36,2549096.0,28.9256,29.3748,28.9015,29.1663,2549096.0
2020-10-02 10:00:00,36.36,36.43,36.07,36.18,1331885.0,29.1663,29.2224,28.9336,29.0219,1331885.0
2020-10-02 10:30:00,36.18,36.28,36.13,36.23,966846.0,29.0219,29.1021,28.9818,29.062,966846.0
2020-10-02 11:00:00,36.23,36.31,36.2,36.27,665039.0,29.062,29.1261,29.0379,29.0941,665039.0
2020-10-02 11:30:00,36.26,36.27,36.13,36.14,643945.0,29.086,29.0941,28.9818,28.9898,643945.0
2020-10-02 12:00:00,36.13,36.42,36.08,36.34,1317497.0,28.9818,29.2144,28.9416,29.1502,1317497.0
2020-10-02 12:30:00,36.34,36.51,36.34,36.45,631824.0,29.1502,29.2866,29.1502,29.2384,631824.0
2020-10-02 13:00:00,36.46,36.65,36.45,36.63,545230.0,29.2465,29.3989,29.2384,29.3828,545230.0
2020-10-02 13:30:00,36.63,36.64,36.4,36.49,603076.0,29.3828,29.3909,29.1983,29.2705,603076.0
2020-10-02 14:00:00,36.49,36.6,36.48,36.55,529896.0,29.2705,29.3588,29.2625,29.3187,529896.0
2020-10-02 14:30:00,36.55,36.66,36.52,36.58,798046.0,29.3187,29.4069,29.2946,29.3427,798046.0
2020-10-02 15:00:00,36.58,36.61,36.47,36.52,796258.0,29.3427,29.3668,29.2545,29.2946,796258.0
2020-10-02 15:30:00,36.52,36.56,36.31,36.37,2353556.0,29.2946,29.3267,29.1261,29.1743,2353556.0
2020-10-05 09:30:00,36.53,36.75,36.35,36.38,1147015.0,29.3026,29.4791,29.1582,29.1823,1147015.0
2020-10-05 10:00:00,36.39,36.63,36.34,36.59,904005.0,29.1903,29.3828,29.1502,29.3507,904005.0
2020-10-05 10:30:00,36.59,36.74,36.55,36.67,951180.0,29.3507,29.4711,29.3187,29.4149,951180.0
2020-10-05 11:00:00,36.67,36.85,36.64,36.84,1099976.0,29.4149,29.5593,29.3909,29.5513,1099976.0
2020-10-05 11:30:00,36.84,36.84,36.73,36.82,796507.0,29.5513,29.5513,29.463,29.5352,796507.0
2020-10-05 12:00:00,36.82,36.87,36.77,36.83,822317.0,29.5352,29.5753,29.4951,29.5433,822317.0
2020-10-05 12:30:00,36.83,36.86,36.79,36.8,570714.0,29.5433,29.5673,29.5112,29.5192,570714.0
2020-10-05 13:00:00,36.81,36.81,36.64,36.65,520284.0,29.5272,29.5272,29.3909,29.3989,520284.0
2020-10-05 13:30:00,36.65,36.7,36.6,36.61,422614.0,29.3989,29.439,29.3588,29.3668,422614.0
2020-10-05 14:00:00,36.6,36.72,36.59,36.71,392154.0,29.3588,29.455,29.3507,29.447,392154.0
2020-10-05 14:30:00,36.7,36.81,36.68,36.8,586243.0,29.439,29.5272,29.4229,29.5192,586243.0
2020-10-05 15:00:00,36.8,36.88,36.78,36.82,877557.0,29.5192,29.5834,29.5032,29.5352,877557.0
2020-10-05 15:30:00,36.82,36.82,36.7,36.74,2498018.0,29.5352,29.5352,29.439,29.4711,2498018.0
2020-10-06 09:30:00,37.0,37.03,36.67,36.7,1981715.0,29.6796,29.7037,29.4149,29.439,1981715.0
2020-10-06 10:00:00,36.7,36.73,36.63,36.65,801513.0,29.439,29.463,29.3828,29.3989,801513.0
2020-10-06 10:30:00,36.66,36.7,36.55,36.66,944259.0,29.4069,29.439,29.3187,29.4069,944259.0
2020-10-06 11:00:00,36.66,36.72,36.59,36.72,685631.0,29.4069,29.455,29.3507,29.455,685631.0
2020-10-06 11:30:00,36.72,36.78,36.67,36.73,524516.0,29.455,29.5032,29.4149,29.463,524516.0
2020-10-06 12:00:00,36.73,36.76,36.69,36.71,389012.0,29.463,29.4871,29.431,29.447,389012.0
2020-10-06 12:30:00,36.71,36.79,36.69,36.74,559576.0,29.447,29.5112,29.431,29.4711,559576.0
2020-10-06 13:00:00,36.74,36.79,36.72,36.73,520028.0,29.4711,29.5112,29.455,29.463,520028.0
2020-10-06 13:30:00,36.72,36.75,36.66,36.66,1014223.0,29.455,29.4791,29.4069,29.4069,1014223.0
2020-10-06 14:00:00,36.66,36.73,36.63,36.68,2044675.0,29.4069,29.463,29.3828,29.4229,2044675.0
2020-10-06 14:30:00,36.69,36.73,36.16,36.31,2996082.0,29.431,29.463,29.0058,29.1261,2996082.0
2020-10-06 15:00:00,36.31,36.35,36.16,36.2,1457430.0,29.1261,29.1582,29.0058,29.0379,1457430.0
2020-10-06 15:30:00,36.2,36.37,36.09,36.15,3571810.0,29.0379,29.1743,28.9497,28.9978,3571810.0
2020-10-07 09:30:00,36.26,36.29,36.15,36.16,1598292.0,29.086,29.1101,28.9978,29.0058,1598292.0
2020-10-07 10:00:00,36.16,36.28,36.16,36.28,852514.0,29.0058,29.1021,29.0058,29.1021,852514.0
2020-10-07 10:30:00,36.27,36.32,36.18,36.2,832359.0,29.0941,29.1342,29.0219,29.0379,832359.0
2020-10-07 11:00:00,36.19,36.29,36.12,36.28,1364317.0,29.0299,29.1101,28.9737,29.1021,1364317.0
2020-10-07 11:30:00,36.27,36.3,36.13,36.14,1769956.0,29.0941,29.1181,28.9818,28.9898,1769956.0
2020-10-07 12:00:00,36.14,36.18,36.07,36.09,1387651.0,28.9898,29.0219,28.9336,28.9497,1387651.0
2020-10-07 12:30:00,36.09,36.14,36.05,36.07,807661.0,28.9497,28.9898,28.9176,28.9336,807661.0
2020-10-07 13:00:00,36.07,36.1,36.03,36.1,926422.0,28.9336,28.9577,28.9015,28.9577,926422.0
2020-10-07 13:30:00,36.1,36.25,36.09,36.24,1084681.0,28.9577,29.078,28.9497,29.07,1084681.0
2020-10-07 14:00:00,36.23,36.44,36.23,36.42,888585.0,29.062,29.2304,29.062,29.2144,888585.0
2020-10-07 14:30:00,36.41,36.43,36.32,36.41,923158.0,29.2064,29.2224,29.1342,29.2064,923158.0
2020-10-07 15:00:00,36.41,36.49,36.37,36.45,1676741.0,29.2064,29.2705,29.1743,29.2384,1676741.0
2020-10-07 15:30:00,36.45,36.59,36.43,36.46,2786791.0,29.2384,29.3507,29.2224,29.2465,2786791.0
2020-10-08 09:30:00,36.6,37.18,36.51,37.03,2802405.0,29.3588,29.824,29.2866,29.7037,2802405.0
2020-10-08 10:00:00,37.04,37.09,36.95,36.97,1318961.0,29.7117,29.7518,29.6395,29.6556,1318961.0
2020-10-08 10:30:00,36.97,37.1,36.91,37.04,1199145.0,29.6556,29.7598,29.6074,29.7117,1199145.0
2020-10-08 11:00:00,37.04,37.06,36.83,36.88,827369.0,29.7117,29.7278,29.5433,29.5834,827369.0
2020-10-08 11:30:00,36.88,36.88,36.67,36.67,862321.0,29.5834,29.5834,29.4149,29.4149,862321.0
2020-10-08 12:00:00,36.67,36.76,36.64,36.74,671689.0,29.4149,29.4871,29.3909,29.4711,671689.0
2020-10-08 12:30:00,36.73,36.81,36.7,36.81,484278.0,29.463,29.5272,29.439,29.5272,484278.0
2020-10-08 13:00:00,36.81,36.9,36.81,36.88,525995.0,29.5272,29.5994,29.5272,29.5834,525995.0
2020-10-08 13:30:00,36.88,37.02,36.88,36.96,661652.0,29.5834,29.6957,29.5834,29.6475,661652.0
2020-10-08 14:00:00,36.95,36.97,36.85,36.86,728250.0,29.6395,29.6556,29.5593,29.5673,728250.0
2020-10-08 14:30:00,36.86,37.0,36.85,36.99,605499.0,29.5673,29.6796,29.5593,29.6716,605499.0
2020-10-08 15:00:00,36.98,37.0,36.91,36.93,877368.0,29.6636,29.6796,29.6074,29.6235,877368.0
2020-10-08 15:30:00,36.93,36.94,36.86,36.89,1690925.0,29.6235,29.6315,29.5673,29.5914,1690925.0
2020-10-09 09:30:00,36.83,36.95,36.59,36.68,2266220.0,29.5433,29.6395,29.3507,29.4229,2266220.0
2020-10-09 10:00:00,36.69,36.75,36.62,36.66,1175824.0,29.431,29.4791,29.3748,29.4069,1175824.0
2020-10-09 10:30:00,36.66,36.87,36.65,36.87,1421361.0,29.4069,29.5753,29.3989,29.5753,1421361.0
2020-10-09 11:00:00,36.87,36.98,36.85,36.94,1257472.0,29.5753,29.6636,29.5593,29.6315,1257472.0
2020-10-09 11:30:00,36.94,37.12,36.91,36.98,997367.0,29.6315,29.7759,29.6074,29.6636,997367.0
2020-10-09 12:00:00,36.98,37.03,36.78,36.82,803538.0,29.6636,29.7037,29.5032,29.5352,803538.0
2020-10-09 12:30:00,36.82,36.86,36.75,36.8,570086.0,29.5352,29.5673,29.4791,29.5192,570086.0
2020-10-09 13:00:00,36.79,36.83,36.72,36.76,561862.0,29.5112,29.5433,29.455,29.4871,561862.0
2020-10-09 13:30:00,36.76,36.85,36.75,36.8,445270.0,29.4871,29.5593,29.4791,29.5192,445270.0
2020-10-09 14:00:00,36.8,36.85,36.77,36.83,539003.0,29.5192,29.5593,29.4951,29.5433,539003.0
2020-10-09 14:30:00,36.83,36.86,36.74,36.74,705682.0,29.5433,29.5673,29.4711,29.4711,705682.0
2020-10-09 15:00:00,36.75,36.78,36.7,36.73,976836.0,29.4791,29.5032,29.439,29.463,976836.0
2020-10-09 15:30:00,36.74,36.79,36.61,36.78,2779523.0,29.4711,29.5112,29.3668,29.5032,2779523.0
2020-10-12 09:30:00,36.62,36.78,36.46,36.73,2744557.0,29.3748,29.5032,29.2465,29.463,2744557.0
2020-10-12 10:00:00,36.73,36.93,36.72,36.88,1144605.0,29.463,29.6235,29.455,29.5834,1144605.0
2020-10-12 10:30:00,36.89,37.18,36.86,37.06,1566977.0,29.5914,29.824,29.5673,29.7278,1566977.0
2020-10-12 11:00:00,37.06,37.08,36.92,36.93,1196979.0,29.7278,29.7438,29.6155,29.6235,1196979.0
2020-10-12 11:30:00,36.93,36.97,36.91,36.95,719278.0,29.6235,29.6556,29.6074,29.6395,719278.0
2020-10-12 12:00:00,36.95,36.99,36.91,36.98,589677.0,29.6395,29.6716,29.6074,29.6636,589677.0
2020-10-12 12:30:00,36.98,37.06,36.8,36.81,1463214.0,29.6636,29.7278,29.5192,29.5272,1463214.0
2020-10-12 13:00:00,36.81,36.92,36.8,36.88,716948.0,29.5272,29.6155,29.5192,29.5834,716948.0
2020-10-12 13:30:00,36.87,36.91,36.83,36.91,503718.0,29.5753,29.6074,29.5433,29.6074,503718.0
2020-10-12 14:00:00,36.9,36.91,36.79,36.81,789611.0,29.5994,29.6074,29.5112,29.5272,789611.0
2020-10-12 14:30:00,36.8,36.89,36.78,36.89,472736.0,29.5192,29.5914,29.5032,29.5914,472736.0
2020-10-12 15:00:00,36.89,36.97,36.86,36.95,901461.0,29.5914,29.6556,29.5673,29.6395,901461.0
2020-10-12 15:30:00,36.95,36.96,36.79,36.82,2147722.0,29.6395,29.6475,29.5112,29.5352,2147722.0
2020-10-13 09:30:00,36.67,37.08,36.63,37.01,2251467.0,29.4149,29.7438,29.3828,29.6876,2251467.0
2020-10-13 10:00:00,37.01,37.13,36.98,37.01,2231935.0,29.6876,29.7839,29.6636,29.6876,2231935.0
2020-10-13 10:30:00,37.0,37.07,36.86,37.01,1591262.0,29.6796,29.7358,29.5673,29.6876,1591262.0
2020-10-13 11:00:00,37.0,37.06,36.88,36.89,1464503.0,29.6796,29.7278,29.5834,29.5914,1464503.0
2020-10-13 11:30:00,36.89,36.92,36.81,36.83,627293.0,29.5914,29.6155,29.5272,29.5433,627293.0
2020-10-13 12:00:00,36.83,36.99,36.83,36.95,724461.0,29.5433,29.6716,29.5433,29.6395,724461.0
2020-10-13 12:30:00,36.94,36.97,36.81,36.83,892245.0,29.6315,29.6556,29.5272,29.5433,892245.0
2020-10-13 13:00:00,36.84,36.87,36.78,36.79,1076789.0,29.5513,29.5753,29.5032,29.5112,1076789.0
2020-10-13 13:30:00,36.79,36.85,36.78,36.84,1106201.0,29.5112,29.5593,29.5032,29.5513,1106201.0
2020-10-13 14:00:00,36.84,36.9,36.8,36.82,1293731.0,29.5513,29.5994,29.5192,29.5352,1293731.0
2020-10-13 14:30:00,36.82,36.87,36.75,36.82,1298125.0,29.5352,29.5753,29.4791,29.5352,1298125.0
2020-10-13 15:00:00,36.82,36.86,36.78,36.84,754727.0,29.5352,29.5673,29.5032,29.5513,754727.0
2020-10-13 15:30:00,36.84,36.98,36.84,36.89,1981943.0,29.5513,29.6636,29.5513,29.5914,1981943.0
2020-10-14 09:30:00,37.01,37.1,36.94,37.01,1523165.0,29.6876,29.7598,29.6315,29.6876,1523165.0
2020-10-14 10:00:00,37.01,37.19,36.93,37.15,1366089.0,29.6876,29.832,29.6235,29.8,1366089.0
2020-10-14 10:30:00,37.15,37.3,37.12,37.18,1279595.0,29.8,29.9203,29.7759,29.824,1279595.0
2020-10-14 11:00:00,37.18,37.2,37.03,37.09,751578.0,29.824,29.8401,29.7037,29.7518,751578.0
2020-10-14 11:30:00,37.09,37.1,36.82,36.88,1164473.0,29.7518,29.7598,29.5352,29.5834,1164473.0
2020-10-14 12:00:00,36.88,36.94,36.85,36.88,665212.0,29.5834,29.6315,29.5593,29.5834,665212.0
2020-10-14 12:30:00,36.88,36.91,36.81,36.89,717860.0,29.5834,29.6074,29.5272,29.5914,717860.0
2020-10-14 13:00:00,36.89,36.91,36.75,36.76,1098394.0,29.5914,29.6074,29.4791,29.4871,1098394.0
2020-10-14 13:30:00,36.76,36.8,36.71,36.79,937278.0,29.4871,29.5192,29.447,29.5112,937278.0
2020-10-14 14:00:00,36.79,36.83,36.75,36.76,752101.0,29.5112,29.5433,29.4791,29.4871,752101.0
2020-10-14 14:30:00,36.76,36.76,36.57,36.72,1876159.0,29.4871,29.4871,29.3347,29.455,1876159.0
2020-10-14 15:00:00,36.72,36.75,36.62,36.64,1471294.0,29.455,29.4791,29.3748,29.3909,1471294.0
2020-10-14 15:30:00,36.64,36.88,36.63,36.86,3465717.0,29.3909,29.5834,29.3828,29.5673,3465717.0
2020-10-15 09:30:00,36.63,36.74,36.46,36.7,1880300.0,29.3828,29.4711,29.2465,29.439,1880300.0
2020-10-15 10:00:00,36.69,36.7,36.54,36.59,839860.0,29.431,29.439,29.3106,29.3507,839860.0
2020-10-15 10:30:00,36.59,36.63,36.53,36.56,1077092.0,29.3507,29.3828,29.3026,29.3267,1077092.0
2020-10-15 11:00:00,36.55,36.6,36.49,36.51,897713.0,29.3187,29.3588,29.2705,29.2866,897713.0
2020-10-15 11:30:00,36.52,36.53,36.42,36.48,977071.0,29.2946,29.3026,29.2144,29.2625,977071.0
2020-10-15 12:00:00,36.48,36.49,36.41,36.43,688497.0,29.2625,29.2705,29.2064,29.2224,688497.0
2020-10-15 12:30:00,36.42,36.55,36.42,36.55,528707.0,29.2144,29.3187,29.2144,29.3187,528707.0
2020-10-15 13:00:00,36.55,36.67,36.52,36.63,575510.0,29.3187,29.4149,29.2946,29.3828,575510.0
2020-10-15 13:30:00,36.63,36.67,36.62,36.64,374945.0,29.3828,29.4149,29.3748,29.3909,374945.0
2020-10-15 14:00:00,36.63,36.65,36.58,36.61,369657.0,29.3828,29.3989,29.3427,29.3668,369657.0
2020-10-15 14:30:00,36.61,36.63,36.56,36.62,388853.0,29.3668,29.3828,29.3267,29.3748,388853.0
2020-10-15 15:00:00,36.63,36.65,36.57,36.61,585763.0,29.3828,29.3989,29.3347,29.3668,585763.0
2020-10-15 15:30:00,36.62,36.66,36.54,36.55,2204562.0,29.3748,29.4069,29.3106,29.3187,2204562.0
2020-10-16 09:30:00,37.07,37.28,37.02,37.2,4547386.0,29.7358,29.9042,29.6957,29.8401,4547386.0
2020-10-16 10:00:00,37.2,37.59,37.16,37.58,3063552.0,29.8401,30.1529,29.808,30.1449,3063552.0
2020-10-16 10:30:00,37.58,37.59,37.31,37.39,2253037.0,30.1449,30.1529,29.9283,29.9925,2253037.0
2020-10-16 11:00:00,37.4,37.51,37.36,37.44,1570977.0,30.0005,30.0887,29.9684,30.0326,1570977.0
2020-10-16 11:30:00,37.44,37.44,37.33,37.39,1184874.0,30.0326,30.0326,29.9443,29.9925,1184874.0
2020-10-16 12:00:00,37.39,37.41,37.3,37.4,1318201.0,29.9925,30.0085,29.9203,30.0005,1318201.0
2020-10-16 12:30:00,37.39,37.53,37.36,37.53,2377791.0,29.9925,30.1048,29.9684,30.1048,2377791.0
2020-10-16 13:00:00,37.53,37.69,37.5,37.68,1197067.0,30.1048,30.2331,30.0807,30.2251,1197067.0
2020-10-16 13:30:00,37.68,37.78,37.61,37.76,1819534.0,30.2251,30.3053,30.1689,30.2893,1819534.0
2020-10-16 14:00:00,37.76,37.89,37.7,37.79,2215550.0,30.2893,30.3935,30.2411,30.3133,2215550.0
2020-10-16 14:30:00,37.79,37.87,37.75,37.86,1459224.0,30.3133,30.3775,30.2812,30.3695,1459224.0
2020-10-16 15:00:00,37.86,37.97,37.78,37.96,2163854.0,30.3695,30.4577,30.3053,30.4497,2163854.0
2020-10-16 15:30:00,37.95,38.12,37.94,37.96,7945503.0,30.4417,30.578,30.4337,30.4497,7945503.0
2020-10-19 09:30:00,38.42,38.74,38.3,38.73,5365353.0,30.8187,31.0754,30.7224,31.0674,5365353.0
2020-10-19 10:00:00,38.73,38.85,38.32,38.37,3622306.0,31.0674,31.1636,30.7385,30.7786,3622306.0
2020-10-19 10:30:00,38.36,38.54,38.27,38.27,1870861.0,30.7706,30.9149,30.6984,30.6984,1870861.0
2020-10-19 11:00:00,38.27,38.31,38.09,38.14,1358477.0,30.6984,30.7304,30.554,30.5941,1358477.0
2020-10-19 11:30:00,38.14,38.29,38.03,38.23,1354118.0,30.5941,30.7144,30.5058,30.6663,1354118.0
2020-10-19 12:00:00,38.23,38.36,38.2,38.23,1287981.0,30.6663,30.7706,30.6422,30.6663,1287981.0
2020-10-19 12:30:00,38.23,38.23,38.11,38.15,809353.0,30.6663,30.6663,30.57,30.6021,809353.0
2020-10-19 13:00:00,38.16,38.16,37.98,38.04,1351691.0,30.6101,30.6101,30.4657,30.5139,1351691.0
2020-10-19 13:30:00,38.03,38.04,37.91,37.92,1004726.0,30.5058,30.5139,30.4096,30.4176,1004726.0
2020-10-19 14:00:00,37.92,38.05,37.89,37.98,992236.0,30.4176,30.5219,30.3935,30.4657,992236.0
2020-10-19 14:30:00,37.98,37.99,37.79,37.79,1357615.0,30.4657,30.4738,30.3133,30.3133,1357615.0
2020-10-19 15:00:00,37.8,37.85,37.7,37.8,1590839.0,30.3213,30.3615,30.2411,30.3213,1590839.0
2020-10-19 15:30:00,37.8,37.86,37.64,37.81,2850963.0,30.3213,30.3695,30.193,30.3294,2850963.0
2020-10-20 09:30:00,37.87,37.89,37.55,37.59,2335280.0,30.3775,30.3935,30.1208,30.1529,2335280.0
2020-10-20 10:00:00,37.59,37.66,37.48,37.53,1255278.0,30.1529,30.209,30.0647,30.1048,1255278.0
2020-10-20 10:30:00,37.54,37.58,37.46,37.47,942453.0,30.1128,30.1449,30.0486,30.0566,942453.0
2020-10-20 11:00:00,37.46,37.48,37.35,37.42,1296259.0,30.0486,30.0647,29.9604,30.0165,1296259.0
2020-10-20 11:30:00,37.41,37.54,37.38,37.49,899185.0,30.0085,30.1128,29.9844,30.0727,899185.0
2020-10-20 12:00:00,37.48,37.56,37.48,37.52,689811.0,30.0647,30.1288,30.0647,30.0967,689811.0
2020-10-20 12:30:00,37.52,37.72,37.52,37.54,835516.0,30.0967,30.2572,30.0967,30.1128,835516.0
2020-10-20 13:00:00,37.54,37.67,37.51,37.66,898202.0,30.1128,30.2171,30.0887,30.209,898202.0
2020-10-20 13:30:00,37.65,37.67,37.49,37.54,909987.0,30.201,30.2171,30.0727,30.1128,909987.0
2020-10-20 14:00:00,37.55,37.59,37.49,37.55,922199.0,30.1208,30.1529,30.0727,30.1208,922199.0
2020-10-20 14:30:00,37.55,37.64,37.54,37.61,958426.0,30.1208,30.193,30.1128,30.1689,958426.0
2020-10-20 15:00:00,37.61,37.64,37.42,37.55,1652096.0,30.1689,30.193,30.0165,30.1208,1652096.0
2020-10-20 15:30:00,37.56,37.62,37.47,37.5,3004100.0,30.1288,30.177,30.0566,30.0807,3004100.0
2020-10-21 09:30:00,37.36,37.45,37.26,37.29,1855754.0,29.9684,30.0406,29.8882,29.9123,1855754.0
2020-10-21 10:00:00,37.3,37.3,37.16,37.24,1075875.0,29.9203,29.9203,29.808,29.8721,1075875.0
2020-10-21 10:30:00,37.24,37.3,37.19,37.22,1013192.0,29.8721,29.9203,29.832,29.8561,1013192.0
2020-10-21 11:00:00,37.22,37.26,37.12,37.14,1032759.0,29.8561,29.8882,29.7759,29.7919,1032759.0
2020-10-21 11:30:00,37.14,37.21,37.11,37.13,945171.0,29.7919,29.8481,29.7679,29.7839,945171.0
2020-10-21 12:00:00,37.14,37.37,37.13,37.22,883085.0,29.7919,29.9764,29.7839,29.8561,883085.0
2020-10-21 12:30:00,37.23,37.25,37.09,37.17,783178.0,29.8641,29.8802,29.7518,29.816,783178.0
2020-10-21 13:00:00,37.17,37.19,37.06,37.16,730655.0,29.816,29.832,29.7278,29.808,730655.0
2020-10-21 13:30:00,37.16,37.22,37.11,37.2,587107.0,29.808,29.8561,29.7679,29.8401,587107.0
2020-10-21 14:00:00,37.2,37.3,37.18,37.27,563405.0,29.8401,29.9203,29.824,29.8962,563405.0
2020-10-21 14:30:00,37.27,37.29,37.21,37.27,507244.0,29.8962,29.9123,29.8481,29.8962,507244.0
2020-10-21 15:00:00,37.27,37.29,37.14,37.27,1138277.0,29.8962,29.9123,29.7919,29.8962,1138277.0
2020-10-21 15:30:00,37.28,37.32,37.06,37.07,2454478.0,29.9042,29.9363,29.7278,29.7358,2454478.0
2020-10-22 09:30:00,37.08,37.25,37.03,37.24,1447948.0,29.7438,29.8802,29.7037,29.8721,1447948.0
2020-10-22 10:00:00,37.23,37.27,37.17,37.19,1151410.0,29.8641,29.8962,29.816,29.832,1151410.0
2020-10-22 10:30:00,37.19,37.54,37.16,37.52,1330389.0,29.832,30.1128,29.808,30.0967,1330389.0
2020-10-22 11:00:00,37.52,37.54,37.28,37.32,688629.0,30.0967,30.1128,29.9042,29.9363,688629.0
2020-10-22 11:30:00,37.33,37.34,37.16,37.17,514215.0,29.9443,29.9524,29.808,29.816,514215.0
2020-10-22 12:00:00,37.18,37.27,37.13,37.24,713499.0,29.824,29.8962,29.7839,29.8721,713499.0
2020-10-22 12:30:00,37.25,37.29,37.2,37.28,389123.0,29.8802,29.9123,29.8401,29.9042,389123.0
2020-10-22 13:00:00,37.29,37.37,37.27,37.29,557495.0,29.9123,29.9764,29.8962,29.9123,557495.0
2020-10-22 13:30:00,37.3,37.41,37.29,37.38,1096923.0,29.9203,30.0085,29.9123,29.9844,1096923.0
2020-10-22 14:00:00,37.38,37.41,37.32,37.39,852027.0,29.9844,30.0085,29.9363,29.9925,852027.0
2020-10-22 14:30:00,37.4,37.57,37.39,37.55,750798.0,30.0005,30.1369,29.9925,30.1208,750798.0
2020-10-22 15:00:00,37.55,37.55,37.42,37.45,658661.0,30.1208,30.1208,30.0165,30.0406,658661.0
2020-10-22 15:30:00,37.45,37.54,37.4,37.43,2456375.0,30.0406,30.1128,30.0005,30.0246,2456375.0
2020-10-23 09:30:00,37.93,38.23,37.73,38.16,2950184.0,30.4256,30.6663,30.2652,30.6101,2950184.0
2020-10-23 10:00:00,38.16,38.29,37.97,38.02,1756779.0,30.6101,30.7144,30.4577,30.4978,1756779.0
2020-10-23 10:30:00,38.02,38.18,37.96,38.16,1476223.0,30.4978,30.6262,30.4497,30.6101,1476223.0
2020-10-23 11:00:00,38.16,38.16,37.97,37.98,1176708.0,30.6101,30.6101,30.4577,30.4657,1176708.0
2020-10-23 11:30:00,37.98,38.0,37.78,37.84,1169779.0,30.4657,30.4818,30.3053,30.3534,1169779.0
2020-10-23 12:00:00,37.85,37.87,37.67,37.74,1077635.0,30.3615,30.3775,30.2171,30.2732,1077635.0
2020-10-23 12:30:00,37.75,37.79,37.64,37.69,614765.0,30.2812,30.3133,30.193,30.2331,614765.0
2020-10-23 13:00:00,37.67,37.82,37.67,37.75,586681.0,30.2171,30.3374,30.2171,30.2812,586681.0
2020-10-23 13:30:00,37.76,37.82,37.74,37.78,667979.0,30.2893,30.3374,30.2732,30.3053,667979.0
2020-10-23 14:00:00,37.79,37.91,37.77,37.9,731714.0,30.3133,30.4096,30.2973,30.4016,731714.0
2020-10-23 14:30:00,37.9,38.04,37.89,37.99,1515976.0,30.4016,30.5139,30.3935,30.4738,1515976.0
2020-10-23 15:00:00,38.0,38.08,37.95,38.07,1636729.0,30.4818,30.546,30.4417,30.5379,1636729.0
2020-10-23 15:30:00,38.07,38.21,37.98,38.19,4949115.0,30.5379,30.6502,30.4657,30.6342,4949115.0
2020-10-26 09:30:00,37.87,38.02,37.69,37.7,2459229.0,30.3775,30.4978,30.2331,30.2411,2459229.0
2020-10-26 10:00:00,37.7,37.73,37.59,37.6,1301609.0,30.2411,30.2652,30.1529,30.1609,1301609.0
2020-10-26 10:30:00,37.6,37.63,37.48,37.58,1662152.0,30.1609,30.185,30.0647,30.1449,1662152.0
2020-10-26 11:00:00,37.57,37.61,37.49,37.56,1759454.0,30.1369,30.1689,30.0727,30.1288,1759454.0
2020-10-26 11:30:00,37.56,37.64,37.48,37.62,1195196.0,30.1288,30.193,30.0647,30.177,1195196.0
2020-10-26 12:00:00,37.62,37.64,37.53,37.55,909425.0,30.177,30.193,30.1048,30.1208,909425.0
2020-10-26 12:30:00,37.55,37.74,37.5,37.7,964687.0,30.1208,30.2732,30.0807,30.2411,964687.0
2020-10-26 13:00:00,37.7,37.77,37.59,37.64,854851.0,30.2411,30.2973,30.1529,30.193,854851.0
2020-10-26 13:30:00,37.64,37.77,37.59,37.76,812192.0,30.193,30.2973,30.1529,30.2893,812192.0
2020-10-26 14:00:00,37.76,37.88,37.74,37.85,1599022.0,30.2893,30.3855,30.2732,30.3615,1599022.0
2020-10-26 14:30:00,37.84,37.94,37.74,37.9,1417633.0,30.3534,30.4337,30.2732,30.4016,1417633.0
2020-10-26 15:00:00,37.9,37.94,37.81,37.83,1815417.0,30.4016,30.4337,30.3294,30.3454,1815417.0
2020-10-26 15:30:00,37.83,37.99,37.61,37.97,4777592.0,30.3454,30.4738,30.1689,30.4577,4777592.0
2020-10-27 09:30:00,37.05,37.66,36.87,37.4,5153821.0,29.7197,30.209,29.5753,30.0005,5153821.0
2020-10-27 10:00:00,37.4,37.43,37.18,37.38,2105294.0,30.0005,30.0246,29.824,29.9844,2105294.0
2020-10-27 10:30:00,37.37,37.57,37.35,37.42,1976923.0,29.9764,30.1369,29.9604,30.0165,1976923.0
2020-10-27 11:00:00,37.43,37.74,37.35,37.5,1582369.0,30.0246,30.2732,29.9604,30.0807,1582369.0
2020-10-27 11:30:00,37.5,37.85,37.47,37.83,1119117.0,30.0807,30.3615,30.0566,30.3454,1119117.0
2020-10-27 12:00:00,37.82,37.96,37.79,37.96,1654377.0,30.3374,30.4497,30.3133,30.4497,1654377.0
2020-10-27 12:30:00,37.96,38.12,37.86,38.07,1593384.0,30.4497,30.578,30.3695,30.5379,1593384.0
2020-10-27 13:00:00,38.07,38.08,37.79,37.99,1361871.0,30.5379,30.546,30.3133,30.4738,1361871.0
2020-10-27 13:30:00,37.99,38.04,37.74,37.74,1037288.0,30.4738,30.5139,30.2732,30.2732,1037288.0
2020-10-27 14:00:00,37.74,37.82,37.67,37.67,915189.0,30.2732,30.3374,30.2171,30.2171,915189.0
2020-10-27 14:30:00,37.68,37.77,37.57,37.65,1032259.0,30.2251,30.2973,30.1369,30.201,1032259.0
2020-10-27 15:00:00,37.65,37.68,37.56,37.57,1157386.0,30.201,30.2251,30.1288,30.1369,1157386.0
2020-10-27 15:30:00,37.58,37.58,37.37,37.42,4690266.0,30.1449,30.1449,29.9764,30.0165,4690266.0
2020-10-28 09:30:00,36.8,37.13,36.7,36.86,2353576.0,29.5192,29.7839,29.439,29.5673,2353576.0
2020-10-28 10:00:00,36.86,36.9,36.2,36.24,1913737.0,29.5673,29.5994,29.0379,29.07,1913737.0
2020-10-28 10:30:00,36.25,36.29,36.02,36.07,1855991.0,29.078,29.1101,28.8935,28.9336,1855991.0
2020-10-28 11:00:00,36.06,36.14,35.8,35.83,1842818.0,28.9256,28.9898,28.717,28.7411,1842818.0
2020-10-28 11:30:00,35.83,36.03,35.78,35.9,1455819.0,28.7411,28.9015,28.701,28.7973,1455819.0
2020-10-28 12:00:00,35.91,35.98,35.75,35.76,1791380.0,28.8053,28.8614,28.6769,28.685,1791380.0
2020-10-28 12:30:00,35.76,35.8,35.58,35.66,1742758.0,28.685,28.717,28.5406,28.6047,1742758.0
2020-10-28 13:00:00,35.66,35.76,35.58,35.72,1292252.0,28.6047,28.685,28.5406,28.6529,1292252.0
2020-10-28 13:30:00,35.71,35.76,35.58,35.66,1289824.0,28.6449,28.685,28.5406,28.6047,1289824.0
2020-10-28 14:00:00,35.65,35.81,35.5,35.76,1693008.0,28.5967,28.7251,28.4764,28.685,1693008.0
2020-10-28 14:30:00,35.75,35.81,35.63,35.69,1175259.0,28.6769,28.7251,28.5807,28.6288,1175259.0
2020-10-28 15:00:00,35.69,35.73,35.53,35.68,1307610.0,28.6288,28.6609,28.5005,28.6208,1307610.0
2020-10-28 15:30:00,35.68,35.81,35.32,35.45,5105531.0,28.6208,28.7251,28.332,28.4363,5105531.0
2020-10-29 09:30:00,35.48,35.53,34.6,34.95,4430658.0,28.4604,28.5005,27.7545,28.0352,4430658.0
2020-10-29 10:00:00,34.96,35.14,34.8,35.03,1867620.0,28.0432,28.1876,27.9149,28.0994,1867620.0
2020-10-29 10:30:00,35.04,35.14,34.95,35.07,1551868.0,28.1074,28.1876,28.0352,28.1315,1551868.0
2020-10-29 11:00:00,35.07,35.2,34.95,34.97,1286983.0,28.1315,28.2358,28.0352,28.0513,1286983.0
2020-10-29 11:30:00,34.97,35.08,34.9,35.0,1087220.0,28.0513,28.1395,27.9951,28.0753,1087220.0
2020-10-29 12:00:00,35.0,35.04,34.93,35.0,805905.0,28.0753,28.1074,28.0192,28.0753,805905.0
2020-10-29 12:30:00,34.99,35.19,34.98,35.09,1009524.0,28.0673,28.2277,28.0593,28.1475,1009524.0
2020-10-29 13:00:00,35.09,35.14,34.98,35.14,767712.0,28.1475,28.1876,28.0593,28.1876,767712.0
2020-10-29 13:30:00,35.14,35.41,35.12,35.39,1229244.0,28.1876,28.4042,28.1716,28.3882,1229244.0
2020-10-29 14:00:00,35.38,35.63,35.37,35.56,1722396.0,28.3801,28.5807,28.3721,28.5245,1722396.0
2020-10-29 14:30:00,35.56,35.64,35.49,35.54,1294080.0,28.5245,28.5887,28.4684,28.5085,1294080.0
2020-10-29 15:00:00,35.54,35.58,35.45,35.55,1299321.0,28.5085,28.5406,28.4363,28.5165,1299321.0
2020-10-29 15:30:00,35.56,35.59,35.27,35.27,3105471.0,28.5245,28.5486,28.2919,28.2919,3105471.0
2020-10-30 09:30:00,35.24,35.54,35.16,35.28,1967085.0,28.2678,28.5085,28.2037,28.2999,1967085.0
2020-10-30 10:00:00,35.28,35.39,35.1,35.13,1794573.0,28.2999,28.3882,28.1555,28.1796,1794573.0
2020-10-30 10:30:00,35.13,35.19,34.93,34.98,1451150.0,28.1796,28.2277,28.0192,28.0593,1451150.0
2020-10-30 11:00:00,34.98,35.18,34.97,35.09,1218572.0,28.0593,28.2197,28.0513,28.1475,1218572.0
2020-10-30 11:30:00,35.09,35.18,34.98,35.17,916182.0,28.1475,28.2197,28.0593,28.2117,916182.0
2020-10-30 12:00:00,35.16,35.19,35.04,35.1,1454981.0,28.2037,28.2277,28.1074,28.1555,1454981.0
2020-10-30 12:30:00,35.1,35.11,34.94,35.08,1232614.0,28.1555,28.1636,28.0272,28.1395,1232614.0
2020-10-30 13:00:00,35.08,35.12,34.92,35.02,809125.0,28.1395,28.1716,28.0112,28.0914,809125.0
2020-10-30 13:30:00,35.02,35.07,34.92,35.04,823798.0,28.0914,28.1315,28.0112,28.1074,823798.0
2020-10-30 14:00:00,35.03,35.11,34.95,34.98,772773.0,28.0994,28.1636,28.0352,28.0593,772773.0
2020-10-30 14:30:00,34.98,35.07,34.84,35.02,1265795.0,28.0593,28.1315,27.947,28.0914,1265795.0
2020-10-30 15:00:00,35.02,35.17,34.97,35.14,1465432.0,28.0914,28.2117,28.0513,28.1876,1465432.0
2020-10-30 15:30:00,35.13,35.49,35.05,35.48,3139686.0,28.1796,28.4684,28.1154,28.4604,3139686.0
2020-11-02 09:30:00,35.93,36.03,35.54,35.78,2161170.0,28.8213,28.9015,28.5085,28.701,2161170.0
2020-11-02 10:00:00,35.78,35.88,35.64,35.8,1408947.0,28.701,28.7812,28.5887,28.717,1408947.0
2020-11-02 10:30:00,35.8,35.81,35.7,35.75,930350.0,28.717,28.7251,28.6368,28.6769,930350.0
2020-11-02 11:00:00,35.75,35.81,35.59,35.8,984014.0,28.6769,28.7251,28.5486,28.717,984014.0
2020-11-02 11:30:00,35.81,35.96,35.76,35.88,951608.0,28.7251,28.8454,28.685,28.7812,951608.0
2020-11-02 12:00:00,35.88,35.99,35.83,35.99,757105.0,28.7812,28.8695,28.7411,28.8695,757105.0
2020-11-02 12:30:00,35.98,36.0,35.85,35.94,629934.0,28.8614,28.8775,28.7572,28.8293,629934.0
2020-11-02 13:00:00,35.94,35.97,35.82,35.9,877872.0,28.8293,28.8534,28.7331,28.7973,877872.0
2020-11-02 13:30:00,35.89,35.94,35.85,35.89,672989.0,28.7892,28.8293,28.7572,28.7892,672989.0
2020-11-02 14:00:00,35.89,36.11,35.89,36.11,944145.0,28.7892,28.9657,28.7892,28.9657,944145.0
2020-11-02 14:30:00,36.1,36.21,36.05,36.17,1042469.0,28.9577,29.0459,28.9176,29.0138,1042469.0
2020-11-02 15:00:00,36.16,36.25,36.13,36.2,953180.0,29.0058,29.078,28.9818,29.0379,953180.0
2020-11-02 15:30:00,36.2,36.24,36.05,36.23,3214525.0,29.0379,29.07,28.9176,29.062,3214525.0
2020-11-03 09:30:00,36.5,36.62,36.25,36.3,2313812.0,29.2786,29.3748,29.078,29.1181,2313812.0
2020-11-03 10:00:00,36.3,36.48,36.24,36.33,1832813.0,29.1181,29.2625,29.07,29.1422,1832813.0
2020-11-03 10:30:00,36.33,36.42,36.24,36.36,1708968.0,29.1422,29.2144,29.07,29.1663,1708968.0
2020-11-03 11:00:00,36.36,36.54,36.3,36.48,1307263.0,29.1663,29.3106,29.1181,29.2625,1307263.0
2020-11-03 11:30:00,36.49,36.58,36.35,36.37,822608.0,29.2705,29.3427,29.1582,29.1743,822608.0
2020-11-03 12:00:00,36.37,36.43,36.26,36.31,785050.0,29.1743,29.2224,29.086,29.1261,785050.0
2020-11-03 12:30:00,36.32,36.36,36.14,36.16,702755.0,29.1342,29.1663,28.9898,29.0058,702755.0
2020-11-03 13:00:00,36.16,36.26,36.13,36.18,530132.0,29.0058,29.086,28.9818,29.0219,530132.0
2020-11-03 13:30:00,36.19,36.22,36.09,36.14,618120.0,29.0299,29.0539,28.9497,28.9898,618120.0
2020-11-03 14:00:00,36.14,36.24,36.12,36.18,606234.0,28.9898,29.07,28.9737,29.0219,606234.0
2020-11-03 14:30:00,36.18,36.25,36.17,36.24,699919.0,29.0219,29.078,29.0138,29.07,699919.0
2020-11-03 15:00:00,36.24,36.25,36.08,36.18,968063.0,29.07,29.078,28.9416,29.0219,968063.0
2020-11-03 15:30:00,36.18,36.39,36.15,36.19,2833447.0,29.0219,29.1903,28.9978,29.0299,2833447.0
2020-11-04 09:30:00,37.06,37.95,36.96,37.44,6132221.0,29.7278,30.4417,29.6475,30.0326,6132221.0
2020-11-04 10:00:00,37.45,38.11,37.41,37.98,3237274.0,30.0406,30.57,30.0085,30.4657,3237274.0
2020-11-04 10:30:00,37.98,38.1,37.74,37.93,2052550.0,30.4657,30.562,30.2732,30.4256,2052550.0
2020-11-04 11:00:00,37.92,38.0,37.74,37.84,1528024.0,30.4176,30.4818,30.2732,30.3534,1528024.0
2020-11-04 11:30:00,37.84,38.08,37.79,38.03,2093502.0,30.3534,30.546,30.3133,30.5058,2093502.0
2020-11-04 12:00:00,38.04,38.12,37.87,37.99,1609072.0,30.5139,30.578,30.3775,30.4738,1609072.0
2020-11-04 12:30:00,37.99,38.05,37.86,37.89,1054445.0,30.4738,30.5219,30.3695,30.3935,1054445.0
2020-11-04 13:00:00,37.9,37.9,37.74,37.76,1827712.0,30.4016,30.4016,30.2732,30.2893,1827712.0
2020-11-04 13:30:00,37.77,37.83,37.47,37.51,1546378.0,30.2973,30.3454,30.0566,30.0887,1546378.0
2020-11-04 14:00:00,37.51,37.62,37.44,37.45,1542041.0,30.0887,30.177,30.0326,30.0406,1542041.0
2020-11-04 14:30:00,37.46,37.52,37.36,37.43,2048923.0,30.0486,30.0967,29.9684,30.0246,2048923.0
2020-11-04 15:00:00,37.42,37.53,37.28,37.36,1960192.0,30.0165,30.1048,29.9042,29.9684,1960192.0
2020-11-04 15:30:00,37.36,37.44,37.25,37.35,4175527.0,29.9684,30.0326,29.8802,29.9604,4175527.0
2020-11-05 09:30:00,37.25,37.3,36.73,36.77,3038565.0,30.1922,30.2327,29.7707,29.8031,3038565.0
2020-11-05 10:00:00,36.78,37.06,36.61,36.93,3156328.0,29.8112,30.0382,29.6734,29.9328,3156328.0
2020-11-05 10:30:00,36.93,36.99,36.81,36.83,1541981.0,29.9328,29.9814,29.8356,29.8518,1541981.0
2020-11-05 11:00:00,36.84,36.91,36.67,36.83,1267838.0,29.8599,29.9166,29.7221,29.8518,1267838.0
2020-11-05 11:30:00,36.83,36.85,36.54,36.58,1918036.0,29.8518,29.868,29.6167,29.6491,1918036.0
2020-11-05 12:00:00,36.58,36.67,36.48,36.58,1720877.0,29.6491,29.7221,29.5681,29.6491,1720877.0
2020-11-05 12:30:00,36.59,36.72,36.53,36.68,987164.0,29.6572,29.7626,29.6086,29.7302,987164.0
2020-11-05 13:00:00,36.68,36.79,36.61,36.63,1079660.0,29.7302,29.8193,29.6734,29.6897,1079660.0
2020-11-05 13:30:00,36.64,36.71,36.59,36.71,996659.0,29.6978,29.7545,29.6572,29.7545,996659.0
2020-11-05 14:00:00,36.71,36.78,36.65,36.76,856230.0,29.7545,29.8112,29.7059,29.795,856230.0
2020-11-05 14:30:00,36.76,36.85,36.63,36.71,1078632.0,29.795,29.868,29.6897,29.7545,1078632.0
2020-11-05 15:00:00,36.7,36.72,36.61,36.65,1064923.0,29.7464,29.7626,29.6734,29.7059,1064923.0
2020-11-05 15:30:00,36.65,36.66,36.39,36.39,5447029.0,29.7059,29.714,29.4951,29.4951,5447029.0
2020-11-06 09:30:00,36.39,36.42,36.09,36.18,3074295.0,29.4951,29.5194,29.252,29.3249,3074295.0
2020-11-06 10:00:00,36.17,36.38,36.13,36.26,1558330.0,29.3168,29.487,29.2844,29.3898,1558330.0
2020-11-06 10:30:00,36.26,36.55,36.22,36.45,1347404.0,29.3898,29.6248,29.3573,29.5438,1347404.0
2020-11-06 11:00:00,36.44,36.69,36.42,36.61,1395293.0,29.5357,29.7383,29.5194,29.6734,1395293.0
2020-11-06 11:30:00,36.61,36.67,36.56,36.66,771580.0,29.6734,29.7221,29.6329,29.714,771580.0
2020-11-06 12:00:00,36.66,36.7,36.57,36.64,681581.0,29.714,29.7464,29.641,29.6978,681581.0
2020-11-06 12:30:00,36.64,36.72,36.58,36.59,1287532.0,29.6978,29.7626,29.6491,29.6572,1287532.0
2020-11-06 13:00:00,36.59,36.68,36.58,36.64,597063.0,29.6572,29.7302,29.6491,29.6978,597063.0
2020-11-06 13:30:00,36.64,36.7,36.55,36.55,625252.0,29.6978,29.7464,29.6248,29.6248,625252.0
2020-11-06 14:00:00,36.56,36.63,36.52,36.59,941430.0,29.6329,29.6897,29.6005,29.6572,941430.0
2020-11-06 14:30:00,36.59,36.6,36.44,36.46,938026.0,29.6572,29.6653,29.5357,29.5519,938026.0
2020-11-06 15:00:00,36.46,36.47,36.26,36.39,1444909.0,29.5519,29.56,29.3898,29.4951,1444909.0
2020-11-06 15:30:00,36.38,36.65,36.36,36.4,3438841.0,29.487,29.7059,29.4708,29.5032,3438841.0
2020-11-09 09:30:00,41.86,41.95,38.65,39.64,43558391.0,33.9287,34.0017,31.3269,32.1294,43558391.0
2020-11-09 10:00:00,39.65,39.67,38.38,38.79,16273740.0,32.1375,32.1537,31.1081,31.4404,16273740.0
2020-11-09 10:30:00,38.79,39.47,38.78,39.44,11566541.0,31.4404,31.9916,31.4323,31.9672,11566541.0
2020-11-09 11:00:00,39.44,39.94,39.31,39.77,13310482.0,31.9672,32.3725,31.8619,32.2347,13310482.0
2020-11-09 11:30:00,39.77,39.98,39.32,39.77,10647153.0,32.2347,32.4049,31.87,32.2347,10647153.0
2020-11-09 12:00:00,39.77,40.09,39.62,40.08,9055171.0,32.2347,32.4941,32.1131,32.486,9055171.0
2020-11-09 12:30:00,40.07,40.6,39.94,40.52,10773659.0,32.4779,32.9075,32.3725,32.8426,10773659.0
2020-11-09 13:00:00,40.52,40.87,40.17,40.52,10102503.0,32.8426,33.1263,32.5589,32.8426,10102503.0
2020-11-09 13:30:00,40.52,40.67,40.35,40.39,6682930.0,32.8426,32.9642,32.7048,32.7372,6682930.0
2020-11-09 14:00:00,40.39,40.4,39.74,39.77,6790920.0,32.7372,32.7454,32.2104,32.2347,6790920.0
2020-11-09 14:30:00,39.77,39.79,39.4,39.45,6244902.0,32.2347,32.2509,31.9348,31.9753,6244902.0
2020-11-09 15:00:00,39.45,39.79,39.36,39.47,6282904.0,31.9753,32.2509,31.9024,31.9916,6282904.0
2020-11-09 15:30:00,39.47,39.69,39.12,39.2,10838222.0,31.9916,32.1699,31.7079,31.7727,10838222.0
2020-11-10 09:30:00,40.45,40.53,39.71,40.22,15182763.0,32.7859,32.8507,32.1861,32.5995,15182763.0
2020-11-10 10:00:00,40.21,40.23,39.43,39.52,7539860.0,32.5914,32.6076,31.9591,32.0321,7539860.0
2020-11-10 10:30:00,39.52,39.52,38.46,38.6,9106629.0,32.0321,32.0321,31.1729,31.2864,9106629.0
2020-11-10 11:00:00,38.59,38.87,38.57,38.84,3909174.0,31.2783,31.5052,31.2621,31.4809,3909174.0
2020-11-10 11:30:00,38.83,38.91,38.65,38.78,3287903.0,31.4728,31.5377,31.3269,31.4323,3287903.0
2020-11-10 12:00:00,38.78,38.99,38.76,38.8,2852278.0,31.4323,31.6025,31.4161,31.4485,2852278.0
2020-11-10 12:30:00,38.8,38.85,38.67,38.71,2142778.0,31.4485,31.489,31.3431,31.3756,2142778.0
2020-11-10 13:00:00,38.72,38.81,38.67,38.71,1732577.0,31.3837,31.4566,31.3431,31.3756,1732577.0
2020-11-10 13:30:00,38.7,38.87,38.66,38.82,1952522.0,31.3675,31.5052,31.335,31.4647,1952522.0
2020-11-10 14:00:00,38.82,38.9,38.67,38.67,2312992.0,31.4647,31.5296,31.3431,31.3431,2312992.0
2020-11-10 14:30:00,38.68,38.77,38.64,38.73,2353361.0,31.3512,31.4242,31.3188,31.3918,2353361.0
2020-11-10 15:00:00,38.73,38.79,38.66,38.75,2243512.0,31.3918,31.4404,31.335,31.408,2243512.0
2020-11-10 15:30:00,38.74,38.83,38.63,38.68,5687455.0,31.3999,31.4728,31.3107,31.3512,5687455.0
2020-11-11 09:30:00,38.88,40.2,38.18,38.2,7976632.0,31.5133,32.5832,30.946,30.9622,7976632.0
2020-11-11 10:00:00,38.2,38.41,37.9,37.93,4619284.0,30.9622,31.1324,30.719,30.7433,4619284.0
2020-11-11 10:30:00,37.94,38.11,37.91,37.95,3049447.0,30.7515,30.8892,30.7271,30.7596,3049447.0
2020-11-11 11:00:00,37.95,38.18,37.92,38.17,2507750.0,30.7596,30.946,30.7352,30.9379,2507750.0
2020-11-11 11:30:00,38.18,38.37,38.11,38.18,2803972.0,30.946,31.1,30.8892,30.946,2803972.0
2020-11-11 12:00:00,38.18,38.38,38.15,38.36,1701478.0,30.946,31.1081,30.9217,31.0919,1701478.0
2020-11-11 12:30:00,38.36,38.47,38.33,38.37,1583774.0,31.0919,31.181,31.0676,31.1,1583774.0
2020-11-11 13:00:00,38.37,38.45,38.34,38.34,1935103.0,31.1,31.1648,31.0757,31.0757,1935103.0
2020-11-11 13:30:00,38.35,38.4,38.22,38.26,1578781.0,31.0838,31.1243,30.9784,31.0108,1578781.0
2020-11-11 14:00:00,38.27,38.33,38.12,38.13,1690665.0,31.0189,31.0676,30.8973,30.9055,1690665.0
2020-11-11 14:30:00,38.13,38.22,38.05,38.18,2125707.0,30.9055,30.9784,30.8406,30.946,2125707.0
2020-11-11 15:00:00,38.19,38.37,38.18,38.33,5100616.0,30.9541,31.1,30.946,31.0676,5100616.0
2020-11-11 15:30:00,38.32,38.53,38.25,38.51,6224574.0,31.0595,31.2297,31.0027,31.2135,6224574.0
2020-11-12 09:30:00,38.28,38.34,37.82,37.91,5831114.0,31.027,31.0757,30.6542,30.7271,5831114.0
2020-11-12 10:00:00,37.91,37.95,37.68,37.72,3744285.0,30.7271,30.7596,30.5407,30.5731,3744285.0
2020-11-12 10:30:00,37.72,37.76,37.55,37.69,3878735.0,30.5731,30.6056,30.4353,30.5488,3878735.0
2020-11-12 11:00:00,37.69,37.73,37.62,37.69,2614579.0,30.5488,30.5812,30.4921,30.5488,2614579.0
2020-11-12 11:30:00,37.69,37.91,37.68,37.9,2236739.0,30.5488,30.7271,30.5407,30.719,2236739.0
2020-11-12 12:00:00,37.9,37.9,37.53,37.57,2728902.0,30.719,30.719,30.4191,30.4516,2728902.0
2020-11-12 12:30:00,37.57,37.65,37.52,37.53,1865430.0,30.4516,30.5164,30.411,30.4191,1865430.0
2020-11-12 13:00:00,37.53,37.54,37.31,37.39,2470879.0,30.4191,30.4272,30.2408,30.3057,2470879.0
2020-11-12 13:30:00,37.38,37.55,37.28,37.54,2301246.0,30.2976,30.4353,30.2165,30.4272,2301246.0
2020-11-12 14:00:00,37.54,37.61,37.4,37.48,1799609.0,30.4272,30.484,30.3138,30.3786,1799609.0
2020-11-12 14:30:00,37.48,37.51,37.32,37.34,2083763.0,30.3786,30.4029,30.2489,30.2651,2083763.0
2020-11-12 15:00:00,37.34,37.38,37.24,37.3,2349216.0,30.2651,30.2976,30.1841,30.2327,2349216.0
2020-11-12 15:30:00,37.29,37.56,37.25,37.55,4338459.0,30.2246,30.4435,30.1922,30.4353,4338459.0
2020-11-13 09:30:00,37.87,38.02,37.7,37.87,4255819.0,30.6947,30.8163,30.5569,30.6947,4255819.0
2020-11-13 10:00:00,37.87,38.16,37.83,38.15,2869063.0,30.6947,30.9298,30.6623,30.9217,2869063.0
2020-11-13 10:30:00,38.15,38.36,38.13,38.26,2080568.0,30.9217,31.0919,30.9055,31.0108,2080568.0
2020-11-13 11:00:00,38.26,38.47,38.24,38.3,2362853.0,31.0108,31.181,30.9946,31.0432,2362853.0
2020-11-13 11:30:00,38.3,38.45,38.25,38.44,1388795.0,31.0432,31.1648,31.0027,31.1567,1388795.0
2020-11-13 12:00:00,38.44,38.45,38.23,38.3,1195188.0,31.1567,31.1648,30.9865,31.0432,1195188.0
2020-11-13 12:30:00,38.3,38.33,38.24,38.27,859888.0,31.0432,31.0676,30.9946,31.0189,859888.0
2020-11-13 13:00:00,38.27,38.33,38.18,38.3,1093005.0,31.0189,31.0676,30.946,31.0432,1093005.0
2020-11-13 13:30:00,38.3,38.32,38.16,38.16,892983.0,31.0432,31.0595,30.9298,30.9298,892983.0
2020-11-13 14:00:00,38.17,38.44,38.15,38.43,1753638.0,30.9379,31.1567,30.9217,31.1486,1753638.0
2020-11-13 14:30:00,38.43,38.56,38.42,38.53,1879677.0,31.1486,31.254,31.1405,31.2297,1879677.0
2020-11-13 15:00:00,38.53,38.61,38.42,38.59,1890895.0,31.2297,31.2945,31.1405,31.2783,1890895.0
2020-11-13 15:30:00,38.59,38.66,38.5,38.63,4950853.0,31.2783,31.335,31.2053,31.3107,4950853.0
2020-11-16 09:30:00,37.86,37.95,36.97,37.12,11850628.0,30.6866,30.7596,29.9652,30.0868,11850628.0
2020-11-16 10:00:00,37.13,37.31,37.05,37.11,5459322.0,30.0949,30.2408,30.0301,30.0787,5459322.0
2020-11-16 10:30:00,37.1,37.11,36.93,37.04,4544285.0,30.0706,30.0787,29.9328,30.022,4544285.0
2020-11-16 11:00:00,37.04,37.23,36.99,37.02,5026729.0,30.022,30.176,29.9814,30.0058,5026729.0
2020-11-16 11:30:00,37.02,37.05,36.85,36.95,6264980.0,30.0058,30.0301,29.868,29.949,6264980.0
2020-11-16 12:00:00,36.95,37.21,36.93,37.17,7500655.0,29.949,30.1598,29.9328,30.1273,7500655.0
2020-11-16 12:30:00,37.18,37.19,36.98,37.06,3115268.0,30.1355,30.1436,29.9733,30.0382,3115268.0
2020-11-16 13:00:00,37.05,37.12,37.0,37.05,2404966.0,30.0301,30.0868,29.9896,30.0301,2404966.0
2020-11-16 13:30:00,37.04,37.21,37.0,37.2,2005218.0,30.022,30.1598,29.9896,30.1517,2005218.0
2020-11-16 14:00:00,37.2,37.3,37.14,37.24,2282760.0,30.1517,30.2327,30.103,30.1841,2282760.0
2020-11-16 14:30:00,37.25,37.29,37.19,37.27,1342807.0,30.1922,30.2246,30.1436,30.2084,1342807.0
2020-11-16 15:00:00,37.27,37.28,37.12,37.19,2050012.0,30.2084,30.2165,30.0868,30.1436,2050012.0
2020-11-16 15:30:00,37.19,37.38,37.18,37.36,5580499.0,30.1436,30.2976,30.1355,30.2813,5580499.0
2020-11-17 09:30:00,36.49,36.5,36.1,36.23,7159814.0,29.5762,29.5843,29.2601,29.3654,7159814.0
2020-11-17 10:00:00,36.23,36.48,36.11,36.47,3029488.0,29.3654,29.5681,29.2682,29.56,3029488.0
2020-11-17 10:30:00,36.47,36.5,36.21,36.29,2456580.0,29.56,29.5843,29.3492,29.4141,2456580.0
2020-11-17 11:00:00,36.29,36.34,36.2,36.3,2172612.0,29.4141,29.4546,29.3411,29.4222,2172612.0
2020-11-17 11:30:00,36.3,36.42,36.24,36.27,2053039.0,29.4222,29.5194,29.3736,29.3979,2053039.0
2020-11-17 12:00:00,36.26,36.34,36.2,36.23,1779421.0,29.3898,29.4546,29.3411,29.3654,1779421.0
2020-11-17 12:30:00,36.23,36.24,36.16,36.2,1707525.0,29.3654,29.3736,29.3087,29.3411,1707525.0
2020-11-17 13:00:00,36.21,36.25,36.14,36.16,1935795.0,29.3492,29.3817,29.2925,29.3087,1935795.0
2020-11-17 13:30:00,36.17,36.27,36.15,36.16,1834001.0,29.3168,29.3979,29.3006,29.3087,1834001.0
2020-11-17 14:00:00,36.16,36.17,36.02,36.03,2253276.0,29.3087,29.3168,29.1952,29.2033,2253276.0
2020-11-17 14:30:00,36.03,36.1,36.0,36.01,1953052.0,29.2033,29.2601,29.179,29.1871,1953052.0
2020-11-17 15:00:00,36.02,36.04,35.84,35.84,2699803.0,29.1952,29.2114,29.0493,29.0493,2699803.0
2020-11-17 15:30:00,35.84,36.09,35.82,36.04,5417743.0,29.0493,29.252,29.0331,29.2114,5417743.0
2020-11-18 09:30:00,36.93,37.42,36.75,37.2,12603479.0,29.9328,30.33,29.7869,30.1517,12603479.0
2020-11-18 10:00:00,37.2,37.23,36.91,36.97,5357957.0,30.1517,30.176,29.9166,29.9652,5357957.0
2020-11-18 10:30:00,36.97,37.04,36.7,36.77,4481540.0,29.9652,30.022,29.7464,29.8031,4481540.0
2020-11-18 11:00:00,36.77,36.86,36.62,36.7,3279351.0,29.8031,29.8761,29.6816,29.7464,3279351.0
2020-11-18 11:30:00,36.71,36.73,36.47,36.62,4493642.0,29.7545,29.7707,29.56,29.6816,4493642.0
2020-11-18 12:00:00,36.62,36.8,36.61,36.77,2552337.0,29.6816,29.8274,29.6734,29.8031,2552337.0
2020-11-18 12:30:00,36.77,36.77,36.55,36.57,1904732.0,29.8031,29.8031,29.6248,29.641,1904732.0
2020-11-18 13:00:00,36.57,36.68,36.54,36.57,1858548.0,29.641,29.7302,29.6167,29.641,1858548.0
2020-11-18 13:30:00,36.57,36.62,36.51,36.55,1861002.0,29.641,29.6816,29.5924,29.6248,1861002.0
2020-11-18 14:00:00,36.55,36.66,36.52,36.58,1829320.0,29.6248,29.714,29.6005,29.6491,1829320.0
2020-11-18 14:30:00,36.58,36.69,36.52,36.64,1907038.0,29.6491,29.7383,29.6005,29.6978,1907038.0
2020-11-18 15:00:00,36.65,36.7,36.57,36.59,2359068.0,29.7059,29.7464,29.641,29.6572,2359068.0
2020-11-18 15:30:00,36.59,36.59,36.3,36.31,5801114.0,29.6572,29.6572,29.4222,29.4303,5801114.0
2020-11-19 09:30:00,36.6,36.63,36.05,36.13,7292233.0,29.6653,29.6897,29.2196,29.2844,7292233.0
2020-11-19 10:00:00,36.13,36.17,35.86,35.93,4752988.0,29.2844,29.3168,29.0656,29.1223,4752988.0
2020-11-19 10:30:00,35.93,36.11,35.9,36.05,2855860.0,29.1223,29.2682,29.098,29.2196,2855860.0
2020-11-19 11:00:00,36.05,36.12,35.95,36.04,2369124.0,29.2196,29.2763,29.1385,29.2114,2369124.0
2020-11-19 11:30:00,36.04,36.05,35.87,35.96,2792074.0,29.2114,29.2196,29.0737,29.1466,2792074.0
2020-11-19 12:00:00,35.96,36.01,35.9,35.95,1614943.0,29.1466,29.1871,29.098,29.1385,1614943.0
2020-11-19 12:30:00,35.94,35.99,35.91,35.94,1503785.0,29.1304,29.1709,29.1061,29.1304,1503785.0
2020-11-19 13:00:00,35.94,36.06,35.93,36.02,1294248.0,29.1304,29.2277,29.1223,29.1952,1294248.0
2020-11-19 13:30:00,36.01,36.11,35.99,36.07,1285386.0,29.1871,29.2682,29.1709,29.2358,1285386.0
2020-11-19 14:00:00,36.07,36.19,36.04,36.09,1708067.0,29.2358,29.333,29.2114,29.252,1708067.0
2020-11-19 14:30:00,36.09,36.24,36.08,36.18,1669519.0,29.252,29.3736,29.2439,29.3249,1669519.0
2020-11-19 15:00:00,36.18,36.3,36.16,36.18,1729212.0,29.3249,29.4222,29.3087,29.3249,1729212.0
2020-11-19 15:30:00,36.18,36.25,36.1,36.18,4615602.0,29.3249,29.3817,29.2601,29.3249,4615602.0
2020-11-20 09:30:00,36.7,37.31,36.65,36.86,13526035.0,29.7464,30.2408,29.7059,29.8761,13526035.0
2020-11-20 10:00:00,36.86,36.92,36.65,36.76,5127647.0,29.8761,29.9247,29.7059,29.795,5127647.0
2020-11-20 10:30:00,36.76,36.76,36.44,36.63,5495717.0,29.795,29.795,29.5357,29.6897,5495717.0
2020-11-20 11:00:00,36.63,36.8,36.5,36.6,3839524.0,29.6897,29.8274,29.5843,29.6653,3839524.0
2020-11-20 11:30:00,36.6,36.7,36.57,36.64,1843604.0,29.6653,29.7464,29.641,29.6978,1843604.0
2020-11-20 12:00:00,36.64,36.7,36.58,36.69,1497457.0,29.6978,29.7464,29.6491,29.7383,1497457.0
2020-11-20 12:30:00,36.69,36.71,36.58,36.7,1574762.0,29.7383,29.7545,29.6491,29.7464,1574762.0
2020-11-20 13:00:00,36.69,36.87,36.68,36.86,2127596.0,29.7383,29.8842,29.7302,29.8761,2127596.0
2020-11-20 13:30:00,36.85,36.86,36.72,36.79,1516202.0,29.868,29.8761,29.7626,29.8193,1516202.0
2020-11-20 14:00:00,36.79,36.86,36.76,36.84,2351686.0,29.8193,29.8761,29.795,29.8599,2351686.0
2020-11-20 14:30:00,36.83,36.86,36.72,36.72,2195532.0,29.8518,29.8761,29.7626,29.7626,2195532.0
2020-11-20 15:00:00,36.72,36.76,36.63,36.73,2488838.0,29.7626,29.795,29.6897,29.7707,2488838.0
2020-11-20 15:30:00,36.73,36.85,36.64,36.7,5521360.0,29.7707,29.868,29.6978,29.7464,5521360.0
2020-11-23 09:30:00,37.03,37.09,36.45,36.55,7967407.0,30.0139,30.0625,29.5438,29.6248,7967407.0
2020-11-23 10:00:00,36.54,36.55,36.25,36.26,4261490.0,29.6167,29.6248,29.3817,29.3898,4261490.0
2020-11-23 10:30:00,36.25,36.45,36.24,36.34,2838766.0,29.3817,29.5438,29.3736,29.4546,2838766.0
2020-11-23 11:00:00,36.34,36.38,36.23,36.27,3007240.0,29.4546,29.487,29.3654,29.3979,3007240.0
2020-11-23 11:30:00,36.27,36.38,36.21,36.32,1842720.0,29.3979,29.487,29.3492,29.4384,1842720.0
2020-11-23 12:00:00,36.32,36.39,36.3,36.38,1575268.0,29.4384,29.4951,29.4222,29.487,1575268.0
2020-11-23 12:30:00,36.38,36.47,36.36,36.36,1677236.0,29.487,29.56,29.4708,29.4708,1677236.0
2020-11-23 13:00:00,36.37,36.4,36.31,36.31,1367945.0,29.4789,29.5032,29.4303,29.4303,1367945.0
2020-11-23 13:30:00,36.32,36.37,36.29,36.35,1547738.0,29.4384,29.4789,29.4141,29.4627,1547738.0
2020-11-23 14:00:00,36.34,36.39,36.32,36.33,1286283.0,29.4546,29.4951,29.4384,29.4465,1286283.0
2020-11-23 14:30:00,36.34,36.47,36.3,36.46,1879200.0,29.4546,29.56,29.4222,29.5519,1879200.0
2020-11-23 15:00:00,36.47,36.49,36.37,36.4,1824540.0,29.56,29.5762,29.4789,29.5032,1824540.0
2020-11-23 15:30:00,36.4,36.56,36.38,36.52,4309656.0,29.5032,29.6329,29.487,29.6005,4309656.0
2020-11-24 09:30:00,36.14,36.35,36.02,36.16,5862945.0,29.2925,29.4627,29.1952,29.3087,5862945.0
2020-11-24 10:00:00,36.15,36.32,36.15,36.29,2714812.0,29.3006,29.4384,29.3006,29.4141,2714812.0
2020-11-24 10:30:00,36.29,36.36,36.15,36.19,2216883.0,29.4141,29.4708,29.3006,29.333,2216883.0
2020-11-24 11:00:00,36.19,36.38,36.18,36.33,1923276.0,29.333,29.487,29.3249,29.4465,1923276.0
2020-11-24 11:30:00,36.34,36.52,36.31,36.43,1889390.0,29.4546,29.6005,29.4303,29.5276,1889390.0
2020-11-24 12:00:00,36.45,36.45,36.35,36.39,1081571.0,29.5438,29.5438,29.4627,29.4951,1081571.0
2020-11-24 12:30:00,36.39,36.52,36.36,36.52,1581304.0,29.4951,29.6005,29.4708,29.6005,1581304.0
2020-11-24 13:00:00,36.51,36.55,36.43,36.47,1544842.0,29.5924,29.6248,29.5276,29.56,1544842.0
2020-11-24 13:30:00,36.47,36.59,36.42,36.54,1796329.0,29.56,29.6572,29.5194,29.6167,1796329.0
2020-11-24 14:00:00,36.54,36.66,36.53,36.63,1762439.0,29.6167,29.714,29.6086,29.6897,1762439.0
2020-11-24 14:30:00,36.63,36.68,36.59,36.68,1618042.0,29.6897,29.7302,29.6572,29.7302,1618042.0
2020-11-24 15:00:00,36.67,36.74,36.63,36.7,1755382.0,29.7221,29.7788,29.6897,29.7464,1755382.0
2020-11-24 15:30:00,36.7,36.71,36.55,36.61,3988026.0,29.7464,29.7545,29.6248,29.6734,3988026.0
2020-11-25 09:30:00,36.53,36.56,36.24,36.3,3885935.0,29.6086,29.6329,29.3736,29.4222,3885935.0
2020-11-25 10:00:00,36.3,36.37,36.24,36.3,1665085.0,29.4222,29.4789,29.3736,29.4222,1665085.0
2020-11-25 10:30:00,36.3,36.4,36.25,36.29,1811876.0,29.4222,29.5032,29.3817,29.4141,1811876.0
2020-11-25 11:00:00,36.29,36.35,36.27,36.29,1301232.0,29.4141,29.4627,29.3979,29.4141,1301232.0
2020-11-25 11:30:00,36.3,36.35,36.28,36.33,1023605.0,29.4222,29.4627,29.406,29.4465,1023605.0
2020-11-25 12:00:00,36.33,36.35,36.3,36.34,903625.0,29.4465,29.4627,29.4222,29.4546,903625.0
2020-11-25 12:30:00,36.34,36.38,36.33,36.34,1206655.0,29.4546,29.487,29.4465,29.4546,1206655.0
2020-11-25 13:00:00,36.34,36.34,36.27,36.3,1763075.0,29.4546,29.4546,29.3979,29.4222,1763075.0
2020-11-25 13:30:00,36.3,36.37,36.28,36.34,1262646.0,29.4222,29.4789,29.406,29.4546,1262646.0
2020-11-25 14:00:00,36.35,36.39,36.34,36.37,1047296.0,29.4627,29.4951,29.4546,29.4789,1047296.0
2020-11-25 14:30:00,36.37,36.4,36.34,36.39,1085860.0,29.4789,29.5032,29.4546,29.4951,1085860.0
2020-11-25 15:00:00,36.4,36.49,36.39,36.47,1537639.0,29.5032,29.5762,29.4951,29.56,1537639.0
2020-11-25 15:30:00,36.47,36.54,36.42,36.52,2675112.0,29.56,29.6167,29.5194,29.6005,2675112.0
2020-11-27 09:30:00,36.78,37.23,36.75,37.16,7131675.0,29.8112,30.176,29.7869,30.1192,7131675.0
2020-11-27 10:00:00,37.16,37.19,37.08,37.16,3053167.0,30.1192,30.1436,30.0544,30.1192,3053167.0
2020-11-27 10:30:00,37.15,37.25,37.15,37.23,2577455.0,30.1111,30.1922,30.1111,30.176,2577455.0
2020-11-27 11:00:00,37.23,37.24,37.13,37.16,2388689.0,30.176,30.1841,30.0949,30.1192,2388689.0
2020-11-27 11:30:00,37.16,37.22,37.13,37.2,1736681.0,30.1192,30.1679,30.0949,30.1517,1736681.0
2020-11-27 12:00:00,37.19,37.21,37.14,37.14,1435785.0,30.1436,30.1598,30.103,30.103,1435785.0
2020-11-27 12:30:00,37.15,37.26,37.12,37.26,2935535.0,30.1111,30.2003,30.0868,30.2003,2935535.0
2020-11-30 09:30:00,37.95,38.09,37.6,38.03,9069941.0,30.7596,30.873,30.4759,30.8244,9069941.0
2020-11-30 10:00:00,38.04,38.8,38.03,38.13,8404591.0,30.8325,31.4485,30.8244,30.9055,8404591.0
2020-11-30 10:30:00,38.12,38.45,38.09,38.25,4666326.0,30.8973,31.1648,30.873,31.0027,4666326.0
2020-11-30 11:00:00,38.25,38.3,38.14,38.18,2291973.0,31.0027,31.0432,30.9136,30.946,2291973.0
2020-11-30 11:30:00,38.18,38.25,38.09,38.12,1947225.0,30.946,31.0027,30.873,30.8973,1947225.0
2020-11-30 12:00:00,38.12,38.15,37.87,37.88,2687024.0,30.8973,30.9217,30.6947,30.7028,2687024.0
2020-11-30 12:30:00,37.88,38.13,37.87,38.09,1543651.0,30.7028,30.9055,30.6947,30.873,1543651.0
2020-11-30 13:00:00,38.09,38.15,38.01,38.12,1248065.0,30.873,30.9217,30.8082,30.8973,1248065.0
2020-11-30 13:30:00,38.12,38.2,38.1,38.14,1597013.0,30.8973,30.9622,30.8811,30.9136,1597013.0
2020-11-30 14:00:00,38.13,38.14,38.05,38.09,1464223.0,30.9055,30.9136,30.8406,30.873,1464223.0
2020-11-30 14:30:00,38.09,38.19,38.05,38.18,1482322.0,30.873,30.9541,30.8406,30.946,1482322.0
2020-11-30 15:00:00,38.19,38.19,38.02,38.06,1762065.0,30.9541,30.9541,30.8163,30.8487,1762065.0
2020-11-30 15:30:00,38.06,38.37,38.0,38.31,7781780.0,30.8487,31.1,30.8001,31.0513,7781780.0
2020-12-01 09:30:00,39.4,40.16,39.01,39.98,17232666.0,31.9348,32.5508,31.6187,32.4049,17232666.0
2020-12-01 10:00:00,39.97,40.5,39.89,40.11,9887053.0,32.3968,32.8264,32.332,32.5103,9887053.0
2020-12-01 10:30:00,40.12,40.12,39.55,39.92,7034920.0,32.5184,32.5184,32.0564,32.3563,7034920.0
2020-12-01 11:00:00,39.93,40.08,39.78,39.85,3674886.0,32.3644,32.486,32.2428,32.2996,3674886.0
2020-12-01 11:30:00,39.84,39.85,39.6,39.73,2830065.0,32.2915,32.2996,32.0969,32.2023,2830065.0
2020-12-01 12:00:00,39.73,39.76,39.55,39.55,2057238.0,32.2023,32.2266,32.0564,32.0564,2057238.0
2020-12-01 12:30:00,39.55,39.61,39.44,39.45,2484439.0,32.0564,32.105,31.9672,31.9753,2484439.0
2020-12-01 13:00:00,39.45,39.47,39.06,39.47,3588470.0,31.9753,31.9916,31.6592,31.9916,3588470.0
2020-12-01 13:30:00,39.47,39.57,39.36,39.37,1862595.0,31.9916,32.0726,31.9024,31.9105,1862595.0
2020-12-01 14:00:00,39.37,39.58,39.37,39.44,1840286.0,31.9105,32.0807,31.9105,31.9672,1840286.0
2020-12-01 14:30:00,39.44,39.44,39.27,39.34,1705193.0,31.9672,31.9672,31.8295,31.8862,1705193.0
2020-12-01 15:00:00,39.35,39.35,39.16,39.3,1987077.0,31.8943,31.8943,31.7403,31.8538,1987077.0
2020-12-01 15:30:00,39.3,39.51,39.25,39.4,4625538.0,31.8538,32.024,31.8132,31.9348,4625538.0
2020-12-02 09:30:00,40.46,41.41,40.3,40.73,20267591.0,32.794,33.564,32.6643,33.0128,20267591.0
2020-12-02 10:00:00,40.74,41.1,40.59,40.99,7756725.0,33.0209,33.3127,32.8994,33.2236,7756725.0
2020-12-02 10:30:00,40.99,41.02,40.48,40.52,5629919.0,33.2236,33.2479,32.8102,32.8426,5629919.0
2020-12-02 11:00:00,40.53,40.84,40.42,40.64,4575976.0,32.8507,33.102,32.7616,32.9399,4575976.0
2020-12-02 11:30:00,40.63,40.81,40.58,40.8,3013862.0,32.9318,33.0777,32.8912,33.0696,3013862.0
2020-12-02 12:00:00,40.8,40.96,40.63,40.75,3686410.0,33.0696,33.1992,32.9318,33.029,3686410.0
2020-12-02 12:30:00,40.74,40.8,40.63,40.76,2231640.0,33.0209,33.0696,32.9318,33.0371,2231640.0
2020-12-02 13:00:00,40.76,40.82,40.7,40.73,2081749.0,33.0371,33.0858,32.9885,33.0128,2081749.0
2020-12-02 13:30:00,40.73,40.76,40.53,40.55,2675689.0,33.0128,33.0371,32.8507,32.8669,2675689.0
2020-12-02 14:00:00,40.55,40.58,40.36,40.55,2903469.0,32.8669,32.8912,32.7129,32.8669,2903469.0
2020-12-02 14:30:00,40.54,40.62,40.54,40.58,1644423.0,32.8588,32.9237,32.8588,32.8912,1644423.0
2020-12-02 15:00:00,40.58,40.77,40.58,40.7,2336067.0,32.8912,33.0452,32.8912,32.9885,2336067.0
2020-12-02 15:30:00,40.7,40.8,40.59,40.8,6669545.0,32.9885,33.0696,32.8994,33.0696,6669545.0
2020-12-03 09:30:00,40.98,41.03,40.15,40.28,10238596.0,33.2155,33.256,32.5427,32.6481,10238596.0
2020-12-03 10:00:00,40.29,40.69,40.27,40.52,3748966.0,32.6562,32.9804,32.64,32.8426,3748966.0
2020-12-03 10:30:00,40.53,40.55,40.2,40.21,3208910.0,32.8507,32.8669,32.5832,32.5914,3208910.0
2020-12-03 11:00:00,40.21,40.36,40.2,40.32,2147066.0,32.5914,32.7129,32.5832,32.6805,2147066.0
2020-12-03 11:30:00,40.31,40.34,40.03,40.07,3130769.0,32.6724,32.6967,32.4455,32.4779,3130769.0
2020-12-03 12:00:00,40.06,40.19,40.05,40.14,2099073.0,32.4698,32.5751,32.4617,32.5346,2099073.0
2020-12-03 12:30:00,40.14,40.25,40.08,40.16,2071742.0,32.5346,32.6238,32.486,32.5508,2071742.0
2020-12-03 13:00:00,40.16,40.2,40.07,40.13,1682481.0,32.5508,32.5832,32.4779,32.5265,1682481.0
2020-12-03 13:30:00,40.13,40.23,40.08,40.18,1659448.0,32.5265,32.6076,32.486,32.567,1659448.0
2020-12-03 14:00:00,40.18,40.32,40.14,40.32,1672419.0,32.567,32.6805,32.5346,32.6805,1672419.0
2020-12-03 14:30:00,40.31,40.45,40.3,40.44,1587092.0,32.6724,32.7859,32.6643,32.7778,1587092.0
2020-12-03 15:00:00,40.44,40.55,40.4,40.53,2392516.0,32.7778,32.8669,32.7454,32.8507,2392516.0
2020-12-03 15:30:00,40.53,40.59,39.52,40.1,19539568.0,32.8507,32.8994,32.0321,32.5022,19539568.0
2020-12-04 09:30:00,39.89,40.45,39.89,40.02,6479355.0,32.332,32.7859,32.332,32.4374,6479355.0
2020-12-04 10:00:00,40.02,40.23,39.95,40.08,2820800.0,32.4374,32.6076,32.3806,32.486,2820800.0
2020-12-04 10:30:00,40.07,40.29,40.06,40.18,2377409.0,32.4779,32.6562,32.4698,32.567,2377409.0
2020-12-04 11:00:00,40.17,40.18,40.05,40.09,1863694.0,32.5589,32.567,32.4617,32.4941,1863694.0
2020-12-04 11:30:00,40.09,40.34,40.09,40.16,2315619.0,32.4941,32.6967,32.4941,32.5508,2315619.0
2020-12-04 12:00:00,40.16,40.23,40.15,40.23,1044610.0,32.5508,32.6076,32.5427,32.6076,1044610.0
2020-12-04 12:30:00,40.22,40.23,40.12,40.18,1012670.0,32.5995,32.6076,32.5184,32.567,1012670.0
2020-12-04 13:00:00,40.18,40.2,40.09,40.17,943539.0,32.567,32.5832,32.4941,32.5589,943539.0
2020-12-04 13:30:00,40.16,40.19,40.13,40.14,942427.0,32.5508,32.5751,32.5265,32.5346,942427.0
2020-12-04 14:00:00,40.14,40.2,40.11,40.15,1260778.0,32.5346,32.5832,32.5103,32.5427,1260778.0
2020-12-04 14:30:00,40.15,40.16,40.08,40.15,1078172.0,32.5427,32.5508,32.486,32.5427,1078172.0
2020-12-04 15:00:00,40.15,40.2,40.11,40.19,1409205.0,32.5427,32.5832,32.5103,32.5751,1409205.0
2020-12-04 15:30:00,40.19,40.38,40.18,40.35,4139865.0,32.5751,32.7291,32.567,32.7048,4139865.0
2020-12-07 09:30:00,40.48,40.82,40.41,40.52,2978350.0,32.8102,33.0858,32.7535,32.8426,2978350.0
2020-12-07 10:00:00,40.52,40.6,40.39,40.55,2352089.0,32.8426,32.9075,32.7372,32.8669,2352089.0
2020-12-07 10:30:00,40.55,40.56,40.46,40.55,1692847.0,32.8669,32.875,32.794,32.8669,1692847.0
2020-12-07 11:00:00,40.54,40.67,40.52,40.6,1779354.0,32.8588,32.9642,32.8426,32.9075,1779354.0
2020-12-07 11:30:00,40.59,40.89,40.58,40.81,2924540.0,32.8994,33.1425,32.8912,33.0777,2924540.0
2020-12-07 12:00:00,40.8,41.02,40.73,40.9,2759181.0,33.0696,33.2479,33.0128,33.1506,2759181.0
2020-12-07 12:30:00,40.91,41.27,40.9,41.25,3122432.0,33.1587,33.4505,33.1506,33.4343,3122432.0
2020-12-07 13:00:00,41.26,41.27,40.97,41.05,2349495.0,33.4424,33.4505,33.2074,33.2722,2349495.0
2020-12-07 13:30:00,41.04,41.08,40.84,40.98,1847978.0,33.2641,33.2965,33.102,33.2155,1847978.0
2020-12-07 14:00:00,40.98,41.0,40.86,40.99,1528316.0,33.2155,33.2317,33.1182,33.2236,1528316.0
2020-12-07 14:30:00,41.0,41.22,40.99,41.08,2703286.0,33.2317,33.41,33.2236,33.2965,2703286.0
2020-12-07 15:00:00,41.07,41.28,41.05,41.27,2504767.0,33.2884,33.4586,33.2722,33.4505,2504767.0
2020-12-07 15:30:00,41.27,41.4,41.07,41.25,6951653.0,33.4505,33.5559,33.2884,33.4343,6951653.0
2020-12-08 09:30:00,41.4,42.0,41.35,41.69,10996307.0,33.5559,34.0422,33.5154,33.7909,10996307.0
2020-12-08 10:00:00,41.69,42.0,41.54,41.93,4557760.0,33.7909,34.0422,33.6694,33.9855,4557760.0
2020-12-08 10:30:00,41.93,42.25,41.91,42.11,7365898.0,33.9855,34.2448,33.9693,34.1314,7365898.0
2020-12-08 11:00:00,42.11,42.33,42.03,42.32,4097599.0,34.1314,34.3097,34.0665,34.3016,4097599.0
2020-12-08 11:30:00,42.32,42.4,42.16,42.4,4890520.0,34.3016,34.3664,34.1719,34.3664,4890520.0
2020-12-08 12:00:00,42.4,42.7,42.29,42.69,6176215.0,34.3664,34.6096,34.2773,34.6015,6176215.0
2020-12-08 12:30:00,42.7,42.77,42.62,42.71,6198666.0,34.6096,34.6663,34.5447,34.6177,6198666.0
2020-12-08 13:00:00,42.72,42.72,42.15,42.29,6300773.0,34.6258,34.6258,34.1638,34.2773,6300773.0
2020-12-08 13:30:00,42.28,42.3,41.86,42.21,5349645.0,34.2691,34.2854,33.9287,34.2124,5349645.0
2020-12-08 14:00:00,42.22,42.23,42.04,42.2,3226151.0,34.2205,34.2286,34.0746,34.2043,3226151.0
2020-12-08 14:30:00,42.21,42.39,42.17,42.39,2945891.0,34.2124,34.3583,34.18,34.3583,2945891.0
2020-12-08 15:00:00,42.39,42.43,42.31,42.41,3136721.0,34.3583,34.3907,34.2935,34.3745,3136721.0
2020-12-08 15:30:00,42.41,42.65,42.41,42.55,7701982.0,34.3745,34.569,34.3745,34.488,7701982.0
2020-12-09 09:30:00,43.03,43.08,42.15,42.32,13710322.0,34.877,34.9176,34.1638,34.3016,13710322.0
2020-12-09 10:00:00,42.32,42.36,41.43,41.53,8101677.0,34.3016,34.334,33.5802,33.6612,8101677.0
2020-12-09 10:30:00,41.52,41.57,41.13,41.25,9194478.0,33.6531,33.6937,33.337,33.4343,9194478.0
2020-12-09 11:00:00,41.26,41.88,41.21,41.78,6951449.0,33.4424,33.9449,33.4019,33.8639,6951449.0
2020-12-09 11:30:00,41.78,42.3,41.77,42.29,5768673.0,33.8639,34.2854,33.8558,34.2773,5768673.0
2020-12-09 12:00:00,42.29,42.31,42.01,42.14,3068773.0,34.2773,34.2935,34.0503,34.1557,3068773.0
2020-12-09 12:30:00,42.14,42.16,41.77,41.82,2902646.0,34.1557,34.1719,33.8558,33.8963,2902646.0
2020-12-09 13:00:00,41.82,41.88,41.57,41.59,3139959.0,33.8963,33.9449,33.6937,33.7099,3139959.0
2020-12-09 13:30:00,41.59,41.65,41.33,41.37,4577878.0,33.7099,33.7585,33.4991,33.5316,4577878.0
2020-12-09 14:00:00,41.37,42.0,41.33,41.9,3511708.0,33.5316,34.0422,33.4991,33.9611,3511708.0
2020-12-09 14:30:00,41.89,41.94,41.72,41.85,2490856.0,33.953,33.9936,33.8152,33.9206,2490856.0
2020-12-09 15:00:00,41.85,42.0,41.81,41.96,2730298.0,33.9206,34.0422,33.8882,34.0098,2730298.0
2020-12-09 15:30:00,41.97,42.06,41.85,41.85,5579723.0,34.0179,34.0908,33.9206,33.9206,5579723.0
2020-12-10 09:30:00,41.82,42.22,41.44,41.94,8322769.0,33.8963,34.2205,33.5883,33.9936,8322769.0
2020-12-10 10:00:00,41.95,42.09,41.8,41.95,3873086.0,34.0017,34.1151,33.8801,34.0017,3873086.0
2020-12-10 10:30:00,41.94,42.11,41.77,41.98,3446987.0,33.9936,34.1314,33.8558,34.026,3446987.0
2020-12-10 11:00:00,41.98,42.03,41.81,41.92,2565404.0,34.026,34.0665,33.8882,33.9774,2565404.0
2020-12-10 11:30:00,41.93,41.94,41.75,41.77,1885956.0,33.9855,33.9936,33.8396,33.8558,1885956.0
2020-12-10 12:00:00,41.78,41.78,41.57,41.74,3176985.0,33.8639,33.8639,33.6937,33.8315,3176985.0
2020-12-10 12:30:00,41.73,41.79,41.59,41.66,1742546.0,33.8234,33.872,33.7099,33.7666,1742546.0
2020-12-10 13:00:00,41.66,41.74,41.58,41.7,2007591.0,33.7666,33.8315,33.7018,33.799,2007591.0
2020-12-10 13:30:00,41.7,41.8,41.61,41.8,1705966.0,33.799,33.8801,33.7261,33.8801,1705966.0
2020-12-10 14:00:00,41.8,41.91,41.74,41.84,2155730.0,33.8801,33.9693,33.8315,33.9125,2155730.0
2020-12-10 14:30:00,41.84,42.1,41.84,41.99,2699842.0,33.9125,34.1233,33.9125,34.0341,2699842.0
2020-12-10 15:00:00,42.0,42.06,41.94,41.95,2821484.0,34.0422,34.0908,33.9936,34.0017,2821484.0
2020-12-10 15:30:00,41.96,42.02,41.73,41.73,7104742.0,34.0098,34.0584,33.8234,33.8234,7104742.0
2020-12-11 09:30:00,41.97,42.07,40.69,41.13,14267055.0,34.0179,34.0989,32.9804,33.337,14267055.0
2020-12-11 10:00:00,41.12,41.3,41.08,41.2,3356276.0,33.3289,33.4748,33.2965,33.3938,3356276.0
2020-12-11 10:30:00,41.2,41.28,40.97,41.02,4291860.0,33.3938,33.4586,33.2074,33.2479,4291860.0
2020-12-11 11:00:00,41.02,41.2,40.95,41.19,2593997.0,33.2479,33.3938,33.1911,33.3857,2593997.0
2020-12-11 11:30:00,41.19,41.42,41.08,41.15,3024879.0,33.3857,33.5721,33.2965,33.3532,3024879.0
2020-12-11 12:00:00,41.16,41.18,40.81,40.96,3400922.0,33.3614,33.3776,33.0777,33.1992,3400922.0
2020-12-11 12:30:00,40.95,41.11,40.86,41.06,1970965.0,33.1911,33.3208,33.1182,33.2803,1970965.0
2020-12-11 13:00:00,41.06,41.1,41.0,41.1,1525020.0,33.2803,33.3127,33.2317,33.3127,1525020.0
2020-12-11 13:30:00,41.1,41.2,41.08,41.1,1377894.0,33.3127,33.3938,33.2965,33.3127,1377894.0
2020-12-11 14:00:00,41.1,41.27,41.08,41.25,1378299.0,33.3127,33.4505,33.2965,33.4343,1378299.0
2020-12-11 14:30:00,41.25,41.26,41.06,41.08,1741100.0,33.4343,33.4424,33.2803,33.2965,1741100.0
2020-12-11 15:00:00,41.08,41.16,41.01,41.09,2248713.0,33.2965,33.3614,33.2398,33.3046,2248713.0
2020-12-11 15:30:00,41.09,41.19,40.97,41.12,5734101.0,33.3046,33.3857,33.2074,33.3289,5734101.0
2020-12-14 09:30:00,41.62,41.66,40.72,40.87,14319447.0,33.7342,33.7666,33.0047,33.1263,14319447.0
2020-12-14 10:00:00,40.89,40.95,40.07,40.25,9328314.0,33.1425,33.1911,32.4779,32.6238,9328314.0
2020-12-14 10:30:00,40.25,40.35,40.07,40.24,5578265.0,32.6238,32.7048,32.4779,32.6157,5578265.0
2020-12-14 11:00:00,40.23,40.25,40.02,40.05,3773357.0,32.6076,32.6238,32.4374,32.4617,3773357.0
2020-12-14 11:30:00,40.05,40.09,39.65,39.79,5959838.0,32.4617,32.4941,32.1375,32.2509,5959838.0
2020-12-14 12:00:00,39.8,39.99,39.75,39.84,2987405.0,32.259,32.413,32.2185,32.2915,2987405.0
2020-12-14 12:30:00,39.84,39.91,39.65,39.67,2661458.0,32.2915,32.3482,32.1375,32.1537,2661458.0
2020-12-14 13:00:00,39.67,39.82,39.64,39.66,2517970.0,32.1537,32.2752,32.1294,32.1456,2517970.0
2020-12-14 13:30:00,39.66,39.67,39.37,39.48,8565040.0,32.1456,32.1537,31.9105,31.9997,8565040.0
2020-12-14 14:00:00,39.48,39.62,39.48,39.57,2350138.0,31.9997,32.1131,31.9997,32.0726,2350138.0
2020-12-14 14:30:00,39.56,39.58,39.43,39.46,2198465.0,32.0645,32.0807,31.9591,31.9835,2198465.0
2020-12-14 15:00:00,39.46,39.5,39.26,39.33,3842300.0,31.9835,32.0159,31.8213,31.8781,3842300.0
2020-12-14 15:30:00,39.33,39.33,39.07,39.21,10875100.0,31.8781,31.8781,31.6673,31.7808,10875100.0
2020-12-15 09:30:00,39.05,39.18,38.54,38.6,11101922.0,31.6511,31.7565,31.2378,31.2864,11101922.0
2020-12-15 10:00:00,38.61,38.69,38.37,38.42,6307771.0,31.2945,31.3593,31.1,31.1405,6307771.0
2020-12-15 10:30:00,38.41,38.41,38.21,38.26,5772776.0,31.1324,31.1324,30.9703,31.0108,5772776.0
2020-12-15 11:00:00,38.26,38.58,38.24,38.5,4167938.0,31.0108,31.2702,30.9946,31.2053,4167938.0
2020-12-15 11:30:00,38.5,38.56,38.34,38.48,3038927.0,31.2053,31.254,31.0757,31.1891,3038927.0
2020-12-15 12:00:00,38.48,38.52,38.33,38.38,2938578.0,31.1891,31.2216,31.0676,31.1081,2938578.0
2020-12-15 12:30:00,38.38,38.46,38.34,38.46,2820525.0,31.1081,31.1729,31.0757,31.1729,2820525.0
2020-12-15 13:00:00,38.46,38.6,38.46,38.57,2522028.0,31.1729,31.2864,31.1729,31.2621,2522028.0
2020-12-15 13:30:00,38.57,38.59,38.37,38.59,2686700.0,31.2621,31.2783,31.1,31.2783,2686700.0
2020-12-15 14:00:00,38.58,38.73,38.55,38.68,2822459.0,31.2702,31.3918,31.2459,31.3512,2822459.0
2020-12-15 14:30:00,38.68,38.75,38.6,38.63,2289179.0,31.3512,31.408,31.2864,31.3107,2289179.0
2020-12-15 15:00:00,38.64,38.7,38.56,38.58,2255196.0,31.3188,31.3675,31.254,31.2702,2255196.0
2020-12-15 15:30:00,38.58,38.72,38.53,38.72,5330576.0,31.2702,31.3837,31.2297,31.3837,5330576.0
2020-12-16 09:30:00,38.18,38.47,37.74,38.02,8765103.0,30.946,31.181,30.5893,30.8163,8765103.0
2020-12-16 10:00:00,38.02,38.24,37.86,38.18,3863212.0,30.8163,30.9946,30.6866,30.946,3863212.0
2020-12-16 10:30:00,38.17,38.19,37.93,38.02,2819637.0,30.9379,30.9541,30.7433,30.8163,2819637.0
2020-12-16 11:00:00,38.02,38.28,38.02,38.27,2444792.0,30.8163,31.027,30.8163,31.0189,2444792.0
2020-12-16 11:30:00,38.27,38.3,38.15,38.18,1388782.0,31.0189,31.0432,30.9217,30.946,1388782.0
2020-12-16 12:00:00,38.18,38.24,38.02,38.11,1885653.0,30.946,30.9946,30.8163,30.8892,1885653.0
2020-12-16 12:30:00,38.11,38.15,37.85,37.95,5017163.0,30.8892,30.9217,30.6785,30.7596,5017163.0
2020-12-16 13:00:00,37.94,38.12,37.91,38.09,3120072.0,30.7515,30.8973,30.7271,30.873,3120072.0
2020-12-16 13:30:00,38.08,38.09,37.97,37.99,1535634.0,30.8649,30.873,30.7758,30.792,1535634.0
2020-12-16 14:00:00,37.99,38.09,37.95,38.02,2005166.0,30.792,30.873,30.7596,30.8163,2005166.0
2020-12-16 14:30:00,38.02,38.09,38.0,38.05,1660327.0,30.8163,30.873,30.8001,30.8406,1660327.0
2020-12-16 15:00:00,38.05,38.07,37.91,37.95,2825172.0,30.8406,30.8568,30.7271,30.7596,2825172.0
2020-12-16 15:30:00,37.94,38.0,37.76,37.85,7254393.0,30.7515,30.8001,30.6056,30.6785,7254393.0
2020-12-17 09:30:00,37.83,37.96,37.33,37.41,9486551.0,30.6623,30.7677,30.257,30.3219,9486551.0
2020-12-17 10:00:00,37.41,37.72,37.31,37.68,4932302.0,30.3219,30.5731,30.2408,30.5407,4932302.0
2020-12-17 10:30:00,37.67,37.68,37.53,37.62,2915899.0,30.5326,30.5407,30.4191,30.4921,2915899.0
2020-12-17 11:00:00,37.61,37.81,37.6,37.66,2592960.0,30.484,30.6461,30.4759,30.5245,2592960.0
2020-12-17 11:30:00,37.67,37.85,37.63,37.81,2201564.0,30.5326,30.6785,30.5002,30.6461,2201564.0
2020-12-17 12:00:00,37.81,37.95,37.74,37.93,2511660.0,30.6461,30.7596,30.5893,30.7433,2511660.0
2020-12-17 12:30:00,37.93,37.96,37.78,37.84,1974953.0,30.7433,30.7677,30.6218,30.6704,1974953.0
2020-12-17 13:00:00,37.83,38.08,37.83,37.98,2408896.0,30.6623,30.8649,30.6623,30.7839,2408896.0
2020-12-17 13:30:00,37.98,38.05,37.96,37.98,1357793.0,30.7839,30.8406,30.7677,30.7839,1357793.0
2020-12-17 14:00:00,37.98,38.09,37.93,38.04,1976227.0,30.7839,30.873,30.7433,30.8325,1976227.0
2020-12-17 14:30:00,38.04,38.11,38.0,38.09,2122813.0,30.8325,30.8892,30.8001,30.873,2122813.0
2020-12-17 15:00:00,38.09,38.12,37.99,38.05,2194212.0,30.873,30.8973,30.792,30.8406,2194212.0
2020-12-17 15:30:00,38.05,38.11,37.95,38.03,4077657.0,30.8406,30.8892,30.7596,30.8244,4077657.0
2020-12-18 09:30:00,37.99,38.09,37.69,37.83,8361520.0,30.792,30.873,30.5488,30.6623,8361520.0
2020-12-18 10:00:00,37.82,37.84,37.61,37.74,2815845.0,30.6542,30.6704,30.484,30.5893,2815845.0
2020-12-18 10:30:00,37.74,37.82,37.64,37.66,2155751.0,30.5893,30.6542,30.5083,30.5245,2155751.0
2020-12-18 11:00:00,37.66,37.81,37.58,37.65,2777987.0,30.5245,30.6461,30.4597,30.5164,2777987.0
2020-12-18 11:30:00,37.65,37.68,37.55,37.56,1518266.0,30.5164,30.5407,30.4353,30.4435,1518266.0
2020-12-18 12:00:00,37.57,37.67,37.55,37.66,1673171.0,30.4516,30.5326,30.4353,30.5245,1673171.0
2020-12-18 12:30:00,37.66,37.7,37.57,37.66,1400275.0,30.5245,30.5569,30.4516,30.5245,1400275.0
2020-12-18 13:00:00,37.66,37.66,37.57,37.63,1089911.0,30.5245,30.5245,30.4516,30.5002,1089911.0
2020-12-18 13:30:00,37.62,37.63,37.57,37.61,1077210.0,30.4921,30.5002,30.4516,30.484,1077210.0
2020-12-18 14:00:00,37.61,37.61,37.5,37.59,1862877.0,30.484,30.484,30.3948,30.4678,1862877.0
2020-12-18 14:30:00,37.58,37.61,37.51,37.55,1441789.0,30.4597,30.484,30.4029,30.4353,1441789.0
2020-12-18 15:00:00,37.55,37.6,37.5,37.55,1965820.0,30.4353,30.4759,30.3948,30.4353,1965820.0
2020-12-18 15:30:00,37.56,37.87,37.51,37.69,7159022.0,30.4435,30.6947,30.4029,30.5488,7159022.0
2020-12-21 09:30:00,37.28,37.33,36.93,37.03,5851102.0,30.2165,30.257,29.9328,30.0139,5851102.0
2020-12-21 10:00:00,37.02,37.26,36.91,37.02,4464645.0,30.0058,30.2003,29.9166,30.0058,4464645.0
2020-12-21 10:30:00,37.01,37.1,36.96,37.05,2356028.0,29.9977,30.0706,29.9571,30.0301,2356028.0
2020-12-21 11:00:00,37.04,37.18,37.0,37.12,1989239.0,30.022,30.1355,29.9896,30.0868,1989239.0
2020-12-21 11:30:00,37.12,37.16,37.07,37.11,1354349.0,30.0868,30.1192,30.0463,30.0787,1354349.0
2020-12-21 12:00:00,37.11,37.13,37.01,37.09,1850250.0,30.0787,30.0949,29.9977,30.0625,1850250.0
2020-12-21 12:30:00,37.08,37.17,37.06,37.17,1353287.0,30.0544,30.1273,30.0382,30.1273,1353287.0
2020-12-21 13:00:00,37.17,37.21,37.12,37.18,1192781.0,30.1273,30.1598,30.0868,30.1355,1192781.0
2020-12-21 13:30:00,37.18,37.29,37.16,37.22,1301319.0,30.1355,30.2246,30.1192,30.1679,1301319.0
2020-12-21 14:00:00,37.22,37.26,37.16,37.24,1315146.0,30.1679,30.2003,30.1192,30.1841,1315146.0
2020-12-21 14:30:00,37.23,37.27,37.2,37.27,1005927.0,30.176,30.2084,30.1517,30.2084,1005927.0
2020-12-21 15:00:00,37.26,37.3,37.22,37.3,1120174.0,30.2003,30.2327,30.1679,30.2327,1120174.0
2020-12-21 15:30:00,37.3,37.4,37.22,37.38,3887278.0,30.2327,30.3138,30.1679,30.2976,3887278.0
2020-12-22 09:30:00,37.22,37.33,36.92,36.95,4315982.0,30.1679,30.257,29.9247,29.949,4315982.0
2020-12-22 10:00:00,36.95,36.98,36.79,36.9,3517803.0,29.949,29.9733,29.8193,29.9085,3517803.0
2020-12-22 10:30:00,36.9,36.96,36.78,36.84,2097019.0,29.9085,29.9571,29.8112,29.8599,2097019.0
2020-12-22 11:00:00,36.83,37.02,36.83,36.9,1959220.0,29.8518,30.0058,29.8518,29.9085,1959220.0
2020-12-22 11:30:00,36.89,36.9,36.74,36.82,2380042.0,29.9004,29.9085,29.7788,29.8437,2380042.0
2020-12-22 12:00:00,36.83,36.88,36.75,36.76,1328629.0,29.8518,29.8923,29.7869,29.795,1328629.0
2020-12-22 12:30:00,36.76,36.84,36.73,36.79,1323303.0,29.795,29.8599,29.7707,29.8193,1323303.0
2020-12-22 13:00:00,36.79,36.82,36.75,36.77,1187836.0,29.8193,29.8437,29.7869,29.8031,1187836.0
2020-12-22 13:30:00,36.77,36.81,36.72,36.73,1183620.0,29.8031,29.8356,29.7626,29.7707,1183620.0
2020-12-22 14:00:00,36.72,36.73,36.6,36.66,2108370.0,29.7626,29.7707,29.6653,29.714,2108370.0
2020-12-22 14:30:00,36.66,36.75,36.63,36.72,1390182.0,29.714,29.7869,29.6897,29.7626,1390182.0
2020-12-22 15:00:00,36.72,36.75,36.64,36.71,1574258.0,29.7626,29.7869,29.6978,29.7545,1574258.0
2020-12-22 15:30:00,36.7,36.74,36.65,36.74,3384622.0,29.7464,29.7788,29.7059,29.7788,3384622.0
2020-12-23 09:30:00,37.01,37.46,36.88,37.18,6099384.0,29.9977,30.3624,29.8923,30.1355,6099384.0
2020-12-23 10:00:00,37.18,37.62,37.16,37.51,4110090.0,30.1355,30.4921,30.1192,30.4029,4110090.0
2020-12-23 10:30:00,37.51,37.65,37.47,37.56,2891826.0,30.4029,30.5164,30.3705,30.4435,2891826.0
2020-12-23 11:00:00,37.56,37.57,37.42,37.44,1980299.0,30.4435,30.4516,30.33,30.3462,1980299.0
2020-12-23 11:30:00,37.43,37.61,37.41,37.61,1783736.0,30.3381,30.484,30.3219,30.484,1783736.0
2020-12-23 12:00:00,37.61,37.62,37.53,37.54,1087935.0,30.484,30.4921,30.4191,30.4272,1087935.0
2020-12-23 12:30:00,37.55,37.58,37.48,37.56,904558.0,30.4353,30.4597,30.3786,30.4435,904558.0
2020-12-23 13:00:00,37.55,37.61,37.53,37.56,1392058.0,30.4353,30.484,30.4191,30.4435,1392058.0
2020-12-23 13:30:00,37.56,37.57,37.41,37.51,1807413.0,30.4435,30.4516,30.3219,30.4029,1807413.0
2020-12-23 14:00:00,37.5,37.53,37.44,37.49,907066.0,30.3948,30.4191,30.3462,30.3867,907066.0
2020-12-23 14:30:00,37.48,37.56,37.48,37.5,923177.0,30.3786,30.4435,30.3786,30.3948,923177.0
2020-12-23 15:00:00,37.51,37.55,37.46,37.51,1046486.0,30.4029,30.4353,30.3624,30.4029,1046486.0
2020-12-23 15:30:00,37.51,37.58,37.43,37.44,3409699.0,30.4029,30.4597,30.3381,30.3462,3409699.0
2020-12-24 09:30:00,37.4,37.57,37.18,37.3,3240442.0,30.3138,30.4516,30.1355,30.2327,3240442.0
2020-12-24 10:00:00,37.31,37.52,37.26,37.48,2110195.0,30.2408,30.411,30.2003,30.3786,2110195.0
2020-12-24 10:30:00,37.48,37.49,37.27,37.39,1695158.0,30.3786,30.3867,30.2084,30.3057,1695158.0
2020-12-24 11:00:00,37.39,37.44,37.32,37.41,1392510.0,30.3057,30.3462,30.2489,30.3219,1392510.0
2020-12-24 11:30:00,37.41,37.41,37.25,37.27,1202923.0,30.3219,30.3219,30.1922,30.2084,1202923.0
2020-12-24 12:00:00,37.27,37.38,37.23,37.37,1000636.0,30.2084,30.2976,30.176,30.2895,1000636.0
2020-12-24 12:30:00,37.37,37.4,37.27,37.28,1835409.0,30.2895,30.3138,30.2084,30.2165,1835409.0
2020-12-28 09:30:00,37.36,37.58,36.97,36.98,3986299.0,30.2813,30.4597,29.9652,29.9733,3986299.0
2020-12-28 10:00:00,36.98,37.09,36.95,37.04,2428067.0,29.9733,30.0625,29.949,30.022,2428067.0
2020-12-28 10:30:00,37.03,37.1,36.82,36.83,2183214.0,30.0139,30.0706,29.8437,29.8518,2183214.0
2020-12-28 11:00:00,36.83,36.87,36.75,36.79,2066922.0,29.8518,29.8842,29.7869,29.8193,2066922.0
2020-12-28 11:30:00,36.79,36.9,36.77,36.82,1437275.0,29.8193,29.9085,29.8031,29.8437,1437275.0
2020-12-28 12:00:00,36.82,36.87,36.76,36.77,1166046.0,29.8437,29.8842,29.795,29.8031,1166046.0
2020-12-28 12:30:00,36.78,36.8,36.68,36.73,1364060.0,29.8112,29.8274,29.7302,29.7707,1364060.0
2020-12-28 13:00:00,36.73,36.84,36.72,36.76,1155821.0,29.7707,29.8599,29.7626,29.795,1155821.0
2020-12-28 13:30:00,36.75,36.79,36.75,36.75,844854.0,29.7869,29.8193,29.7869,29.7869,844854.0
2020-12-28 14:00:00,36.76,36.78,36.73,36.73,1003913.0,29.795,29.8112,29.7707,29.7707,1003913.0
2020-12-28 14:30:00,36.73,36.78,36.71,36.75,1101771.0,29.7707,29.8112,29.7545,29.7869,1101771.0
2020-12-28 15:00:00,36.75,36.75,36.7,36.75,1231047.0,29.7869,29.7869,29.7464,29.7869,1231047.0
2020-12-28 15:30:00,36.75,36.82,36.72,36.82,3010558.0,29.7869,29.8437,29.7626,29.8437,3010558.0
2020-12-29 09:30:00,36.9,37.08,36.79,36.87,3679895.0,29.9085,30.0544,29.8193,29.8842,3679895.0
2020-12-29 10:00:00,36.87,37.07,36.84,37.04,2351989.0,29.8842,30.0463,29.8599,30.022,2351989.0
2020-12-29 10:30:00,37.04,37.08,36.96,36.96,1157344.0,30.022,30.0544,29.9571,29.9571,1157344.0
2020-12-29 11:00:00,36.97,37.05,36.91,37.04,1121245.0,29.9652,30.0301,29.9166,30.022,1121245.0
2020-12-29 11:30:00,37.04,37.12,37.0,37.1,1155074.0,30.022,30.0868,29.9896,30.0706,1155074.0
2020-12-29 12:00:00,37.09,37.14,37.03,37.1,1201724.0,30.0625,30.103,30.0139,30.0706,1201724.0
2020-12-29 12:30:00,37.1,37.1,36.93,36.96,946684.0,30.0706,30.0706,29.9328,29.9571,946684.0
2020-12-29 13:00:00,36.95,36.99,36.89,36.95,728200.0,29.949,29.9814,29.9004,29.949,728200.0
2020-12-29 13:30:00,36.95,37.05,36.94,36.96,902466.0,29.949,30.0301,29.9409,29.9571,902466.0
2020-12-29 14:00:00,36.97,37.04,36.95,36.99,783868.0,29.9652,30.022,29.949,29.9814,783868.0
2020-12-29 14:30:00,36.98,37.11,36.95,37.04,1181653.0,29.9733,30.0787,29.949,30.022,1181653.0
2020-12-29 15:00:00,37.04,37.15,37.02,37.14,1289073.0,30.022,30.1111,30.0058,30.103,1289073.0
2020-12-29 15:30:00,37.14,37.2,37.02,37.04,2758499.0,30.103,30.1517,30.0058,30.022,2758499.0
2020-12-30 09:30:00,37.03,37.22,36.87,37.1,2539488.0,30.0139,30.1679,29.8842,30.0706,2539488.0
2020-12-30 10:00:00,37.1,37.24,37.01,37.01,1738042.0,30.0706,30.1841,29.9977,29.9977,1738042.0
2020-12-30 10:30:00,37.01,37.14,37.0,37.09,1318727.0,29.9977,30.103,29.9896,30.0625,1318727.0
2020-12-30 11:00:00,37.08,37.18,37.07,37.08,916423.0,30.0544,30.1355,30.0463,30.0544,916423.0
2020-12-30 11:30:00,37.08,37.16,37.02,37.05,960108.0,30.0544,30.1192,30.0058,30.0301,960108.0
2020-12-30 12:00:00,37.05,37.12,37.02,37.1,636556.0,30.0301,30.0868,30.0058,30.0706,636556.0
2020-12-30 12:30:00,37.09,37.12,37.04,37.07,535739.0,30.0625,30.0868,30.022,30.0463,535739.0
2020-12-30 13:00:00,37.08,37.1,37.03,37.04,575691.0,30.0544,30.0706,30.0139,30.022,575691.0
2020-12-30 13:30:00,37.04,37.07,37.0,37.0,794991.0,30.022,30.0463,29.9896,29.9896,794991.0
2020-12-30 14:00:00,37.01,37.01,36.9,36.94,1937623.0,29.9977,29.9977,29.9085,29.9409,1937623.0
2020-12-30 14:30:00,36.94,36.98,36.92,36.95,806430.0,29.9409,29.9733,29.9247,29.949,806430.0
2020-12-30 15:00:00,36.96,36.96,36.75,36.78,2026364.0,29.9571,29.9571,29.7869,29.8112,2026364.0
2020-12-30 15:30:00,36.77,36.85,36.7,36.75,5124986.0,29.8031,29.868,29.7464,29.7869,5124986.0
2020-12-31 09:30:00,36.66,36.77,36.43,36.45,3333745.0,29.714,29.8031,29.5276,29.5438,3333745.0
2020-12-31 10:00:00,36.44,36.48,36.39,36.4,1783716.0,29.5357,29.5681,29.4951,29.5032,1783716.0
2020-12-31 10:30:00,36.4,36.43,36.29,36.39,2036384.0,29.5032,29.5276,29.4141,29.4951,2036384.0
2020-12-31 11:00:00,36.39,36.47,36.35,36.4,1228129.0,29.4951,29.56,29.4627,29.5032,1228129.0
2020-12-31 11:30:00,36.39,36.41,36.32,36.41,1308843.0,29.4951,29.5113,29.4384,29.5113,1308843.0
2020-12-31 12:00:00,36.41,36.44,36.3,36.33,1387970.0,29.5113,29.5357,29.4222,29.4465,1387970.0
2020-12-31 12:30:00,36.33,36.38,36.29,36.34,1506971.0,29.4465,29.487,29.4141,29.4546,1506971.0
2020-12-31 13:00:00,36.34,36.37,36.32,36.34,825120.0,29.4546,29.4789,29.4384,29.4546,825120.0
2020-12-31 13:30:00,36.34,36.49,36.33,36.45,1130724.0,29.4546,29.5762,29.4465,29.5438,1130724.0
2020-12-31 14:00:00,36.45,36.59,36.42,36.54,1494554.0,29.5438,29.6572,29.5194,29.6167,1494554.0
2020-12-31 14:30:00,36.54,36.62,36.52,36.55,1327179.0,29.6167,29.6816,29.6005,29.6248,1327179.0
2020-12-31 15:00:00,36.55,36.69,36.52,36.65,1715498.0,29.6248,29.7383,29.6005,29.7059,1715498.0
2020-12-31 15:30:00,36.65,36.92,36.64,36.79,5398756.0,29.7059,29.9247,29.6978,29.8193,5398756.0
2021-01-04 09:30:00,36.89,36.94,36.56,36.67,3873364.0,29.9004,29.9409,29.6329,29.7221,3873364.0
2021-01-04 10:00:00,36.66,36.73,36.46,36.51,2327672.0,29.714,29.7707,29.5519,29.5924,2327672.0
2021-01-04 10:30:00,36.5,36.62,36.42,36.55,2144575.0,29.5843,29.6816,29.5194,29.6248,2144575.0
2021-01-04 11:00:00,36.54,36.69,36.43,36.53,2181016.0,29.6167,29.7383,29.5276,29.6086,2181016.0
2021-01-04 11:30:00,36.53,36.55,36.32,36.35,1741866.0,29.6086,29.6248,29.4384,29.4627,1741866.0
2021-01-04 12:00:00,36.35,36.44,36.27,36.4,1694874.0,29.4627,29.5357,29.3979,29.5032,1694874.0
2021-01-04 12:30:00,36.39,36.39,36.28,36.34,1266422.0,29.4951,29.4951,29.406,29.4546,1266422.0
2021-01-04 13:00:00,36.33,36.49,36.32,36.43,1176543.0,29.4465,29.5762,29.4384,29.5276,1176543.0
2021-01-04 13:30:00,36.44,36.51,36.4,36.49,1221756.0,29.5357,29.5924,29.5032,29.5762,1221756.0
2021-01-04 14:00:00,36.48,36.49,36.37,36.46,1389533.0,29.5681,29.5762,29.4789,29.5519,1389533.0
2021-01-04 14:30:00,36.45,36.61,36.4,36.61,1420970.0,29.5438,29.6734,29.5032,29.6734,1420970.0
2021-01-04 15:00:00,36.6,36.68,36.51,36.65,1398477.0,29.6653,29.7302,29.5924,29.7059,1398477.0
2021-01-04 15:30:00,36.65,36.89,36.62,36.82,3783395.0,29.7059,29.9004,29.6816,29.8437,3783395.0
2021-01-05 09:30:00,36.72,36.91,36.6,36.78,2822325.0,29.7626,29.9166,29.6653,29.8112,2822325.0
2021-01-05 10:00:00,36.79,36.91,36.73,36.78,2140915.0,29.8193,29.9166,29.7707,29.8112,2140915.0
2021-01-05 10:30:00,36.78,36.84,36.68,36.72,1234915.0,29.8112,29.8599,29.7302,29.7626,1234915.0
2021-01-05 11:00:00,36.73,36.9,36.7,36.9,1290848.0,29.7707,29.9085,29.7464,29.9085,1290848.0
2021-01-05 11:30:00,36.89,37.0,36.87,36.98,1584169.0,29.9004,29.9896,29.8842,29.9733,1584169.0
2021-01-05 12:00:00,36.98,37.2,36.97,37.18,1994295.0,29.9733,30.1517,29.9652,30.1355,1994295.0
2021-01-05 12:30:00,37.17,37.37,37.16,37.37,1946924.0,30.1273,30.2895,30.1192,30.2895,1946924.0
2021-01-05 13:00:00,37.36,37.37,37.18,37.19,1517908.0,30.2813,30.2895,30.1355,30.1436,1517908.0
2021-01-05 13:30:00,37.2,37.21,37.06,37.07,1230911.0,30.1517,30.1598,30.0382,30.0463,1230911.0
2021-01-05 14:00:00,37.07,37.27,37.06,37.23,1439890.0,30.0463,30.2084,30.0382,30.176,1439890.0
2021-01-05 14:30:00,37.23,37.28,37.2,37.25,1250752.0,30.176,30.2165,30.1517,30.1922,1250752.0
2021-01-05 15:00:00,37.25,37.31,37.12,37.19,1510212.0,30.1922,30.2408,30.0868,30.1436,1510212.0
2021-01-05 15:30:00,37.18,37.25,37.11,37.19,2593234.0,30.1355,30.1922,30.0787,30.1436,2593234.0
2021-01-06 09:30:00,36.83,37.17,36.8,37.07,3266047.0,29.8518,30.1273,29.8274,30.0463,3266047.0
2021-01-06 10:00:00,37.05,37.25,37.02,37.19,1997331.0,30.0301,30.1922,30.0058,30.1436,1997331.0
2021-01-06 10:30:00,37.18,37.35,37.18,37.3,1811896.0,30.1355,30.2732,30.1355,30.2327,1811896.0
2021-01-06 11:00:00,37.3,37.35,37.24,37.34,1262993.0,30.2327,30.2732,30.1841,30.2651,1262993.0
2021-01-06 11:30:00,37.34,37.39,37.15,37.15,1677750.0,30.2651,30.3057,30.1111,30.1111,1677750.0
2021-01-06 12:00:00,37.16,37.22,37.12,37.17,1024522.0,30.1192,30.1679,30.0868,30.1273,1024522.0
2021-01-06 12:30:00,37.18,37.33,37.17,37.29,1147507.0,30.1355,30.257,30.1273,30.2246,1147507.0
2021-01-06 13:00:00,37.3,37.36,37.25,37.34,1236721.0,30.2327,30.2813,30.1922,30.2651,1236721.0
2021-01-06 13:30:00,37.34,37.48,37.32,37.32,1429756.0,30.2651,30.3786,30.2489,30.2489,1429756.0
2021-01-06 14:00:00,37.32,37.35,37.0,37.03,2425445.0,30.2489,30.2732,29.9896,30.0139,2425445.0
2021-01-06 14:30:00,37.03,37.1,36.94,37.01,2404081.0,30.0139,30.0706,29.9409,29.9977,2404081.0
2021-01-06 15:00:00,37.01,37.08,36.9,36.95,2020858.0,29.9977,30.0544,29.9085,29.949,2020858.0
2021-01-06 15:30:00,36.95,36.98,36.77,36.88,4762182.0,29.949,29.9733,29.8031,29.8923,4762182.0
2021-01-07 09:30:00,37.04,37.06,36.67,36.96,3801660.0,30.022,30.0382,29.7221,29.9571,3801660.0
2021-01-07 10:00:00,36.96,37.05,36.87,36.98,2280628.0,29.9571,30.0301,29.8842,29.9733,2280628.0
2021-01-07 10:30:00,36.98,37.15,36.92,37.09,1629326.0,29.9733,30.1111,29.9247,30.0625,1629326.0
2021-01-07 11:00:00,37.09,37.15,36.96,37.0,1391988.0,30.0625,30.1111,29.9571,29.9896,1391988.0
2021-01-07 11:30:00,37.0,37.0,36.92,36.96,1276145.0,29.9896,29.9896,29.9247,29.9571,1276145.0
2021-01-07 12:00:00,36.96,36.99,36.88,36.9,1123000.0,29.9571,29.9814,29.8923,29.9085,1123000.0
2021-01-07 12:30:00,36.91,36.96,36.88,36.91,987265.0,29.9166,29.9571,29.8923,29.9166,987265.0
2021-01-07 13:00:00,36.91,36.95,36.84,36.86,1143757.0,29.9166,29.949,29.8599,29.8761,1143757.0
2021-01-07 13:30:00,36.87,36.9,36.84,36.88,911025.0,29.8842,29.9085,29.8599,29.8923,911025.0
2021-01-07 14:00:00,36.87,36.95,36.87,36.93,1134011.0,29.8842,29.949,29.8842,29.9328,1134011.0
2021-01-07 14:30:00,36.93,37.0,36.92,36.99,1165555.0,29.9328,29.9896,29.9247,29.9814,1165555.0
2021-01-07 15:00:00,37.0,37.09,36.99,37.06,1618268.0,29.9896,30.0625,29.9814,30.0382,1618268.0
2021-01-07 15:30:00,37.07,37.12,37.03,37.05,3143368.0,30.0463,30.0868,30.0139,30.0301,3143368.0
2021-01-08 09:30:00,37.16,37.53,37.08,37.35,3722855.0,30.1192,30.4191,30.0544,30.2732,3722855.0
2021-01-08 10:00:00,37.36,37.39,37.1,37.12,2552765.0,30.2813,30.3057,30.0706,30.0868,2552765.0
2021-01-08 10:30:00,37.13,37.19,37.02,37.06,1574353.0,30.0949,30.1436,30.0058,30.0382,1574353.0
2021-01-08 11:00:00,37.05,37.11,36.99,37.07,1328314.0,30.0301,30.0787,29.9814,30.0463,1328314.0
2021-01-08 11:30:00,37.07,37.22,37.03,37.22,1445774.0,30.0463,30.1679,30.0139,30.1679,1445774.0
2021-01-08 12:00:00,37.21,37.25,37.1,37.11,1067877.0,30.1598,30.1922,30.0706,30.0787,1067877.0
2021-01-08 12:30:00,37.12,37.17,37.05,37.05,975353.0,30.0868,30.1273,30.0301,30.0301,975353.0
2021-01-08 13:00:00,37.05,37.12,36.97,37.09,1824062.0,30.0301,30.0868,29.9652,30.0625,1824062.0
2021-01-08 13:30:00,37.08,37.11,36.92,37.0,1357997.0,30.0544,30.0787,29.9247,29.9896,1357997.0
2021-01-08 14:00:00,36.99,37.01,36.9,36.93,3055218.0,29.9814,29.9977,29.9085,29.9328,3055218.0
2021-01-08 14:30:00,36.93,37.17,36.92,37.09,2522315.0,29.9328,30.1273,29.9247,30.0625,2522315.0
2021-01-08 15:00:00,37.09,37.21,37.08,37.18,1685067.0,30.0625,30.1598,30.0544,30.1355,1685067.0
2021-01-08 15:30:00,37.18,37.22,37.11,37.12,3384151.0,30.1355,30.1679,30.0787,30.0868,3384151.0
2021-01-11 09:30:00,37.23,37.52,37.14,37.43,5098050.0,30.176,30.411,30.103,30.3381,5098050.0
2021-01-11 10:00:00,37.44,37.45,37.15,37.29,2656222.0,30.3462,30.3543,30.1111,30.2246,2656222.0
2021-01-11 10:30:00,37.29,37.32,37.2,37.3,1376704.0,30.2246,30.2489,30.1517,30.2327,1376704.0
2021-01-11 11:00:00,37.3,37.33,37.25,37.3,1157064.0,30.2327,30.257,30.1922,30.2327,1157064.0
2021-01-11 11:30:00,37.3,37.39,37.25,37.28,1345924.0,30.2327,30.3057,30.1922,30.2165,1345924.0
2021-01-11 12:00:00,37.29,37.37,37.27,37.36,1834705.0,30.2246,30.2895,30.2084,30.2813,1834705.0
2021-01-11 12:30:00,37.36,37.56,37.36,37.55,2279013.0,30.2813,30.4435,30.2813,30.4353,2279013.0
2021-01-11 13:00:00,37.55,37.77,37.54,37.77,2236142.0,30.4353,30.6137,30.4272,30.6137,2236142.0
2021-01-11 13:30:00,37.77,37.79,37.54,37.61,1955918.0,30.6137,30.6299,30.4272,30.484,1955918.0
2021-01-11 14:00:00,37.61,37.62,37.47,37.59,1445870.0,30.484,30.4921,30.3705,30.4678,1445870.0
2021-01-11 14:30:00,37.59,37.73,37.57,37.7,1729060.0,30.4678,30.5812,30.4516,30.5569,1729060.0
2021-01-11 15:00:00,37.7,37.76,37.61,37.69,2287267.0,30.5569,30.6056,30.484,30.5488,2287267.0
2021-01-11 15:30:00,37.7,37.83,37.62,37.77,5165827.0,30.5569,30.6623,30.4921,30.6137,5165827.0
2021-01-12 09:30:00,37.72,37.79,37.34,37.57,3843814.0,30.5731,30.6299,30.2651,30.4516,3843814.0
2021-01-12 10:00:00,37.57,37.64,36.96,37.11,6899284.0,30.4516,30.5083,29.9571,30.0787,6899284.0
2021-01-12 10:30:00,37.12,37.18,36.91,37.02,4142726.0,30.0868,30.1355,29.9166,30.0058,4142726.0
2021-01-12 11:00:00,37.02,37.15,36.96,37.0,2997405.0,30.0058,30.1111,29.9571,29.9896,2997405.0
2021-01-12 11:30:00,37.0,37.1,36.93,36.94,1890618.0,29.9896,30.0706,29.9328,29.9409,1890618.0
2021-01-12 12:00:00,36.94,36.98,36.82,36.86,2942640.0,29.9409,29.9733,29.8437,29.8761,2942640.0
2021-01-12 12:30:00,36.85,36.97,36.82,36.87,2062686.0,29.868,29.9652,29.8437,29.8842,2062686.0
2021-01-12 13:00:00,36.87,36.94,36.85,36.89,2060594.0,29.8842,29.9409,29.868,29.9004,2060594.0
2021-01-12 13:30:00,36.89,37.05,36.85,37.02,3278734.0,29.9004,30.0301,29.868,30.0058,3278734.0
2021-01-12 14:00:00,37.01,37.1,36.95,36.98,1803869.0,29.9977,30.0706,29.949,29.9733,1803869.0
2021-01-12 14:30:00,36.97,37.05,36.97,37.0,1575803.0,29.9652,30.0301,29.9652,29.9896,1575803.0
2021-01-12 15:00:00,37.01,37.06,36.97,37.02,1410425.0,29.9977,30.0382,29.9652,30.0058,1410425.0
2021-01-12 15:30:00,37.02,37.28,37.01,37.17,5273984.0,30.0058,30.2165,29.9977,30.1273,5273984.0
2021-01-13 09:30:00,37.02,37.17,36.79,36.82,4424551.0,30.0058,30.1273,29.8193,29.8437,4424551.0
2021-01-13 10:00:00,36.83,36.86,36.72,36.78,3018294.0,29.8518,29.8761,29.7626,29.8112,3018294.0
2021-01-13 10:30:00,36.78,36.85,36.72,36.8,2068054.0,29.8112,29.868,29.7626,29.8274,2068054.0
2021-01-13 11:00:00,36.8,36.84,36.64,36.72,2958544.0,29.8274,29.8599,29.6978,29.7626,2958544.0
2021-01-13 11:30:00,36.72,36.79,36.67,36.74,1833762.0,29.7626,29.8193,29.7221,29.7788,1833762.0
2021-01-13 12:00:00,36.75,36.79,36.71,36.79,1054938.0,29.7869,29.8193,29.7545,29.8193,1054938.0
2021-01-13 12:30:00,36.79,36.86,36.74,36.8,1749368.0,29.8193,29.8761,29.7788,29.8274,1749368.0
2021-01-13 13:00:00,36.8,36.81,36.75,36.77,1107162.0,29.8274,29.8356,29.7869,29.8031,1107162.0
2021-01-13 13:30:00,36.77,36.81,36.72,36.78,1149167.0,29.8031,29.8356,29.7626,29.8112,1149167.0
2021-01-13 14:00:00,36.79,36.85,36.77,36.8,1054497.0,29.8193,29.868,29.8031,29.8274,1054497.0
2021-01-13 14:30:00,36.8,36.85,36.79,36.84,1001934.0,29.8274,29.868,29.8193,29.8599,1001934.0
2021-01-13 15:00:00,36.84,36.92,36.83,36.87,1389825.0,29.8599,29.9247,29.8518,29.8842,1389825.0
2021-01-13 15:30:00,36.88,36.91,36.81,36.86,3075123.0,29.8923,29.9166,29.8356,29.8761,3075123.0
2021-01-14 09:30:00,36.78,36.82,36.63,36.72,3508868.0,29.8112,29.8437,29.6897,29.7626,3508868.0
2021-01-14 10:00:00,36.71,36.73,36.61,36.7,1699457.0,29.7545,29.7707,29.6734,29.7464,1699457.0
2021-01-14 10:30:00,36.7,36.81,36.65,36.8,2151546.0,29.7464,29.8356,29.7059,29.8274,2151546.0
2021-01-14 11:00:00,36.8,36.85,36.73,36.79,1868152.0,29.8274,29.868,29.7707,29.8193,1868152.0
2021-01-14 11:30:00,36.79,36.81,36.72,36.77,1469196.0,29.8193,29.8356,29.7626,29.8031,1469196.0
2021-01-14 12:00:00,36.77,36.85,36.74,36.82,1198582.0,29.8031,29.868,29.7788,29.8437,1198582.0
2021-01-14 12:30:00,36.82,36.94,36.8,36.92,1352850.0,29.8437,29.9409,29.8274,29.9247,1352850.0
2021-01-14 13:00:00,36.92,36.95,36.87,36.9,822545.0,29.9247,29.949,29.8842,29.9085,822545.0
2021-01-14 13:30:00,36.91,36.96,36.89,36.91,1044647.0,29.9166,29.9571,29.9004,29.9166,1044647.0
2021-01-14 14:00:00,36.92,36.93,36.88,36.93,859808.0,29.9247,29.9328,29.8923,29.9328,859808.0
2021-01-14 14:30:00,36.93,36.96,36.88,36.92,1306281.0,29.9328,29.9571,29.8923,29.9247,1306281.0
2021-01-14 15:00:00,36.92,36.93,36.82,36.87,1651969.0,29.9247,29.9328,29.8437,29.8842,1651969.0
2021-01-14 15:30:00,36.87,36.87,36.73,36.74,3750851.0,29.8842,29.8842,29.7707,29.7788,3750851.0
2021-01-15 09:30:00,36.68,36.78,36.57,36.66,4434160.0,29.7302,29.8112,29.641,29.714,4434160.0
2021-01-15 10:00:00,36.66,36.75,36.4,36.45,3227097.0,29.714,29.7869,29.5032,29.5438,3227097.0
2021-01-15 10:30:00,36.45,36.6,36.42,36.59,1973412.0,29.5438,29.6653,29.5194,29.6572,1973412.0
2021-01-15 11:00:00,36.59,36.68,36.45,36.66,1713726.0,29.6572,29.7302,29.5438,29.714,1713726.0
2021-01-15 11:30:00,36.65,36.73,36.61,36.66,981079.0,29.7059,29.7707,29.6734,29.714,981079.0
2021-01-15 12:00:00,36.66,36.67,36.59,36.66,809831.0,29.714,29.7221,29.6572,29.714,809831.0
2021-01-15 12:30:00,36.66,36.71,36.59,36.63,751585.0,29.714,29.7545,29.6572,29.6897,751585.0
2021-01-15 13:00:00,36.63,36.75,36.62,36.72,1100812.0,29.6897,29.7869,29.6816,29.7626,1100812.0
2021-01-15 13:30:00,36.71,36.73,36.65,36.7,686256.0,29.7545,29.7707,29.7059,29.7464,686256.0
2021-01-15 14:00:00,36.7,36.75,36.67,36.74,809311.0,29.7464,29.7869,29.7221,29.7788,809311.0
2021-01-15 14:30:00,36.74,36.75,36.65,36.66,1128450.0,29.7788,29.7869,29.7059,29.714,1128450.0
2021-01-15 15:00:00,36.66,36.77,36.65,36.73,1216475.0,29.714,29.8031,29.7059,29.7707,1216475.0
2021-01-15 15:30:00,36.73,36.76,36.65,36.7,3301600.0,29.7707,29.795,29.7059,29.7464,3301600.0
2021-01-19 09:30:00,36.76,37.0,36.62,36.87,4043144.0,29.795,29.9896,29.6816,29.8842,4043144.0
2021-01-19 10:00:00,36.88,36.88,36.67,36.73,1849307.0,29.8923,29.8923,29.7221,29.7707,1849307.0
2021-01-19 10:30:00,36.73,36.85,36.7,36.8,3015702.0,29.7707,29.868,29.7464,29.8274,3015702.0
2021-01-19 11:00:00,36.8,36.88,36.72,36.83,1705580.0,29.8274,29.8923,29.7626,29.8518,1705580.0
2021-01-19 11:30:00,36.83,36.84,36.72,36.8,1245089.0,29.8518,29.8599,29.7626,29.8274,1245089.0
2021-01-19 12:00:00,36.8,36.81,36.76,36.77,878540.0,29.8274,29.8356,29.795,29.8031,878540.0
2021-01-19 12:30:00,36.78,36.84,36.74,36.79,976085.0,29.8112,29.8599,29.7788,29.8193,976085.0
2021-01-19 13:00:00,36.79,36.81,36.72,36.73,1062234.0,29.8193,29.8356,29.7626,29.7707,1062234.0
2021-01-19 13:30:00,36.73,36.75,36.71,36.73,1004663.0,29.7707,29.7869,29.7545,29.7707,1004663.0
2021-01-19 14:00:00,36.74,36.77,36.71,36.73,1115797.0,29.7788,29.8031,29.7545,29.7707,1115797.0
2021-01-19 14:30:00,36.74,36.74,36.68,36.73,1450523.0,29.7788,29.7788,29.7302,29.7707,1450523.0
2021-01-19 15:00:00,36.72,36.74,36.68,36.72,1501058.0,29.7626,29.7788,29.7302,29.7626,1501058.0
2021-01-19 15:30:00,36.72,36.85,36.71,36.74,3965774.0,29.7626,29.868,29.7545,29.7788,3965774.0
2021-01-20 09:30:00,36.8,36.81,36.52,36.63,3656918.0,29.8274,29.8356,29.6005,29.6897,3656918.0
2021-01-20 10:00:00,36.62,36.66,36.48,36.51,2889782.0,29.6816,29.714,29.5681,29.5924,2889782.0
2021-01-20 10:30:00,36.51,36.62,36.49,36.62,2288565.0,29.5924,29.6816,29.5762,29.6816,2288565.0
2021-01-20 11:00:00,36.62,36.66,36.56,36.6,1543556.0,29.6816,29.714,29.6329,29.6653,1543556.0
2021-01-20 11:30:00,36.59,36.63,36.53,36.57,993406.0,29.6572,29.6897,29.6086,29.641,993406.0
2021-01-20 12:00:00,36.56,36.6,36.5,36.54,2054886.0,29.6329,29.6653,29.5843,29.6167,2054886.0
2021-01-20 12:30:00,36.53,36.55,36.51,36.52,1103435.0,29.6086,29.6248,29.5924,29.6005,1103435.0
2021-01-20 13:00:00,36.52,36.62,36.51,36.57,1825952.0,29.6005,29.6816,29.5924,29.641,1825952.0
2021-01-20 13:30:00,36.56,36.57,36.48,36.5,1942830.0,29.6329,29.641,29.5681,29.5843,1942830.0
2021-01-20 14:00:00,36.5,36.51,36.46,36.49,2124589.0,29.5843,29.5924,29.5519,29.5762,2124589.0
2021-01-20 14:30:00,36.48,36.56,36.48,36.51,2925889.0,29.5681,29.6329,29.5681,29.5924,2925889.0
2021-01-20 15:00:00,36.5,36.54,36.49,36.53,1347919.0,29.5843,29.6167,29.5762,29.6086,1347919.0
2021-01-20 15:30:00,36.53,36.61,36.48,36.48,4399796.0,29.6086,29.6734,29.5681,29.5681,4399796.0
2021-01-21 09:30:00,36.38,36.51,36.15,36.21,4985425.0,29.487,29.5924,29.3006,29.3492,4985425.0
2021-01-21 10:00:00,36.22,36.28,36.17,36.26,2513497.0,29.3573,29.406,29.3168,29.3898,2513497.0
2021-01-21 10:30:00,36.27,36.36,36.25,36.29,1987534.0,29.3979,29.4708,29.3817,29.4141,1987534.0
2021-01-21 11:00:00,36.29,36.4,36.27,36.38,1952407.0,29.4141,29.5032,29.3979,29.487,1952407.0
2021-01-21 11:30:00,36.37,36.38,36.27,36.3,1914027.0,29.4789,29.487,29.3979,29.4222,1914027.0
2021-01-21 12:00:00,36.3,36.31,36.22,36.26,1211173.0,29.4222,29.4303,29.3573,29.3898,1211173.0
2021-01-21 12:30:00,36.27,36.29,36.22,36.22,1049113.0,29.3979,29.4141,29.3573,29.3573,1049113.0
2021-01-21 13:00:00,36.22,36.26,36.21,36.22,1384333.0,29.3573,29.3898,29.3492,29.3573,1384333.0
2021-01-21 13:30:00,36.23,36.35,36.22,36.33,1747760.0,29.3654,29.4627,29.3573,29.4465,1747760.0
2021-01-21 14:00:00,36.33,36.36,36.29,36.36,1542651.0,29.4465,29.4708,29.4141,29.4708,1542651.0
2021-01-21 14:30:00,36.36,36.47,36.34,36.44,2077967.0,29.4708,29.56,29.4546,29.5357,2077967.0
2021-01-21 15:00:00,36.45,36.47,36.4,36.41,1492885.0,29.5438,29.56,29.5032,29.5113,1492885.0
2021-01-21 15:30:00,36.41,36.59,36.37,36.49,4090364.0,29.5113,29.6572,29.4789,29.5762,4090364.0
2021-01-22 09:30:00,36.32,36.45,36.25,36.36,2231844.0,29.4384,29.5438,29.3817,29.4708,2231844.0
2021-01-22 10:00:00,36.36,36.45,36.33,36.34,1484480.0,29.4708,29.5438,29.4465,29.4546,1484480.0
2021-01-22 10:30:00,36.35,36.37,36.28,36.36,1733857.0,29.4627,29.4789,29.406,29.4708,1733857.0
2021-01-22 11:00:00,36.35,36.4,36.34,36.36,1160171.0,29.4627,29.5032,29.4546,29.4708,1160171.0
2021-01-22 11:30:00,36.35,36.58,36.35,36.57,1294090.0,29.4627,29.6491,29.4627,29.641,1294090.0
2021-01-22 12:00:00,36.57,36.75,36.54,36.74,1724340.0,29.641,29.7869,29.6167,29.7788,1724340.0
2021-01-22 12:30:00,36.73,36.81,36.69,36.7,1686130.0,29.7707,29.8356,29.7383,29.7464,1686130.0
2021-01-22 13:00:00,36.7,36.83,36.66,36.75,1542328.0,29.7464,29.8518,29.714,29.7869,1542328.0
2021-01-22 13:30:00,36.75,36.78,36.71,36.72,954679.0,29.7869,29.8112,29.7545,29.7626,954679.0
2021-01-22 14:00:00,36.71,36.75,36.68,36.69,795016.0,29.7545,29.7869,29.7302,29.7383,795016.0
2021-01-22 14:30:00,36.69,36.76,36.66,36.75,1147292.0,29.7383,29.795,29.714,29.7869,1147292.0
2021-01-22 15:00:00,36.75,36.75,36.66,36.69,1281003.0,29.7869,29.7869,29.714,29.7383,1281003.0
2021-01-22 15:30:00,36.69,36.69,36.54,36.54,3031078.0,29.7383,29.7383,29.6167,29.6167,3031078.0
2021-01-25 09:30:00,36.55,36.67,36.32,36.62,3817452.0,29.6248,29.7221,29.4384,29.6816,3817452.0
2021-01-25 10:00:00,36.62,36.85,36.6,36.83,2211774.0,29.6816,29.868,29.6653,29.8518,2211774.0
2021-01-25 10:30:00,36.83,37.16,36.8,36.96,3255687.0,29.8518,30.1192,29.8274,29.9571,3255687.0
2021-01-25 11:00:00,36.95,37.03,36.83,36.88,2318049.0,29.949,30.0139,29.8518,29.8923,2318049.0
2021-01-25 11:30:00,36.87,36.97,36.79,36.97,1183589.0,29.8842,29.9652,29.8193,29.9652,1183589.0
2021-01-25 12:00:00,36.97,36.99,36.87,36.97,1064722.0,29.9652,29.9814,29.8842,29.9652,1064722.0
2021-01-25 12:30:00,36.97,37.09,36.9,37.03,1461728.0,29.9652,30.0625,29.9085,30.0139,1461728.0
2021-01-25 13:00:00,37.03,37.05,36.95,36.96,921632.0,30.0139,30.0301,29.949,29.9571,921632.0
2021-01-25 13:30:00,36.97,37.0,36.95,37.0,816451.0,29.9652,29.9896,29.949,29.9896,816451.0
2021-01-25 14:00:00,37.0,37.08,36.95,37.08,1425432.0,29.9896,30.0544,29.949,30.0544,1425432.0
2021-01-25 14:30:00,37.08,37.18,37.06,37.11,1804346.0,30.0544,30.1355,30.0382,30.0787,1804346.0
2021-01-25 15:00:00,37.11,37.2,37.06,37.19,1555216.0,30.0787,30.1517,30.0382,30.1436,1555216.0
2021-01-25 15:30:00,37.2,37.29,37.08,37.28,3701471.0,30.1517,30.2246,30.0544,30.2165,3701471.0
2021-01-26 09:30:00,37.27,37.6,37.16,37.37,3723182.0,30.2084,30.4759,30.1192,30.2895,3723182.0
2021-01-26 10:00:00,37.38,37.43,37.21,37.24,2507569.0,30.2976,30.3381,30.1598,30.1841,2507569.0
2021-01-26 10:30:00,37.25,37.31,37.17,37.26,1969894.0,30.1922,30.2408,30.1273,30.2003,1969894.0
2021-01-26 11:00:00,37.26,37.44,37.25,37.39,1567510.0,30.2003,30.3462,30.1922,30.3057,1567510.0
2021-01-26 11:30:00,37.39,37.39,37.25,37.27,990349.0,30.3057,30.3057,30.1922,30.2084,990349.0
2021-01-26 12:00:00,37.28,37.35,37.21,37.35,1233393.0,30.2165,30.2732,30.1598,30.2732,1233393.0
2021-01-26 12:30:00,37.35,37.45,37.3,37.41,1321153.0,30.2732,30.3543,30.2327,30.3219,1321153.0
2021-01-26 13:00:00,37.41,37.49,37.39,37.46,1108596.0,30.3219,30.3867,30.3057,30.3624,1108596.0
2021-01-26 13:30:00,37.47,37.5,37.41,37.45,988013.0,30.3705,30.3948,30.3219,30.3543,988013.0
2021-01-26 14:00:00,37.45,37.53,37.44,37.45,1566273.0,30.3543,30.4191,30.3462,30.3543,1566273.0
2021-01-26 14:30:00,37.44,37.51,37.42,37.51,890766.0,30.3462,30.4029,30.33,30.4029,890766.0
2021-01-26 15:00:00,37.51,37.51,37.4,37.43,1378724.0,30.4029,30.4029,30.3138,30.3381,1378724.0
2021-01-26 15:30:00,37.42,37.44,37.29,37.3,3490450.0,30.33,30.3462,30.2246,30.2327,3490450.0
2021-01-27 09:30:00,36.99,37.04,36.4,36.45,4859126.0,29.9814,30.022,29.5032,29.5438,4859126.0
2021-01-27 10:00:00,36.45,36.49,36.31,36.41,3992433.0,29.5438,29.5762,29.4303,29.5113,3992433.0
2021-01-27 10:30:00,36.41,36.45,36.25,36.38,3742082.0,29.5113,29.5438,29.3817,29.487,3742082.0
2021-01-27 11:00:00,36.38,36.61,36.35,36.61,2602713.0,29.487,29.6734,29.4627,29.6734,2602713.0
2021-01-27 11:30:00,36.61,36.64,36.37,36.39,2311915.0,29.6734,29.6978,29.4789,29.4951,2311915.0
2021-01-27 12:00:00,36.39,36.43,36.36,36.41,2122238.0,29.4951,29.5276,29.4708,29.5113,2122238.0
2021-01-27 12:30:00,36.41,36.45,36.36,36.41,1864299.0,29.5113,29.5438,29.4708,29.5113,1864299.0
2021-01-27 13:00:00,36.41,36.45,36.36,36.4,1671076.0,29.5113,29.5438,29.4708,29.5032,1671076.0
2021-01-27 13:30:00,36.39,36.42,36.36,36.37,1524083.0,29.4951,29.5194,29.4708,29.4789,1524083.0
2021-01-27 14:00:00,36.37,36.42,36.33,36.36,2331807.0,29.4789,29.5194,29.4465,29.4708,2331807.0
2021-01-27 14:30:00,36.36,36.4,36.27,36.3,2868263.0,29.4708,29.5032,29.3979,29.4222,2868263.0
2021-01-27 15:00:00,36.29,36.35,36.21,36.25,3919675.0,29.4141,29.4627,29.3492,29.3817,3919675.0
2021-01-27 15:30:00,36.24,36.29,36.17,36.27,7305798.0,29.3736,29.4141,29.3168,29.3979,7305798.0
2021-01-28 09:30:00,35.95,36.19,35.91,35.99,4311889.0,29.4554,29.652,29.4226,29.4882,4311889.0
2021-01-28 10:00:00,36.0,36.33,35.98,36.21,3316331.0,29.4964,29.7668,29.48,29.6684,3316331.0
2021-01-28 10:30:00,36.22,36.25,36.11,36.16,2025450.0,29.6766,29.7012,29.5865,29.6275,2025450.0
2021-01-28 11:00:00,36.16,36.17,36.02,36.05,2516276.0,29.6275,29.6357,29.5128,29.5373,2516276.0
2021-01-28 11:30:00,36.05,36.13,36.03,36.11,1692090.0,29.5373,29.6029,29.5209,29.5865,1692090.0
2021-01-28 12:00:00,36.11,36.12,35.99,36.04,1971682.0,29.5865,29.5947,29.4882,29.5291,1971682.0
2021-01-28 12:30:00,36.04,36.08,35.98,36.02,1750747.0,29.5291,29.5619,29.48,29.5128,1750747.0
2021-01-28 13:00:00,36.02,36.1,36.02,36.07,858444.0,29.5128,29.5783,29.5128,29.5537,858444.0
2021-01-28 13:30:00,36.08,36.14,36.05,36.09,1234172.0,29.5619,29.6111,29.5373,29.5701,1234172.0
2021-01-28 14:00:00,36.09,36.12,36.02,36.05,1158681.0,29.5701,29.5947,29.5128,29.5373,1158681.0
2021-01-28 14:30:00,36.05,36.07,36.0,36.02,1090756.0,29.5373,29.5537,29.4964,29.5128,1090756.0
2021-01-28 15:00:00,36.01,36.04,35.96,35.97,2319445.0,29.5046,29.5291,29.4636,29.4718,2319445.0
2021-01-28 15:30:00,35.96,36.0,35.84,35.86,3704150.0,29.4636,29.4964,29.3653,29.3817,3704150.0
2021-01-29 09:30:00,36.88,36.88,36.29,36.42,8695360.0,30.2174,30.2174,29.734,29.8405,8695360.0
2021-01-29 10:00:00,36.43,36.53,36.35,36.48,3796352.0,29.8487,29.9306,29.7831,29.8897,3796352.0
2021-01-29 10:30:00,36.48,36.52,36.33,36.39,2337827.0,29.8897,29.9224,29.7668,29.8159,2337827.0
2021-01-29 11:00:00,36.38,36.45,36.07,36.11,2829024.0,29.8077,29.8651,29.5537,29.5865,2829024.0
2021-01-29 11:30:00,36.11,36.13,35.98,36.04,2046085.0,29.5865,29.6029,29.48,29.5291,2046085.0
2021-01-29 12:00:00,36.03,36.04,35.81,35.88,2652015.0,29.5209,29.5291,29.3407,29.398,2652015.0
2021-01-29 12:30:00,35.87,35.92,35.63,35.75,2556895.0,29.3899,29.4308,29.1932,29.2915,2556895.0
2021-01-29 13:00:00,35.74,35.85,35.62,35.84,1964593.0,29.2833,29.3735,29.185,29.3653,1964593.0
2021-01-29 13:30:00,35.83,35.86,35.71,35.73,1230694.0,29.3571,29.3817,29.2588,29.2751,1230694.0
2021-01-29 14:00:00,35.73,35.98,35.72,35.91,2096141.0,29.2751,29.48,29.267,29.4226,2096141.0
2021-01-29 14:30:00,35.91,35.95,35.78,35.85,1701421.0,29.4226,29.4554,29.3161,29.3735,1701421.0
2021-01-29 15:00:00,35.86,36.03,35.85,35.93,1713204.0,29.3817,29.5209,29.3735,29.439,1713204.0
2021-01-29 15:30:00,35.93,36.07,35.83,35.89,5590215.0,29.439,29.5537,29.3571,29.4062,5590215.0
2021-02-01 09:30:00,35.93,36.19,35.77,35.92,4666210.0,29.439,29.652,29.3079,29.4308,4666210.0
2021-02-01 10:00:00,35.91,35.93,35.73,35.82,2249364.0,29.4226,29.439,29.2751,29.3489,2249364.0
2021-02-01 10:30:00,35.83,35.9,35.75,35.77,1804240.0,29.3571,29.4144,29.2915,29.3079,1804240.0
2021-02-01 11:00:00,35.77,35.88,35.72,35.8,1926475.0,29.3079,29.398,29.267,29.3325,1926475.0
2021-02-01 11:30:00,35.8,35.95,35.76,35.92,1461085.0,29.3325,29.4554,29.2997,29.4308,1461085.0
2021-02-01 12:00:00,35.92,36.04,35.88,35.98,3344589.0,29.4308,29.5291,29.398,29.48,3344589.0
2021-02-01 12:30:00,35.99,36.0,35.86,35.93,1697840.0,29.4882,29.4964,29.3817,29.439,1697840.0
2021-02-01 13:00:00,35.93,35.95,35.83,35.91,1632615.0,29.439,29.4554,29.3571,29.4226,1632615.0
2021-02-01 13:30:00,35.91,35.94,35.85,35.86,1793719.0,29.4226,29.4472,29.3735,29.3817,1793719.0
2021-02-01 14:00:00,35.87,35.92,35.86,35.87,1485764.0,29.3899,29.4308,29.3817,29.3899,1485764.0
2021-02-01 14:30:00,35.88,35.91,35.81,35.84,2322140.0,29.398,29.4226,29.3407,29.3653,2322140.0
2021-02-01 15:00:00,35.84,35.87,35.76,35.8,2244970.0,29.3653,29.3899,29.2997,29.3325,2244970.0
2021-02-01 15:30:00,35.8,35.94,35.75,35.79,5526697.0,29.3325,29.4472,29.2915,29.3243,5526697.0
2021-02-02 09:30:00,35.76,35.78,34.29,34.75,16033414.0,29.2997,29.3161,28.0953,28.4722,16033414.0
2021-02-02 10:00:00,34.75,34.78,34.48,34.56,8855919.0,28.4722,28.4968,28.251,28.3165,8855919.0
2021-02-02 10:30:00,34.55,34.8,34.5,34.51,5617541.0,28.3083,28.5132,28.2674,28.2755,5617541.0
2021-02-02 11:00:00,34.51,34.89,34.47,34.88,6711834.0,28.2755,28.5869,28.2428,28.5787,6711834.0
2021-02-02 11:30:00,34.88,35.12,34.83,34.86,6057682.0,28.5787,28.7753,28.5377,28.5623,6057682.0
2021-02-02 12:00:00,34.86,35.03,34.67,34.72,4791019.0,28.5623,28.7016,28.4066,28.4476,4791019.0
2021-02-02 12:30:00,34.72,34.8,34.66,34.78,3335224.0,28.4476,28.5132,28.3984,28.4968,3335224.0
2021-02-02 13:00:00,34.79,35.03,34.77,34.98,2776497.0,28.505,28.7016,28.4886,28.6606,2776497.0
2021-02-02 13:30:00,34.98,35.14,34.91,35.05,2851920.0,28.6606,28.7917,28.6033,28.718,2851920.0
2021-02-02 14:00:00,35.05,35.11,34.93,35.0,2153879.0,28.718,28.7672,28.6197,28.677,2153879.0
2021-02-02 14:30:00,35.0,35.04,34.95,34.98,1617749.0,28.677,28.7098,28.6361,28.6606,1617749.0
2021-02-02 15:00:00,34.98,35.1,34.95,35.02,2540572.0,28.6606,28.759,28.6361,28.6934,2540572.0
2021-02-02 15:30:00,35.02,35.2,34.96,34.99,8439557.0,28.6934,28.8409,28.6442,28.6688,8439557.0
2021-02-03 09:30:00,34.99,35.29,34.88,35.12,6077690.0,28.6688,28.9146,28.5787,28.7753,6077690.0
2021-02-03 10:00:00,35.13,35.14,34.91,34.98,3049684.0,28.7835,28.7917,28.6033,28.6606,3049684.0
2021-02-03 10:30:00,34.98,35.06,34.93,34.95,1848223.0,28.6606,28.7262,28.6197,28.6361,1848223.0
2021-02-03 11:00:00,34.95,34.96,34.78,34.86,2707927.0,28.6361,28.6442,28.4968,28.5623,2707927.0
2021-02-03 11:30:00,34.86,34.96,34.85,34.88,1794948.0,28.5623,28.6442,28.5541,28.5787,1794948.0
2021-02-03 12:00:00,34.88,34.89,34.81,34.83,1757238.0,28.5787,28.5869,28.5213,28.5377,1757238.0
2021-02-03 12:30:00,34.83,34.89,34.8,34.82,1728076.0,28.5377,28.5869,28.5132,28.5295,1728076.0
2021-02-03 13:00:00,34.82,34.85,34.8,34.84,1135747.0,28.5295,28.5541,28.5132,28.5459,1135747.0
2021-02-03 13:30:00,34.84,34.96,34.83,34.96,1817381.0,28.5459,28.6442,28.5377,28.6442,1817381.0
2021-02-03 14:00:00,34.97,35.02,34.89,34.93,1979164.0,28.6524,28.6934,28.5869,28.6197,1979164.0
2021-02-03 14:30:00,34.94,34.96,34.88,34.91,1608177.0,28.6279,28.6442,28.5787,28.6033,1608177.0
2021-02-03 15:00:00,34.9,34.94,34.88,34.89,1420304.0,28.5951,28.6279,28.5787,28.5869,1420304.0
2021-02-03 15:30:00,34.9,34.92,34.83,34.84,3991282.0,28.5951,28.6115,28.5377,28.5459,3991282.0
2021-02-04 09:30:00,34.81,35.04,34.7,34.94,4230951.0,28.5213,28.7098,28.4312,28.6279,4230951.0
2021-02-04 10:00:00,34.94,35.08,34.82,34.87,3097774.0,28.6279,28.7426,28.5295,28.5705,3097774.0
2021-02-04 10:30:00,34.86,34.91,34.77,34.9,2541704.0,28.5623,28.6033,28.4886,28.5951,2541704.0
2021-02-04 11:00:00,34.9,34.97,34.88,34.95,1711538.0,28.5951,28.6524,28.5787,28.6361,1711538.0
2021-02-04 11:30:00,34.94,34.95,34.85,34.91,1397407.0,28.6279,28.6361,28.5541,28.6033,1397407.0
2021-02-04 12:00:00,34.9,34.93,34.88,34.91,1570634.0,28.5951,28.6197,28.5787,28.6033,1570634.0
2021-02-04 12:30:00,34.91,34.91,34.82,34.87,1410451.0,28.6033,28.6033,28.5295,28.5705,1410451.0
2021-02-04 13:00:00,34.87,34.93,34.85,34.93,1520538.0,28.5705,28.6197,28.5541,28.6197,1520538.0
2021-02-04 13:30:00,34.93,34.99,34.9,34.98,1480137.0,28.6197,28.6688,28.5951,28.6606,1480137.0
2021-02-04 14:00:00,34.98,35.02,34.93,34.93,1722610.0,28.6606,28.6934,28.6197,28.6197,1722610.0
2021-02-04 14:30:00,34.94,34.94,34.88,34.91,1402504.0,28.6279,28.6279,28.5787,28.6033,1402504.0
2021-02-04 15:00:00,34.91,34.97,34.88,34.93,1624732.0,28.6033,28.6524,28.5787,28.6197,1624732.0
2021-02-04 15:30:00,34.94,34.96,34.85,34.89,3436325.0,28.6279,28.6442,28.5541,28.5869,3436325.0
2021-02-05 09:30:00,34.92,35.03,34.78,34.91,4263054.0,28.6115,28.7016,28.4968,28.6033,4263054.0
2021-02-05 10:00:00,34.91,34.97,34.79,34.93,2446906.0,28.6033,28.6524,28.505,28.6197,2446906.0
2021-02-05 10:30:00,34.93,35.05,34.92,35.05,2097841.0,28.6197,28.718,28.6115,28.718,2097841.0
2021-02-05 11:00:00,35.05,35.08,34.94,35.01,3158595.0,28.718,28.7426,28.6279,28.6852,3158595.0
2021-02-05 11:30:00,35.01,35.03,34.96,35.01,1801471.0,28.6852,28.7016,28.6442,28.6852,1801471.0
2021-02-05 12:00:00,35.01,35.01,34.93,34.95,1304534.0,28.6852,28.6852,28.6197,28.6361,1304534.0
2021-02-05 12:30:00,34.95,35.0,34.91,34.98,1421120.0,28.6361,28.677,28.6033,28.6606,1421120.0
2021-02-05 13:00:00,34.98,35.0,34.89,34.92,1648606.0,28.6606,28.677,28.5869,28.6115,1648606.0
2021-02-05 13:30:00,34.91,34.95,34.9,34.94,1304777.0,28.6033,28.6361,28.5951,28.6279,1304777.0
2021-02-05 14:00:00,34.94,34.94,34.83,34.89,1725665.0,28.6279,28.6279,28.5377,28.5869,1725665.0
2021-02-05 14:30:00,34.89,34.93,34.85,34.91,1315228.0,28.5869,28.6197,28.5541,28.6033,1315228.0
2021-02-05 15:00:00,34.91,34.94,34.87,34.91,1119965.0,28.6033,28.6279,28.5705,28.6033,1119965.0
2021-02-05 15:30:00,34.91,34.95,34.89,34.93,2862504.0,28.6033,28.6361,28.5869,28.6197,2862504.0
2021-02-08 09:30:00,34.96,35.02,34.78,34.84,4989215.0,28.6442,28.6934,28.4968,28.5459,4989215.0
2021-02-08 10:00:00,34.84,34.87,34.76,34.82,2435302.0,28.5459,28.5705,28.4804,28.5295,2435302.0
2021-02-08 10:30:00,34.83,34.88,34.79,34.83,1918589.0,28.5377,28.5787,28.505,28.5377,1918589.0
2021-02-08 11:00:00,34.83,34.85,34.79,34.79,1538759.0,28.5377,28.5541,28.505,28.505,1538759.0
2021-02-08 11:30:00,34.8,34.83,34.74,34.76,2045449.0,28.5132,28.5377,28.464,28.4804,2045449.0
2021-02-08 12:00:00,34.77,34.81,34.75,34.81,1482377.0,28.4886,28.5213,28.4722,28.5213,1482377.0
2021-02-08 12:30:00,34.81,34.84,34.76,34.78,1173088.0,28.5213,28.5459,28.4804,28.4968,1173088.0
2021-02-08 13:00:00,34.79,34.8,34.76,34.76,1131293.0,28.505,28.5132,28.4804,28.4804,1131293.0
2021-02-08 13:30:00,34.76,34.79,34.74,34.77,1249423.0,28.4804,28.505,28.464,28.4886,1249423.0
2021-02-08 14:00:00,34.76,34.8,34.75,34.78,1019848.0,28.4804,28.5132,28.4722,28.4968,1019848.0
2021-02-08 14:30:00,34.77,34.81,34.75,34.79,1243607.0,28.4886,28.5213,28.4722,28.505,1243607.0
2021-02-08 15:00:00,34.79,34.8,34.75,34.79,1784117.0,28.505,28.5132,28.4722,28.505,1784117.0
2021-02-08 15:30:00,34.79,34.83,34.76,34.81,4798233.0,28.505,28.5377,28.4804,28.5213,4798233.0
2021-02-09 09:30:00,34.8,35.02,34.76,34.86,3902154.0,28.5132,28.6934,28.4804,28.5623,3902154.0
2021-02-09 10:00:00,34.87,34.95,34.79,34.88,2160601.0,28.5705,28.6361,28.505,28.5787,2160601.0
2021-02-09 10:30:00,34.88,34.98,34.86,34.98,1601061.0,28.5787,28.6606,28.5623,28.6606,1601061.0
2021-02-09 11:00:00,34.98,34.99,34.81,34.82,2080951.0,28.6606,28.6688,28.5213,28.5295,2080951.0
2021-02-09 11:30:00,34.82,34.87,34.77,34.83,2251028.0,28.5295,28.5705,28.4886,28.5377,2251028.0
2021-02-09 12:00:00,34.84,34.86,34.81,34.81,1798457.0,28.5459,28.5623,28.5213,28.5213,1798457.0
2021-02-09 12:30:00,34.82,34.94,34.81,34.9,1922064.0,28.5295,28.6279,28.5213,28.5951,1922064.0
2021-02-09 13:00:00,34.9,34.94,34.86,34.93,1010415.0,28.5951,28.6279,28.5623,28.6197,1010415.0
2021-02-09 13:30:00,34.93,34.96,34.9,34.95,1207249.0,28.6197,28.6442,28.5951,28.6361,1207249.0
2021-02-09 14:00:00,34.95,35.02,34.94,34.99,1546097.0,28.6361,28.6934,28.6279,28.6688,1546097.0
2021-02-09 14:30:00,34.98,35.06,34.98,35.05,1574030.0,28.6606,28.7262,28.6606,28.718,1574030.0
2021-02-09 15:00:00,35.04,35.05,34.98,34.98,1468117.0,28.7098,28.718,28.6606,28.6606,1468117.0
2021-02-09 15:30:00,34.98,35.0,34.94,34.97,2547872.0,28.6606,28.677,28.6279,28.6524,2547872.0
2021-02-10 09:30:00,34.99,35.08,34.87,34.95,3117611.0,28.6688,28.7426,28.5705,28.6361,3117611.0
2021-02-10 10:00:00,34.95,34.99,34.85,34.87,2270575.0,28.6361,28.6688,28.5541,28.5705,2270575.0
2021-02-10 10:30:00,34.87,34.9,34.76,34.9,2950214.0,28.5705,28.5951,28.4804,28.5951,2950214.0
2021-02-10 11:00:00,34.9,34.96,34.86,34.88,1777813.0,28.5951,28.6442,28.5623,28.5787,1777813.0
2021-02-10 11:30:00,34.88,34.9,34.85,34.86,1303856.0,28.5787,28.5951,28.5541,28.5623,1303856.0
2021-02-10 12:00:00,34.86,34.86,34.8,34.8,1531050.0,28.5623,28.5623,28.5132,28.5132,1531050.0
2021-02-10 12:30:00,34.8,34.84,34.79,34.83,1217487.0,28.5132,28.5459,28.505,28.5377,1217487.0
2021-02-10 13:00:00,34.82,34.84,34.8,34.81,874063.0,28.5295,28.5459,28.5132,28.5213,874063.0
2021-02-10 13:30:00,34.81,34.83,34.78,34.83,1017638.0,28.5213,28.5377,28.4968,28.5377,1017638.0
2021-02-10 14:00:00,34.83,34.84,34.78,34.81,1139656.0,28.5377,28.5459,28.4968,28.5213,1139656.0
2021-02-10 14:30:00,34.81,34.83,34.76,34.77,1622553.0,28.5213,28.5377,28.4804,28.4886,1622553.0
2021-02-10 15:00:00,34.78,34.82,34.77,34.8,1653584.0,28.4968,28.5295,28.4886,28.5132,1653584.0
2021-02-10 15:30:00,34.8,34.81,34.7,34.74,4453637.0,28.5132,28.5213,28.4312,28.464,4453637.0
2021-02-11 09:30:00,34.8,34.81,34.42,34.47,4111952.0,28.5132,28.5213,28.2018,28.2428,4111952.0
2021-02-11 10:00:00,34.48,34.58,34.45,34.57,2240480.0,28.251,28.3329,28.2264,28.3247,2240480.0
2021-02-11 10:30:00,34.57,34.57,34.44,34.45,2926680.0,28.3247,28.3247,28.2182,28.2264,2926680.0
2021-02-11 11:00:00,34.45,34.46,34.34,34.38,2474136.0,28.2264,28.2346,28.1363,28.169,2474136.0
2021-02-11 11:30:00,34.37,34.47,34.36,34.38,1397281.0,28.1608,28.2428,28.1526,28.169,1397281.0
2021-02-11 12:00:00,34.37,34.38,34.3,34.31,2088009.0,28.1608,28.169,28.1035,28.1117,2088009.0
2021-02-11 12:30:00,34.31,34.36,34.28,34.35,1605736.0,28.1117,28.1526,28.0871,28.1444,1605736.0
2021-02-11 13:00:00,34.34,34.41,34.31,34.38,1184600.0,28.1363,28.1936,28.1117,28.169,1184600.0
2021-02-11 13:30:00,34.38,34.42,34.33,34.41,1039880.0,28.169,28.2018,28.1281,28.1936,1039880.0
2021-02-11 14:00:00,34.41,34.42,34.33,34.39,842415.0,28.1936,28.2018,28.1281,28.1772,842415.0
2021-02-11 14:30:00,34.39,34.46,34.38,34.45,929274.0,28.1772,28.2346,28.169,28.2264,929274.0
2021-02-11 15:00:00,34.46,34.52,34.43,34.44,1400078.0,28.2346,28.2837,28.21,28.2182,1400078.0
2021-02-11 15:30:00,34.45,34.53,34.43,34.44,3354202.0,28.2264,28.2919,28.21,28.2182,3354202.0
2021-02-12 09:30:00,34.44,34.72,34.36,34.62,2897219.0,28.2182,28.4476,28.1526,28.3657,2897219.0
2021-02-12 10:00:00,34.62,34.67,34.56,34.62,1293913.0,28.3657,28.4066,28.3165,28.3657,1293913.0
2021-02-12 10:30:00,34.62,34.75,34.58,34.74,1572679.0,28.3657,28.4722,28.3329,28.464,1572679.0
2021-02-12 11:00:00,34.75,34.95,34.73,34.86,2762128.0,28.4722,28.6361,28.4558,28.5623,2762128.0
2021-02-12 11:30:00,34.86,34.92,34.83,34.84,1401509.0,28.5623,28.6115,28.5377,28.5459,1401509.0
2021-02-12 12:00:00,34.84,34.85,34.77,34.8,2141630.0,28.5459,28.5541,28.4886,28.5132,2141630.0
2021-02-12 12:30:00,34.8,34.86,34.76,34.82,1301026.0,28.5132,28.5623,28.4804,28.5295,1301026.0
2021-02-12 13:00:00,34.83,34.84,34.75,34.77,1005921.0,28.5377,28.5459,28.4722,28.4886,1005921.0
2021-02-12 13:30:00,34.77,34.79,34.75,34.77,810945.0,28.4886,28.505,28.4722,28.4886,810945.0
2021-02-12 14:00:00,34.77,34.78,34.68,34.7,1188336.0,28.4886,28.4968,28.4148,28.4312,1188336.0
2021-02-12 14:30:00,34.7,34.72,34.65,34.66,860293.0,28.4312,28.4476,28.3903,28.3984,860293.0
2021-02-12 15:00:00,34.65,34.7,34.62,34.63,1368329.0,28.3903,28.4312,28.3657,28.3739,1368329.0
2021-02-12 15:30:00,34.63,34.75,34.62,34.72,2998237.0,28.3739,28.4722,28.3657,28.4476,2998237.0
2021-02-16 09:30:00,34.85,34.86,34.63,34.65,4663816.0,28.5541,28.5623,28.3739,28.3903,4663816.0
2021-02-16 10:00:00,34.64,34.68,34.56,34.66,2223088.0,28.3821,28.4148,28.3165,28.3984,2223088.0
2021-02-16 10:30:00,34.66,34.68,34.57,34.66,2197354.0,28.3984,28.4148,28.3247,28.3984,2197354.0
2021-02-16 11:00:00,34.67,34.71,34.62,34.66,1302201.0,28.4066,28.4394,28.3657,28.3984,1302201.0
2021-02-16 11:30:00,34.66,34.69,34.64,34.65,1097758.0,28.3984,28.423,28.3821,28.3903,1097758.0
2021-02-16 12:00:00,34.65,34.78,34.59,34.77,1729877.0,28.3903,28.4968,28.3411,28.4886,1729877.0
2021-02-16 12:30:00,34.77,34.77,34.68,34.7,1346854.0,28.4886,28.4886,28.4148,28.4312,1346854.0
2021-02-16 13:00:00,34.7,34.8,34.68,34.75,1254133.0,28.4312,28.5132,28.4148,28.4722,1254133.0
2021-02-16 13:30:00,34.75,34.75,34.66,34.66,1112907.0,28.4722,28.4722,28.3984,28.3984,1112907.0
2021-02-16 14:00:00,34.66,34.68,34.62,34.67,974697.0,28.3984,28.4148,28.3657,28.4066,974697.0
2021-02-16 14:30:00,34.67,34.72,34.66,34.66,762263.0,28.4066,28.4476,28.3984,28.3984,762263.0
2021-02-16 15:00:00,34.66,34.71,34.63,34.67,1386159.0,28.3984,28.4394,28.3739,28.4066,1386159.0
2021-02-16 15:30:00,34.66,34.74,34.64,34.69,2890454.0,28.3984,28.464,28.3821,28.423,2890454.0
2021-02-17 09:30:00,34.57,34.66,34.46,34.56,4154460.0,28.3247,28.3984,28.2346,28.3165,4154460.0
2021-02-17 10:00:00,34.56,34.74,34.56,34.68,1920968.0,28.3165,28.464,28.3165,28.4148,1920968.0
2021-02-17 10:30:00,34.68,34.83,34.67,34.73,1949797.0,28.4148,28.5377,28.4066,28.4558,1949797.0
2021-02-17 11:00:00,34.73,34.81,34.71,34.73,1514998.0,28.4558,28.5213,28.4394,28.4558,1514998.0
2021-02-17 11:30:00,34.73,34.95,34.67,34.93,2013977.0,28.4558,28.6361,28.4066,28.6197,2013977.0
2021-02-17 12:00:00,34.94,34.96,34.86,34.96,1605509.0,28.6279,28.6442,28.5623,28.6442,1605509.0
2021-02-17 12:30:00,34.95,34.97,34.89,34.94,1273655.0,28.6361,28.6524,28.5869,28.6279,1273655.0
2021-02-17 13:00:00,34.94,34.98,34.88,34.94,1121016.0,28.6279,28.6606,28.5787,28.6279,1121016.0
2021-02-17 13:30:00,34.93,35.0,34.92,34.97,1051771.0,28.6197,28.677,28.6115,28.6524,1051771.0
2021-02-17 14:00:00,34.96,34.98,34.86,34.87,959328.0,28.6442,28.6606,28.5623,28.5705,959328.0
2021-02-17 14:30:00,34.88,34.91,34.85,34.89,934291.0,28.5787,28.6033,28.5541,28.5869,934291.0
2021-02-17 15:00:00,34.89,34.93,34.81,34.91,1199286.0,28.5869,28.6197,28.5213,28.6033,1199286.0
2021-02-17 15:30:00,34.92,34.94,34.81,34.9,2503572.0,28.6115,28.6279,28.5213,28.5951,2503572.0
2021-02-18 09:30:00,34.78,34.88,34.64,34.69,2915849.0,28.4968,28.5787,28.3821,28.423,2915849.0
2021-02-18 10:00:00,34.69,34.73,34.58,34.61,1788931.0,28.423,28.4558,28.3329,28.3575,1788931.0
2021-02-18 10:30:00,34.61,34.74,34.56,34.67,1468748.0,28.3575,28.464,28.3165,28.4066,1468748.0
2021-02-18 11:00:00,34.68,34.74,34.66,34.7,1260917.0,28.4148,28.464,28.3984,28.4312,1260917.0
2021-02-18 11:30:00,34.7,34.72,34.68,34.69,984266.0,28.4312,28.4476,28.4148,28.423,984266.0
2021-02-18 12:00:00,34.69,34.7,34.61,34.64,1577924.0,28.423,28.4312,28.3575,28.3821,1577924.0
2021-02-18 12:30:00,34.64,34.68,34.61,34.65,1018825.0,28.3821,28.4148,28.3575,28.3903,1018825.0
2021-02-18 13:00:00,34.64,34.68,34.57,34.64,2069927.0,28.3821,28.4148,28.3247,28.3821,2069927.0
2021-02-18 13:30:00,34.65,34.66,34.61,34.63,1090055.0,28.3903,28.3984,28.3575,28.3739,1090055.0
2021-02-18 14:00:00,34.62,34.68,34.61,34.68,922720.0,28.3657,28.4148,28.3575,28.4148,922720.0
2021-02-18 14:30:00,34.68,34.7,34.61,34.64,1044995.0,28.4148,28.4312,28.3575,28.3821,1044995.0
2021-02-18 15:00:00,34.63,34.67,34.61,34.65,1022298.0,28.3739,28.4066,28.3575,28.3903,1022298.0
2021-02-18 15:30:00,34.65,34.65,34.52,34.56,3501760.0,28.3903,28.3903,28.2837,28.3165,3501760.0
2021-02-19 09:30:00,34.66,34.68,34.44,34.52,4248797.0,28.3984,28.4148,28.2182,28.2837,4248797.0
2021-02-19 10:00:00,34.52,34.55,34.46,34.47,1899625.0,28.2837,28.3083,28.2346,28.2428,1899625.0
2021-02-19 10:30:00,34.46,34.54,34.46,34.48,1526325.0,28.2346,28.3001,28.2346,28.251,1526325.0
2021-02-19 11:00:00,34.48,34.59,34.47,34.55,1553191.0,28.251,28.3411,28.2428,28.3083,1553191.0
2021-02-19 11:30:00,34.55,34.57,34.5,34.53,1148558.0,28.3083,28.3247,28.2674,28.2919,1148558.0
2021-02-19 12:00:00,34.52,34.56,34.51,34.52,897739.0,28.2837,28.3165,28.2755,28.2837,897739.0
2021-02-19 12:30:00,34.52,34.53,34.47,34.5,1091319.0,28.2837,28.2919,28.2428,28.2674,1091319.0
2021-02-19 13:00:00,34.5,34.5,34.46,34.46,934919.0,28.2674,28.2674,28.2346,28.2346,934919.0
2021-02-19 13:30:00,34.47,34.53,34.45,34.51,1213661.0,28.2428,28.2919,28.2264,28.2755,1213661.0
2021-02-19 14:00:00,34.52,34.53,34.47,34.48,1106584.0,28.2837,28.2919,28.2428,28.251,1106584.0
2021-02-19 14:30:00,34.48,34.5,34.45,34.46,990797.0,28.251,28.2674,28.2264,28.2346,990797.0
2021-02-19 15:00:00,34.47,34.49,34.45,34.48,1572512.0,28.2428,28.2592,28.2264,28.251,1572512.0
2021-02-19 15:30:00,34.49,34.52,34.4,34.44,3942610.0,28.2592,28.2837,28.1854,28.2182,3942610.0
2021-02-22 09:30:00,34.33,34.37,34.04,34.1,4929975.0,28.1281,28.1608,27.8905,27.9396,4929975.0
2021-02-22 10:00:00,34.09,34.14,34.06,34.11,2160693.0,27.9314,27.9724,27.9068,27.9478,2160693.0
2021-02-22 10:30:00,34.12,34.3,34.1,34.27,3412322.0,27.956,28.1035,27.9396,28.0789,3412322.0
2021-02-22 11:00:00,34.27,34.3,34.21,34.24,1392210.0,28.0789,28.1035,28.0297,28.0543,1392210.0
2021-02-22 11:30:00,34.23,34.24,34.11,34.19,1856263.0,28.0461,28.0543,27.9478,28.0134,1856263.0
2021-02-22 12:00:00,34.19,34.29,34.15,34.26,1606051.0,28.0134,28.0953,27.9806,28.0707,1606051.0
2021-02-22 12:30:00,34.27,34.29,34.24,34.27,1347862.0,28.0789,28.0953,28.0543,28.0789,1347862.0
2021-02-22 13:00:00,34.27,34.3,34.24,34.3,1151606.0,28.0789,28.1035,28.0543,28.1035,1151606.0
2021-02-22 13:30:00,34.3,34.33,34.27,34.28,1039106.0,28.1035,28.1281,28.0789,28.0871,1039106.0
2021-02-22 14:00:00,34.29,34.29,34.22,34.24,1010320.0,28.0953,28.0953,28.0379,28.0543,1010320.0
2021-02-22 14:30:00,34.25,34.28,34.21,34.22,1046656.0,28.0625,28.0871,28.0297,28.0379,1046656.0
2021-02-22 15:00:00,34.22,34.34,34.22,34.32,1621856.0,28.0379,28.1363,28.0379,28.1199,1621856.0
2021-02-22 15:30:00,34.33,34.34,34.24,34.27,3586730.0,28.1281,28.1363,28.0543,28.0789,3586730.0
2021-02-23 09:30:00,34.0,34.19,33.85,33.99,7403475.0,27.8577,28.0134,27.7348,27.8495,7403475.0
2021-02-23 10:00:00,33.99,34.05,33.68,33.81,4502337.0,27.8495,27.8986,27.5955,27.702,4502337.0
2021-02-23 10:30:00,33.81,33.86,33.7,33.74,3735717.0,27.702,27.743,27.6119,27.6447,3735717.0
2021-02-23 11:00:00,33.73,33.85,33.72,33.75,2261095.0,27.6365,27.7348,27.6283,27.6528,2261095.0
2021-02-23 11:30:00,33.76,33.83,33.74,33.81,1556938.0,27.661,27.7184,27.6447,27.702,1556938.0
2021-02-23 12:00:00,33.82,33.82,33.71,33.74,1564374.0,27.7102,27.7102,27.6201,27.6447,1564374.0
2021-02-23 12:30:00,33.75,33.85,33.72,33.75,1470793.0,27.6528,27.7348,27.6283,27.6528,1470793.0
2021-02-23 13:00:00,33.75,33.8,33.73,33.79,1216516.0,27.6528,27.6938,27.6365,27.6856,1216516.0
2021-02-23 13:30:00,33.79,33.82,33.77,33.78,1433422.0,27.6856,27.7102,27.6692,27.6774,1433422.0
2021-02-23 14:00:00,33.79,33.82,33.75,33.77,1295884.0,27.6856,27.7102,27.6528,27.6692,1295884.0
2021-02-23 14:30:00,33.77,33.8,33.73,33.79,1556382.0,27.6692,27.6938,27.6365,27.6856,1556382.0
2021-02-23 15:00:00,33.79,33.95,33.77,33.93,2060878.0,27.6856,27.8167,27.6692,27.8003,2060878.0
2021-02-23 15:30:00,33.93,34.0,33.89,33.91,3209774.0,27.8003,27.8577,27.7676,27.7839,3209774.0
2021-02-24 09:30:00,33.87,33.94,33.67,33.72,3389386.0,27.7512,27.8085,27.5873,27.6283,3389386.0
2021-02-24 10:00:00,33.72,33.81,33.68,33.76,2487758.0,27.6283,27.702,27.5955,27.661,2487758.0
2021-02-24 10:30:00,33.75,33.81,33.74,33.79,1898790.0,27.6528,27.702,27.6447,27.6856,1898790.0
2021-02-24 11:00:00,33.78,33.81,33.7,33.8,2228792.0,27.6774,27.702,27.6119,27.6938,2228792.0
2021-02-24 11:30:00,33.8,33.84,33.77,33.83,1644415.0,27.6938,27.7266,27.6692,27.7184,1644415.0
2021-02-24 12:00:00,33.83,33.85,33.8,33.84,1551997.0,27.7184,27.7348,27.6938,27.7266,1551997.0
2021-02-24 12:30:00,33.83,33.85,33.77,33.8,1284153.0,27.7184,27.7348,27.6692,27.6938,1284153.0
2021-02-24 13:00:00,33.8,33.89,33.8,33.87,1101683.0,27.6938,27.7676,27.6938,27.7512,1101683.0
2021-02-24 13:30:00,33.87,33.92,33.84,33.9,1451643.0,27.7512,27.7921,27.7266,27.7757,1451643.0
2021-02-24 14:00:00,33.9,34.05,33.88,33.94,2029898.0,27.7757,27.8986,27.7594,27.8085,2029898.0
2021-02-24 14:30:00,33.94,33.95,33.89,33.89,1228135.0,27.8085,27.8167,27.7676,27.7676,1228135.0
2021-02-24 15:00:00,33.89,33.94,33.88,33.89,1349175.0,27.7676,27.8085,27.7594,27.7676,1349175.0
2021-02-24 15:30:00,33.89,33.9,33.73,33.75,4655809.0,27.7676,27.7757,27.6365,27.6528,4655809.0
2021-02-25 09:30:00,33.82,34.0,33.74,33.96,3452673.0,27.7102,27.8577,27.6447,27.8249,3452673.0
2021-02-25 10:00:00,33.95,34.11,33.91,34.11,3312806.0,27.8167,27.9478,27.7839,27.9478,3312806.0
2021-02-25 10:30:00,34.1,34.11,33.93,34.01,2004477.0,27.9396,27.9478,27.8003,27.8659,2004477.0
2021-02-25 11:00:00,34.0,34.02,33.91,33.95,1744137.0,27.8577,27.8741,27.7839,27.8167,1744137.0
2021-02-25 11:30:00,33.95,33.98,33.82,33.84,1862990.0,27.8167,27.8413,27.7102,27.7266,1862990.0
2021-02-25 12:00:00,33.84,33.91,33.78,33.81,1578344.0,27.7266,27.7839,27.6774,27.702,1578344.0
2021-02-25 12:30:00,33.8,33.81,33.65,33.65,1916411.0,27.6938,27.702,27.5709,27.5709,1916411.0
2021-02-25 13:00:00,33.66,33.73,33.59,33.7,1991801.0,27.5791,27.6365,27.5217,27.6119,1991801.0
2021-02-25 13:30:00,33.69,33.72,33.61,33.69,1634148.0,27.6037,27.6283,27.5381,27.6037,1634148.0
2021-02-25 14:00:00,33.68,33.82,33.65,33.82,1523962.0,27.5955,27.7102,27.5709,27.7102,1523962.0
2021-02-25 14:30:00,33.81,33.82,33.72,33.73,1780304.0,27.702,27.7102,27.6283,27.6365,1780304.0
2021-02-25 15:00:00,33.73,33.77,33.6,33.61,2052855.0,27.6365,27.6692,27.5299,27.5381,2052855.0
2021-02-25 15:30:00,33.61,33.84,33.54,33.83,5620815.0,27.5381,27.7266,27.4808,27.7184,5620815.0
2021-02-26 09:30:00,33.84,33.9,33.56,33.57,3438396.0,27.7266,27.7757,27.4972,27.5054,3438396.0
2021-02-26 10:00:00,33.57,33.64,33.36,33.38,3529524.0,27.5054,27.5627,27.3333,27.3497,3529524.0
2021-02-26 10:30:00,33.38,33.63,33.37,33.54,2268387.0,27.3497,27.5545,27.3415,27.4808,2268387.0
2021-02-26 11:00:00,33.54,33.65,33.51,33.55,2103286.0,27.4808,27.5709,27.4562,27.489,2103286.0
2021-02-26 11:30:00,33.56,33.7,33.46,33.49,2461438.0,27.4972,27.6119,27.4152,27.4398,2461438.0
2021-02-26 12:00:00,33.49,33.61,33.48,33.57,1571055.0,27.4398,27.5381,27.4316,27.5054,1571055.0
2021-02-26 12:30:00,33.57,33.65,33.56,33.57,1414524.0,27.5054,27.5709,27.4972,27.5054,1414524.0
2021-02-26 13:00:00,33.58,33.65,33.51,33.62,1177231.0,27.5136,27.5709,27.4562,27.5463,1177231.0
2021-02-26 13:30:00,33.62,33.63,33.4,33.4,2232600.0,27.5463,27.5545,27.3661,27.3661,2232600.0
2021-02-26 14:00:00,33.4,33.47,33.36,33.43,2457288.0,27.3661,27.4234,27.3333,27.3907,2457288.0
2021-02-26 14:30:00,33.42,33.55,33.4,33.53,2104523.0,27.3825,27.489,27.3661,27.4726,2104523.0
2021-02-26 15:00:00,33.54,33.62,33.51,33.55,2268374.0,27.4808,27.5463,27.4562,27.489,2268374.0
2021-02-26 15:30:00,33.55,33.7,33.47,33.48,5959847.0,27.489,27.6119,27.4234,27.4316,5959847.0
2021-03-01 09:30:00,33.59,33.75,33.51,33.65,4598426.0,27.5217,27.6528,27.4562,27.5709,4598426.0
2021-03-01 10:00:00,33.65,33.81,33.63,33.73,2049087.0,27.5709,27.702,27.5545,27.6365,2049087.0
2021-03-01 10:30:00,33.73,33.92,33.72,33.91,1949721.0,27.6365,27.7921,27.6283,27.7839,1949721.0
2021-03-01 11:00:00,33.91,33.91,33.82,33.87,1425306.0,27.7839,27.7839,27.7102,27.7512,1425306.0
2021-03-01 11:30:00,33.87,33.93,33.81,33.83,1504405.0,27.7512,27.8003,27.702,27.7184,1504405.0
2021-03-01 12:00:00,33.84,33.87,33.77,33.79,1179762.0,27.7266,27.7512,27.6692,27.6856,1179762.0
2021-03-01 12:30:00,33.79,33.88,33.72,33.73,1499784.0,27.6856,27.7594,27.6283,27.6365,1499784.0
2021-03-01 13:00:00,33.72,33.78,33.69,33.75,1130546.0,27.6283,27.6774,27.6037,27.6528,1130546.0
2021-03-01 13:30:00,33.76,33.82,33.75,33.8,736836.0,27.661,27.7102,27.6528,27.6938,736836.0
2021-03-01 14:00:00,33.8,33.89,33.79,33.8,1122891.0,27.6938,27.7676,27.6856,27.6938,1122891.0
2021-03-01 14:30:00,33.8,33.82,33.75,33.75,930515.0,27.6938,27.7102,27.6528,27.6528,930515.0
2021-03-01 15:00:00,33.76,33.76,33.72,33.73,961065.0,27.661,27.661,27.6283,27.6365,961065.0
2021-03-01 15:30:00,33.73,33.74,33.6,33.68,3790164.0,27.6365,27.6447,27.5299,27.5955,3790164.0
2021-03-02 09:30:00,33.68,33.89,33.66,33.84,2967583.0,27.5955,27.7676,27.5791,27.7266,2967583.0
2021-03-02 10:00:00,33.84,33.86,33.7,33.72,1704496.0,27.7266,27.743,27.6119,27.6283,1704496.0
2021-03-02 10:30:00,33.71,33.79,33.67,33.75,1244299.0,27.6201,27.6856,27.5873,27.6528,1244299.0
2021-03-02 11:00:00,33.75,33.76,33.57,33.67,2278201.0,27.6528,27.661,27.5054,27.5873,2278201.0
2021-03-02 11:30:00,33.68,33.73,33.61,33.68,1350881.0,27.5955,27.6365,27.5381,27.5955,1350881.0
2021-03-02 12:00:00,33.68,33.75,33.66,33.69,1186451.0,27.5955,27.6528,27.5791,27.6037,1186451.0
2021-03-02 12:30:00,33.69,33.73,33.67,33.7,1019553.0,27.6037,27.6365,27.5873,27.6119,1019553.0
2021-03-02 13:00:00,33.7,33.75,33.69,33.73,943670.0,27.6119,27.6528,27.6037,27.6365,943670.0
2021-03-02 13:30:00,33.73,33.76,33.67,33.67,1251059.0,27.6365,27.661,27.5873,27.5873,1251059.0
2021-03-02 14:00:00,33.67,33.68,33.6,33.65,1740009.0,27.5873,27.5955,27.5299,27.5709,1740009.0
2021-03-02 14:30:00,33.65,33.69,33.63,33.66,1240348.0,27.5709,27.6037,27.5545,27.5791,1240348.0
2021-03-02 15:00:00,33.67,33.68,33.57,33.58,1477350.0,27.5873,27.5955,27.5054,27.5136,1477350.0
2021-03-02 15:30:00,33.59,33.64,33.5,33.51,3953014.0,27.5217,27.5627,27.448,27.4562,3953014.0
2021-03-03 09:30:00,33.51,33.9,33.44,33.73,4992021.0,27.4562,27.7757,27.3988,27.6365,4992021.0
2021-03-03 10:00:00,33.73,33.83,33.56,33.78,3135585.0,27.6365,27.7184,27.4972,27.6774,3135585.0
2021-03-03 10:30:00,33.78,33.89,33.72,33.83,2472385.0,27.6774,27.7676,27.6283,27.7184,2472385.0
2021-03-03 11:00:00,33.82,33.9,33.78,33.88,2488128.0,27.7102,27.7757,27.6774,27.7594,2488128.0
2021-03-03 11:30:00,33.87,34.01,33.85,33.97,2543483.0,27.7512,27.8659,27.7348,27.8331,2543483.0
2021-03-03 12:00:00,33.97,34.03,33.95,34.02,1831452.0,27.8331,27.8823,27.8167,27.8741,1831452.0
2021-03-03 12:30:00,34.02,34.1,34.02,34.04,1859580.0,27.8741,27.9396,27.8741,27.8905,1859580.0
2021-03-03 13:00:00,34.05,34.22,34.04,34.22,2243111.0,27.8986,28.0379,27.8905,28.0379,2243111.0
2021-03-03 13:30:00,34.22,34.23,34.11,34.15,1844304.0,28.0379,28.0461,27.9478,27.9806,1844304.0
2021-03-03 14:00:00,34.14,34.34,34.14,34.34,2464798.0,27.9724,28.1363,27.9724,28.1363,2464798.0
2021-03-03 14:30:00,34.33,34.4,34.23,34.38,2906371.0,28.1281,28.1854,28.0461,28.169,2906371.0
2021-03-03 15:00:00,34.38,34.44,34.28,34.34,2931775.0,28.169,28.2182,28.0871,28.1363,2931775.0
2021-03-03 15:30:00,34.33,34.45,34.33,34.38,6998071.0,28.1281,28.2264,28.1281,28.169,6998071.0
2021-03-04 09:30:00,34.26,34.95,34.22,34.93,6722196.0,28.0707,28.6361,28.0379,28.6197,6722196.0
2021-03-04 10:00:00,34.92,35.09,34.7,34.76,5568476.0,28.6115,28.7508,28.4312,28.4804,5568476.0
2021-03-04 10:30:00,34.76,34.91,34.74,34.79,2554590.0,28.4804,28.6033,28.464,28.505,2554590.0
2021-03-04 11:00:00,34.79,34.83,34.7,34.76,1710827.0,28.505,28.5377,28.4312,28.4804,1710827.0
2021-03-04 11:30:00,34.76,34.79,34.67,34.72,1483527.0,28.4804,28.505,28.4066,28.4476,1483527.0
2021-03-04 12:00:00,34.72,34.75,34.49,34.56,1994210.0,28.4476,28.4722,28.2592,28.3165,1994210.0
2021-03-04 12:30:00,34.56,34.63,34.29,34.35,2490491.0,28.3165,28.3739,28.0953,28.1444,2490491.0
2021-03-04 13:00:00,34.35,34.45,34.14,34.19,2957585.0,28.1444,28.2264,27.9724,28.0134,2957585.0
2021-03-04 13:30:00,34.2,34.21,33.84,33.84,2580413.0,28.0215,28.0297,27.7266,27.7266,2580413.0
2021-03-04 14:00:00,33.84,34.2,33.84,34.18,2336010.0,27.7266,28.0215,27.7266,28.0052,2336010.0
2021-03-04 14:30:00,34.18,34.19,33.95,34.11,1890461.0,28.0052,28.0134,27.8167,27.9478,1890461.0
2021-03-04 15:00:00,34.11,34.15,33.94,34.07,2090455.0,27.9478,27.9806,27.8085,27.915,2090455.0
2021-03-04 15:30:00,34.06,34.21,34.04,34.21,4550550.0,27.9068,28.0297,27.8905,28.0297,4550550.0
2021-03-05 09:30:00,34.29,34.32,33.95,34.26,4344780.0,28.0953,28.1199,27.8167,28.0707,4344780.0
2021-03-05 10:00:00,34.26,34.55,34.26,34.38,2144386.0,28.0707,28.3083,28.0707,28.169,2144386.0
2021-03-05 10:30:00,34.38,34.4,34.2,34.24,1837504.0,28.169,28.1854,28.0215,28.0543,1837504.0
2021-03-05 11:00:00,34.23,34.28,34.12,34.15,1978013.0,28.0461,28.0871,27.956,27.9806,1978013.0
2021-03-05 11:30:00,34.16,34.2,34.06,34.12,2018568.0,27.9888,28.0215,27.9068,27.956,2018568.0
2021-03-05 12:00:00,34.12,34.23,34.1,34.18,1570383.0,27.956,28.0461,27.9396,28.0052,1570383.0
2021-03-05 12:30:00,34.19,34.21,34.1,34.15,1414576.0,28.0134,28.0297,27.9396,27.9806,1414576.0
2021-03-05 13:00:00,34.15,34.27,34.14,34.2,1313812.0,27.9806,28.0789,27.9724,28.0215,1313812.0
2021-03-05 13:30:00,34.2,34.28,34.16,34.27,910913.0,28.0215,28.0871,27.9888,28.0789,910913.0
2021-03-05 14:00:00,34.27,34.34,34.21,34.34,1221226.0,28.0789,28.1363,28.0297,28.1363,1221226.0
2021-03-05 14:30:00,34.34,34.37,34.3,34.3,1091155.0,28.1363,28.1608,28.1035,28.1035,1091155.0
2021-03-05 15:00:00,34.31,34.38,34.26,34.35,1427611.0,28.1117,28.169,28.0707,28.1444,1427611.0
2021-03-05 15:30:00,34.35,34.48,34.34,34.38,3110022.0,28.1444,28.251,28.1363,28.169,3110022.0
2021-03-08 09:30:00,34.48,34.53,34.33,34.44,2625564.0,28.251,28.2919,28.1281,28.2182,2625564.0
2021-03-08 10:00:00,34.44,34.73,34.41,34.66,1789830.0,28.2182,28.4558,28.1936,28.3984,1789830.0
2021-03-08 10:30:00,34.66,34.76,34.6,34.73,1719512.0,28.3984,28.4804,28.3493,28.4558,1719512.0
2021-03-08 11:00:00,34.73,34.85,34.7,34.82,1454619.0,28.4558,28.5541,28.4312,28.5295,1454619.0
2021-03-08 11:30:00,34.82,34.84,34.72,34.78,1244417.0,28.5295,28.5459,28.4476,28.4968,1244417.0
2021-03-08 12:00:00,34.77,34.83,34.76,34.79,1063335.0,28.4886,28.5377,28.4804,28.505,1063335.0
2021-03-08 12:30:00,34.79,34.84,34.75,34.8,844529.0,28.505,28.5459,28.4722,28.5132,844529.0
2021-03-08 13:00:00,34.8,34.87,34.78,34.79,1244363.0,28.5132,28.5705,28.4968,28.505,1244363.0
2021-03-08 13:30:00,34.8,34.82,34.7,34.73,1092522.0,28.5132,28.5295,28.4312,28.4558,1092522.0
2021-03-08 14:00:00,34.72,34.75,34.63,34.68,979538.0,28.4476,28.4722,28.3739,28.4148,979538.0
2021-03-08 14:30:00,34.68,34.69,34.54,34.61,985007.0,28.4148,28.423,28.3001,28.3575,985007.0
2021-03-08 15:00:00,34.61,34.62,34.4,34.42,1226723.0,28.3575,28.3657,28.1854,28.2018,1226723.0
2021-03-08 15:30:00,34.43,34.49,34.33,34.34,3272523.0,28.21,28.2592,28.1281,28.1363,3272523.0
2021-03-09 09:30:00,34.54,34.85,34.51,34.62,2542395.0,28.3001,28.5541,28.2755,28.3657,2542395.0
2021-03-09 10:00:00,34.62,34.74,34.45,34.64,2214099.0,28.3657,28.464,28.2264,28.3821,2214099.0
2021-03-09 10:30:00,34.65,34.65,34.5,34.54,1337863.0,28.3903,28.3903,28.2674,28.3001,1337863.0
2021-03-09 11:00:00,34.54,34.7,34.51,34.66,1200362.0,28.3001,28.4312,28.2755,28.3984,1200362.0
2021-03-09 11:30:00,34.67,34.75,34.64,34.75,1097416.0,28.4066,28.4722,28.3821,28.4722,1097416.0
2021-03-09 12:00:00,34.75,34.75,34.67,34.69,648652.0,28.4722,28.4722,28.4066,28.423,648652.0
2021-03-09 12:30:00,34.69,34.71,34.65,34.7,788362.0,28.423,28.4394,28.3903,28.4312,788362.0
2021-03-09 13:00:00,34.7,34.74,34.61,34.62,807885.0,28.4312,28.464,28.3575,28.3657,807885.0
2021-03-09 13:30:00,34.62,34.63,34.53,34.53,1185644.0,28.3657,28.3739,28.2919,28.2919,1185644.0
2021-03-09 14:00:00,34.54,34.59,34.51,34.55,1222058.0,28.3001,28.3411,28.2755,28.3083,1222058.0
2021-03-09 14:30:00,34.55,34.62,34.51,34.61,1219855.0,28.3083,28.3657,28.2755,28.3575,1219855.0
2021-03-09 15:00:00,34.61,34.63,34.55,34.58,1389100.0,28.3575,28.3739,28.3083,28.3329,1389100.0
2021-03-09 15:30:00,34.58,34.58,34.44,34.44,3209142.0,28.3329,28.3329,28.2182,28.2182,3209142.0
2021-03-10 09:30:00,34.64,34.84,34.52,34.76,2756878.0,28.3821,28.5459,28.2837,28.4804,2756878.0
2021-03-10 10:00:00,34.76,34.84,34.65,34.81,2737484.0,28.4804,28.5459,28.3903,28.5213,2737484.0
2021-03-10 10:30:00,34.8,34.8,34.65,34.73,1398319.0,28.5132,28.5132,28.3903,28.4558,1398319.0
2021-03-10 11:00:00,34.73,34.81,34.73,34.78,1752457.0,28.4558,28.5213,28.4558,28.4968,1752457.0
2021-03-10 11:30:00,34.79,34.84,34.77,34.79,1020884.0,28.505,28.5459,28.4886,28.505,1020884.0
2021-03-10 12:00:00,34.79,34.81,34.77,34.79,938499.0,28.505,28.5213,28.4886,28.505,938499.0
2021-03-10 12:30:00,34.78,35.0,34.78,34.98,3579348.0,28.4968,28.677,28.4968,28.6606,3579348.0
2021-03-10 13:00:00,34.98,35.04,34.86,35.01,4054430.0,28.6606,28.7098,28.5623,28.6852,4054430.0
2021-03-10 13:30:00,35.01,35.08,34.97,35.08,1925183.0,28.6852,28.7426,28.6524,28.7426,1925183.0
2021-03-10 14:00:00,35.07,35.1,35.02,35.08,1257743.0,28.7344,28.759,28.6934,28.7426,1257743.0
2021-03-10 14:30:00,35.08,35.14,35.05,35.08,1545758.0,28.7426,28.7917,28.718,28.7426,1545758.0
2021-03-10 15:00:00,35.08,35.1,34.94,35.02,1453445.0,28.7426,28.759,28.6279,28.6934,1453445.0
2021-03-10 15:30:00,35.02,35.03,34.9,34.93,3095425.0,28.6934,28.7016,28.5951,28.6197,3095425.0
2021-03-11 09:30:00,35.07,35.12,34.71,34.86,3200436.0,28.7344,28.7753,28.4394,28.5623,3200436.0
2021-03-11 10:00:00,34.86,34.88,34.78,34.85,1457544.0,28.5623,28.5787,28.4968,28.5541,1457544.0
2021-03-11 10:30:00,34.86,34.94,34.8,34.91,1115100.0,28.5623,28.6279,28.5132,28.6033,1115100.0
2021-03-11 11:00:00,34.91,34.99,34.87,34.88,1231941.0,28.6033,28.6688,28.5705,28.5787,1231941.0
2021-03-11 11:30:00,34.88,34.95,34.85,34.9,1031548.0,28.5787,28.6361,28.5541,28.5951,1031548.0
2021-03-11 12:00:00,34.9,34.96,34.86,34.86,954261.0,28.5951,28.6442,28.5623,28.5623,954261.0
2021-03-11 12:30:00,34.87,34.9,34.85,34.88,989442.0,28.5705,28.5951,28.5541,28.5787,989442.0
2021-03-11 13:00:00,34.88,34.93,34.87,34.91,721982.0,28.5787,28.6197,28.5705,28.6033,721982.0
2021-03-11 13:30:00,34.91,34.99,34.86,34.87,1185033.0,28.6033,28.6688,28.5623,28.5705,1185033.0
2021-03-11 14:00:00,34.87,34.9,34.79,34.82,1152967.0,28.5705,28.5951,28.505,28.5295,1152967.0
2021-03-11 14:30:00,34.82,34.83,34.73,34.73,1389538.0,28.5295,28.5377,28.4558,28.4558,1389538.0
2021-03-11 15:00:00,34.73,34.77,34.72,34.73,1411170.0,28.4558,28.4886,28.4476,28.4558,1411170.0
2021-03-11 15:30:00,34.73,34.75,34.66,34.71,3834286.0,28.4558,28.4722,28.3984,28.4394,3834286.0
2021-03-12 09:30:00,34.56,34.83,34.51,34.72,2245851.0,28.3165,28.5377,28.2755,28.4476,2245851.0
2021-03-12 10:00:00,34.72,34.82,34.71,34.78,991797.0,28.4476,28.5295,28.4394,28.4968,991797.0
2021-03-12 10:30:00,34.78,34.98,34.74,34.97,1226405.0,28.4968,28.6606,28.464,28.6524,1226405.0
2021-03-12 11:00:00,34.97,34.97,34.83,34.86,993861.0,28.6524,28.6524,28.5377,28.5623,993861.0
2021-03-12 11:30:00,34.86,34.9,34.81,34.86,815565.0,28.5623,28.5951,28.5213,28.5623,815565.0
2021-03-12 12:00:00,34.86,34.89,34.81,34.84,653140.0,28.5623,28.5869,28.5213,28.5459,653140.0
2021-03-12 12:30:00,34.84,34.87,34.79,34.81,533449.0,28.5459,28.5705,28.505,28.5213,533449.0
2021-03-12 13:00:00,34.8,34.89,34.78,34.89,671944.0,28.5132,28.5869,28.4968,28.5869,671944.0
2021-03-12 13:30:00,34.89,34.9,34.85,34.87,595789.0,28.5869,28.5951,28.5541,28.5705,595789.0
2021-03-12 14:00:00,34.87,34.94,34.85,34.88,710059.0,28.5705,28.6279,28.5541,28.5787,710059.0
2021-03-12 14:30:00,34.88,34.93,34.86,34.87,527491.0,28.5787,28.6197,28.5623,28.5705,527491.0
2021-03-12 15:00:00,34.86,34.89,34.83,34.89,801315.0,28.5623,28.5869,28.5377,28.5869,801315.0
2021-03-12 15:30:00,34.89,34.95,34.88,34.94,1908244.0,28.5869,28.6361,28.5787,28.6279,1908244.0
2021-03-15 09:30:00,35.01,35.26,35.01,35.19,2894287.0,28.6852,28.8901,28.6852,28.8327,2894287.0
2021-03-15 10:00:00,35.18,35.19,35.02,35.04,1147651.0,28.8245,28.8327,28.6934,28.7098,1147651.0
2021-03-15 10:30:00,35.04,35.12,34.96,35.12,1642741.0,28.7098,28.7753,28.6442,28.7753,1642741.0
2021-03-15 11:00:00,35.12,35.18,35.06,35.09,1197046.0,28.7753,28.8245,28.7262,28.7508,1197046.0
2021-03-15 11:30:00,35.09,35.13,35.03,35.12,825262.0,28.7508,28.7835,28.7016,28.7753,825262.0
2021-03-15 12:00:00,35.11,35.18,35.1,35.14,897176.0,28.7672,28.8245,28.759,28.7917,897176.0
2021-03-15 12:30:00,35.14,35.23,35.12,35.21,961897.0,28.7917,28.8655,28.7753,28.8491,961897.0
2021-03-15 13:00:00,35.21,35.28,35.2,35.27,1032381.0,28.8491,28.9064,28.8409,28.8982,1032381.0
2021-03-15 13:30:00,35.26,35.43,35.25,35.38,1613033.0,28.8901,29.0293,28.8819,28.9884,1613033.0
2021-03-15 14:00:00,35.38,35.39,35.34,35.37,817320.0,28.9884,28.9966,28.9556,28.9802,817320.0
2021-03-15 14:30:00,35.37,35.37,35.32,35.34,746877.0,28.9802,28.9802,28.9392,28.9556,746877.0
2021-03-15 15:00:00,35.33,35.34,35.26,35.29,1194154.0,28.9474,28.9556,28.8901,28.9146,1194154.0
2021-03-15 15:30:00,35.29,35.43,35.26,35.4,2844248.0,28.9146,29.0293,28.8901,29.0048,2844248.0
2021-03-16 09:30:00,35.47,35.69,35.31,35.65,2923976.0,29.0621,29.2424,28.931,29.2096,2923976.0
2021-03-16 10:00:00,35.66,35.83,35.55,35.77,1903751.0,29.2178,29.3571,29.1277,29.3079,1903751.0
2021-03-16 10:30:00,35.77,35.78,35.59,35.6,1502074.0,29.3079,29.3161,29.1604,29.1686,1502074.0
2021-03-16 11:00:00,35.59,35.62,35.51,35.54,1444903.0,29.1604,29.185,29.0949,29.1195,1444903.0
2021-03-16 11:30:00,35.55,35.63,35.54,35.63,933626.0,29.1277,29.1932,29.1195,29.1932,933626.0
2021-03-16 12:00:00,35.63,35.67,35.57,35.66,907619.0,29.1932,29.226,29.144,29.2178,907619.0
2021-03-16 12:30:00,35.66,35.67,35.61,35.65,776954.0,29.2178,29.226,29.1768,29.2096,776954.0
2021-03-16 13:00:00,35.65,35.73,35.64,35.7,758969.0,29.2096,29.2751,29.2014,29.2506,758969.0
2021-03-16 13:30:00,35.7,35.72,35.67,35.72,740811.0,29.2506,29.267,29.226,29.267,740811.0
2021-03-16 14:00:00,35.72,35.77,35.69,35.71,1126495.0,29.267,29.3079,29.2424,29.2588,1126495.0
2021-03-16 14:30:00,35.71,35.76,35.66,35.73,1208918.0,29.2588,29.2997,29.2178,29.2751,1208918.0
2021-03-16 15:00:00,35.73,35.75,35.68,35.72,995881.0,29.2751,29.2915,29.2342,29.267,995881.0
2021-03-16 15:30:00,35.72,35.86,35.71,35.82,4110772.0,29.267,29.3817,29.2588,29.3489,4110772.0
2021-03-17 09:30:00,35.83,35.83,35.12,35.25,5654996.0,29.3571,29.3571,28.7753,28.8819,5654996.0
2021-03-17 10:00:00,35.25,35.31,35.13,35.3,3337281.0,28.8819,28.931,28.7835,28.9228,3337281.0
2021-03-17 10:30:00,35.3,35.47,35.29,35.47,1505887.0,28.9228,29.0621,28.9146,29.0621,1505887.0
2021-03-17 11:00:00,35.46,35.75,35.45,35.73,4872530.0,29.0539,29.2915,29.0457,29.2751,4872530.0
2021-03-17 11:30:00,35.73,35.76,35.68,35.71,2077093.0,29.2751,29.2997,29.2342,29.2588,2077093.0
2021-03-17 12:00:00,35.71,35.85,35.69,35.76,2234507.0,29.2588,29.3735,29.2424,29.2997,2234507.0
2021-03-17 12:30:00,35.77,35.85,35.72,35.83,1736923.0,29.3079,29.3735,29.267,29.3571,1736923.0
2021-03-17 13:00:00,35.83,35.84,35.71,35.71,767017.0,29.3571,29.3653,29.2588,29.2588,767017.0
2021-03-17 13:30:00,35.71,35.78,35.69,35.73,1045895.0,29.2588,29.3161,29.2424,29.2751,1045895.0
2021-03-17 14:00:00,35.73,35.85,35.65,35.68,1394441.0,29.2751,29.3735,29.2096,29.2342,1394441.0
2021-03-17 14:30:00,35.67,35.76,35.67,35.75,1422944.0,29.226,29.2997,29.226,29.2915,1422944.0
2021-03-17 15:00:00,35.75,35.87,35.72,35.79,3208543.0,29.2915,29.3899,29.267,29.3243,3208543.0
2021-03-17 15:30:00,35.78,35.96,35.74,35.78,5879123.0,29.3161,29.4636,29.2833,29.3161,5879123.0
2021-03-18 09:30:00,35.53,35.94,35.52,35.93,2486072.0,29.1113,29.4472,29.1031,29.439,2486072.0
2021-03-18 10:00:00,35.93,35.97,35.84,35.91,1803534.0,29.439,29.4718,29.3653,29.4226,1803534.0
2021-03-18 10:30:00,35.91,35.95,35.85,35.91,1333751.0,29.4226,29.4554,29.3735,29.4226,1333751.0
2021-03-18 11:00:00,35.91,35.92,35.78,35.84,1435037.0,29.4226,29.4308,29.3161,29.3653,1435037.0
2021-03-18 11:30:00,35.84,35.89,35.8,35.88,1003958.0,29.3653,29.4062,29.3325,29.398,1003958.0
2021-03-18 12:00:00,35.88,35.92,35.86,35.91,996812.0,29.398,29.4308,29.3817,29.4226,996812.0
2021-03-18 12:30:00,35.91,35.92,35.84,35.9,1401374.0,29.4226,29.4308,29.3653,29.4144,1401374.0
2021-03-18 13:00:00,35.9,35.91,35.85,35.88,906372.0,29.4144,29.4226,29.3735,29.398,906372.0
2021-03-18 13:30:00,35.88,35.97,35.86,35.96,840483.0,29.398,29.4718,29.3817,29.4636,840483.0
2021-03-18 14:00:00,35.97,35.97,35.8,35.82,1080928.0,29.4718,29.4718,29.3325,29.3489,1080928.0
2021-03-18 14:30:00,35.82,35.86,35.74,35.81,1596758.0,29.3489,29.3817,29.2833,29.3407,1596758.0
2021-03-18 15:00:00,35.82,35.87,35.78,35.86,1699794.0,29.3489,29.3899,29.3161,29.3817,1699794.0
2021-03-18 15:30:00,35.86,35.88,35.73,35.77,3608832.0,29.3817,29.398,29.2751,29.3079,3608832.0
2021-03-19 09:30:00,35.75,35.82,35.51,35.63,4883329.0,29.2915,29.3489,29.0949,29.1932,4883329.0
2021-03-19 10:00:00,35.63,35.63,35.47,35.51,1495076.0,29.1932,29.1932,29.0621,29.0949,1495076.0
2021-03-19 10:30:00,35.51,35.61,35.48,35.61,1408020.0,29.0949,29.1768,29.0703,29.1768,1408020.0
2021-03-19 11:00:00,35.61,35.62,35.52,35.55,847554.0,29.1768,29.185,29.1031,29.1277,847554.0
2021-03-19 11:30:00,35.55,35.64,35.52,35.63,752752.0,29.1277,29.2014,29.1031,29.1932,752752.0
2021-03-19 12:00:00,35.64,35.65,35.57,35.63,769580.0,29.2014,29.2096,29.144,29.1932,769580.0
2021-03-19 12:30:00,35.62,35.69,35.6,35.64,957586.0,29.185,29.2424,29.1686,29.2014,957586.0
2021-03-19 13:00:00,35.63,35.66,35.57,35.65,680721.0,29.1932,29.2178,29.144,29.2096,680721.0
2021-03-19 13:30:00,35.65,35.68,35.61,35.65,828316.0,29.2096,29.2342,29.1768,29.2096,828316.0
2021-03-19 14:00:00,35.64,35.65,35.54,35.63,1187195.0,29.2014,29.2096,29.1195,29.1932,1187195.0
2021-03-19 14:30:00,35.64,35.69,35.61,35.66,1016328.0,29.2014,29.2424,29.1768,29.2178,1016328.0
2021-03-19 15:00:00,35.66,35.68,35.55,35.59,1479493.0,29.2178,29.2342,29.1277,29.1604,1479493.0
2021-03-19 15:30:00,35.59,35.63,35.49,35.51,4792227.0,29.1604,29.1932,29.0785,29.0949,4792227.0
2021-03-22 09:30:00,35.48,35.8,35.36,35.76,2302501.0,29.0703,29.3325,28.972,29.2997,2302501.0
2021-03-22 10:00:00,35.77,35.93,35.75,35.9,1640028.0,29.3079,29.439,29.2915,29.4144,1640028.0
2021-03-22 10:30:00,35.9,35.95,35.85,35.91,1273781.0,29.4144,29.4554,29.3735,29.4226,1273781.0
2021-03-22 11:00:00,35.91,35.93,35.77,35.84,1094040.0,29.4226,29.439,29.3079,29.3653,1094040.0
2021-03-22 11:30:00,35.84,35.94,35.8,35.91,1091806.0,29.3653,29.4472,29.3325,29.4226,1091806.0
2021-03-22 12:00:00,35.91,35.97,35.88,35.96,1168196.0,29.4226,29.4718,29.398,29.4636,1168196.0
2021-03-22 12:30:00,35.96,36.0,35.92,35.94,1380119.0,29.4636,29.4964,29.4308,29.4472,1380119.0
2021-03-22 13:00:00,35.95,35.97,35.88,35.89,906474.0,29.4554,29.4718,29.398,29.4062,906474.0
2021-03-22 13:30:00,35.89,35.92,35.87,35.9,1139914.0,29.4062,29.4308,29.3899,29.4144,1139914.0
2021-03-22 14:00:00,35.9,35.93,35.88,35.91,871886.0,29.4144,29.439,29.398,29.4226,871886.0
2021-03-22 14:30:00,35.92,35.97,35.91,35.95,906660.0,29.4308,29.4718,29.4226,29.4554,906660.0
2021-03-22 15:00:00,35.95,35.99,35.93,35.98,1100181.0,29.4554,29.4882,29.439,29.48,1100181.0
2021-03-22 15:30:00,35.98,36.0,35.92,36.0,2765083.0,29.48,29.4964,29.4308,29.4964,2765083.0
2021-03-23 09:30:00,35.82,35.93,35.6,35.72,2245233.0,29.3489,29.439,29.1686,29.267,2245233.0
2021-03-23 10:00:00,35.73,35.74,35.56,35.56,1768535.0,29.2751,29.2833,29.1359,29.1359,1768535.0
2021-03-23 10:30:00,35.56,35.58,35.43,35.44,2371333.0,29.1359,29.1522,29.0293,29.0375,2371333.0
2021-03-23 11:00:00,35.44,35.59,35.43,35.53,2706485.0,29.0375,29.1604,29.0293,29.1113,2706485.0
2021-03-23 11:30:00,35.52,35.68,35.51,35.67,1617015.0,29.1031,29.2342,29.0949,29.226,1617015.0
2021-03-23 12:00:00,35.68,35.72,35.5,35.51,1657932.0,29.2342,29.267,29.0867,29.0949,1657932.0
2021-03-23 12:30:00,35.51,35.65,35.5,35.65,1178703.0,29.0949,29.2096,29.0867,29.2096,1178703.0
2021-03-23 13:00:00,35.65,35.66,35.59,35.63,774835.0,29.2096,29.2178,29.1604,29.1932,774835.0
2021-03-23 13:30:00,35.63,35.68,35.6,35.65,995767.0,29.1932,29.2342,29.1686,29.2096,995767.0
2021-03-23 14:00:00,35.65,35.65,35.57,35.57,1169309.0,29.2096,29.2096,29.144,29.144,1169309.0
2021-03-23 14:30:00,35.58,35.61,35.52,35.52,949223.0,29.1522,29.1768,29.1031,29.1031,949223.0
2021-03-23 15:00:00,35.52,35.54,35.33,35.36,2106290.0,29.1031,29.1195,28.9474,28.972,2106290.0
2021-03-23 15:30:00,35.37,35.4,35.32,35.36,3068551.0,28.9802,29.0048,28.9392,28.972,3068551.0
2021-03-24 09:30:00,35.48,35.65,35.37,35.63,2052722.0,29.0703,29.2096,28.9802,29.1932,2052722.0
2021-03-24 10:00:00,35.62,35.77,35.62,35.68,1662529.0,29.185,29.3079,29.185,29.2342,1662529.0
2021-03-24 10:30:00,35.68,35.78,35.62,35.78,1525535.0,29.2342,29.3161,29.185,29.3161,1525535.0
2021-03-24 11:00:00,35.78,35.9,35.75,35.84,1733975.0,29.3161,29.4144,29.2915,29.3653,1733975.0
2021-03-24 11:30:00,35.83,35.93,35.81,35.86,1389887.0,29.3571,29.439,29.3407,29.3817,1389887.0
2021-03-24 12:00:00,35.86,35.91,35.81,35.87,1098479.0,29.3817,29.4226,29.3407,29.3899,1098479.0
2021-03-24 12:30:00,35.87,35.9,35.81,35.83,858712.0,29.3899,29.4144,29.3407,29.3571,858712.0
2021-03-24 13:00:00,35.83,35.85,35.74,35.79,1164176.0,29.3571,29.3735,29.2833,29.3243,1164176.0
2021-03-24 13:30:00,35.78,35.83,35.72,35.82,670517.0,29.3161,29.3571,29.267,29.3489,670517.0
2021-03-24 14:00:00,35.82,35.84,35.75,35.76,807593.0,29.3489,29.3653,29.2915,29.2997,807593.0
2021-03-24 14:30:00,35.76,35.8,35.73,35.78,976715.0,29.2997,29.3325,29.2751,29.3161,976715.0
2021-03-24 15:00:00,35.78,35.8,35.66,35.72,1308539.0,29.3161,29.3325,29.2178,29.267,1308539.0
2021-03-24 15:30:00,35.73,35.74,35.56,35.61,3290076.0,29.2751,29.2833,29.1359,29.1768,3290076.0
2021-03-25 09:30:00,35.65,35.73,35.3,35.4,2435980.0,29.2096,29.2751,28.9228,29.0048,2435980.0
2021-03-25 10:00:00,35.4,35.46,35.35,35.45,1190528.0,29.0048,29.0539,28.9638,29.0457,1190528.0
2021-03-25 10:30:00,35.45,35.46,35.38,35.45,1246927.0,29.0457,29.0539,28.9884,29.0457,1246927.0
2021-03-25 11:00:00,35.44,35.45,35.33,35.39,1021441.0,29.0375,29.0457,28.9474,28.9966,1021441.0
2021-03-25 11:30:00,35.39,35.4,35.3,35.38,1250049.0,28.9966,29.0048,28.9228,28.9884,1250049.0
2021-03-25 12:00:00,35.38,35.38,35.25,35.26,1660821.0,28.9884,28.9884,28.8819,28.8901,1660821.0
2021-03-25 12:30:00,35.26,35.39,35.26,35.37,1444802.0,28.8901,28.9966,28.8901,28.9802,1444802.0
2021-03-25 13:00:00,35.37,35.42,35.34,35.38,845417.0,28.9802,29.0211,28.9556,28.9884,845417.0
2021-03-25 13:30:00,35.38,35.46,35.36,35.45,664840.0,28.9884,29.0539,28.972,29.0457,664840.0
2021-03-25 14:00:00,35.45,35.54,35.42,35.52,988560.0,29.0457,29.1195,29.0211,29.1031,988560.0
2021-03-25 14:30:00,35.52,35.67,35.52,35.64,1196299.0,29.1031,29.226,29.1031,29.2014,1196299.0
2021-03-25 15:00:00,35.64,35.71,35.61,35.7,1229121.0,29.2014,29.2588,29.1768,29.2506,1229121.0
2021-03-25 15:30:00,35.7,35.79,35.66,35.67,3652165.0,29.2506,29.3243,29.2178,29.226,3652165.0
2021-03-26 09:30:00,35.68,35.92,35.64,35.73,1809537.0,29.2342,29.4308,29.2014,29.2751,1809537.0
2021-03-26 10:00:00,35.73,35.8,35.71,35.78,912764.0,29.2751,29.3325,29.2588,29.3161,912764.0
2021-03-26 10:30:00,35.78,35.84,35.71,35.81,1179851.0,29.3161,29.3653,29.2588,29.3407,1179851.0
2021-03-26 11:00:00,35.81,35.88,35.79,35.87,1375632.0,29.3407,29.398,29.3243,29.3899,1375632.0
2021-03-26 11:30:00,35.86,35.87,35.79,35.84,1614643.0,29.3817,29.3899,29.3243,29.3653,1614643.0
2021-03-26 12:00:00,35.84,35.93,35.83,35.9,1257964.0,29.3653,29.439,29.3571,29.4144,1257964.0
2021-03-26 12:30:00,35.91,35.95,35.89,35.92,1103431.0,29.4226,29.4554,29.4062,29.4308,1103431.0
2021-03-26 13:00:00,35.93,35.96,35.9,35.95,914433.0,29.439,29.4636,29.4144,29.4554,914433.0
2021-03-26 13:30:00,35.95,36.08,35.95,36.07,2101179.0,29.4554,29.5619,29.4554,29.5537,2101179.0
2021-03-26 14:00:00,36.06,36.1,36.01,36.09,1529119.0,29.5455,29.5783,29.5046,29.5701,1529119.0
2021-03-26 14:30:00,36.09,36.13,36.03,36.1,1923927.0,29.5701,29.6029,29.5209,29.5783,1923927.0
2021-03-26 15:00:00,36.09,36.13,36.02,36.04,1267738.0,29.5701,29.6029,29.5128,29.5291,1267738.0
2021-03-26 15:30:00,36.03,36.29,36.03,36.25,4048724.0,29.5209,29.734,29.5209,29.7012,4048724.0
2021-03-29 09:30:00,36.03,36.18,35.9,36.07,2363587.0,29.5209,29.6438,29.4144,29.5537,2363587.0
2021-03-29 10:00:00,36.08,36.24,36.07,36.19,1416904.0,29.5619,29.693,29.5537,29.652,1416904.0
2021-03-29 10:30:00,36.19,36.36,36.14,36.36,1589949.0,29.652,29.7913,29.6111,29.7913,1589949.0
2021-03-29 11:00:00,36.36,36.58,36.34,36.58,2258075.0,29.7913,29.9716,29.7749,29.9716,2258075.0
2021-03-29 11:30:00,36.57,36.63,36.52,36.59,2069700.0,29.9634,30.0126,29.9224,29.9798,2069700.0
2021-03-29 12:00:00,36.59,36.64,36.5,36.58,1222307.0,29.9798,30.0207,29.906,29.9716,1222307.0
2021-03-29 12:30:00,36.58,36.72,36.56,36.68,1506170.0,29.9716,30.0863,29.9552,30.0535,1506170.0
2021-03-29 13:00:00,36.67,36.73,36.65,36.68,980396.0,30.0453,30.0945,30.0289,30.0535,980396.0
2021-03-29 13:30:00,36.68,36.74,36.67,36.7,1016829.0,30.0535,30.1027,30.0453,30.0699,1016829.0
2021-03-29 14:00:00,36.7,36.71,36.64,36.68,1036634.0,30.0699,30.0781,30.0207,30.0535,1036634.0
2021-03-29 14:30:00,36.68,36.73,36.62,36.68,1030702.0,30.0535,30.0945,30.0044,30.0535,1030702.0
2021-03-29 15:00:00,36.68,36.7,36.62,36.7,1154627.0,30.0535,30.0699,30.0044,30.0699,1154627.0
2021-03-29 15:30:00,36.7,36.73,36.58,36.63,4165170.0,30.0699,30.0945,29.9716,30.0126,4165170.0
2021-03-30 09:30:00,36.59,36.63,36.23,36.27,2448752.0,29.9798,30.0126,29.6848,29.7176,2448752.0
2021-03-30 10:00:00,36.27,36.32,36.17,36.26,1625694.0,29.7176,29.7586,29.6357,29.7094,1625694.0
2021-03-30 10:30:00,36.27,36.32,36.14,36.16,1806176.0,29.7176,29.7586,29.6111,29.6275,1806176.0
2021-03-30 11:00:00,36.16,36.22,36.06,36.07,2184175.0,29.6275,29.6766,29.5455,29.5537,2184175.0
2021-03-30 11:30:00,36.07,36.18,36.05,36.16,1824219.0,29.5537,29.6438,29.5373,29.6275,1824219.0
2021-03-30 12:00:00,36.16,36.17,36.12,36.16,980273.0,29.6275,29.6357,29.5947,29.6275,980273.0
2021-03-30 12:30:00,36.16,36.16,36.14,36.16,851361.0,29.6275,29.6275,29.6111,29.6275,851361.0
2021-03-30 13:00:00,36.16,36.19,36.12,36.15,885544.0,29.6275,29.652,29.5947,29.6193,885544.0
2021-03-30 13:30:00,36.15,36.16,36.07,36.09,1552487.0,29.6193,29.6275,29.5537,29.5701,1552487.0
2021-03-30 14:00:00,36.09,36.14,36.07,36.13,1180461.0,29.5701,29.6111,29.5537,29.6029,1180461.0
2021-03-30 14:30:00,36.13,36.17,36.08,36.17,940938.0,29.6029,29.6357,29.5619,29.6357,940938.0
2021-03-30 15:00:00,36.16,36.2,36.13,36.17,1676214.0,29.6275,29.6602,29.6029,29.6357,1676214.0
2021-03-30 15:30:00,36.17,36.2,36.02,36.12,4184845.0,29.6357,29.6602,29.5128,29.5947,4184845.0
2021-03-31 09:30:00,36.15,36.27,36.04,36.07,2259208.0,29.6193,29.7176,29.5291,29.5537,2259208.0
2021-03-31 10:00:00,36.07,36.21,36.06,36.18,1325338.0,29.5537,29.6684,29.5455,29.6438,1325338.0
2021-03-31 10:30:00,36.18,36.25,36.15,36.23,1278534.0,29.6438,29.7012,29.6193,29.6848,1278534.0
2021-03-31 11:00:00,36.23,36.26,36.16,36.2,1306787.0,29.6848,29.7094,29.6275,29.6602,1306787.0
2021-03-31 11:30:00,36.19,36.32,36.19,36.27,941233.0,29.652,29.7586,29.652,29.7176,941233.0
2021-03-31 12:00:00,36.27,36.29,36.21,36.25,804724.0,29.7176,29.734,29.6684,29.7012,804724.0
2021-03-31 12:30:00,36.25,36.3,36.24,36.28,856701.0,29.7012,29.7422,29.693,29.7258,856701.0
2021-03-31 13:00:00,36.29,36.37,36.27,36.36,1112135.0,29.734,29.7995,29.7176,29.7913,1112135.0
2021-03-31 13:30:00,36.36,36.42,36.31,36.41,955010.0,29.7913,29.8405,29.7504,29.8323,955010.0
2021-03-31 14:00:00,36.4,36.43,36.36,36.38,724600.0,29.8241,29.8487,29.7913,29.8077,724600.0
2021-03-31 14:30:00,36.38,36.4,36.33,36.34,809508.0,29.8077,29.8241,29.7668,29.7749,809508.0
2021-03-31 15:00:00,36.34,36.37,36.29,36.3,978813.0,29.7749,29.7995,29.734,29.7422,978813.0
2021-03-31 15:30:00,36.3,36.36,36.21,36.24,4057447.0,29.7422,29.7913,29.6684,29.693,4057447.0
2021-04-01 09:30:00,36.3,36.32,36.02,36.19,3375293.0,29.7422,29.7586,29.5128,29.652,3375293.0
2021-04-01 10:00:00,36.19,36.25,36.15,36.22,1108511.0,29.652,29.7012,29.6193,29.6766,1108511.0
2021-04-01 10:30:00,36.22,36.28,36.19,36.27,1170251.0,29.6766,29.7258,29.652,29.7176,1170251.0
2021-04-01 11:00:00,36.27,36.42,36.25,36.37,1808093.0,29.7176,29.8405,29.7012,29.7995,1808093.0
2021-04-01 11:30:00,36.37,36.45,36.33,36.38,1174746.0,29.7995,29.8651,29.7668,29.8077,1174746.0
2021-04-01 12:00:00,36.38,36.39,36.33,36.34,881345.0,29.8077,29.8159,29.7668,29.7749,881345.0
2021-04-01 12:30:00,36.34,36.35,36.29,36.31,832457.0,29.7749,29.7831,29.734,29.7504,832457.0
2021-04-01 13:00:00,36.3,36.34,36.3,36.32,762063.0,29.7422,29.7749,29.7422,29.7586,762063.0
2021-04-01 13:30:00,36.33,36.35,36.23,36.23,763678.0,29.7668,29.7831,29.6848,29.6848,763678.0
2021-04-01 14:00:00,36.23,36.27,36.16,36.27,1733703.0,29.6848,29.7176,29.6275,29.7176,1733703.0
2021-04-01 14:30:00,36.27,36.27,36.22,36.23,818388.0,29.7176,29.7176,29.6766,29.6848,818388.0
2021-04-01 15:00:00,36.23,36.25,36.19,36.23,1100261.0,29.6848,29.7012,29.652,29.6848,1100261.0
2021-04-01 15:30:00,36.23,36.32,36.19,36.3,2496529.0,29.6848,29.7586,29.652,29.7422,2496529.0
2021-04-05 09:30:00,36.44,36.5,36.3,36.41,1893704.0,29.8569,29.906,29.7422,29.8323,1893704.0
2021-04-05 10:00:00,36.41,36.57,36.37,36.43,2008458.0,29.8323,29.9634,29.7995,29.8487,2008458.0
2021-04-05 10:30:00,36.43,36.54,36.38,36.45,1215593.0,29.8487,29.9388,29.8077,29.8651,1215593.0
2021-04-05 11:00:00,36.45,36.53,36.4,36.41,892029.0,29.8651,29.9306,29.8241,29.8323,892029.0
2021-04-05 11:30:00,36.42,36.51,36.41,36.44,934271.0,29.8405,29.9142,29.8323,29.8569,934271.0
2021-04-05 12:00:00,36.45,36.48,36.4,36.43,766138.0,29.8651,29.8897,29.8241,29.8487,766138.0
2021-04-05 12:30:00,36.43,36.46,36.32,36.35,972339.0,29.8487,29.8733,29.7586,29.7831,972339.0
2021-04-05 13:00:00,36.34,36.4,36.28,36.28,1052025.0,29.7749,29.8241,29.7258,29.7258,1052025.0
2021-04-05 13:30:00,36.29,36.33,36.23,36.27,1013133.0,29.734,29.7668,29.6848,29.7176,1013133.0
2021-04-05 14:00:00,36.27,36.27,36.22,36.23,881754.0,29.7176,29.7176,29.6766,29.6848,881754.0
2021-04-05 14:30:00,36.23,36.26,36.12,36.12,1408601.0,29.6848,29.7094,29.5947,29.5947,1408601.0
2021-04-05 15:00:00,36.13,36.2,36.1,36.19,1535851.0,29.6029,29.6602,29.5783,29.652,1535851.0
2021-04-05 15:30:00,36.19,36.3,36.18,36.28,2609990.0,29.652,29.7422,29.6438,29.7258,2609990.0
2021-04-06 09:30:00,36.26,36.27,36.05,36.22,2395571.0,29.7094,29.7176,29.5373,29.6766,2395571.0
2021-04-06 10:00:00,36.21,36.38,36.19,36.34,1771590.0,29.6684,29.8077,29.652,29.7749,1771590.0
2021-04-06 10:30:00,36.34,36.4,36.31,36.34,1262297.0,29.7749,29.8241,29.7504,29.7749,1262297.0
2021-04-06 11:00:00,36.33,36.39,36.24,36.25,1018122.0,29.7668,29.8159,29.693,29.7012,1018122.0
2021-04-06 11:30:00,36.25,36.3,36.23,36.29,782226.0,29.7012,29.7422,29.6848,29.734,782226.0
2021-04-06 12:00:00,36.28,36.37,36.28,36.29,629557.0,29.7258,29.7995,29.7258,29.734,629557.0
2021-04-06 12:30:00,36.29,36.31,36.21,36.23,836051.0,29.734,29.7504,29.6684,29.6848,836051.0
2021-04-06 13:00:00,36.23,36.27,36.18,36.19,812467.0,29.6848,29.7176,29.6438,29.652,812467.0
2021-04-06 13:30:00,36.2,36.22,36.16,36.2,760393.0,29.6602,29.6766,29.6275,29.6602,760393.0
2021-04-06 14:00:00,36.21,36.22,36.1,36.13,1227247.0,29.6684,29.6766,29.5783,29.6029,1227247.0
2021-04-06 14:30:00,36.12,36.13,36.08,36.1,1159453.0,29.5947,29.6029,29.5619,29.5783,1159453.0
2021-04-06 15:00:00,36.09,36.1,36.03,36.06,1307240.0,29.5701,29.5783,29.5209,29.5455,1307240.0
2021-04-06 15:30:00,36.06,36.07,36.0,36.05,2679000.0,29.5455,29.5537,29.4964,29.5373,2679000.0
2021-04-07 09:30:00,36.03,36.24,36.0,36.02,2296051.0,29.5209,29.693,29.4964,29.5128,2296051.0
2021-04-07 10:00:00,36.02,36.06,35.9,36.0,3058078.0,29.5128,29.5455,29.4144,29.4964,3058078.0
2021-04-07 10:30:00,36.0,36.04,35.94,36.02,1455941.0,29.4964,29.5291,29.4472,29.5128,1455941.0
2021-04-07 11:00:00,36.02,36.03,35.98,36.0,1114608.0,29.5128,29.5209,29.48,29.4964,1114608.0
2021-04-07 11:30:00,36.0,36.02,35.94,35.97,1079740.0,29.4964,29.5128,29.4472,29.4718,1079740.0
2021-04-07 12:00:00,35.97,35.98,35.9,35.91,683069.0,29.4718,29.48,29.4144,29.4226,683069.0
2021-04-07 12:30:00,35.91,35.92,35.88,35.91,822575.0,29.4226,29.4308,29.398,29.4226,822575.0
2021-04-07 13:00:00,35.9,35.94,35.88,35.89,828101.0,29.4144,29.4472,29.398,29.4062,828101.0
2021-04-07 13:30:00,35.88,35.91,35.84,35.89,1056461.0,29.398,29.4226,29.3653,29.4062,1056461.0
2021-04-07 14:00:00,35.88,35.89,35.82,35.84,953755.0,29.398,29.4062,29.3489,29.3653,953755.0
2021-04-07 14:30:00,35.84,35.86,35.79,35.79,1250116.0,29.3653,29.3817,29.3243,29.3243,1250116.0
2021-04-07 15:00:00,35.8,35.86,35.76,35.85,1241248.0,29.3325,29.3817,29.2997,29.3735,1241248.0
2021-04-07 15:30:00,35.86,35.96,35.84,35.91,2399946.0,29.3817,29.4636,29.3653,29.4226,2399946.0
2021-04-08 09:30:00,35.96,36.15,35.89,36.12,2799679.0,29.4636,29.6193,29.4062,29.5947,2799679.0
2021-04-08 10:00:00,36.12,36.15,36.06,36.08,989446.0,29.5947,29.6193,29.5455,29.5619,989446.0
2021-04-08 10:30:00,36.07,36.09,36.0,36.0,808074.0,29.5537,29.5701,29.4964,29.4964,808074.0
2021-04-08 11:00:00,36.01,36.03,35.94,36.03,914606.0,29.5046,29.5209,29.4472,29.5209,914606.0
2021-04-08 11:30:00,36.04,36.04,35.95,35.98,664896.0,29.5291,29.5291,29.4554,29.48,664896.0
2021-04-08 12:00:00,35.98,36.04,35.94,36.02,550509.0,29.48,29.5291,29.4472,29.5128,550509.0
2021-04-08 12:30:00,36.02,36.06,36.02,36.06,628715.0,29.5128,29.5455,29.5128,29.5455,628715.0
2021-04-08 13:00:00,36.05,36.08,36.03,36.05,629645.0,29.5373,29.5619,29.5209,29.5373,629645.0
2021-04-08 13:30:00,36.05,36.07,36.0,36.01,754775.0,29.5373,29.5537,29.4964,29.5046,754775.0
2021-04-08 14:00:00,36.01,36.01,35.95,35.97,539687.0,29.5046,29.5046,29.4554,29.4718,539687.0
2021-04-08 14:30:00,35.96,35.97,35.94,35.95,516414.0,29.4636,29.4718,29.4472,29.4554,516414.0
2021-04-08 15:00:00,35.95,35.99,35.95,35.96,726412.0,29.4554,29.4882,29.4554,29.4636,726412.0
2021-04-08 15:30:00,35.97,35.98,35.87,35.96,2704613.0,29.4718,29.48,29.3899,29.4636,2704613.0
2021-04-09 09:30:00,35.95,36.81,35.9,36.7,6948879.0,29.4554,30.16,29.4144,30.0699,6948879.0
2021-04-09 10:00:00,36.7,36.77,36.43,36.56,2657515.0,30.0699,30.1273,29.8487,29.9552,2657515.0
2021-04-09 10:30:00,36.56,36.7,36.45,36.5,2017292.0,29.9552,30.0699,29.8651,29.906,2017292.0
2021-04-09 11:00:00,36.5,36.56,36.47,36.51,1656049.0,29.906,29.9552,29.8815,29.9142,1656049.0
2021-04-09 11:30:00,36.5,36.55,36.42,36.42,1326266.0,29.906,29.947,29.8405,29.8405,1326266.0
2021-04-09 12:00:00,36.42,36.44,36.36,36.4,926186.0,29.8405,29.8569,29.7913,29.8241,926186.0
2021-04-09 12:30:00,36.39,36.46,36.36,36.36,948105.0,29.8159,29.8733,29.7913,29.7913,948105.0
2021-04-09 13:00:00,36.36,36.38,36.31,36.33,1058266.0,29.7913,29.8077,29.7504,29.7668,1058266.0
2021-04-09 13:30:00,36.33,36.37,36.3,36.34,1030225.0,29.7668,29.7995,29.7422,29.7749,1030225.0
2021-04-09 14:00:00,36.35,36.46,36.34,36.45,922357.0,29.7831,29.8733,29.7749,29.8651,922357.0
2021-04-09 14:30:00,36.46,36.52,36.44,36.51,1055330.0,29.8733,29.9224,29.8569,29.9142,1055330.0
2021-04-09 15:00:00,36.5,36.57,36.48,36.57,1262984.0,29.906,29.9634,29.8897,29.9634,1262984.0
2021-04-09 15:30:00,36.57,36.66,36.54,36.6,4226132.0,29.9634,30.0371,29.9388,29.988,4226132.0
2021-04-12 09:30:00,36.48,36.71,36.33,36.71,2680556.0,29.8897,30.0781,29.7668,30.0781,2680556.0
2021-04-12 10:00:00,36.7,36.71,36.45,36.46,1490780.0,30.0699,30.0781,29.8651,29.8733,1490780.0
2021-04-12 10:30:00,36.47,36.49,36.42,36.49,1096841.0,29.8815,29.8978,29.8405,29.8978,1096841.0
2021-04-12 11:00:00,36.48,36.59,36.47,36.58,981716.0,29.8897,29.9798,29.8815,29.9716,981716.0
2021-04-12 11:30:00,36.58,36.64,36.57,36.61,813111.0,29.9716,30.0207,29.9634,29.9962,813111.0
2021-04-12 12:00:00,36.61,36.66,36.56,36.65,826019.0,29.9962,30.0371,29.9552,30.0289,826019.0
2021-04-12 12:30:00,36.64,36.75,36.64,36.68,1528904.0,30.0207,30.1109,30.0207,30.0535,1528904.0
2021-04-12 13:00:00,36.67,36.74,36.65,36.73,890472.0,30.0453,30.1027,30.0289,30.0945,890472.0
2021-04-12 13:30:00,36.73,36.85,36.68,36.83,2634788.0,30.0945,30.1928,30.0535,30.1764,2634788.0
2021-04-12 14:00:00,36.82,36.87,36.76,36.87,1299140.0,30.1682,30.2092,30.1191,30.2092,1299140.0
2021-04-12 14:30:00,36.87,36.97,36.86,36.97,2090848.0,30.2092,30.2911,30.201,30.2911,2090848.0
2021-04-12 15:00:00,36.97,37.04,36.92,36.94,2992322.0,30.2911,30.3485,30.2502,30.2665,2992322.0
2021-04-12 15:30:00,36.95,37.02,36.94,36.97,3913471.0,30.2747,30.3321,30.2665,30.2911,3913471.0
2021-04-13 09:30:00,37.41,37.65,37.15,37.41,7092794.0,30.6516,30.8483,30.4386,30.6516,7092794.0
2021-04-13 10:00:00,37.41,37.45,37.13,37.16,2560803.0,30.6516,30.6844,30.4222,30.4468,2560803.0
2021-04-13 10:30:00,37.16,37.19,37.06,37.15,1903427.0,30.4468,30.4714,30.3649,30.4386,1903427.0
2021-04-13 11:00:00,37.16,37.16,37.06,37.11,1482637.0,30.4468,30.4468,30.3649,30.4058,1482637.0
2021-04-13 11:30:00,37.1,37.12,36.95,36.97,1827411.0,30.3976,30.414,30.2747,30.2911,1827411.0
2021-04-13 12:00:00,36.97,36.97,36.89,36.93,1606405.0,30.2911,30.2911,30.2256,30.2584,1606405.0
2021-04-13 12:30:00,36.94,37.01,36.93,36.99,1078895.0,30.2665,30.3239,30.2584,30.3075,1078895.0
2021-04-13 13:00:00,36.99,37.06,36.97,36.98,935044.0,30.3075,30.3649,30.2911,30.2993,935044.0
2021-04-13 13:30:00,36.98,37.03,36.97,37.02,973049.0,30.2993,30.3403,30.2911,30.3321,973049.0
2021-04-13 14:00:00,37.01,37.1,37.01,37.09,1149508.0,30.3239,30.3976,30.3239,30.3895,1149508.0
2021-04-13 14:30:00,37.09,37.12,37.06,37.11,1023991.0,30.3895,30.414,30.3649,30.4058,1023991.0
2021-04-13 15:00:00,37.11,37.19,37.1,37.17,1164085.0,30.4058,30.4714,30.3976,30.455,1164085.0
2021-04-13 15:30:00,37.18,37.18,37.09,37.15,2862102.0,30.4632,30.4632,30.3895,30.4386,2862102.0
2021-04-14 09:30:00,37.17,37.38,37.13,37.23,2565625.0,30.455,30.6271,30.4222,30.5042,2565625.0
2021-04-14 10:00:00,37.23,37.25,37.1,37.23,1548788.0,30.5042,30.5205,30.3976,30.5042,1548788.0
2021-04-14 10:30:00,37.24,37.25,37.07,37.08,1869535.0,30.5124,30.5205,30.3731,30.3813,1869535.0
2021-04-14 11:00:00,37.07,37.09,37.01,37.02,1966483.0,30.3731,30.3895,30.3239,30.3321,1966483.0
2021-04-14 11:30:00,37.02,37.1,36.97,36.99,1798410.0,30.3321,30.3976,30.2911,30.3075,1798410.0
2021-04-14 12:00:00,37.0,37.08,36.96,37.05,1213120.0,30.3157,30.3813,30.2829,30.3567,1213120.0
2021-04-14 12:30:00,37.05,37.08,37.02,37.03,908839.0,30.3567,30.3813,30.3321,30.3403,908839.0
2021-04-14 13:00:00,37.04,37.09,37.02,37.06,889874.0,30.3485,30.3895,30.3321,30.3649,889874.0
2021-04-14 13:30:00,37.06,37.13,37.04,37.07,985316.0,30.3649,30.4222,30.3485,30.3731,985316.0
2021-04-14 14:00:00,37.07,37.1,37.0,37.07,1142623.0,30.3731,30.3976,30.3157,30.3731,1142623.0
2021-04-14 14:30:00,37.08,37.09,37.05,37.06,806180.0,30.3813,30.3895,30.3567,30.3649,806180.0
2021-04-14 15:00:00,37.07,37.09,37.05,37.08,1129254.0,30.3731,30.3895,30.3567,30.3813,1129254.0
2021-04-14 15:30:00,37.09,37.18,37.08,37.17,3189481.0,30.3895,30.4632,30.3813,30.455,3189481.0
2021-04-15 09:30:00,37.26,37.55,37.26,37.5,2874582.0,30.5287,30.7663,30.5287,30.7254,2874582.0
2021-04-15 10:00:00,37.5,37.58,37.4,37.41,1682653.0,30.7254,30.7909,30.6434,30.6516,1682653.0
2021-04-15 10:30:00,37.42,37.61,37.4,37.59,1729916.0,30.6598,30.8155,30.6434,30.7991,1729916.0
2021-04-15 11:00:00,37.59,37.62,37.5,37.53,1307063.0,30.7991,30.8237,30.7254,30.75,1307063.0
2021-04-15 11:30:00,37.54,37.57,37.49,37.53,1013440.0,30.7582,30.7827,30.7172,30.75,1013440.0
2021-04-15 12:00:00,37.54,37.6,37.53,37.59,924715.0,30.7582,30.8073,30.75,30.7991,924715.0
2021-04-15 12:30:00,37.59,37.6,37.5,37.55,1236612.0,30.7991,30.8073,30.7254,30.7663,1236612.0
2021-04-15 13:00:00,37.55,37.65,37.53,37.64,1085647.0,30.7663,30.8483,30.75,30.8401,1085647.0
2021-04-15 13:30:00,37.64,37.7,37.57,37.58,1506775.0,30.8401,30.8893,30.7827,30.7909,1506775.0
2021-04-15 14:00:00,37.59,37.7,37.57,37.7,1494297.0,30.7991,30.8893,30.7827,30.8893,1494297.0
2021-04-15 14:30:00,37.7,37.74,37.67,37.68,1433705.0,30.8893,30.922,30.8647,30.8729,1433705.0
2021-04-15 15:00:00,37.68,37.68,37.58,37.63,1060655.0,30.8729,30.8729,30.7909,30.8319,1060655.0
2021-04-15 15:30:00,37.63,37.7,37.58,37.61,3160040.0,30.8319,30.8893,30.7909,30.8155,3160040.0
2021-04-16 09:30:00,37.87,38.16,37.81,38.0,7635795.0,31.0285,31.2661,30.9794,31.1351,7635795.0
2021-04-16 10:00:00,38.01,38.34,38.0,38.32,4025918.0,31.1432,31.4136,31.1351,31.3972,4025918.0
2021-04-16 10:30:00,38.32,38.44,38.21,38.3,2801788.0,31.3972,31.4956,31.3071,31.3809,2801788.0
2021-04-16 11:00:00,38.29,38.38,38.28,38.34,1761512.0,31.3727,31.4464,31.3645,31.4136,1761512.0
2021-04-16 11:30:00,38.35,38.45,38.34,38.4,2235758.0,31.4218,31.5038,31.4136,31.4628,2235758.0
2021-04-16 12:00:00,38.4,38.58,38.39,38.57,4527349.0,31.4628,31.6103,31.4546,31.6021,4527349.0
2021-04-16 12:30:00,38.58,38.65,38.54,38.55,3568885.0,31.6103,31.6676,31.5775,31.5857,3568885.0
2021-04-16 13:00:00,38.55,38.57,38.49,38.52,1626926.0,31.5857,31.6021,31.5365,31.5611,1626926.0
2021-04-16 13:30:00,38.51,38.61,38.5,38.61,1611477.0,31.5529,31.6349,31.5447,31.6349,1611477.0
2021-04-16 14:00:00,38.6,38.64,38.55,38.63,1436394.0,31.6267,31.6594,31.5857,31.6512,1436394.0
2021-04-16 14:30:00,38.63,38.7,38.62,38.64,1750905.0,31.6512,31.7086,31.643,31.6594,1750905.0
2021-04-16 15:00:00,38.63,38.64,38.54,38.55,3046004.0,31.6512,31.6594,31.5775,31.5857,3046004.0
2021-04-16 15:30:00,38.55,38.59,38.49,38.57,5128313.0,31.5857,31.6185,31.5365,31.6021,5128313.0
2021-04-19 09:30:00,38.6,38.81,38.33,38.77,4138053.0,31.6267,31.7987,31.4054,31.7659,4138053.0
2021-04-19 10:00:00,38.77,38.79,38.6,38.63,1776892.0,31.7659,31.7823,31.6267,31.6512,1776892.0
2021-04-19 10:30:00,38.64,38.72,38.58,38.67,1677161.0,31.6594,31.725,31.6103,31.684,1677161.0
2021-04-19 11:00:00,38.66,38.79,38.61,38.79,1261298.0,31.6758,31.7823,31.6349,31.7823,1261298.0
2021-04-19 11:30:00,38.79,38.86,38.76,38.86,1235615.0,31.7823,31.8397,31.7578,31.8397,1235615.0
2021-04-19 12:00:00,38.85,38.96,38.82,38.84,1755314.0,31.8315,31.9216,31.8069,31.8233,1755314.0
2021-04-19 12:30:00,38.84,38.92,38.8,38.91,1509045.0,31.8233,31.8888,31.7905,31.8807,1509045.0
2021-04-19 13:00:00,38.91,38.95,38.8,38.84,1211018.0,31.8807,31.9134,31.7905,31.8233,1211018.0
2021-04-19 13:30:00,38.84,38.85,38.72,38.74,1340958.0,31.8233,31.8315,31.725,31.7414,1340958.0
2021-04-19 14:00:00,38.74,38.8,38.69,38.8,984297.0,31.7414,31.7905,31.7004,31.7905,984297.0
2021-04-19 14:30:00,38.8,38.9,38.79,38.88,1183440.0,31.7905,31.8725,31.7823,31.8561,1183440.0
2021-04-19 15:00:00,38.88,38.88,38.8,38.85,2423879.0,31.8561,31.8561,31.7905,31.8315,2423879.0
2021-04-19 15:30:00,38.85,38.95,38.79,38.94,4093533.0,31.8315,31.9134,31.7823,31.9052,4093533.0
2021-04-20 09:30:00,38.75,39.17,38.75,38.88,4561981.0,31.7496,32.0937,31.7496,31.8561,4561981.0
2021-04-20 10:00:00,38.88,39.17,38.85,39.15,2257909.0,31.8561,32.0937,31.8315,32.0773,2257909.0
2021-04-20 10:30:00,39.14,39.23,39.03,39.07,2359177.0,32.0691,32.1428,31.979,32.0118,2359177.0
2021-04-20 11:00:00,39.07,39.19,39.01,39.14,2016033.0,32.0118,32.1101,31.9626,32.0691,2016033.0
2021-04-20 11:30:00,39.14,39.14,39.02,39.04,1596396.0,32.0691,32.0691,31.9708,31.9872,1596396.0
2021-04-20 12:00:00,39.03,39.18,39.02,39.13,1095504.0,31.979,32.1019,31.9708,32.0609,1095504.0
2021-04-20 12:30:00,39.12,39.24,39.12,39.23,1122527.0,32.0527,32.151,32.0527,32.1428,1122527.0
2021-04-20 13:00:00,39.23,39.24,39.09,39.12,977329.0,32.1428,32.151,32.0281,32.0527,977329.0
2021-04-20 13:30:00,39.13,39.14,39.09,39.1,849877.0,32.0609,32.0691,32.0281,32.0363,849877.0
2021-04-20 14:00:00,39.1,39.19,39.08,39.16,1152192.0,32.0363,32.1101,32.0199,32.0855,1152192.0
2021-04-20 14:30:00,39.16,39.17,39.01,39.03,895209.0,32.0855,32.0937,31.9626,31.979,895209.0
2021-04-20 15:00:00,39.03,39.04,38.96,39.04,1211930.0,31.979,31.9872,31.9216,31.9872,1211930.0
2021-04-20 15:30:00,39.04,39.07,39.0,39.04,2696443.0,31.9872,32.0118,31.9544,31.9872,2696443.0
2021-04-21 09:30:00,39.14,39.51,39.13,39.49,5230981.0,32.0691,32.3723,32.0609,32.3559,5230981.0
2021-04-21 10:00:00,39.49,39.53,39.37,39.41,1815560.0,32.3559,32.3886,32.2576,32.2903,1815560.0
2021-04-21 10:30:00,39.41,39.52,39.37,39.49,1901777.0,32.2903,32.3805,32.2576,32.3559,1901777.0
2021-04-21 11:00:00,39.48,39.52,39.43,39.45,1116305.0,32.3477,32.3805,32.3067,32.3231,1116305.0
2021-04-21 11:30:00,39.45,39.56,39.44,39.53,1384247.0,32.3231,32.4132,32.3149,32.3886,1384247.0
2021-04-21 12:00:00,39.54,39.55,39.5,39.5,1105317.0,32.3968,32.405,32.3641,32.3641,1105317.0
2021-04-21 12:30:00,39.51,39.6,39.5,39.59,1670492.0,32.3723,32.446,32.3641,32.4378,1670492.0
2021-04-21 13:00:00,39.59,39.67,39.59,39.64,1500257.0,32.4378,32.5034,32.4378,32.4788,1500257.0
2021-04-21 13:30:00,39.64,39.67,39.51,39.52,974077.0,32.4788,32.5034,32.3723,32.3805,974077.0
2021-04-21 14:00:00,39.52,39.59,39.49,39.5,1171549.0,32.3805,32.4378,32.3559,32.3641,1171549.0
2021-04-21 14:30:00,39.5,39.61,39.47,39.59,1490987.0,32.3641,32.4542,32.3395,32.4378,1490987.0
2021-04-21 15:00:00,39.59,39.64,39.56,39.61,1014224.0,32.4378,32.4788,32.4132,32.4542,1014224.0
2021-04-21 15:30:00,39.61,39.67,39.51,39.53,3822943.0,32.4542,32.5034,32.3723,32.3886,3822943.0
2021-04-22 09:30:00,39.48,39.5,38.96,38.98,4888247.0,32.3477,32.3641,31.9216,31.938,4888247.0
2021-04-22 10:00:00,38.98,39.05,38.91,38.93,2224481.0,31.938,31.9954,31.8807,31.897,2224481.0
2021-04-22 10:30:00,38.93,39.09,38.92,39.02,1654606.0,31.897,32.0281,31.8888,31.9708,1654606.0
2021-04-22 11:00:00,39.03,39.11,39.01,39.04,1593504.0,31.979,32.0445,31.9626,31.9872,1593504.0
2021-04-22 11:30:00,39.04,39.08,39.02,39.03,1152831.0,31.9872,32.0199,31.9708,31.979,1152831.0
2021-04-22 12:00:00,39.02,39.05,38.98,38.99,1048597.0,31.9708,31.9954,31.938,31.9462,1048597.0
2021-04-22 12:30:00,39.0,39.02,38.92,38.94,996166.0,31.9544,31.9708,31.8888,31.9052,996166.0
2021-04-22 13:00:00,38.95,38.95,38.66,38.7,2428109.0,31.9134,31.9134,31.6758,31.7086,2428109.0
2021-04-22 13:30:00,38.7,38.75,38.53,38.59,2040398.0,31.7086,31.7496,31.5693,31.6185,2040398.0
2021-04-22 14:00:00,38.58,38.7,38.51,38.66,1770007.0,31.6103,31.7086,31.5529,31.6758,1770007.0
2021-04-22 14:30:00,38.65,38.74,38.62,38.69,1300162.0,31.6676,31.7414,31.643,31.7004,1300162.0
2021-04-22 15:00:00,38.69,38.69,38.62,38.66,1334656.0,31.7004,31.7004,31.643,31.6758,1334656.0
2021-04-22 15:30:00,38.66,38.73,38.63,38.65,3924906.0,31.6758,31.7332,31.6512,31.6676,3924906.0
2021-04-23 09:30:00,38.63,38.64,38.43,38.56,3366978.0,31.6512,31.6594,31.4874,31.5939,3366978.0
2021-04-23 10:00:00,38.56,38.6,38.44,38.48,1523477.0,31.5939,31.6267,31.4956,31.5283,1523477.0
2021-04-23 10:30:00,38.48,38.83,38.48,38.77,1818414.0,31.5283,31.8151,31.5283,31.7659,1818414.0
2021-04-23 11:00:00,38.77,38.78,38.6,38.62,1203054.0,31.7659,31.7741,31.6267,31.643,1203054.0
2021-04-23 11:30:00,38.62,38.7,38.61,38.68,783028.0,31.643,31.7086,31.6349,31.6922,783028.0
2021-04-23 12:00:00,38.68,38.74,38.68,38.7,877081.0,31.6922,31.7414,31.6922,31.7086,877081.0
2021-04-23 12:30:00,38.7,38.71,38.67,38.7,1442106.0,31.7086,31.7168,31.684,31.7086,1442106.0
2021-04-23 13:00:00,38.7,38.7,38.67,38.69,555550.0,31.7086,31.7086,31.684,31.7004,555550.0
2021-04-23 13:30:00,38.68,38.7,38.65,38.68,550983.0,31.6922,31.7086,31.6676,31.6922,550983.0
2021-04-23 14:00:00,38.68,38.69,38.62,38.64,1211425.0,31.6922,31.7004,31.643,31.6594,1211425.0
2021-04-23 14:30:00,38.63,38.7,38.6,38.69,903212.0,31.6512,31.7086,31.6267,31.7004,903212.0
2021-04-23 15:00:00,38.69,38.72,38.67,38.71,1915865.0,31.7004,31.725,31.684,31.7168,1915865.0
2021-04-23 15:30:00,38.71,38.73,38.64,38.67,2876858.0,31.7168,31.7332,31.6594,31.684,2876858.0
2021-04-26 09:30:00,38.74,38.74,38.49,38.56,2390159.0,31.7414,31.7414,31.5365,31.5939,2390159.0
2021-04-26 10:00:00,38.56,38.65,38.55,38.58,959754.0,31.5939,31.6676,31.5857,31.6103,959754.0
2021-04-26 10:30:00,38.58,38.69,38.57,38.68,992447.0,31.6103,31.7004,31.6021,31.6922,992447.0
2021-04-26 11:00:00,38.68,38.7,38.62,38.62,947856.0,31.6922,31.7086,31.643,31.643,947856.0
2021-04-26 11:30:00,38.62,38.66,38.57,38.64,740810.0,31.643,31.6758,31.6021,31.6594,740810.0
2021-04-26 12:00:00,38.64,38.7,38.62,38.69,645397.0,31.6594,31.7086,31.643,31.7004,645397.0
2021-04-26 12:30:00,38.69,38.73,38.67,38.69,565181.0,31.7004,31.7332,31.684,31.7004,565181.0
2021-04-26 13:00:00,38.69,38.71,38.64,38.65,491764.0,31.7004,31.7168,31.6594,31.6676,491764.0
2021-04-26 13:30:00,38.65,38.67,38.63,38.65,514822.0,31.6676,31.684,31.6512,31.6676,514822.0
2021-04-26 14:00:00,38.65,38.65,38.62,38.65,748063.0,31.6676,31.6676,31.643,31.6676,748063.0
2021-04-26 14:30:00,38.65,38.67,38.62,38.62,909307.0,31.6676,31.684,31.643,31.643,909307.0
2021-04-26 15:00:00,38.63,38.69,38.6,38.65,1477856.0,31.6512,31.7004,31.6267,31.6676,1477856.0
2021-04-26 15:30:00,38.65,38.7,38.61,38.69,2633677.0,31.6676,31.7086,31.6349,31.7004,2633677.0
2021-04-27 09:30:00,38.52,38.61,38.35,38.41,2988472.0,31.5611,31.6349,31.4218,31.471,2988472.0
2021-04-27 10:00:00,38.41,38.52,38.41,38.49,1114263.0,31.471,31.5611,31.471,31.5365,1114263.0
2021-04-27 10:30:00,38.49,38.49,38.42,38.42,1194862.0,31.5365,31.5365,31.4792,31.4792,1194862.0
2021-04-27 11:00:00,38.42,38.46,38.41,38.43,781639.0,31.4792,31.512,31.471,31.4874,781639.0
2021-04-27 11:30:00,38.43,38.48,38.42,38.47,847461.0,31.4874,31.5283,31.4792,31.5201,847461.0
2021-04-27 12:00:00,38.46,38.48,38.42,38.45,745883.0,31.512,31.5283,31.4792,31.5038,745883.0
2021-04-27 12:30:00,38.45,38.45,38.36,38.37,731689.0,31.5038,31.5038,31.43,31.4382,731689.0
2021-04-27 13:00:00,38.37,38.46,38.37,38.44,800883.0,31.4382,31.512,31.4382,31.4956,800883.0
2021-04-27 13:30:00,38.44,38.45,38.4,38.42,593624.0,31.4956,31.5038,31.4628,31.4792,593624.0
2021-04-27 14:00:00,38.43,38.44,38.4,38.43,783065.0,31.4874,31.4956,31.4628,31.4874,783065.0
2021-04-27 14:30:00,38.44,38.47,38.43,38.47,803727.0,31.4956,31.5201,31.4874,31.5201,803727.0
2021-04-27 15:00:00,38.46,38.5,38.44,38.5,645847.0,31.512,31.5447,31.4956,31.5447,645847.0
2021-04-27 15:30:00,38.5,38.54,38.43,38.44,2364401.0,31.5447,31.5775,31.4874,31.4956,2364401.0
2021-04-28 09:30:00,38.54,38.77,38.52,38.7,2114473.0,31.5775,31.7659,31.5611,31.7086,2114473.0
2021-04-28 10:00:00,38.71,38.71,38.6,38.71,1034911.0,31.7168,31.7168,31.6267,31.7168,1034911.0
2021-04-28 10:30:00,38.71,38.78,38.67,38.69,1188298.0,31.7168,31.7741,31.684,31.7004,1188298.0
2021-04-28 11:00:00,38.69,38.81,38.68,38.77,1131620.0,31.7004,31.7987,31.6922,31.7659,1131620.0
2021-04-28 11:30:00,38.77,38.77,38.65,38.68,730694.0,31.7659,31.7659,31.6676,31.6922,730694.0
2021-04-28 12:00:00,38.68,38.82,38.67,38.8,1373358.0,31.6922,31.8069,31.684,31.7905,1373358.0
2021-04-28 12:30:00,38.81,38.89,38.8,38.86,1301776.0,31.7987,31.8643,31.7905,31.8397,1301776.0
2021-04-28 13:00:00,38.85,38.9,38.84,38.88,912110.0,31.8315,31.8725,31.8233,31.8561,912110.0
2021-04-28 13:30:00,38.88,38.89,38.73,38.77,858556.0,31.8561,31.8643,31.7332,31.7659,858556.0
2021-04-28 14:00:00,38.77,38.83,38.73,38.83,661236.0,31.7659,31.8151,31.7332,31.8151,661236.0
2021-04-28 14:30:00,38.83,38.93,38.81,38.85,1473349.0,31.8151,31.897,31.7987,31.8315,1473349.0
2021-04-28 15:00:00,38.86,38.92,38.81,38.89,1844428.0,31.8397,31.8888,31.7987,31.8643,1844428.0
2021-04-28 15:30:00,38.89,38.94,38.78,38.82,3438967.0,31.8643,31.9052,31.7741,31.8069,3438967.0
2021-04-29 09:30:00,38.97,39.0,38.61,38.7,2997019.0,31.9298,31.9544,31.6349,31.7086,2997019.0
2021-04-29 10:00:00,38.7,38.76,38.66,38.7,1197572.0,31.7086,31.7578,31.6758,31.7086,1197572.0
2021-04-29 10:30:00,38.7,38.73,38.48,38.52,1771865.0,31.7086,31.7332,31.5283,31.5611,1771865.0
2021-04-29 11:00:00,38.52,38.6,38.45,38.45,1897621.0,31.5611,31.6267,31.5038,31.5038,1897621.0
2021-04-29 11:30:00,38.45,38.46,38.3,38.41,2549151.0,31.5038,31.512,31.3809,31.471,2549151.0
2021-04-29 12:00:00,38.41,38.42,38.32,38.39,965933.0,31.471,31.4792,31.3972,31.4546,965933.0
2021-04-29 12:30:00,38.38,38.45,38.37,38.44,764220.0,31.4464,31.5038,31.4382,31.4956,764220.0
2021-04-29 13:00:00,38.44,38.51,38.4,38.43,884089.0,31.4956,31.5529,31.4628,31.4874,884089.0
2021-04-29 13:30:00,38.44,38.48,38.42,38.47,748606.0,31.4956,31.5283,31.4792,31.5201,748606.0
2021-04-29 14:00:00,38.47,38.5,38.43,38.43,740199.0,31.5201,31.5447,31.4874,31.4874,740199.0
2021-04-29 14:30:00,38.44,38.62,38.43,38.52,1061623.0,31.4956,31.643,31.4874,31.5611,1061623.0
2021-04-29 15:00:00,38.52,38.61,38.51,38.51,1423468.0,31.5611,31.6349,31.5529,31.5529,1423468.0
2021-04-29 15:30:00,38.52,38.62,38.49,38.61,3514876.0,31.5611,31.643,31.5365,31.6349,3514876.0
2021-04-30 09:30:00,38.5,38.9,38.5,38.8,2133106.0,31.5447,31.8725,31.5447,31.7905,2133106.0
2021-04-30 10:00:00,38.8,38.81,38.5,38.55,1818419.0,31.7905,31.7987,31.5447,31.5857,1818419.0
2021-04-30 10:30:00,38.55,38.65,38.52,38.65,1092558.0,31.5857,31.6676,31.5611,31.6676,1092558.0
2021-04-30 11:00:00,38.65,38.65,38.52,38.53,893637.0,31.6676,31.6676,31.5611,31.5693,893637.0
2021-04-30 11:30:00,38.54,38.59,38.49,38.55,890798.0,31.5775,31.6185,31.5365,31.5857,890798.0
2021-04-30 12:00:00,38.55,38.6,38.53,38.59,614968.0,31.5857,31.6267,31.5693,31.6185,614968.0
2021-04-30 12:30:00,38.6,38.62,38.57,38.6,626212.0,31.6267,31.643,31.6021,31.6267,626212.0
2021-04-30 13:00:00,38.61,38.61,38.53,38.57,585946.0,31.6349,31.6349,31.5693,31.6021,585946.0
2021-04-30 13:30:00,38.56,38.61,38.54,38.56,725666.0,31.5939,31.6349,31.5775,31.5939,725666.0
2021-04-30 14:00:00,38.56,38.59,38.54,38.55,690774.0,31.5939,31.6185,31.5775,31.5857,690774.0
2021-04-30 14:30:00,38.55,38.57,38.52,38.53,688823.0,31.5857,31.6021,31.5611,31.5693,688823.0
2021-04-30 15:00:00,38.52,38.57,38.5,38.57,881100.0,31.5611,31.6021,31.5447,31.6021,881100.0
2021-04-30 15:30:00,38.57,38.67,38.55,38.67,3876469.0,31.6021,31.684,31.5857,31.684,3876469.0
2021-05-03 09:30:00,39.0,39.45,38.96,39.21,5126213.0,31.9544,32.3231,31.9216,32.1265,5126213.0
2021-05-03 10:00:00,39.21,39.44,39.04,39.36,3597710.0,32.1265,32.3149,31.9872,32.2494,3597710.0
2021-05-03 10:30:00,39.36,39.58,39.3,39.55,3996532.0,32.2494,32.4296,32.2002,32.405,3996532.0
2021-05-03 11:00:00,39.54,39.61,39.45,39.59,2454789.0,32.3968,32.4542,32.3231,32.4378,2454789.0
2021-05-03 11:30:00,39.6,39.66,39.47,39.65,2239330.0,32.446,32.4952,32.3395,32.487,2239330.0
2021-05-03 12:00:00,39.66,39.69,39.58,39.67,1877459.0,32.4952,32.5197,32.4296,32.5034,1877459.0
2021-05-03 12:30:00,39.66,39.75,39.64,39.73,1943513.0,32.4952,32.5689,32.4788,32.5525,1943513.0
2021-05-03 13:00:00,39.72,39.74,39.56,39.59,1995515.0,32.5443,32.5607,32.4132,32.4378,1995515.0
2021-05-03 13:30:00,39.6,39.72,39.59,39.71,1877513.0,32.446,32.5443,32.4378,32.5361,1877513.0
2021-05-03 14:00:00,39.71,39.77,39.67,39.68,2762302.0,32.5361,32.5853,32.5034,32.5116,2762302.0
2021-05-03 14:30:00,39.68,39.78,39.66,39.76,1928536.0,32.5116,32.5935,32.4952,32.5771,1928536.0
2021-05-03 15:00:00,39.76,39.79,39.72,39.77,2077310.0,32.5771,32.6017,32.5443,32.5853,2077310.0
2021-05-03 15:30:00,39.77,39.84,39.67,39.82,6187438.0,32.5853,32.6426,32.5034,32.6263,6187438.0
2021-05-04 09:30:00,40.0,40.1,39.43,39.87,8983008.0,32.7737,32.8557,32.3067,32.6672,8983008.0
2021-05-04 10:00:00,39.86,40.15,39.63,40.13,6354792.0,32.659,32.8966,32.4706,32.8803,6354792.0
2021-05-04 10:30:00,40.12,40.13,39.85,40.09,3726192.0,32.8721,32.8803,32.6508,32.8475,3726192.0
2021-05-04 11:00:00,40.1,40.17,39.95,39.98,2616653.0,32.8557,32.913,32.7328,32.7574,2616653.0
2021-05-04 11:30:00,39.97,39.98,39.75,39.86,2559015.0,32.7492,32.7574,32.5689,32.659,2559015.0
2021-05-04 12:00:00,39.85,39.92,39.74,39.76,2286934.0,32.6508,32.7082,32.5607,32.5771,2286934.0
2021-05-04 12:30:00,39.76,39.77,39.67,39.71,1639832.0,32.5771,32.5853,32.5034,32.5361,1639832.0
2021-05-04 13:00:00,39.72,40.0,39.71,39.99,2117109.0,32.5443,32.7737,32.5361,32.7655,2117109.0
2021-05-04 13:30:00,39.99,40.0,39.84,39.91,1326902.0,32.7655,32.7737,32.6426,32.7,1326902.0
2021-05-04 14:00:00,39.91,39.97,39.89,39.91,1665265.0,32.7,32.7492,32.6836,32.7,1665265.0
2021-05-04 14:30:00,39.9,39.92,39.82,39.86,1373043.0,32.6918,32.7082,32.6263,32.659,1373043.0
2021-05-04 15:00:00,39.86,39.88,39.8,39.84,1910400.0,32.659,32.6754,32.6099,32.6426,1910400.0
2021-05-04 15:30:00,39.84,39.98,39.82,39.97,5704316.0,32.6426,32.7574,32.6263,32.7492,5704316.0
2021-05-05 09:30:00,40.18,40.93,40.08,40.83,9390250.0,32.9212,33.5357,32.8393,33.4538,9390250.0
2021-05-05 10:00:00,40.83,41.08,40.68,40.92,5598290.0,33.4538,33.6586,33.3309,33.5275,5598290.0
2021-05-05 10:30:00,40.92,41.02,40.66,40.68,3136475.0,33.5275,33.6095,33.3145,33.3309,3136475.0
2021-05-05 11:00:00,40.68,40.84,40.58,40.84,2200367.0,33.3309,33.462,33.249,33.462,2200367.0
2021-05-05 11:30:00,40.83,40.85,40.77,40.8,1305850.0,33.4538,33.4702,33.4046,33.4292,1305850.0
2021-05-05 12:00:00,40.8,40.9,40.78,40.89,1527674.0,33.4292,33.5112,33.4128,33.503,1527674.0
2021-05-05 12:30:00,40.89,41.08,40.88,41.08,2618125.0,33.503,33.6586,33.4948,33.6586,2618125.0
2021-05-05 13:00:00,41.08,41.09,40.83,40.88,4306450.0,33.6586,33.6668,33.4538,33.4948,4306450.0
2021-05-05 13:30:00,40.88,40.95,40.57,40.63,2613086.0,33.4948,33.5521,33.2408,33.2899,2613086.0
2021-05-05 14:00:00,40.64,40.69,40.58,40.66,1699865.0,33.2981,33.3391,33.249,33.3145,1699865.0
2021-05-05 14:30:00,40.66,40.69,39.95,39.97,3760739.0,33.3145,33.3391,32.7328,32.7492,3760739.0
2021-05-05 15:00:00,39.97,40.03,38.93,39.88,17893481.0,32.7492,32.7983,31.897,32.6754,17893481.0
2021-05-05 15:30:00,39.88,40.05,39.51,39.98,10473609.0,32.6754,32.8147,32.3723,32.7574,10473609.0
2021-05-06 09:30:00,38.49,38.77,37.96,38.71,12774551.0,31.8504,32.0821,31.4118,32.0324,12774551.0
2021-05-06 10:00:00,38.72,38.89,38.64,38.69,3834844.0,32.0407,32.1814,31.9745,32.0159,3834844.0
2021-05-06 10:30:00,38.68,38.73,38.52,38.55,2263882.0,32.0076,32.049,31.8752,31.9,2263882.0
2021-05-06 11:00:00,38.55,39.18,38.5,39.04,5745217.0,31.9,32.4213,31.8586,32.3055,5745217.0
2021-05-06 11:30:00,39.04,39.14,38.86,38.9,3581327.0,32.3055,32.3882,32.1565,32.1896,3581327.0
2021-05-06 12:00:00,38.91,38.92,38.76,38.92,1509465.0,32.1979,32.2062,32.0738,32.2062,1509465.0
2021-05-06 12:30:00,38.92,38.96,38.8,38.8,1097882.0,32.2062,32.2393,32.1069,32.1069,1097882.0
2021-05-06 13:00:00,38.81,39.0,38.8,38.91,1939102.0,32.1152,32.2724,32.1069,32.1979,1939102.0
2021-05-06 13:30:00,38.91,38.99,38.88,38.91,1524622.0,32.1979,32.2641,32.1731,32.1979,1524622.0
2021-05-06 14:00:00,38.91,39.04,38.86,39.04,1185322.0,32.1979,32.3055,32.1565,32.3055,1185322.0
2021-05-06 14:30:00,39.04,39.13,38.98,39.09,1572459.0,32.3055,32.38,32.2558,32.3469,1572459.0
2021-05-06 15:00:00,39.09,39.13,39.02,39.06,1550351.0,32.3469,32.38,32.2889,32.322,1550351.0
2021-05-06 15:30:00,39.06,39.23,39.06,39.19,4356087.0,32.322,32.4627,32.322,32.4296,4356087.0
2021-05-07 09:30:00,39.07,39.87,39.05,39.57,4757701.0,32.3303,32.9923,32.3138,32.7441,4757701.0
2021-05-07 10:00:00,39.57,39.59,39.37,39.44,1588951.0,32.7441,32.7606,32.5786,32.6365,1588951.0
2021-05-07 10:30:00,39.44,39.51,39.17,39.25,2275356.0,32.6365,32.6944,32.4131,32.4793,2275356.0
2021-05-07 11:00:00,39.25,39.28,39.06,39.08,2908416.0,32.4793,32.5041,32.322,32.3386,2908416.0
2021-05-07 11:30:00,39.09,39.25,39.08,39.19,3195106.0,32.3469,32.4793,32.3386,32.4296,3195106.0
2021-05-07 12:00:00,39.19,39.24,39.13,39.19,1679766.0,32.4296,32.471,32.38,32.4296,1679766.0
2021-05-07 12:30:00,39.2,39.27,39.16,39.26,1147014.0,32.4379,32.4958,32.4048,32.4875,1147014.0
2021-05-07 13:00:00,39.27,39.34,39.21,39.34,1139389.0,32.4958,32.5537,32.4462,32.5537,1139389.0
2021-05-07 13:30:00,39.34,39.45,39.33,39.36,1034662.0,32.5537,32.6448,32.5455,32.5703,1034662.0
2021-05-07 14:00:00,39.35,39.39,39.33,39.36,976334.0,32.562,32.5951,32.5455,32.5703,976334.0
2021-05-07 14:30:00,39.36,39.58,39.36,39.53,2491200.0,32.5703,32.7523,32.5703,32.711,2491200.0
2021-05-07 15:00:00,39.53,39.71,39.51,39.68,2355033.0,32.711,32.8599,32.6944,32.8351,2355033.0
2021-05-07 15:30:00,39.68,39.69,39.55,39.57,4141015.0,32.8351,32.8434,32.7275,32.7441,4141015.0
2021-05-10 09:30:00,39.83,40.24,39.78,40.21,4508885.0,32.9592,33.2985,32.9178,33.2737,4508885.0
2021-05-10 10:00:00,40.22,40.28,39.87,39.91,2571878.0,33.2819,33.3316,32.9923,33.0254,2571878.0
2021-05-10 10:30:00,39.91,40.21,39.91,40.21,1720334.0,33.0254,33.2737,33.0254,33.2737,1720334.0
2021-05-10 11:00:00,40.21,40.24,40.08,40.18,1394286.0,33.2737,33.2985,33.1661,33.2488,1394286.0
2021-05-10 11:30:00,40.19,40.2,40.06,40.13,1331971.0,33.2571,33.2654,33.1495,33.2075,1331971.0
2021-05-10 12:00:00,40.14,40.16,40.09,40.13,876033.0,33.2157,33.2323,33.1744,33.2075,876033.0
2021-05-10 12:30:00,40.13,40.16,40.07,40.12,864313.0,33.2075,33.2323,33.1578,33.1992,864313.0
2021-05-10 13:00:00,40.11,40.17,40.11,40.15,738557.0,33.1909,33.2406,33.1909,33.224,738557.0
2021-05-10 13:30:00,40.16,40.19,40.1,40.15,1035305.0,33.2323,33.2571,33.1826,33.224,1035305.0
2021-05-10 14:00:00,40.15,40.19,40.06,40.08,1242865.0,33.224,33.2571,33.1495,33.1661,1242865.0
2021-05-10 14:30:00,40.08,40.11,39.97,40.0,1403234.0,33.1661,33.1909,33.0751,33.0999,1403234.0
2021-05-10 15:00:00,40.0,40.01,39.92,39.97,1242442.0,33.0999,33.1082,33.0337,33.0751,1242442.0
2021-05-10 15:30:00,39.97,40.03,39.85,39.87,3932546.0,33.0751,33.1247,32.9758,32.9923,3932546.0
2021-05-11 09:30:00,39.68,39.88,39.5,39.82,3444694.0,32.8351,33.0006,32.6861,32.9509,3444694.0
2021-05-11 10:00:00,39.82,40.07,39.81,39.83,2679571.0,32.9509,33.1578,32.9427,32.9592,2679571.0
2021-05-11 10:30:00,39.82,39.86,39.61,39.66,1845092.0,32.9509,32.984,32.7772,32.8185,1845092.0
2021-05-11 11:00:00,39.66,39.73,39.56,39.73,1355167.0,32.8185,32.8765,32.7358,32.8765,1355167.0
2021-05-11 11:30:00,39.72,39.75,39.57,39.61,1680411.0,32.8682,32.893,32.7441,32.7772,1680411.0
2021-05-11 12:00:00,39.61,39.61,39.46,39.51,1181836.0,32.7772,32.7772,32.653,32.6944,1181836.0
2021-05-11 12:30:00,39.5,39.5,39.33,39.39,1164524.0,32.6861,32.6861,32.5455,32.5951,1164524.0
2021-05-11 13:00:00,39.39,39.42,39.32,39.38,844269.0,32.5951,32.6199,32.5372,32.5868,844269.0
2021-05-11 13:30:00,39.39,39.48,39.38,39.47,857232.0,32.5951,32.6696,32.5868,32.6613,857232.0
2021-05-11 14:00:00,39.47,39.49,39.32,39.38,861403.0,32.6613,32.6779,32.5372,32.5868,861403.0
2021-05-11 14:30:00,39.37,39.41,39.31,39.36,1241901.0,32.5786,32.6117,32.5289,32.5703,1241901.0
2021-05-11 15:00:00,39.36,39.43,39.34,39.37,942338.0,32.5703,32.6282,32.5537,32.5786,942338.0
2021-05-11 15:30:00,39.36,39.42,39.23,39.35,3423980.0,32.5703,32.6199,32.4627,32.562,3423980.0
2021-05-12 09:30:00,39.44,39.82,39.3,39.73,2991868.0,32.6365,32.9509,32.5206,32.8765,2991868.0
2021-05-12 10:00:00,39.73,39.8,39.65,39.73,1144914.0,32.8765,32.9344,32.8103,32.8765,1144914.0
2021-05-12 10:30:00,39.73,39.75,39.63,39.74,1368007.0,32.8765,32.893,32.7937,32.8847,1368007.0
2021-05-12 11:00:00,39.74,39.84,39.7,39.83,1596724.0,32.8847,32.9675,32.8516,32.9592,1596724.0
2021-05-12 11:30:00,39.83,39.92,39.74,39.74,1621879.0,32.9592,33.0337,32.8847,32.8847,1621879.0
2021-05-12 12:00:00,39.74,39.82,39.68,39.76,1027444.0,32.8847,32.9509,32.8351,32.9013,1027444.0
2021-05-12 12:30:00,39.77,39.77,39.66,39.68,988530.0,32.9096,32.9096,32.8185,32.8351,988530.0
2021-05-12 13:00:00,39.67,39.68,39.6,39.64,731545.0,32.8268,32.8351,32.7689,32.802,731545.0
2021-05-12 13:30:00,39.64,39.67,39.58,39.66,787235.0,32.802,32.8268,32.7523,32.8185,787235.0
2021-05-12 14:00:00,39.66,39.74,39.63,39.73,1241549.0,32.8185,32.8847,32.7937,32.8765,1241549.0
2021-05-12 14:30:00,39.73,39.82,39.71,39.78,1129384.0,32.8765,32.9509,32.8599,32.9178,1129384.0
2021-05-12 15:00:00,39.78,39.84,39.69,39.72,2574813.0,32.9178,32.9675,32.8434,32.8682,2574813.0
2021-05-12 15:30:00,39.72,39.74,39.58,39.69,3916499.0,32.8682,32.8847,32.7523,32.8434,3916499.0
2021-05-13 09:30:00,39.5,39.8,39.5,39.79,2597787.0,32.6861,32.9344,32.6861,32.9261,2597787.0
2021-05-13 10:00:00,39.79,40.09,39.78,40.09,2555686.0,32.9261,33.1744,32.9178,33.1744,2555686.0
2021-05-13 10:30:00,40.09,40.2,40.08,40.17,1454599.0,33.1744,33.2654,33.1661,33.2406,1454599.0
2021-05-13 11:00:00,40.17,40.18,40.09,40.15,1280865.0,33.2406,33.2488,33.1744,33.224,1280865.0
2021-05-13 11:30:00,40.15,40.28,40.12,40.24,1621027.0,33.224,33.3316,33.1992,33.2985,1621027.0
2021-05-13 12:00:00,40.24,40.27,40.16,40.2,1097676.0,33.2985,33.3233,33.2323,33.2654,1097676.0
2021-05-13 12:30:00,40.21,40.25,40.15,40.18,1118162.0,33.2737,33.3068,33.224,33.2488,1118162.0
2021-05-13 13:00:00,40.17,40.19,39.97,40.02,1163728.0,33.2406,33.2571,33.0751,33.1164,1163728.0
2021-05-13 13:30:00,40.02,40.07,39.94,40.03,1246866.0,33.1164,33.1578,33.0502,33.1247,1246866.0
2021-05-13 14:00:00,40.03,40.24,40.02,40.24,1097344.0,33.1247,33.2985,33.1164,33.2985,1097344.0
2021-05-13 14:30:00,40.24,40.25,40.2,40.24,1209530.0,33.2985,33.3068,33.2654,33.2985,1209530.0
2021-05-13 15:00:00,40.24,40.28,40.21,40.25,1418544.0,33.2985,33.3316,33.2737,33.3068,1418544.0
2021-05-13 15:30:00,40.25,40.25,40.09,40.09,3454409.0,33.3068,33.3068,33.1744,33.1744,3454409.0
2021-05-14 09:30:00,40.24,40.32,40.04,40.21,1935595.0,33.2985,33.3647,33.133,33.2737,1935595.0
2021-05-14 10:00:00,40.2,40.21,40.03,40.04,1089249.0,33.2654,33.2737,33.1247,33.133,1089249.0
2021-05-14 10:30:00,40.04,40.06,39.92,40.01,1895969.0,33.133,33.1495,33.0337,33.1082,1895969.0
2021-05-14 11:00:00,40.01,40.18,40.01,40.14,833005.0,33.1082,33.2488,33.1082,33.2157,833005.0
2021-05-14 11:30:00,40.15,40.17,40.07,40.09,680452.0,33.224,33.2406,33.1578,33.1744,680452.0
2021-05-14 12:00:00,40.09,40.19,40.05,40.15,586529.0,33.1744,33.2571,33.1413,33.224,586529.0
2021-05-14 12:30:00,40.15,40.18,40.11,40.13,556382.0,33.224,33.2488,33.1909,33.2075,556382.0
2021-05-14 13:00:00,40.13,40.14,40.08,40.11,455538.0,33.2075,33.2157,33.1661,33.1909,455538.0
2021-05-14 13:30:00,40.11,40.15,40.09,40.11,411399.0,33.1909,33.224,33.1744,33.1909,411399.0
2021-05-14 14:00:00,40.11,40.13,40.03,40.03,533256.0,33.1909,33.2075,33.1247,33.1247,533256.0
2021-05-14 14:30:00,40.04,40.09,40.02,40.08,596867.0,33.133,33.1744,33.1164,33.1661,596867.0
2021-05-14 15:00:00,40.08,40.14,40.07,40.12,721330.0,33.1661,33.2157,33.1578,33.1992,721330.0
2021-05-14 15:30:00,40.12,40.13,40.01,40.02,2033134.0,33.1992,33.2075,33.1082,33.1164,2033134.0
2021-05-17 09:30:00,40.02,40.4,40.01,40.33,2497202.0,33.1164,33.4309,33.1082,33.373,2497202.0
2021-05-17 10:00:00,40.33,40.35,40.08,40.09,1166039.0,33.373,33.3895,33.1661,33.1744,1166039.0
2021-05-17 10:30:00,40.09,40.17,40.01,40.17,1147676.0,33.1744,33.2406,33.1082,33.2406,1147676.0
2021-05-17 11:00:00,40.17,40.18,40.03,40.08,748047.0,33.2406,33.2488,33.1247,33.1661,748047.0
2021-05-17 11:30:00,40.09,40.18,40.04,40.17,770362.0,33.1744,33.2488,33.133,33.2406,770362.0
2021-05-17 12:00:00,40.16,40.27,40.14,40.25,955265.0,33.2323,33.3233,33.2157,33.3068,955265.0
2021-05-17 12:30:00,40.24,40.29,40.2,40.23,620393.0,33.2985,33.3399,33.2654,33.2902,620393.0
2021-05-17 13:00:00,40.23,40.25,40.17,40.2,616168.0,33.2902,33.3068,33.2406,33.2654,616168.0
2021-05-17 13:30:00,40.2,40.22,40.13,40.17,642161.0,33.2654,33.2819,33.2075,33.2406,642161.0
2021-05-17 14:00:00,40.17,40.2,40.11,40.14,596920.0,33.2406,33.2654,33.1909,33.2157,596920.0
2021-05-17 14:30:00,40.14,40.2,40.13,40.2,529255.0,33.2157,33.2654,33.2075,33.2654,529255.0
2021-05-17 15:00:00,40.2,40.2,40.12,40.16,727581.0,33.2654,33.2654,33.1992,33.2323,727581.0
2021-05-17 15:30:00,40.16,40.17,40.1,40.12,2686378.0,33.2323,33.2406,33.1826,33.1992,2686378.0
2021-05-18 09:30:00,40.15,40.35,39.82,39.92,2418038.0,33.224,33.3895,32.9509,33.0337,2418038.0
2021-05-18 10:00:00,39.92,40.01,39.83,39.97,1122601.0,33.0337,33.1082,32.9592,33.0751,1122601.0
2021-05-18 10:30:00,39.96,39.99,39.87,39.93,916962.0,33.0668,33.0916,32.9923,33.042,916962.0
2021-05-18 11:00:00,39.93,39.99,39.92,39.96,837162.0,33.042,33.0916,33.0337,33.0668,837162.0
2021-05-18 11:30:00,39.97,40.05,39.95,40.03,627240.0,33.0751,33.1413,33.0585,33.1247,627240.0
2021-05-18 12:00:00,40.02,40.07,39.99,40.06,618945.0,33.1164,33.1578,33.0916,33.1495,618945.0
2021-05-18 12:30:00,40.05,40.1,40.03,40.08,544246.0,33.1413,33.1826,33.1247,33.1661,544246.0
2021-05-18 13:00:00,40.08,40.17,40.08,40.16,516898.0,33.1661,33.2406,33.1661,33.2323,516898.0
2021-05-18 13:30:00,40.16,40.19,40.14,40.16,494036.0,33.2323,33.2571,33.2157,33.2323,494036.0
2021-05-18 14:00:00,40.16,40.2,40.12,40.14,577498.0,33.2323,33.2654,33.1992,33.2157,577498.0
2021-05-18 14:30:00,40.13,40.16,40.09,40.15,585562.0,33.2075,33.2323,33.1744,33.224,585562.0
2021-05-18 15:00:00,40.15,40.2,40.13,40.2,730244.0,33.224,33.2654,33.2075,33.2654,730244.0
2021-05-18 15:30:00,40.2,40.22,40.02,40.04,2060834.0,33.2654,33.2819,33.1164,33.133,2060834.0
2021-05-19 09:30:00,39.9,39.9,39.49,39.69,2418907.0,33.0171,33.0171,32.6779,32.8434,2418907.0
2021-05-19 10:00:00,39.69,39.69,39.43,39.59,1524783.0,32.8434,32.8434,32.6282,32.7606,1524783.0
2021-05-19 10:30:00,39.6,39.64,39.45,39.57,1127064.0,32.7689,32.802,32.6448,32.7441,1127064.0
2021-05-19 11:00:00,39.56,39.71,39.54,39.68,905628.0,32.7358,32.8599,32.7192,32.8351,905628.0
2021-05-19 11:30:00,39.68,39.71,39.61,39.69,655559.0,32.8351,32.8599,32.7772,32.8434,655559.0
2021-05-19 12:00:00,39.69,39.76,39.68,39.72,739626.0,32.8434,32.9013,32.8351,32.8682,739626.0
2021-05-19 12:30:00,39.71,39.75,39.7,39.74,770853.0,32.8599,32.893,32.8516,32.8847,770853.0
2021-05-19 13:00:00,39.74,39.75,39.66,39.71,641160.0,32.8847,32.893,32.8185,32.8599,641160.0
2021-05-19 13:30:00,39.7,39.76,39.65,39.72,656541.0,32.8516,32.9013,32.8103,32.8682,656541.0
2021-05-19 14:00:00,39.72,39.75,39.6,39.73,1482848.0,32.8682,32.893,32.7689,32.8765,1482848.0
2021-05-19 14:30:00,39.73,39.76,39.58,39.65,855877.0,32.8765,32.9013,32.7523,32.8103,855877.0
2021-05-19 15:00:00,39.64,39.75,39.61,39.71,822445.0,32.802,32.893,32.7772,32.8599,822445.0
2021-05-19 15:30:00,39.71,39.85,39.67,39.84,2978269.0,32.8599,32.9758,32.8268,32.9675,2978269.0
2021-05-20 09:30:00,39.73,40.04,39.72,39.98,1906211.0,32.8765,33.133,32.8682,33.0833,1906211.0
2021-05-20 10:00:00,39.98,40.09,39.95,40.05,1182663.0,33.0833,33.1744,33.0585,33.1413,1182663.0
2021-05-20 10:30:00,40.05,40.1,40.01,40.09,819392.0,33.1413,33.1826,33.1082,33.1744,819392.0
2021-05-20 11:00:00,40.09,40.16,40.06,40.16,854405.0,33.1744,33.2323,33.1495,33.2323,854405.0
2021-05-20 11:30:00,40.16,40.25,40.14,40.25,1124786.0,33.2323,33.3068,33.2157,33.3068,1124786.0
2021-05-20 12:00:00,40.25,40.25,40.16,40.21,1446389.0,33.3068,33.3068,33.2323,33.2737,1446389.0
2021-05-20 12:30:00,40.21,40.23,40.13,40.13,1227618.0,33.2737,33.2902,33.2075,33.2075,1227618.0
2021-05-20 13:00:00,40.13,40.15,40.12,40.14,719900.0,33.2075,33.224,33.1992,33.2157,719900.0
2021-05-20 13:30:00,40.14,40.17,40.09,40.12,881501.0,33.2157,33.2406,33.1744,33.1992,881501.0
2021-05-20 14:00:00,40.11,40.16,40.09,40.13,649792.0,33.1909,33.2323,33.1744,33.2075,649792.0
2021-05-20 14:30:00,40.13,40.16,40.1,40.11,742763.0,33.2075,33.2323,33.1826,33.1909,742763.0
2021-05-20 15:00:00,40.12,40.22,40.09,40.22,907090.0,33.1992,33.2819,33.1744,33.2819,907090.0
2021-05-20 15:30:00,40.22,40.22,40.1,40.13,2524712.0,33.2819,33.2819,33.1826,33.2075,2524712.0
2021-05-21 09:30:00,40.21,40.6,40.21,40.26,3522703.0,33.2737,33.5964,33.2737,33.315,3522703.0
2021-05-21 10:00:00,40.26,40.32,40.16,40.27,1327469.0,33.315,33.3647,33.2323,33.3233,1327469.0
2021-05-21 10:30:00,40.27,40.29,40.15,40.17,894088.0,33.3233,33.3399,33.224,33.2406,894088.0
2021-05-21 11:00:00,40.17,40.25,40.15,40.19,626350.0,33.2406,33.3068,33.224,33.2571,626350.0
2021-05-21 11:30:00,40.19,40.26,40.18,40.19,559172.0,33.2571,33.315,33.2488,33.2571,559172.0
2021-05-21 12:00:00,40.2,40.23,40.06,40.1,865674.0,33.2654,33.2902,33.1495,33.1826,865674.0
2021-05-21 12:30:00,40.1,40.1,40.0,40.01,819219.0,33.1826,33.1826,33.0999,33.1082,819219.0
2021-05-21 13:00:00,40.01,40.07,39.97,40.07,594929.0,33.1082,33.1578,33.0751,33.1578,594929.0
2021-05-21 13:30:00,40.06,40.1,40.04,40.05,544498.0,33.1495,33.1826,33.133,33.1413,544498.0
2021-05-21 14:00:00,40.05,40.08,40.01,40.04,577536.0,33.1413,33.1661,33.1082,33.133,577536.0
2021-05-21 14:30:00,40.04,40.07,39.99,40.04,635694.0,33.133,33.1578,33.0916,33.133,635694.0
2021-05-21 15:00:00,40.04,40.04,39.99,40.02,1055888.0,33.133,33.133,33.0916,33.1164,1055888.0
2021-05-21 15:30:00,40.02,40.05,39.91,39.96,3149199.0,33.1164,33.1413,33.0254,33.0668,3149199.0
2021-05-24 09:30:00,40.08,40.14,39.8,39.89,1961135.0,33.1661,33.2157,32.9344,33.0089,1961135.0
2021-05-24 10:00:00,39.89,39.95,39.77,39.9,1467690.0,33.0089,33.0585,32.9096,33.0171,1467690.0
2021-05-24 10:30:00,39.9,39.99,39.85,39.97,1149156.0,33.0171,33.0916,32.9758,33.0751,1149156.0
2021-05-24 11:00:00,39.97,39.99,39.9,39.98,699125.0,33.0751,33.0916,33.0171,33.0833,699125.0
2021-05-24 11:30:00,39.99,40.0,39.91,39.91,718122.0,33.0916,33.0999,33.0254,33.0254,718122.0
2021-05-24 12:00:00,39.91,39.93,39.83,39.84,545678.0,33.0254,33.042,32.9592,32.9675,545678.0
2021-05-24 12:30:00,39.84,39.89,39.83,39.84,463837.0,32.9675,33.0089,32.9592,32.9675,463837.0
2021-05-24 13:00:00,39.84,39.87,39.82,39.86,477085.0,32.9675,32.9923,32.9509,32.984,477085.0
2021-05-24 13:30:00,39.86,39.93,39.85,39.93,669560.0,32.984,33.042,32.9758,33.042,669560.0
2021-05-24 14:00:00,39.93,39.96,39.89,39.9,682469.0,33.042,33.0668,33.0089,33.0171,682469.0
2021-05-24 14:30:00,39.9,39.92,39.85,39.86,640044.0,33.0171,33.0337,32.9758,32.984,640044.0
2021-05-24 15:00:00,39.86,39.89,39.84,39.85,635730.0,32.984,33.0089,32.9675,32.9758,635730.0
2021-05-24 15:30:00,39.85,39.89,39.78,39.81,2446757.0,32.9758,33.0089,32.9178,32.9427,2446757.0
2021-05-25 09:30:00,39.82,39.86,39.42,39.64,3387426.0,32.9509,32.984,32.6199,32.802,3387426.0
2021-05-25 10:00:00,39.64,39.66,39.49,39.53,994208.0,32.802,32.8185,32.6779,32.711,994208.0
2021-05-25 10:30:00,39.53,39.55,39.43,39.46,866506.0,32.711,32.7275,32.6282,32.653,866506.0
2021-05-25 11:00:00,39.47,39.51,39.43,39.48,1033755.0,32.6613,32.6944,32.6282,32.6696,1033755.0
2021-05-25 11:30:00,39.48,39.49,39.43,39.46,887399.0,32.6696,32.6779,32.6282,32.653,887399.0
2021-05-25 12:00:00,39.46,39.51,39.45,39.48,813834.0,32.653,32.6944,32.6448,32.6696,813834.0
2021-05-25 12:30:00,39.47,39.49,39.44,39.48,644693.0,32.6613,32.6779,32.6365,32.6696,644693.0
2021-05-25 13:00:00,39.48,39.48,39.43,39.44,684381.0,32.6696,32.6696,32.6282,32.6365,684381.0
2021-05-25 13:30:00,39.44,39.44,39.33,39.33,1242727.0,32.6365,32.6365,32.5455,32.5455,1242727.0
2021-05-25 14:00:00,39.33,39.34,39.27,39.3,1202031.0,32.5455,32.5537,32.4958,32.5206,1202031.0
2021-05-25 14:30:00,39.29,39.38,39.28,39.36,865673.0,32.5124,32.5868,32.5041,32.5703,865673.0
2021-05-25 15:00:00,39.35,39.42,39.31,39.4,958674.0,32.562,32.6199,32.5289,32.6034,958674.0
2021-05-25 15:30:00,39.4,39.4,39.24,39.32,3379958.0,32.6034,32.6034,32.471,32.5372,3379958.0
2021-05-26 09:30:00,39.29,39.3,38.83,38.86,3061937.0,32.5124,32.5206,32.1317,32.1565,3061937.0
2021-05-26 10:00:00,38.87,38.92,38.78,38.85,2238994.0,32.1648,32.2062,32.0903,32.1483,2238994.0
2021-05-26 10:30:00,38.85,38.91,38.81,38.9,1893474.0,32.1483,32.1979,32.1152,32.1896,1893474.0
2021-05-26 11:00:00,38.9,38.99,38.86,38.91,1639789.0,32.1896,32.2641,32.1565,32.1979,1639789.0
2021-05-26 11:30:00,38.91,38.93,38.87,38.91,1214891.0,32.1979,32.2145,32.1648,32.1979,1214891.0
2021-05-26 12:00:00,38.91,38.96,38.89,38.95,872655.0,32.1979,32.2393,32.1814,32.231,872655.0
2021-05-26 12:30:00,38.95,39.08,38.94,38.98,1127884.0,32.231,32.3386,32.2227,32.2558,1127884.0
2021-05-26 13:00:00,38.98,38.99,38.92,38.94,1226463.0,32.2558,32.2641,32.2062,32.2227,1226463.0
2021-05-26 13:30:00,38.93,38.99,38.85,38.95,1902047.0,32.2145,32.2641,32.1483,32.231,1902047.0
2021-05-26 14:00:00,38.95,38.95,38.86,38.9,993926.0,32.231,32.231,32.1565,32.1896,993926.0
2021-05-26 14:30:00,38.9,38.9,38.82,38.83,1112141.0,32.1896,32.1896,32.1234,32.1317,1112141.0
2021-05-26 15:00:00,38.82,38.89,38.79,38.86,1571847.0,32.1234,32.1814,32.0986,32.1565,1571847.0
2021-05-26 15:30:00,38.87,38.94,38.84,38.93,2926729.0,32.1648,32.2227,32.14,32.2145,2926729.0
2021-05-27 09:30:00,38.97,39.18,38.92,38.98,1879436.0,32.2476,32.4213,32.2062,32.2558,1879436.0
2021-05-27 10:00:00,38.99,39.08,38.91,38.95,1012783.0,32.2641,32.3386,32.1979,32.231,1012783.0
2021-05-27 10:30:00,38.94,39.01,38.88,38.92,1426796.0,32.2227,32.2807,32.1731,32.2062,1426796.0
2021-05-27 11:00:00,38.92,38.93,38.79,38.79,1551629.0,32.2062,32.2145,32.0986,32.0986,1551629.0
2021-05-27 11:30:00,38.79,38.86,38.77,38.8,997298.0,32.0986,32.1565,32.0821,32.1069,997298.0
2021-05-27 12:00:00,38.8,38.83,38.76,38.82,601461.0,32.1069,32.1317,32.0738,32.1234,601461.0
2021-05-27 12:30:00,38.82,38.84,38.73,38.74,855048.0,32.1234,32.14,32.049,32.0572,855048.0
2021-05-27 13:00:00,38.75,38.81,38.73,38.75,698833.0,32.0655,32.1152,32.049,32.0655,698833.0
2021-05-27 13:30:00,38.75,38.75,38.69,38.73,748289.0,32.0655,32.0655,32.0159,32.049,748289.0
2021-05-27 14:00:00,38.73,38.74,38.69,38.73,652527.0,32.049,32.0572,32.0159,32.049,652527.0
2021-05-27 14:30:00,38.72,38.73,38.66,38.67,840215.0,32.0407,32.049,31.991,31.9993,840215.0
2021-05-27 15:00:00,38.67,38.68,38.64,38.66,999866.0,31.9993,32.0076,31.9745,31.991,999866.0
2021-05-27 15:30:00,38.66,38.74,38.6,38.61,3965437.0,31.991,32.0572,31.9414,31.9497,3965437.0
2021-05-28 09:30:00,38.75,38.94,38.72,38.91,1771254.0,32.0655,32.2227,32.0407,32.1979,1771254.0
2021-05-28 10:00:00,38.9,39.02,38.9,38.95,1082376.0,32.1896,32.2889,32.1896,32.231,1082376.0
2021-05-28 10:30:00,38.95,38.98,38.86,38.95,913029.0,32.231,32.2558,32.1565,32.231,913029.0
2021-05-28 11:00:00,38.95,38.98,38.89,38.9,468466.0,32.231,32.2558,32.1814,32.1896,468466.0
2021-05-28 11:30:00,38.9,38.95,38.86,38.86,592616.0,32.1896,32.231,32.1565,32.1565,592616.0
2021-05-28 12:00:00,38.87,38.87,38.8,38.83,483561.0,32.1648,32.1648,32.1069,32.1317,483561.0
2021-05-28 12:30:00,38.82,38.87,38.8,38.85,733851.0,32.1234,32.1648,32.1069,32.1483,733851.0
2021-05-28 13:00:00,38.85,38.86,38.8,38.84,716133.0,32.1483,32.1565,32.1069,32.14,716133.0
2021-05-28 13:30:00,38.84,38.86,38.8,38.81,354033.0,32.14,32.1565,32.1069,32.1152,354033.0
2021-05-28 14:00:00,38.8,38.86,38.8,38.81,465563.0,32.1069,32.1565,32.1069,32.1152,465563.0
2021-05-28 14:30:00,38.81,38.82,38.75,38.76,671585.0,32.1152,32.1234,32.0655,32.0738,671585.0
2021-05-28 15:00:00,38.75,38.76,38.69,38.73,714929.0,32.0655,32.0738,32.0159,32.049,714929.0
2021-05-28 15:30:00,38.73,38.79,38.68,38.74,2414344.0,32.049,32.0986,32.0076,32.0572,2414344.0
2021-06-01 09:30:00,38.94,39.0,38.48,38.61,4090037.0,32.2227,32.2724,31.8421,31.9497,4090037.0
2021-06-01 10:00:00,38.6,38.75,38.51,38.71,1563817.0,31.9414,32.0655,31.8669,32.0324,1563817.0
2021-06-01 10:30:00,38.7,38.77,38.65,38.67,1282406.0,32.0241,32.0821,31.9828,31.9993,1282406.0
2021-06-01 11:00:00,38.68,38.72,38.64,38.69,776435.0,32.0076,32.0407,31.9745,32.0159,776435.0
2021-06-01 11:30:00,38.69,38.69,38.6,38.61,772906.0,32.0159,32.0159,31.9414,31.9497,772906.0
2021-06-01 12:00:00,38.61,38.64,38.56,38.57,845617.0,31.9497,31.9745,31.9083,31.9166,845617.0
2021-06-01 12:30:00,38.57,38.58,38.52,38.55,710341.0,31.9166,31.9248,31.8752,31.9,710341.0
2021-06-01 13:00:00,38.55,38.61,38.55,38.58,635222.0,31.9,31.9497,31.9,31.9248,635222.0
2021-06-01 13:30:00,38.58,38.64,38.57,38.63,570518.0,31.9248,31.9745,31.9166,31.9662,570518.0
2021-06-01 14:00:00,38.63,38.67,38.62,38.67,540639.0,31.9662,31.9993,31.9579,31.9993,540639.0
2021-06-01 14:30:00,38.67,38.69,38.63,38.64,522900.0,31.9993,32.0159,31.9662,31.9745,522900.0
2021-06-01 15:00:00,38.64,38.65,38.57,38.6,839647.0,31.9745,31.9828,31.9166,31.9414,839647.0
2021-06-01 15:30:00,38.6,38.62,38.49,38.5,2870806.0,31.9414,31.9579,31.8504,31.8586,2870806.0
2021-06-02 09:30:00,38.64,38.93,38.54,38.89,2330466.0,31.9745,32.2145,31.8917,32.1814,2330466.0
2021-06-02 10:00:00,38.89,38.91,38.81,38.89,1546586.0,32.1814,32.1979,32.1152,32.1814,1546586.0
2021-06-02 10:30:00,38.89,38.9,38.77,38.79,1138169.0,32.1814,32.1896,32.0821,32.0986,1138169.0
2021-06-02 11:00:00,38.78,38.88,38.77,38.84,854299.0,32.0903,32.1731,32.0821,32.14,854299.0
2021-06-02 11:30:00,38.83,38.87,38.79,38.82,805350.0,32.1317,32.1648,32.0986,32.1234,805350.0
2021-06-02 12:00:00,38.82,38.86,38.79,38.86,674206.0,32.1234,32.1565,32.0986,32.1565,674206.0
2021-06-02 12:30:00,38.86,38.86,38.76,38.77,596992.0,32.1565,32.1565,32.0738,32.0821,596992.0
2021-06-02 13:00:00,38.76,38.79,38.73,38.77,577161.0,32.0738,32.0986,32.049,32.0821,577161.0
2021-06-02 13:30:00,38.77,38.84,38.74,38.82,609229.0,32.0821,32.14,32.0572,32.1234,609229.0
2021-06-02 14:00:00,38.83,38.84,38.75,38.76,633775.0,32.1317,32.14,32.0655,32.0738,633775.0
2021-06-02 14:30:00,38.76,38.8,38.73,38.79,774303.0,32.0738,32.1069,32.049,32.0986,774303.0
2021-06-02 15:00:00,38.79,38.83,38.73,38.73,1014122.0,32.0986,32.1317,32.049,32.049,1014122.0
2021-06-02 15:30:00,38.73,38.8,38.67,38.8,2890116.0,32.049,32.1069,31.9993,32.1069,2890116.0
2021-06-03 09:30:00,38.76,39.04,38.63,38.76,2127234.0,32.0738,32.3055,31.9662,32.0738,2127234.0
2021-06-03 10:00:00,38.76,38.95,38.74,38.78,1189161.0,32.0738,32.231,32.0572,32.0903,1189161.0
2021-06-03 10:30:00,38.79,38.95,38.77,38.93,809279.0,32.0986,32.231,32.0821,32.2145,809279.0
2021-06-03 11:00:00,38.93,38.96,38.84,38.87,711036.0,32.2145,32.2393,32.14,32.1648,711036.0
2021-06-03 11:30:00,38.87,38.88,38.8,38.83,558532.0,32.1648,32.1731,32.1069,32.1317,558532.0
2021-06-03 12:00:00,38.83,38.86,38.8,38.84,557881.0,32.1317,32.1565,32.1069,32.14,557881.0
2021-06-03 12:30:00,38.84,38.89,38.82,38.88,465219.0,32.14,32.1814,32.1234,32.1731,465219.0
2021-06-03 13:00:00,38.89,38.96,38.87,38.92,513580.0,32.1814,32.2393,32.1648,32.2062,513580.0
2021-06-03 13:30:00,38.92,38.96,38.91,38.95,399472.0,32.2062,32.2393,32.1979,32.231,399472.0
2021-06-03 14:00:00,38.94,38.97,38.91,38.91,505185.0,32.2227,32.2476,32.1979,32.1979,505185.0
2021-06-03 14:30:00,38.91,38.93,38.89,38.89,625116.0,32.1979,32.2145,32.1814,32.1814,625116.0
2021-06-03 15:00:00,38.9,38.95,38.89,38.95,676300.0,32.1896,32.231,32.1814,32.231,676300.0
2021-06-03 15:30:00,38.95,39.02,38.92,38.97,2176152.0,32.231,32.2889,32.2062,32.2476,2176152.0
2021-06-04 09:30:00,39.14,39.35,39.01,39.31,3310175.0,32.3882,32.562,32.2807,32.5289,3310175.0
2021-06-04 10:00:00,39.31,39.43,39.3,39.34,1669129.0,32.5289,32.6282,32.5206,32.5537,1669129.0
2021-06-04 10:30:00,39.34,39.45,39.33,39.45,1187880.0,32.5537,32.6448,32.5455,32.6448,1187880.0
2021-06-04 11:00:00,39.45,39.5,39.37,39.39,1114401.0,32.6448,32.6861,32.5786,32.5951,1114401.0
2021-06-04 11:30:00,39.39,39.4,39.3,39.31,707564.0,32.5951,32.6034,32.5206,32.5289,707564.0
2021-06-04 12:00:00,39.3,39.34,39.21,39.23,617384.0,32.5206,32.5537,32.4462,32.4627,617384.0
2021-06-04 12:30:00,39.24,39.28,39.22,39.23,702096.0,32.471,32.5041,32.4544,32.4627,702096.0
2021-06-04 13:00:00,39.23,39.27,39.17,39.19,625821.0,32.4627,32.4958,32.4131,32.4296,625821.0
2021-06-04 13:30:00,39.19,39.2,39.15,39.18,548551.0,32.4296,32.4379,32.3965,32.4213,548551.0
2021-06-04 14:00:00,39.18,39.22,39.17,39.19,532284.0,32.4213,32.4544,32.4131,32.4296,532284.0
2021-06-04 14:30:00,39.2,39.21,39.13,39.14,742513.0,32.4379,32.4462,32.38,32.3882,742513.0
2021-06-04 15:00:00,39.14,39.18,39.1,39.16,677195.0,32.3882,32.4213,32.3551,32.4048,677195.0
2021-06-04 15:30:00,39.16,39.2,39.12,39.14,2054551.0,32.4048,32.4379,32.3717,32.3882,2054551.0
2021-06-07 09:30:00,39.08,39.3,39.04,39.25,1821984.0,32.3386,32.5206,32.3055,32.4793,1821984.0
2021-06-07 10:00:00,39.26,39.32,39.2,39.22,1354116.0,32.4875,32.5372,32.4379,32.4544,1354116.0
2021-06-07 10:30:00,39.21,39.45,39.17,39.39,1823802.0,32.4462,32.6448,32.4131,32.5951,1823802.0
2021-06-07 11:00:00,39.39,39.6,39.29,39.49,1917870.0,32.5951,32.7689,32.5124,32.6779,1917870.0
2021-06-07 11:30:00,39.49,39.53,39.35,39.36,1118286.0,32.6779,32.711,32.562,32.5703,1118286.0
2021-06-07 12:00:00,39.36,39.42,39.35,39.39,658300.0,32.5703,32.6199,32.562,32.5951,658300.0
2021-06-07 12:30:00,39.39,39.41,39.35,39.39,523898.0,32.5951,32.6117,32.562,32.5951,523898.0
2021-06-07 13:00:00,39.39,39.43,39.33,39.38,1144378.0,32.5951,32.6282,32.5455,32.5868,1144378.0
2021-06-07 13:30:00,39.38,39.44,39.19,39.2,1192088.0,32.5868,32.6365,32.4296,32.4379,1192088.0
2021-06-07 14:00:00,39.2,39.25,39.18,39.21,970886.0,32.4379,32.4793,32.4213,32.4462,970886.0
2021-06-07 14:30:00,39.2,39.22,39.11,39.12,885804.0,32.4379,32.4544,32.3634,32.3717,885804.0
2021-06-07 15:00:00,39.13,39.14,39.09,39.12,766434.0,32.38,32.3882,32.3469,32.3717,766434.0
2021-06-07 15:30:00,39.12,39.12,38.97,38.99,4158147.0,32.3717,32.3717,32.2476,32.2641,4158147.0
2021-06-08 09:30:00,39.07,39.11,38.76,38.84,2372029.0,32.3303,32.3634,32.0738,32.14,2372029.0
2021-06-08 10:00:00,38.84,38.86,38.61,38.64,1483198.0,32.14,32.1565,31.9497,31.9745,1483198.0
2021-06-08 10:30:00,38.64,38.69,38.56,38.57,1837262.0,31.9745,32.0159,31.9083,31.9166,1837262.0
2021-06-08 11:00:00,38.57,38.59,38.47,38.55,1817962.0,31.9166,31.9331,31.8338,31.9,1817962.0
2021-06-08 11:30:00,38.54,38.65,38.53,38.62,1456449.0,31.8917,31.9828,31.8835,31.9579,1456449.0
2021-06-08 12:00:00,38.61,38.76,38.61,38.73,712454.0,31.9497,32.0738,31.9497,32.049,712454.0
2021-06-08 12:30:00,38.73,38.79,38.7,38.72,568600.0,32.049,32.0986,32.0241,32.0407,568600.0
2021-06-08 13:00:00,38.72,38.81,38.71,38.78,685452.0,32.0407,32.1152,32.0324,32.0903,685452.0
2021-06-08 13:30:00,38.78,38.8,38.75,38.79,485792.0,32.0903,32.1069,32.0655,32.0986,485792.0
2021-06-08 14:00:00,38.79,38.82,38.76,38.81,493558.0,32.0986,32.1234,32.0738,32.1152,493558.0
2021-06-08 14:30:00,38.82,38.87,38.78,38.86,765062.0,32.1234,32.1648,32.0903,32.1565,765062.0
2021-06-08 15:00:00,38.85,38.88,38.83,38.84,951856.0,32.1483,32.1731,32.1317,32.14,951856.0
2021-06-08 15:30:00,38.84,38.87,38.78,38.85,2007420.0,32.14,32.1648,32.0903,32.1483,2007420.0
2021-06-09 09:30:00,38.99,39.43,38.98,39.43,2970580.0,32.2641,32.6282,32.2558,32.6282,2970580.0
2021-06-09 10:00:00,39.43,39.69,39.35,39.64,3658313.0,32.6282,32.8434,32.562,32.802,3658313.0
2021-06-09 10:30:00,39.64,39.67,39.48,39.49,1891451.0,32.802,32.8268,32.6696,32.6779,1891451.0
2021-06-09 11:00:00,39.48,39.59,39.48,39.55,981788.0,32.6696,32.7606,32.6696,32.7275,981788.0
2021-06-09 11:30:00,39.54,39.6,39.51,39.6,1161082.0,32.7192,32.7689,32.6944,32.7689,1161082.0
2021-06-09 12:00:00,39.59,39.62,39.51,39.55,946616.0,32.7606,32.7854,32.6944,32.7275,946616.0
2021-06-09 12:30:00,39.55,39.59,39.53,39.55,654121.0,32.7275,32.7606,32.711,32.7275,654121.0
2021-06-09 13:00:00,39.56,39.6,39.53,39.59,865936.0,32.7358,32.7689,32.711,32.7606,865936.0
2021-06-09 13:30:00,39.6,39.7,39.56,39.7,1512385.0,32.7689,32.8516,32.7358,32.8516,1512385.0
2021-06-09 14:00:00,39.69,39.79,39.68,39.79,1557926.0,32.8434,32.9261,32.8351,32.9261,1557926.0
2021-06-09 14:30:00,39.79,39.82,39.73,39.79,1258707.0,32.9261,32.9509,32.8765,32.9261,1258707.0
2021-06-09 15:00:00,39.78,39.8,39.72,39.76,1321788.0,32.9178,32.9344,32.8682,32.9013,1321788.0
2021-06-09 15:30:00,39.77,39.84,39.73,39.8,4442355.0,32.9096,32.9675,32.8765,32.9344,4442355.0
2021-06-10 09:30:00,39.9,40.49,39.89,40.42,5010529.0,33.0171,33.5054,33.0089,33.4474,5010529.0
2021-06-10 10:00:00,40.42,40.62,40.37,40.48,2791893.0,33.4474,33.6129,33.4061,33.4971,2791893.0
2021-06-10 10:30:00,40.48,40.54,40.11,40.15,4440104.0,33.4971,33.5467,33.1909,33.224,4440104.0
2021-06-10 11:00:00,40.15,40.4,40.15,40.39,1779368.0,33.224,33.4309,33.224,33.4226,1779368.0
2021-06-10 11:30:00,40.39,40.46,40.32,40.41,1794912.0,33.4226,33.4805,33.3647,33.4392,1794912.0
2021-06-10 12:00:00,40.41,40.48,40.37,40.41,1066820.0,33.4392,33.4971,33.4061,33.4392,1066820.0
2021-06-10 12:30:00,40.42,40.5,40.42,40.49,726517.0,33.4474,33.5136,33.4474,33.5054,726517.0
2021-06-10 13:00:00,40.48,40.57,40.48,40.54,1461722.0,33.4971,33.5716,33.4971,33.5467,1461722.0
2021-06-10 13:30:00,40.54,40.61,40.54,40.58,1221681.0,33.5467,33.6047,33.5467,33.5798,1221681.0
2021-06-10 14:00:00,40.58,40.64,40.56,40.61,1276753.0,33.5798,33.6295,33.5633,33.6047,1276753.0
2021-06-10 14:30:00,40.61,40.63,40.47,40.51,1053371.0,33.6047,33.6212,33.4888,33.5219,1053371.0
2021-06-10 15:00:00,40.51,40.6,40.48,40.54,1651352.0,33.5219,33.5964,33.4971,33.5467,1651352.0
2021-06-10 15:30:00,40.53,40.72,40.53,40.67,6920013.0,33.5385,33.6957,33.5385,33.6543,6920013.0
2021-06-11 09:30:00,40.66,40.67,40.12,40.22,3596216.0,33.646,33.6543,33.1992,33.2819,3596216.0
2021-06-11 10:00:00,40.22,40.24,40.03,40.08,1719201.0,33.2819,33.2985,33.1247,33.1661,1719201.0
2021-06-11 10:30:00,40.08,40.12,40.01,40.11,1385596.0,33.1661,33.1992,33.1082,33.1909,1385596.0
2021-06-11 11:00:00,40.11,40.14,39.98,40.02,1449911.0,33.1909,33.2157,33.0833,33.1164,1449911.0
2021-06-11 11:30:00,40.02,40.09,39.98,39.98,911461.0,33.1164,33.1744,33.0833,33.0833,911461.0
2021-06-11 12:00:00,39.98,40.05,39.95,40.04,773100.0,33.0833,33.1413,33.0585,33.133,773100.0
2021-06-11 12:30:00,40.03,40.07,39.99,40.05,886966.0,33.1247,33.1578,33.0916,33.1413,886966.0
2021-06-11 13:00:00,40.06,40.12,40.05,40.09,728193.0,33.1495,33.1992,33.1413,33.1744,728193.0
2021-06-11 13:30:00,40.09,40.18,40.08,40.11,947704.0,33.1744,33.2488,33.1661,33.1909,947704.0
2021-06-11 14:00:00,40.11,40.15,40.1,40.13,711003.0,33.1909,33.224,33.1826,33.2075,711003.0
2021-06-11 14:30:00,40.13,40.16,40.09,40.12,558592.0,33.2075,33.2323,33.1744,33.1992,558592.0
2021-06-11 15:00:00,40.12,40.15,40.09,40.12,730920.0,33.1992,33.224,33.1744,33.1992,730920.0
2021-06-11 15:30:00,40.12,40.17,40.07,40.15,2269699.0,33.1992,33.2406,33.1578,33.224,2269699.0
2021-06-14 09:30:00,40.03,40.07,39.6,39.62,3113988.0,33.1247,33.1578,32.7689,32.7854,3113988.0
2021-06-14 10:00:00,39.62,39.62,39.5,39.59,1529372.0,32.7854,32.7854,32.6861,32.7606,1529372.0
2021-06-14 10:30:00,39.59,39.64,39.51,39.56,1869737.0,32.7606,32.802,32.6944,32.7358,1869737.0
2021-06-14 11:00:00,39.57,39.7,39.56,39.59,1437311.0,32.7441,32.8516,32.7358,32.7606,1437311.0
2021-06-14 11:30:00,39.58,39.65,39.56,39.59,947915.0,32.7523,32.8103,32.7358,32.7606,947915.0
2021-06-14 12:00:00,39.59,39.6,39.53,39.55,662685.0,32.7606,32.7689,32.711,32.7275,662685.0
2021-06-14 12:30:00,39.54,39.55,39.45,39.46,1082033.0,32.7192,32.7275,32.6448,32.653,1082033.0
2021-06-14 13:00:00,39.47,39.5,39.38,39.38,1337309.0,32.6613,32.6861,32.5868,32.5868,1337309.0
2021-06-14 13:30:00,39.39,39.44,39.38,39.39,1003180.0,32.5951,32.6365,32.5868,32.5951,1003180.0
2021-06-14 14:00:00,39.39,39.47,39.38,39.46,794804.0,32.5951,32.6613,32.5868,32.653,794804.0
2021-06-14 14:30:00,39.47,39.53,39.45,39.49,788363.0,32.6613,32.711,32.6448,32.6779,788363.0
2021-06-14 15:00:00,39.49,39.53,39.47,39.51,988484.0,32.6779,32.711,32.6613,32.6944,988484.0
2021-06-14 15:30:00,39.51,39.66,39.5,39.63,3356513.0,32.6944,32.8185,32.6861,32.7937,3356513.0
2021-06-15 09:30:00,39.71,39.84,39.39,39.42,2370101.0,32.8599,32.9675,32.5951,32.6199,2370101.0
2021-06-15 10:00:00,39.41,39.48,39.39,39.48,1527158.0,32.6117,32.6696,32.5951,32.6696,1527158.0
2021-06-15 10:30:00,39.48,39.57,39.46,39.48,1108423.0,32.6696,32.7441,32.653,32.6696,1108423.0
2021-06-15 11:00:00,39.48,39.55,39.43,39.55,855953.0,32.6696,32.7275,32.6282,32.7275,855953.0
2021-06-15 11:30:00,39.54,39.55,39.48,39.5,665121.0,32.7192,32.7275,32.6696,32.6861,665121.0
2021-06-15 12:00:00,39.5,39.55,39.49,39.55,476789.0,32.6861,32.7275,32.6779,32.7275,476789.0
2021-06-15 12:30:00,39.55,39.61,39.53,39.59,729563.0,32.7275,32.7772,32.711,32.7606,729563.0
2021-06-15 13:00:00,39.59,39.59,39.54,39.59,455960.0,32.7606,32.7606,32.7192,32.7606,455960.0
2021-06-15 13:30:00,39.58,39.64,39.57,39.61,474111.0,32.7523,32.802,32.7441,32.7772,474111.0
2021-06-15 14:00:00,39.6,39.63,39.57,39.61,1087237.0,32.7689,32.7937,32.7441,32.7772,1087237.0
2021-06-15 14:30:00,39.6,39.66,39.6,39.62,1052298.0,32.7689,32.8185,32.7689,32.7854,1052298.0
2021-06-15 15:00:00,39.62,39.63,39.54,39.56,2148102.0,32.7854,32.7937,32.7192,32.7358,2148102.0
2021-06-15 15:30:00,39.56,39.64,39.51,39.6,3176284.0,32.7358,32.802,32.6944,32.7689,3176284.0
2021-06-16 09:30:00,39.62,39.77,39.6,39.69,1471493.0,32.7854,32.9096,32.7689,32.8434,1471493.0
2021-06-16 10:00:00,39.7,39.84,39.66,39.8,1164366.0,32.8516,32.9675,32.8185,32.9344,1164366.0
2021-06-16 10:30:00,39.8,39.8,39.65,39.7,875514.0,32.9344,32.9344,32.8103,32.8516,875514.0
2021-06-16 11:00:00,39.7,39.77,39.68,39.77,773186.0,32.8516,32.9096,32.8351,32.9096,773186.0
2021-06-16 11:30:00,39.76,39.77,39.66,39.68,642628.0,32.9013,32.9096,32.8185,32.8351,642628.0
2021-06-16 12:00:00,39.68,39.7,39.6,39.63,855677.0,32.8351,32.8516,32.7689,32.7937,855677.0
2021-06-16 12:30:00,39.62,39.64,39.56,39.64,608047.0,32.7854,32.802,32.7358,32.802,608047.0
2021-06-16 13:00:00,39.64,39.68,39.61,39.63,532305.0,32.802,32.8351,32.7772,32.7937,532305.0
2021-06-16 13:30:00,39.63,39.64,39.56,39.59,615213.0,32.7937,32.802,32.7358,32.7606,615213.0
2021-06-16 14:00:00,39.59,39.59,39.31,39.38,1590392.0,32.7606,32.7606,32.5289,32.5868,1590392.0
2021-06-16 14:30:00,39.37,39.47,39.3,39.47,1279750.0,32.5786,32.6613,32.5206,32.6613,1279750.0
2021-06-16 15:00:00,39.47,39.48,39.39,39.4,937609.0,32.6613,32.6696,32.5951,32.6034,937609.0
2021-06-16 15:30:00,39.41,39.42,39.28,39.3,2928334.0,32.6117,32.6199,32.5041,32.5206,2928334.0
2021-06-17 09:30:00,39.27,39.56,39.2,39.21,1901675.0,32.4958,32.7358,32.4379,32.4462,1901675.0
2021-06-17 10:00:00,39.22,39.33,39.15,39.15,1396512.0,32.4544,32.5455,32.3965,32.3965,1396512.0
2021-06-17 10:30:00,39.16,39.3,39.13,39.16,994202.0,32.4048,32.5206,32.38,32.4048,994202.0
2021-06-17 11:00:00,39.16,39.17,39.07,39.09,1190755.0,32.4048,32.4131,32.3303,32.3469,1190755.0
2021-06-17 11:30:00,39.09,39.19,39.07,39.12,968170.0,32.3469,32.4296,32.3303,32.3717,968170.0
2021-06-17 12:00:00,39.12,39.17,39.09,39.15,899857.0,32.3717,32.4131,32.3469,32.3965,899857.0
2021-06-17 12:30:00,39.14,39.37,39.13,39.36,1275198.0,32.3882,32.5786,32.38,32.5703,1275198.0
2021-06-17 13:00:00,39.36,39.44,39.35,39.38,651302.0,32.5703,32.6365,32.562,32.5868,651302.0
2021-06-17 13:30:00,39.38,39.44,39.36,39.38,616830.0,32.5868,32.6365,32.5703,32.5868,616830.0
2021-06-17 14:00:00,39.38,39.4,39.31,39.34,693702.0,32.5868,32.6034,32.5289,32.5537,693702.0
2021-06-17 14:30:00,39.34,39.41,39.34,39.38,539114.0,32.5537,32.6117,32.5537,32.5868,539114.0
2021-06-17 15:00:00,39.39,39.47,39.38,39.47,908931.0,32.5951,32.6613,32.5868,32.6613,908931.0
2021-06-17 15:30:00,39.47,39.59,39.45,39.48,3842509.0,32.6613,32.7606,32.6448,32.6696,3842509.0
2021-06-18 09:30:00,39.3,39.44,38.99,39.12,5260259.0,32.5206,32.6365,32.2641,32.3717,5260259.0
2021-06-18 10:00:00,39.12,39.14,38.95,38.97,1167094.0,32.3717,32.3882,32.231,32.2476,1167094.0
2021-06-18 10:30:00,38.98,38.98,38.78,38.81,1504161.0,32.2558,32.2558,32.0903,32.1152,1504161.0
2021-06-18 11:00:00,38.8,38.94,38.8,38.89,935740.0,32.1069,32.2227,32.1069,32.1814,935740.0
2021-06-18 11:30:00,38.89,38.97,38.88,38.95,696423.0,32.1814,32.2476,32.1731,32.231,696423.0
2021-06-18 12:00:00,38.95,39.02,38.87,39.01,1112566.0,32.231,32.2889,32.1648,32.2807,1112566.0
2021-06-18 12:30:00,39.02,39.08,38.91,38.95,1023071.0,32.2889,32.3386,32.1979,32.231,1023071.0
2021-06-18 13:00:00,38.95,38.98,38.9,38.9,622120.0,32.231,32.2558,32.1896,32.1896,622120.0
2021-06-18 13:30:00,38.9,38.92,38.85,38.88,623394.0,32.1896,32.2062,32.1483,32.1731,623394.0
2021-06-18 14:00:00,38.89,38.92,38.87,38.9,606770.0,32.1814,32.2062,32.1648,32.1896,606770.0
2021-06-18 14:30:00,38.89,38.94,38.86,38.87,682676.0,32.1814,32.2227,32.1565,32.1648,682676.0
2021-06-18 15:00:00,38.88,38.95,38.85,38.91,1127430.0,32.1731,32.231,32.1483,32.1979,1127430.0
2021-06-18 15:30:00,38.91,38.92,38.7,38.8,5350810.0,32.1979,32.2062,32.0241,32.1069,5350810.0
2021-06-21 09:30:00,38.88,39.16,38.88,39.13,2161606.0,32.1731,32.4048,32.1731,32.38,2161606.0
2021-06-21 10:00:00,39.12,39.3,39.11,39.26,2274778.0,32.3717,32.5206,32.3634,32.4875,2274778.0
2021-06-21 10:30:00,39.25,39.3,39.19,39.3,933895.0,32.4793,32.5206,32.4296,32.5206,933895.0
2021-06-21 11:00:00,39.3,39.44,39.29,39.39,1054475.0,32.5206,32.6365,32.5124,32.5951,1054475.0
2021-06-21 11:30:00,39.39,39.45,39.35,39.41,665256.0,32.5951,32.6448,32.562,32.6117,665256.0
2021-06-21 12:00:00,39.41,39.41,39.34,39.37,589625.0,32.6117,32.6117,32.5537,32.5786,589625.0
2021-06-21 12:30:00,39.37,39.38,39.33,39.35,581062.0,32.5786,32.5868,32.5455,32.562,581062.0
2021-06-21 13:00:00,39.35,39.42,39.35,39.39,598718.0,32.562,32.6199,32.562,32.5951,598718.0
2021-06-21 13:30:00,39.39,39.43,39.34,39.34,521143.0,32.5951,32.6282,32.5537,32.5537,521143.0
2021-06-21 14:00:00,39.35,39.44,39.34,39.37,617511.0,32.562,32.6365,32.5537,32.5786,617511.0
2021-06-21 14:30:00,39.37,39.45,39.37,39.41,645830.0,32.5786,32.6448,32.5786,32.6117,645830.0
2021-06-21 15:00:00,39.41,39.46,39.37,39.44,651504.0,32.6117,32.653,32.5786,32.6365,651504.0
2021-06-21 15:30:00,39.44,39.48,39.37,39.4,2150154.0,32.6365,32.6696,32.5786,32.6034,2150154.0
2021-06-22 09:30:00,39.36,39.49,39.27,39.36,1272623.0,32.5703,32.6779,32.4958,32.5703,1272623.0
2021-06-22 10:00:00,39.36,39.48,39.26,39.41,734419.0,32.5703,32.6696,32.4875,32.6117,734419.0
2021-06-22 10:30:00,39.41,39.54,39.39,39.48,759574.0,32.6117,32.7192,32.5951,32.6696,759574.0
2021-06-22 11:00:00,39.48,39.62,39.45,39.54,1506722.0,32.6696,32.7854,32.6448,32.7192,1506722.0
2021-06-22 11:30:00,39.54,39.57,39.48,39.56,1022703.0,32.7192,32.7441,32.6696,32.7358,1022703.0
2021-06-22 12:00:00,39.56,39.69,39.52,39.69,1174635.0,32.7358,32.8434,32.7027,32.8434,1174635.0
2021-06-22 12:30:00,39.69,39.69,39.6,39.64,962276.0,32.8434,32.8434,32.7689,32.802,962276.0
2021-06-22 13:00:00,39.63,39.68,39.6,39.66,497654.0,32.7937,32.8351,32.7689,32.8185,497654.0
2021-06-22 13:30:00,39.67,39.67,39.56,39.57,601590.0,32.8268,32.8268,32.7358,32.7441,601590.0
2021-06-22 14:00:00,39.57,39.57,39.5,39.51,637685.0,32.7441,32.7441,32.6861,32.6944,637685.0
2021-06-22 14:30:00,39.51,39.58,39.5,39.54,511113.0,32.6944,32.7523,32.6861,32.7192,511113.0
2021-06-22 15:00:00,39.54,39.63,39.53,39.62,656928.0,32.7192,32.7937,32.711,32.7854,656928.0
2021-06-22 15:30:00,39.62,39.67,39.6,39.61,2314500.0,32.7854,32.8268,32.7689,32.7772,2314500.0
2021-06-23 09:30:00,39.59,39.66,39.44,39.54,1567757.0,32.7606,32.8185,32.6365,32.7192,1567757.0
2021-06-23 10:00:00,39.54,39.55,39.41,39.43,966462.0,32.7192,32.7275,32.6117,32.6282,966462.0
2021-06-23 10:30:00,39.43,39.48,39.38,39.41,910033.0,32.6282,32.6696,32.5868,32.6117,910033.0
2021-06-23 11:00:00,39.41,39.42,39.28,39.3,1733220.0,32.6117,32.6199,32.5041,32.5206,1733220.0
2021-06-23 11:30:00,39.3,39.33,39.08,39.13,1454749.0,32.5206,32.5455,32.3386,32.38,1454749.0
2021-06-23 12:00:00,39.13,39.28,39.09,39.25,1994556.0,32.38,32.5041,32.3469,32.4793,1994556.0
2021-06-23 12:30:00,39.25,39.25,39.15,39.15,862792.0,32.4793,32.4793,32.3965,32.3965,862792.0
2021-06-23 13:00:00,39.16,39.2,39.13,39.16,847228.0,32.4048,32.4379,32.38,32.4048,847228.0
2021-06-23 13:30:00,39.15,39.2,39.14,39.16,866605.0,32.3965,32.4379,32.3882,32.4048,866605.0
2021-06-23 14:00:00,39.15,39.16,39.02,39.02,1660111.0,32.3965,32.4048,32.2889,32.2889,1660111.0
2021-06-23 14:30:00,39.02,39.07,38.97,39.05,1333116.0,32.2889,32.3303,32.2476,32.3138,1333116.0
2021-06-23 15:00:00,39.06,39.15,39.04,39.12,1048841.0,32.322,32.3965,32.3055,32.3717,1048841.0
2021-06-23 15:30:00,39.12,39.12,39.04,39.06,2816064.0,32.3717,32.3717,32.3055,32.322,2816064.0
2021-06-24 09:30:00,39.14,39.35,39.09,39.28,1541940.0,32.3882,32.562,32.3469,32.5041,1541940.0
2021-06-24 10:00:00,39.27,39.3,39.19,39.28,782550.0,32.4958,32.5206,32.4296,32.5041,782550.0
2021-06-24 10:30:00,39.28,39.32,39.15,39.2,812148.0,32.5041,32.5372,32.3965,32.4379,812148.0
2021-06-24 11:00:00,39.2,39.23,39.12,39.15,588193.0,32.4379,32.4627,32.3717,32.3965,588193.0
2021-06-24 11:30:00,39.14,39.17,39.1,39.11,771703.0,32.3882,32.4131,32.3551,32.3634,771703.0
2021-06-24 12:00:00,39.11,39.14,39.08,39.12,387678.0,32.3634,32.3882,32.3386,32.3717,387678.0
2021-06-24 12:30:00,39.12,39.16,39.11,39.13,678252.0,32.3717,32.4048,32.3634,32.38,678252.0
2021-06-24 13:00:00,39.14,39.23,39.13,39.2,715017.0,32.3882,32.4627,32.38,32.4379,715017.0
2021-06-24 13:30:00,39.2,39.26,39.18,39.23,878367.0,32.4379,32.4875,32.4213,32.4627,878367.0
2021-06-24 14:00:00,39.23,39.25,39.18,39.2,457294.0,32.4627,32.4793,32.4213,32.4379,457294.0
2021-06-24 14:30:00,39.2,39.21,39.18,39.21,359201.0,32.4379,32.4462,32.4213,32.4462,359201.0
2021-06-24 15:00:00,39.21,39.21,39.16,39.19,592836.0,32.4462,32.4462,32.4048,32.4296,592836.0
2021-06-24 15:30:00,39.18,39.24,39.16,39.19,1822160.0,32.4213,32.471,32.4048,32.4296,1822160.0
2021-06-25 09:30:00,39.12,39.26,39.05,39.23,1756834.0,32.3717,32.4875,32.3138,32.4627,1756834.0
2021-06-25 10:00:00,39.23,39.41,39.23,39.34,1275447.0,32.4627,32.6117,32.4627,32.5537,1275447.0
2021-06-25 10:30:00,39.34,39.34,39.18,39.2,952033.0,32.5537,32.5537,32.4213,32.4379,952033.0
2021-06-25 11:00:00,39.2,39.23,39.19,39.21,721627.0,32.4379,32.4627,32.4296,32.4462,721627.0
2021-06-25 11:30:00,39.21,39.21,39.19,39.21,399364.0,32.4462,32.4462,32.4296,32.4462,399364.0
2021-06-25 12:00:00,39.21,39.22,39.18,39.21,582614.0,32.4462,32.4544,32.4213,32.4462,582614.0
2021-06-25 12:30:00,39.21,39.22,39.18,39.22,402143.0,32.4462,32.4544,32.4213,32.4544,402143.0
2021-06-25 13:00:00,39.21,39.24,39.18,39.21,715552.0,32.4462,32.471,32.4213,32.4462,715552.0
2021-06-25 13:30:00,39.2,39.21,39.15,39.16,439085.0,32.4379,32.4462,32.3965,32.4048,439085.0
2021-06-25 14:00:00,39.16,39.17,39.08,39.09,706258.0,32.4048,32.4131,32.3386,32.3469,706258.0
2021-06-25 14:30:00,39.09,39.1,39.04,39.06,715946.0,32.3469,32.3551,32.3055,32.322,715946.0
2021-06-25 15:00:00,39.07,39.1,39.05,39.06,1462317.0,32.3303,32.3551,32.3138,32.322,1462317.0
2021-06-25 15:30:00,39.06,39.14,38.89,38.95,5790722.0,32.322,32.3882,32.1814,32.231,5790722.0
2021-06-28 09:30:00,39.01,39.09,38.9,39.02,2085103.0,32.2807,32.3469,32.1896,32.2889,2085103.0
2021-06-28 10:00:00,39.02,39.18,38.99,39.17,1087046.0,32.2889,32.4213,32.2641,32.4131,1087046.0
2021-06-28 10:30:00,39.16,39.17,39.05,39.09,867302.0,32.4048,32.4131,32.3138,32.3469,867302.0
2021-06-28 11:00:00,39.09,39.12,39.02,39.07,764704.0,32.3469,32.3717,32.2889,32.3303,764704.0
2021-06-28 11:30:00,39.07,39.08,38.97,39.03,819533.0,32.3303,32.3386,32.2476,32.2972,819533.0
2021-06-28 12:00:00,39.03,39.08,39.01,39.05,548487.0,32.2972,32.3386,32.2807,32.3138,548487.0
2021-06-28 12:30:00,39.04,39.05,38.97,38.98,484841.0,32.3055,32.3138,32.2476,32.2558,484841.0
2021-06-28 13:00:00,38.98,39.04,38.98,39.02,566981.0,32.2558,32.3055,32.2558,32.2889,566981.0
2021-06-28 13:30:00,39.01,39.07,38.98,39.07,570287.0,32.2807,32.3303,32.2558,32.3303,570287.0
2021-06-28 14:00:00,39.07,39.09,39.03,39.05,786169.0,32.3303,32.3469,32.2972,32.3138,786169.0
2021-06-28 14:30:00,39.06,39.07,39.02,39.05,608119.0,32.322,32.3303,32.2889,32.3138,608119.0
2021-06-28 15:00:00,39.05,39.2,39.04,39.15,1520676.0,32.3138,32.4379,32.3055,32.3965,1520676.0
2021-06-28 15:30:00,39.15,39.21,39.09,39.12,2616991.0,32.3965,32.4462,32.3469,32.3717,2616991.0
2021-06-29 09:30:00,39.13,39.29,39.03,39.06,1614628.0,32.38,32.5124,32.2972,32.322,1614628.0
2021-06-29 10:00:00,39.07,39.19,38.98,39.09,1213967.0,32.3303,32.4296,32.2558,32.3469,1213967.0
2021-06-29 10:30:00,39.08,39.12,39.04,39.08,855761.0,32.3386,32.3717,32.3055,32.3386,855761.0
2021-06-29 11:00:00,39.07,39.09,39.03,39.05,586270.0,32.3303,32.3469,32.2972,32.3138,586270.0
2021-06-29 11:30:00,39.05,39.08,39.02,39.05,661895.0,32.3138,32.3386,32.2889,32.3138,661895.0
2021-06-29 12:00:00,39.05,39.1,39.02,39.05,543653.0,32.3138,32.3551,32.2889,32.3138,543653.0
2021-06-29 12:30:00,39.05,39.06,39.03,39.05,378623.0,32.3138,32.322,32.2972,32.3138,378623.0
2021-06-29 13:00:00,39.06,39.07,39.0,39.01,489294.0,32.322,32.3303,32.2724,32.2807,489294.0
2021-06-29 13:30:00,39.01,39.04,38.98,39.04,566059.0,32.2807,32.3055,32.2558,32.3055,566059.0
2021-06-29 14:00:00,39.04,39.06,39.02,39.05,519608.0,32.3055,32.322,32.2889,32.3138,519608.0
2021-06-29 14:30:00,39.05,39.13,39.04,39.12,599622.0,32.3138,32.38,32.3055,32.3717,599622.0
2021-06-29 15:00:00,39.12,39.13,39.08,39.09,794547.0,32.3717,32.38,32.3386,32.3469,794547.0
2021-06-29 15:30:00,39.09,39.18,39.02,39.1,2416458.0,32.3469,32.4213,32.2889,32.3551,2416458.0
2021-06-30 09:30:00,39.14,39.27,38.86,38.88,2401961.0,32.3882,32.4958,32.1565,32.1731,2401961.0
2021-06-30 10:00:00,38.88,39.01,38.82,38.99,1083617.0,32.1731,32.2807,32.1234,32.2641,1083617.0
2021-06-30 10:30:00,39.0,39.03,38.95,38.98,1011681.0,32.2724,32.2972,32.231,32.2558,1011681.0
2021-06-30 11:00:00,38.98,39.05,38.96,39.04,660388.0,32.2558,32.3138,32.2393,32.3055,660388.0
2021-06-30 11:30:00,39.05,39.07,38.99,39.01,673844.0,32.3138,32.3303,32.2641,32.2807,673844.0
2021-06-30 12:00:00,39.01,39.05,39.0,39.04,530878.0,32.2807,32.3138,32.2724,32.3055,530878.0
2021-06-30 12:30:00,39.05,39.15,39.02,39.14,650707.0,32.3138,32.3965,32.2889,32.3882,650707.0
2021-06-30 13:00:00,39.13,39.23,39.12,39.2,1081683.0,32.38,32.4627,32.3717,32.4379,1081683.0
2021-06-30 13:30:00,39.21,39.27,39.18,39.18,906066.0,32.4462,32.4958,32.4213,32.4213,906066.0
2021-06-30 14:00:00,39.18,39.2,39.15,39.16,627192.0,32.4213,32.4379,32.3965,32.4048,627192.0
2021-06-30 14:30:00,39.16,39.16,39.06,39.07,1317989.0,32.4048,32.4048,32.322,32.3303,1317989.0
2021-06-30 15:00:00,39.07,39.1,39.03,39.1,613323.0,32.3303,32.3551,32.2972,32.3551,613323.0
2021-06-30 15:30:00,39.09,39.26,39.08,39.16,3541735.0,32.3469,32.4875,32.3386,32.4048,3541735.0
2021-07-01 09:30:00,39.17,39.45,39.11,39.36,2067320.0,32.4131,32.6448,32.3634,32.5703,2067320.0
2021-07-01 10:00:00,39.37,39.41,39.33,39.37,1211874.0,32.5786,32.6117,32.5455,32.5786,1211874.0
2021-07-01 10:30:00,39.37,39.45,39.35,39.39,1291889.0,32.5786,32.6448,32.562,32.5951,1291889.0
2021-07-01 11:00:00,39.4,39.44,39.35,39.43,847280.0,32.6034,32.6365,32.562,32.6282,847280.0
2021-07-01 11:30:00,39.43,39.53,39.42,39.52,908778.0,32.6282,32.711,32.6199,32.7027,908778.0
2021-07-01 12:00:00,39.52,39.52,39.47,39.51,396466.0,32.7027,32.7027,32.6613,32.6944,396466.0
2021-07-01 12:30:00,39.51,39.62,39.49,39.58,711378.0,32.6944,32.7854,32.6779,32.7523,711378.0
2021-07-01 13:00:00,39.58,39.6,39.53,39.59,443321.0,32.7523,32.7689,32.711,32.7606,443321.0
2021-07-01 13:30:00,39.59,39.63,39.57,39.6,645909.0,32.7606,32.7937,32.7441,32.7689,645909.0
2021-07-01 14:00:00,39.59,39.6,39.54,39.56,563774.0,32.7606,32.7689,32.7192,32.7358,563774.0
2021-07-01 14:30:00,39.55,39.57,39.5,39.52,906142.0,32.7275,32.7441,32.6861,32.7027,906142.0
2021-07-01 15:00:00,39.53,39.55,39.45,39.46,619436.0,32.711,32.7275,32.6448,32.653,619436.0
2021-07-01 15:30:00,39.46,39.57,39.42,39.56,2376052.0,32.653,32.7441,32.6199,32.7358,2376052.0
2021-07-02 09:30:00,39.46,39.54,39.38,39.54,1599305.0,32.653,32.7192,32.5868,32.7192,1599305.0
2021-07-02 10:00:00,39.54,39.64,39.5,39.57,888248.0,32.7192,32.802,32.6861,32.7441,888248.0
2021-07-02 10:30:00,39.57,39.64,39.56,39.63,716356.0,32.7441,32.802,32.7358,32.7937,716356.0
2021-07-02 11:00:00,39.63,39.64,39.56,39.63,597405.0,32.7937,32.802,32.7358,32.7937,597405.0
2021-07-02 11:30:00,39.63,39.73,39.62,39.71,614626.0,32.7937,32.8765,32.7854,32.8599,614626.0
2021-07-02 12:00:00,39.71,39.73,39.68,39.72,532938.0,32.8599,32.8765,32.8351,32.8682,532938.0
2021-07-02 12:30:00,39.72,39.76,39.69,39.76,538227.0,32.8682,32.9013,32.8434,32.9013,538227.0
2021-07-02 13:00:00,39.76,39.79,39.73,39.75,435059.0,32.9013,32.9261,32.8765,32.893,435059.0
2021-07-02 13:30:00,39.75,39.75,39.7,39.71,439531.0,32.893,32.893,32.8516,32.8599,439531.0
2021-07-02 14:00:00,39.72,39.76,39.67,39.73,574036.0,32.8682,32.9013,32.8268,32.8765,574036.0
2021-07-02 14:30:00,39.73,39.76,39.68,39.7,436340.0,32.8765,32.9013,32.8351,32.8516,436340.0
2021-07-02 15:00:00,39.7,39.78,39.69,39.76,736835.0,32.8516,32.9178,32.8434,32.9013,736835.0
2021-07-02 15:30:00,39.76,39.83,39.71,39.73,2835113.0,32.9013,32.9592,32.8599,32.8765,2835113.0
2021-07-06 09:30:00,39.48,39.65,39.26,39.28,2015045.0,32.6696,32.8103,32.4875,32.5041,2015045.0
2021-07-06 10:00:00,39.28,39.3,39.08,39.16,1361103.0,32.5041,32.5206,32.3386,32.4048,1361103.0
2021-07-06 10:30:00,39.16,39.24,39.08,39.13,1320933.0,32.4048,32.471,32.3386,32.38,1320933.0
2021-07-06 11:00:00,39.12,39.13,39.04,39.09,822796.0,32.3717,32.38,32.3055,32.3469,822796.0
2021-07-06 11:30:00,39.09,39.16,39.07,39.08,690940.0,32.3469,32.4048,32.3303,32.3386,690940.0
2021-07-06 12:00:00,39.09,39.14,39.04,39.12,731884.0,32.3469,32.3882,32.3055,32.3717,731884.0
2021-07-06 12:30:00,39.12,39.13,39.09,39.11,500265.0,32.3717,32.38,32.3469,32.3634,500265.0
2021-07-06 13:00:00,39.11,39.16,39.09,39.12,467613.0,32.3634,32.4048,32.3469,32.3717,467613.0
2021-07-06 13:30:00,39.11,39.12,39.06,39.08,491757.0,32.3634,32.3717,32.322,32.3386,491757.0
2021-07-06 14:00:00,39.08,39.16,39.07,39.14,479519.0,32.3386,32.4048,32.3303,32.3882,479519.0
2021-07-06 14:30:00,39.14,39.22,39.13,39.22,467216.0,32.3882,32.4544,32.38,32.4544,467216.0
2021-07-06 15:00:00,39.22,39.33,39.2,39.32,790587.0,32.4544,32.5455,32.4379,32.5372,790587.0
2021-07-06 15:30:00,39.32,39.34,39.2,39.28,2622944.0,32.5372,32.5537,32.4379,32.5041,2622944.0
2021-07-07 09:30:00,39.22,39.31,39.04,39.09,1391394.0,32.4544,32.5289,32.3055,32.3469,1391394.0
2021-07-07 10:00:00,39.09,39.16,39.03,39.04,947258.0,32.3469,32.4048,32.2972,32.3055,947258.0
2021-07-07 10:30:00,39.03,39.09,38.97,38.98,1268385.0,32.2972,32.3469,32.2476,32.2558,1268385.0
2021-07-07 11:00:00,38.99,39.09,38.96,39.09,879588.0,32.2641,32.3469,32.2393,32.3469,879588.0
2021-07-07 11:30:00,39.09,39.16,39.06,39.06,721305.0,32.3469,32.4048,32.322,32.322,721305.0
2021-07-07 12:00:00,39.07,39.17,39.06,39.15,468256.0,32.3303,32.4131,32.322,32.3965,468256.0
2021-07-07 12:30:00,39.15,39.2,39.14,39.16,451434.0,32.3965,32.4379,32.3882,32.4048,451434.0
2021-07-07 13:00:00,39.16,39.25,39.16,39.2,577639.0,32.4048,32.4793,32.4048,32.4379,577639.0
2021-07-07 13:30:00,39.21,39.29,39.2,39.26,607949.0,32.4462,32.5124,32.4379,32.4875,607949.0
2021-07-07 14:00:00,39.26,39.29,39.19,39.22,777426.0,32.4875,32.5124,32.4296,32.4544,777426.0
2021-07-07 14:30:00,39.22,39.36,39.2,39.33,952738.0,32.4544,32.5703,32.4379,32.5455,952738.0
2021-07-07 15:00:00,39.34,39.34,39.18,39.22,895590.0,32.5537,32.5537,32.4213,32.4544,895590.0
2021-07-07 15:30:00,39.21,39.36,39.19,39.36,2224623.0,32.4462,32.5703,32.4296,32.5703,2224623.0
2021-07-08 09:30:00,39.0,39.32,39.0,39.27,2087990.0,32.2724,32.5372,32.2724,32.4958,2087990.0
2021-07-08 10:00:00,39.27,39.27,38.94,38.99,1332972.0,32.4958,32.4958,32.2227,32.2641,1332972.0
2021-07-08 10:30:00,38.99,39.06,38.93,39.0,1023962.0,32.2641,32.322,32.2145,32.2724,1023962.0
2021-07-08 11:00:00,38.99,39.08,38.97,39.02,803014.0,32.2641,32.3386,32.2476,32.2889,803014.0
2021-07-08 11:30:00,39.02,39.12,38.98,39.11,748112.0,32.2889,32.3717,32.2558,32.3634,748112.0
2021-07-08 12:00:00,39.11,39.17,39.08,39.16,488312.0,32.3634,32.4131,32.3386,32.4048,488312.0
2021-07-08 12:30:00,39.16,39.21,39.11,39.2,404816.0,32.4048,32.4462,32.3634,32.4379,404816.0
2021-07-08 13:00:00,39.21,39.24,39.18,39.19,532266.0,32.4462,32.471,32.4213,32.4296,532266.0
2021-07-08 13:30:00,39.2,39.26,39.19,39.26,514390.0,32.4379,32.4875,32.4296,32.4875,514390.0
2021-07-08 14:00:00,39.26,39.27,39.23,39.25,488841.0,32.4875,32.4958,32.4627,32.4793,488841.0
2021-07-08 14:30:00,39.24,39.28,39.23,39.25,507079.0,32.471,32.5041,32.4627,32.4793,507079.0
2021-07-08 15:00:00,39.25,39.27,39.16,39.16,699063.0,32.4793,32.4958,32.4048,32.4048,699063.0
2021-07-08 15:30:00,39.17,39.26,39.1,39.26,1928607.0,32.4131,32.4875,32.3551,32.4875,1928607.0
2021-07-09 09:30:00,39.53,40.1,39.46,39.99,4254151.0,32.711,33.1826,32.653,33.0916,4254151.0
2021-07-09 10:00:00,39.99,40.09,39.92,39.93,1990589.0,33.0916,33.1744,33.0337,33.042,1990589.0
2021-07-09 10:30:00,39.92,39.99,39.75,39.76,1302817.0,33.0337,33.0916,32.893,32.9013,1302817.0
2021-07-09 11:00:00,39.76,39.86,39.71,39.83,993558.0,32.9013,32.984,32.8599,32.9592,993558.0
2021-07-09 11:30:00,39.83,39.88,39.78,39.81,1125771.0,32.9592,33.0006,32.9178,32.9427,1125771.0
2021-07-09 12:00:00,39.82,39.87,39.68,39.71,692674.0,32.9509,32.9923,32.8351,32.8599,692674.0
2021-07-09 12:30:00,39.71,39.75,39.64,39.66,672058.0,32.8599,32.893,32.802,32.8185,672058.0
2021-07-09 13:00:00,39.66,39.68,39.62,39.64,600982.0,32.8185,32.8351,32.7854,32.802,600982.0
2021-07-09 13:30:00,39.64,39.7,39.62,39.67,571726.0,32.802,32.8516,32.7854,32.8268,571726.0
2021-07-09 14:00:00,39.68,39.72,39.62,39.65,626313.0,32.8351,32.8682,32.7854,32.8103,626313.0
2021-07-09 14:30:00,39.65,39.73,39.62,39.69,781306.0,32.8103,32.8765,32.7854,32.8434,781306.0
2021-07-09 15:00:00,39.69,39.7,39.63,39.66,503044.0,32.8434,32.8516,32.7937,32.8185,503044.0
2021-07-09 15:30:00,39.67,39.69,39.59,39.61,2465897.0,32.8268,32.8434,32.7606,32.7772,2465897.0
2021-07-12 09:30:00,39.63,40.25,39.6,40.22,3404870.0,32.7937,33.3068,32.7689,33.2819,3404870.0
2021-07-12 10:00:00,40.22,40.22,40.02,40.11,1560809.0,33.2819,33.2819,33.1164,33.1909,1560809.0
2021-07-12 10:30:00,40.12,40.22,40.1,40.14,1127640.0,33.1992,33.2819,33.1826,33.2157,1127640.0
2021-07-12 11:00:00,40.14,40.17,40.08,40.12,787291.0,33.2157,33.2406,33.1661,33.1992,787291.0
2021-07-12 11:30:00,40.12,40.13,39.97,40.0,826151.0,33.1992,33.2075,33.0751,33.0999,826151.0
2021-07-12 12:00:00,40.0,40.04,39.98,40.01,503777.0,33.0999,33.133,33.0833,33.1082,503777.0
2021-07-12 12:30:00,40.01,40.03,39.94,39.95,478196.0,33.1082,33.1247,33.0502,33.0585,478196.0
2021-07-12 13:00:00,39.96,39.98,39.9,39.92,549565.0,33.0668,33.0833,33.0171,33.0337,549565.0
2021-07-12 13:30:00,39.92,39.95,39.86,39.86,624002.0,33.0337,33.0585,32.984,32.984,624002.0
2021-07-12 14:00:00,39.86,39.9,39.84,39.86,596682.0,32.984,33.0171,32.9675,32.984,596682.0
2021-07-12 14:30:00,39.86,39.88,39.82,39.84,588976.0,32.984,33.0006,32.9509,32.9675,588976.0
2021-07-12 15:00:00,39.83,39.84,39.79,39.82,630571.0,32.9592,32.9675,32.9261,32.9509,630571.0
2021-07-12 15:30:00,39.82,39.93,39.75,39.76,2940665.0,32.9509,33.042,32.893,32.9013,2940665.0
2021-07-13 09:30:00,39.77,39.8,39.53,39.69,1610270.0,32.9096,32.9344,32.711,32.8434,1610270.0
2021-07-13 10:00:00,39.69,39.75,39.62,39.69,783979.0,32.8434,32.893,32.7854,32.8434,783979.0
2021-07-13 10:30:00,39.7,39.72,39.53,39.56,682291.0,32.8516,32.8682,32.711,32.7358,682291.0
2021-07-13 11:00:00,39.56,39.7,39.55,39.69,631836.0,32.7358,32.8516,32.7275,32.8434,631836.0
2021-07-13 11:30:00,39.69,39.72,39.6,39.61,637951.0,32.8434,32.8682,32.7689,32.7772,637951.0
2021-07-13 12:00:00,39.62,39.68,39.61,39.68,339323.0,32.7854,32.8351,32.7772,32.8351,339323.0
2021-07-13 12:30:00,39.68,39.77,39.65,39.76,437578.0,32.8351,32.9096,32.8103,32.9013,437578.0
2021-07-13 13:00:00,39.76,39.76,39.67,39.69,384674.0,32.9013,32.9013,32.8268,32.8434,384674.0
2021-07-13 13:30:00,39.69,39.75,39.68,39.73,365187.0,32.8434,32.893,32.8351,32.8765,365187.0
2021-07-13 14:00:00,39.72,39.79,39.68,39.73,576229.0,32.8682,32.9261,32.8351,32.8765,576229.0
2021-07-13 14:30:00,39.73,39.73,39.64,39.69,336306.0,32.8765,32.8765,32.802,32.8434,336306.0
2021-07-13 15:00:00,39.68,39.69,39.62,39.65,478202.0,32.8351,32.8434,32.7854,32.8103,478202.0
2021-07-13 15:30:00,39.66,39.74,39.62,39.66,1910162.0,32.8185,32.8847,32.7854,32.8185,1910162.0
2021-07-14 09:30:00,39.72,39.83,39.67,39.69,1417286.0,32.8682,32.9592,32.8268,32.8434,1417286.0
2021-07-14 10:00:00,39.7,39.83,39.66,39.82,796747.0,32.8516,32.9592,32.8185,32.9509,796747.0
2021-07-14 10:30:00,39.83,40.03,39.83,39.88,1400423.0,32.9592,33.1247,32.9592,33.0006,1400423.0
2021-07-14 11:00:00,39.87,39.93,39.81,39.87,419658.0,32.9923,33.042,32.9427,32.9923,419658.0
2021-07-14 11:30:00,39.87,39.87,39.8,39.85,651603.0,32.9923,32.9923,32.9344,32.9758,651603.0
2021-07-14 12:00:00,39.84,39.91,39.82,39.91,343487.0,32.9675,33.0254,32.9509,33.0254,343487.0
2021-07-14 12:30:00,39.91,39.94,39.87,39.9,520051.0,33.0254,33.0502,32.9923,33.0171,520051.0
2021-07-14 13:00:00,39.9,39.97,39.86,39.95,406976.0,33.0171,33.0751,32.984,33.0585,406976.0
2021-07-14 13:30:00,39.95,40.0,39.94,39.97,583860.0,33.0585,33.0999,33.0502,33.0751,583860.0
2021-07-14 14:00:00,39.98,40.0,39.94,39.97,568701.0,33.0833,33.0999,33.0502,33.0751,568701.0
2021-07-14 14:30:00,39.97,40.0,39.92,39.96,570383.0,33.0751,33.0999,33.0337,33.0668,570383.0
2021-07-14 15:00:00,39.95,39.97,39.89,39.94,507159.0,33.0585,33.0751,33.0089,33.0502,507159.0
2021-07-14 15:30:00,39.94,39.98,39.92,39.97,2450290.0,33.0502,33.0833,33.0337,33.0751,2450290.0
2021-07-15 09:30:00,39.97,40.03,39.86,39.97,1579993.0,33.0751,33.1247,32.984,33.0751,1579993.0
2021-07-15 10:00:00,39.97,40.08,39.94,40.04,1487897.0,33.0751,33.1661,33.0502,33.133,1487897.0
2021-07-15 10:30:00,40.04,40.19,40.02,40.03,1144664.0,33.133,33.2571,33.1164,33.1247,1144664.0
2021-07-15 11:00:00,40.04,40.05,39.88,39.94,1005073.0,33.133,33.1413,33.0006,33.0502,1005073.0
2021-07-15 11:30:00,39.94,39.95,39.87,39.91,718838.0,33.0502,33.0585,32.9923,33.0254,718838.0
2021-07-15 12:00:00,39.91,40.0,39.88,39.98,521601.0,33.0254,33.0999,33.0006,33.0833,521601.0
2021-07-15 12:30:00,39.98,40.06,39.97,40.04,481040.0,33.0833,33.1495,33.0751,33.133,481040.0
2021-07-15 13:00:00,40.04,40.05,39.94,39.95,648470.0,33.133,33.1413,33.0502,33.0585,648470.0
2021-07-15 13:30:00,39.95,39.97,39.9,39.93,595211.0,33.0585,33.0751,33.0171,33.042,595211.0
2021-07-15 14:00:00,39.93,40.02,39.89,40.02,592788.0,33.042,33.1164,33.0089,33.1164,592788.0
2021-07-15 14:30:00,40.01,40.06,39.98,40.05,533352.0,33.1082,33.1495,33.0833,33.1413,533352.0
2021-07-15 15:00:00,40.05,40.1,40.04,40.07,716461.0,33.1413,33.1826,33.133,33.1578,716461.0
2021-07-15 15:30:00,40.07,40.12,40.02,40.08,3053176.0,33.1578,33.1992,33.1164,33.1661,3053176.0
2021-07-16 09:30:00,40.14,40.15,39.93,40.04,1732679.0,33.2157,33.224,33.042,33.133,1732679.0
2021-07-16 10:00:00,40.04,40.11,39.93,39.94,1165609.0,33.133,33.1909,33.042,33.0502,1165609.0
2021-07-16 10:30:00,39.94,40.1,39.93,40.09,852511.0,33.0502,33.1826,33.042,33.1744,852511.0
2021-07-16 11:00:00,40.09,40.17,40.06,40.12,857996.0,33.1744,33.2406,33.1495,33.1992,857996.0
2021-07-16 11:30:00,40.12,40.18,40.1,40.13,658970.0,33.1992,33.2488,33.1826,33.2075,658970.0
2021-07-16 12:00:00,40.12,40.15,40.07,40.12,569014.0,33.1992,33.224,33.1578,33.1992,569014.0
2021-07-16 12:30:00,40.11,40.17,40.11,40.13,598358.0,33.1909,33.2406,33.1909,33.2075,598358.0
2021-07-16 13:00:00,40.13,40.18,40.11,40.16,472005.0,33.2075,33.2488,33.1909,33.2323,472005.0
2021-07-16 13:30:00,40.16,40.32,40.16,40.3,1414464.0,33.2323,33.3647,33.2323,33.3481,1414464.0
2021-07-16 14:00:00,40.31,40.31,40.23,40.23,1011782.0,33.3564,33.3564,33.2902,33.2902,1011782.0
2021-07-16 14:30:00,40.23,40.26,40.15,40.2,868324.0,33.2902,33.315,33.224,33.2654,868324.0
2021-07-16 15:00:00,40.2,40.31,40.17,40.3,1671376.0,33.2654,33.3564,33.2406,33.3481,1671376.0
2021-07-16 15:30:00,40.3,40.35,40.22,40.34,4436307.0,33.3481,33.3895,33.2819,33.3812,4436307.0
2021-07-19 09:30:00,40.07,40.35,40.03,40.16,3445061.0,33.1578,33.3895,33.1247,33.2323,3445061.0
2021-07-19 10:00:00,40.16,40.19,39.84,39.94,2162342.0,33.2323,33.2571,32.9675,33.0502,2162342.0
2021-07-19 10:30:00,39.94,40.03,39.81,39.93,2131237.0,33.0502,33.1247,32.9427,33.042,2131237.0
2021-07-19 11:00:00,39.93,40.03,39.83,39.84,1288452.0,33.042,33.1247,32.9592,32.9675,1288452.0
2021-07-19 11:30:00,39.84,39.94,39.79,39.9,1379311.0,32.9675,33.0502,32.9261,33.0171,1379311.0
2021-07-19 12:00:00,39.91,39.91,39.79,39.8,1512366.0,33.0254,33.0254,32.9261,32.9344,1512366.0
2021-07-19 12:30:00,39.8,39.83,39.69,39.8,1363272.0,32.9344,32.9592,32.8434,32.9344,1363272.0
2021-07-19 13:00:00,39.8,39.85,39.74,39.78,990327.0,32.9344,32.9758,32.8847,32.9178,990327.0
2021-07-19 13:30:00,39.78,39.84,39.68,39.83,1063330.0,32.9178,32.9675,32.8351,32.9592,1063330.0
2021-07-19 14:00:00,39.83,39.93,39.82,39.9,1142097.0,32.9592,33.042,32.9509,33.0171,1142097.0
2021-07-19 14:30:00,39.9,39.92,39.83,39.87,848035.0,33.0171,33.0337,32.9592,32.9923,848035.0
2021-07-19 15:00:00,39.87,40.01,39.84,39.88,1266414.0,32.9923,33.1082,32.9675,33.0006,1266414.0
2021-07-19 15:30:00,39.89,40.17,39.88,40.15,3915555.0,33.0089,33.2406,33.0006,33.224,3915555.0
2021-07-20 09:30:00,40.25,41.68,40.2,41.55,11377106.0,33.3068,34.4901,33.2654,34.3825,11377106.0
2021-07-20 10:00:00,41.55,41.7,41.4,41.51,4790506.0,34.3825,34.5066,34.2584,34.3494,4790506.0
2021-07-20 10:30:00,41.51,41.71,41.42,41.53,4785341.0,34.3494,34.5149,34.2749,34.366,4785341.0
2021-07-20 11:00:00,41.52,41.54,41.3,41.42,2466268.0,34.3577,34.3742,34.1756,34.2749,2466268.0
2021-07-20 11:30:00,41.42,41.47,41.36,41.44,1844496.0,34.2749,34.3163,34.2253,34.2915,1844496.0
2021-07-20 12:00:00,41.43,41.67,41.43,41.51,2027567.0,34.2832,34.4818,34.2832,34.3494,2027567.0
2021-07-20 12:30:00,41.52,41.54,41.35,41.43,1849370.0,34.3577,34.3742,34.217,34.2832,1849370.0
2021-07-20 13:00:00,41.43,41.44,41.18,41.27,2025345.0,34.2832,34.2915,34.0763,34.1508,2025345.0
2021-07-20 13:30:00,41.27,41.35,41.02,41.05,1651491.0,34.1508,34.217,33.9439,33.9688,1651491.0
2021-07-20 14:00:00,41.05,41.23,41.05,41.08,1414712.0,33.9688,34.1177,33.9688,33.9936,1414712.0
2021-07-20 14:30:00,41.08,41.13,41.0,41.02,1236399.0,33.9936,34.035,33.9274,33.9439,1236399.0
2021-07-20 15:00:00,41.02,41.22,41.0,41.12,1629656.0,33.9439,34.1094,33.9274,34.0267,1629656.0
2021-07-20 15:30:00,41.13,41.2,41.04,41.04,4839524.0,34.035,34.0929,33.9605,33.9605,4839524.0
2021-07-21 09:30:00,41.24,41.24,40.56,40.63,3471296.0,34.126,34.126,33.5633,33.6212,3471296.0
2021-07-21 10:00:00,40.63,40.75,40.51,40.71,2586981.0,33.6212,33.7205,33.5219,33.6874,2586981.0
2021-07-21 10:30:00,40.71,40.96,40.7,40.9,1386346.0,33.6874,33.8943,33.6791,33.8446,1386346.0
2021-07-21 11:00:00,40.91,40.92,40.73,40.79,1009339.0,33.8529,33.8612,33.704,33.7536,1009339.0
2021-07-21 11:30:00,40.78,40.94,40.77,40.93,1027905.0,33.7453,33.8777,33.7371,33.8695,1027905.0
2021-07-21 12:00:00,40.93,40.93,40.76,40.77,660596.0,33.8695,33.8695,33.7288,33.7371,660596.0
2021-07-21 12:30:00,40.78,40.81,40.73,40.77,620686.0,33.7453,33.7702,33.704,33.7371,620686.0
2021-07-21 13:00:00,40.77,40.81,40.73,40.75,620215.0,33.7371,33.7702,33.704,33.7205,620215.0
2021-07-21 13:30:00,40.75,40.83,40.73,40.82,863151.0,33.7205,33.7867,33.704,33.7784,863151.0
2021-07-21 14:00:00,40.82,40.89,40.81,40.89,977210.0,33.7784,33.8364,33.7702,33.8364,977210.0
2021-07-21 14:30:00,40.89,41.02,40.85,41.0,1679640.0,33.8364,33.9439,33.8033,33.9274,1679640.0
2021-07-21 15:00:00,41.0,41.07,40.95,41.01,2458831.0,33.9274,33.9853,33.886,33.9357,2458831.0
2021-07-21 15:30:00,41.01,41.16,40.99,41.02,4794833.0,33.9357,34.0598,33.9191,33.9439,4794833.0
2021-07-22 09:30:00,41.12,41.43,40.9,41.26,2232055.0,34.0267,34.2832,33.8446,34.1425,2232055.0
2021-07-22 10:00:00,41.26,41.35,41.23,41.31,1647021.0,34.1425,34.217,34.1177,34.1839,1647021.0
2021-07-22 10:30:00,41.31,41.45,41.23,41.39,1436621.0,34.1839,34.2998,34.1177,34.2501,1436621.0
2021-07-22 11:00:00,41.39,41.41,41.28,41.29,949458.0,34.2501,34.2667,34.1591,34.1674,949458.0
2021-07-22 11:30:00,41.28,41.34,41.21,41.26,1102892.0,34.1591,34.2087,34.1012,34.1425,1102892.0
2021-07-22 12:00:00,41.26,41.28,41.15,41.24,789878.0,34.1425,34.1591,34.0515,34.126,789878.0
2021-07-22 12:30:00,41.23,41.33,41.18,41.31,506194.0,34.1177,34.2005,34.0763,34.1839,506194.0
2021-07-22 13:00:00,41.32,41.33,41.27,41.28,500733.0,34.1922,34.2005,34.1508,34.1591,500733.0
2021-07-22 13:30:00,41.29,41.31,41.24,41.27,481774.0,34.1674,34.1839,34.126,34.1508,481774.0
2021-07-22 14:00:00,41.27,41.46,41.26,41.41,1744796.0,34.1508,34.308,34.1425,34.2667,1744796.0
2021-07-22 14:30:00,41.42,41.49,41.39,41.48,951919.0,34.2749,34.3329,34.2501,34.3246,951919.0
2021-07-22 15:00:00,41.47,41.55,41.44,41.52,1271164.0,34.3163,34.3825,34.2915,34.3577,1271164.0
2021-07-22 15:30:00,41.52,41.53,41.45,41.47,2708009.0,34.3577,34.366,34.2998,34.3163,2708009.0
2021-07-23 09:30:00,41.46,41.7,41.42,41.65,2629753.0,34.308,34.5066,34.2749,34.4653,2629753.0
2021-07-23 10:00:00,41.65,41.83,41.5,41.52,2935365.0,34.4653,34.6142,34.3411,34.3577,2935365.0
2021-07-23 10:30:00,41.52,41.61,41.46,41.55,1095943.0,34.3577,34.4322,34.308,34.3825,1095943.0
2021-07-23 11:00:00,41.55,41.74,41.55,41.73,800447.0,34.3825,34.5397,34.3825,34.5315,800447.0
2021-07-23 11:30:00,41.73,41.75,41.59,41.6,938663.0,34.5315,34.548,34.4156,34.4239,938663.0
2021-07-23 12:00:00,41.6,41.71,41.6,41.7,669769.0,34.4239,34.5149,34.4239,34.5066,669769.0
2021-07-23 12:30:00,41.7,41.72,41.62,41.68,698549.0,34.5066,34.5232,34.4404,34.4901,698549.0
2021-07-23 13:00:00,41.67,41.76,41.67,41.75,967811.0,34.4818,34.5563,34.4818,34.548,967811.0
2021-07-23 13:30:00,41.76,41.77,41.66,41.66,782311.0,34.5563,34.5646,34.4735,34.4735,782311.0
2021-07-23 14:00:00,41.66,41.72,41.62,41.68,730694.0,34.4735,34.5232,34.4404,34.4901,730694.0
2021-07-23 14:30:00,41.69,41.72,41.65,41.71,586362.0,34.4984,34.5232,34.4653,34.5149,586362.0
2021-07-23 15:00:00,41.71,41.72,41.64,41.71,706912.0,34.5149,34.5232,34.457,34.5149,706912.0
2021-07-23 15:30:00,41.71,41.79,41.65,41.69,3076713.0,34.5149,34.5811,34.4653,34.4984,3076713.0
2021-07-26 09:30:00,41.62,41.84,41.39,41.54,2482844.0,34.4404,34.6225,34.2501,34.3742,2482844.0
2021-07-26 10:00:00,41.54,41.68,41.49,41.61,2433179.0,34.3742,34.4901,34.3329,34.4322,2433179.0
2021-07-26 10:30:00,41.62,41.78,41.57,41.76,1090232.0,34.4404,34.5728,34.3991,34.5563,1090232.0
2021-07-26 11:00:00,41.75,41.86,41.69,41.84,1074265.0,34.548,34.639,34.4984,34.6225,1074265.0
2021-07-26 11:30:00,41.84,41.92,41.81,41.91,1213209.0,34.6225,34.6887,34.5977,34.6804,1213209.0
2021-07-26 12:00:00,41.9,41.91,41.81,41.87,787733.0,34.6721,34.6804,34.5977,34.6473,787733.0
2021-07-26 12:30:00,41.86,41.88,41.77,41.78,2016072.0,34.639,34.6556,34.5646,34.5728,2016072.0
2021-07-26 13:00:00,41.79,41.87,41.78,41.82,723202.0,34.5811,34.6473,34.5728,34.6059,723202.0
2021-07-26 13:30:00,41.82,41.89,41.81,41.89,785294.0,34.6059,34.6639,34.5977,34.6639,785294.0
2021-07-26 14:00:00,41.89,41.92,41.84,41.91,945291.0,34.6639,34.6887,34.6225,34.6804,945291.0
2021-07-26 14:30:00,41.91,41.94,41.89,41.89,991861.0,34.6804,34.7052,34.6639,34.6639,991861.0
2021-07-26 15:00:00,41.9,41.91,41.85,41.88,1132923.0,34.6721,34.6804,34.6308,34.6556,1132923.0
2021-07-26 15:30:00,41.88,41.91,41.77,41.81,3581744.0,34.6556,34.6804,34.5646,34.5977,3581744.0
2021-07-27 09:30:00,41.82,42.0,41.58,41.98,3472374.0,34.6059,34.7549,34.4073,34.7383,3472374.0
2021-07-27 10:00:00,41.97,41.99,41.8,41.9,1515372.0,34.7301,34.7466,34.5894,34.6721,1515372.0
2021-07-27 10:30:00,41.9,42.0,41.84,41.97,1604669.0,34.6721,34.7549,34.6225,34.7301,1604669.0
2021-07-27 11:00:00,41.97,42.1,41.94,42.02,2993997.0,34.7301,34.8376,34.7052,34.7714,2993997.0
2021-07-27 11:30:00,42.02,42.1,41.94,42.05,1839652.0,34.7714,34.8376,34.7052,34.7963,1839652.0
2021-07-27 12:00:00,42.04,42.14,42.01,42.1,1443832.0,34.788,34.8707,34.7632,34.8376,1443832.0
2021-07-27 12:30:00,42.11,42.13,42.02,42.12,939173.0,34.8459,34.8625,34.7714,34.8542,939173.0
2021-07-27 13:00:00,42.11,42.15,42.08,42.11,1001009.0,34.8459,34.879,34.8211,34.8459,1001009.0
2021-07-27 13:30:00,42.11,42.16,42.03,42.08,1539911.0,34.8459,34.8873,34.7797,34.8211,1539911.0
2021-07-27 14:00:00,42.09,42.12,42.06,42.08,1488064.0,34.8294,34.8542,34.8045,34.8211,1488064.0
2021-07-27 14:30:00,42.07,42.08,41.89,42.07,2207984.0,34.8128,34.8211,34.6639,34.8128,2207984.0
2021-07-27 15:00:00,42.06,42.15,42.06,42.12,1920059.0,34.8045,34.879,34.8045,34.8542,1920059.0
2021-07-27 15:30:00,42.11,42.2,42.05,42.06,5191328.0,34.8459,34.9204,34.7963,34.8045,5191328.0
2021-07-28 09:30:00,42.35,43.25,42.25,42.89,8722924.0,35.0445,35.7893,34.9618,35.4914,8722924.0
2021-07-28 10:00:00,42.9,43.13,42.68,42.88,3463078.0,35.4996,35.69,35.3176,35.4831,3463078.0
2021-07-28 10:30:00,42.88,43.12,42.86,43.1,2344940.0,35.4831,35.6817,35.4665,35.6651,2344940.0
2021-07-28 11:00:00,43.1,43.38,43.06,43.11,3679366.0,35.6651,35.8968,35.632,35.6734,3679366.0
2021-07-28 11:30:00,43.12,43.44,43.06,43.37,2560711.0,35.6817,35.9465,35.632,35.8886,2560711.0
2021-07-28 12:00:00,43.37,43.55,43.28,43.54,2673216.0,35.8886,36.0375,35.8141,36.0292,2673216.0
2021-07-28 12:30:00,43.55,43.74,43.48,43.6,3347741.0,36.0375,36.1947,35.9796,36.0789,3347741.0
2021-07-28 13:00:00,43.59,43.74,43.51,43.54,2648697.0,36.0706,36.1947,36.0044,36.0292,2648697.0
2021-07-28 13:30:00,43.53,43.71,43.53,43.65,1718294.0,36.021,36.1699,36.021,36.1203,1718294.0
2021-07-28 14:00:00,43.64,43.65,43.43,43.46,2023467.0,36.112,36.1203,35.9382,35.963,2023467.0
2021-07-28 14:30:00,43.47,43.6,43.41,43.59,1824361.0,35.9713,36.0789,35.9217,36.0706,1824361.0
2021-07-28 15:00:00,43.59,43.71,43.56,43.66,2777731.0,36.0706,36.1699,36.0458,36.1285,2777731.0
2021-07-28 15:30:00,43.66,43.73,43.44,43.46,7309781.0,36.1285,36.1865,35.9465,35.963,7309781.0
2021-07-29 09:30:00,43.23,43.3,42.62,42.86,4741430.0,36.0987,36.1572,35.5894,35.7898,4741430.0
2021-07-29 10:00:00,42.86,43.01,42.71,42.84,2575780.0,35.7898,35.915,35.6645,35.7731,2575780.0
2021-07-29 10:30:00,42.83,42.84,42.64,42.72,2004970.0,35.7647,35.7731,35.6061,35.6729,2004970.0
2021-07-29 11:00:00,42.72,42.8,42.68,42.79,1427708.0,35.6729,35.7397,35.6395,35.7313,1427708.0
2021-07-29 11:30:00,42.79,42.91,42.73,42.9,1502618.0,35.7313,35.8315,35.6812,35.8232,1502618.0
2021-07-29 12:00:00,42.9,42.92,42.88,42.89,934585.0,35.8232,35.8399,35.8065,35.8148,934585.0
2021-07-29 12:30:00,42.9,42.9,42.76,42.77,823912.0,35.8232,35.8232,35.7063,35.7146,823912.0
2021-07-29 13:00:00,42.77,42.84,42.74,42.79,971330.0,35.7146,35.7731,35.6896,35.7313,971330.0
2021-07-29 13:30:00,42.79,42.81,42.76,42.78,666847.0,35.7313,35.748,35.7063,35.723,666847.0
2021-07-29 14:00:00,42.79,42.8,42.71,42.72,788660.0,35.7313,35.7397,35.6645,35.6729,788660.0
2021-07-29 14:30:00,42.73,42.83,42.72,42.8,1190886.0,35.6812,35.7647,35.6729,35.7397,1190886.0
2021-07-29 15:00:00,42.8,42.82,42.75,42.8,1378924.0,35.7397,35.7564,35.6979,35.7397,1378924.0
2021-07-29 15:30:00,42.81,42.85,42.75,42.8,2740489.0,35.748,35.7814,35.6979,35.7397,2740489.0
2021-07-30 09:30:00,42.88,43.19,42.84,43.01,2626420.0,35.8065,36.0653,35.7731,35.915,2626420.0
2021-07-30 10:00:00,43.02,43.02,42.74,42.75,1478536.0,35.9234,35.9234,35.6896,35.6979,1478536.0
2021-07-30 10:30:00,42.75,42.93,42.74,42.89,1447077.0,35.6979,35.8482,35.6896,35.8148,1447077.0
2021-07-30 11:00:00,42.89,42.96,42.83,42.85,942475.0,35.8148,35.8733,35.7647,35.7814,942475.0
2021-07-30 11:30:00,42.85,42.86,42.79,42.83,667592.0,35.7814,35.7898,35.7313,35.7647,667592.0
2021-07-30 12:00:00,42.83,42.91,42.8,42.8,938602.0,35.7647,35.8315,35.7397,35.7397,938602.0
2021-07-30 12:30:00,42.8,42.94,42.79,42.94,1013730.0,35.7397,35.8566,35.7313,35.8566,1013730.0
2021-07-30 13:00:00,42.94,42.97,42.88,42.89,855748.0,35.8566,35.8816,35.8065,35.8148,855748.0
2021-07-30 13:30:00,42.88,42.9,42.83,42.88,587870.0,35.8065,35.8232,35.7647,35.8065,587870.0
2021-07-30 14:00:00,42.87,42.9,42.75,42.8,879755.0,35.7981,35.8232,35.6979,35.7397,879755.0
2021-07-30 14:30:00,42.79,42.89,42.71,42.8,1406166.0,35.7313,35.8148,35.6645,35.7397,1406166.0
2021-07-30 15:00:00,42.8,42.86,42.75,42.76,980220.0,35.7397,35.7898,35.6979,35.7063,980220.0
2021-07-30 15:30:00,42.76,42.84,42.69,42.81,3575405.0,35.7063,35.7731,35.6478,35.748,3575405.0
2021-08-02 09:30:00,43.3,43.8,43.25,43.68,8142300.0,36.1572,36.5747,36.1154,36.4745,8142300.0
2021-08-02 10:00:00,43.68,43.81,43.54,43.72,3694252.0,36.4745,36.5831,36.3576,36.5079,3694252.0
2021-08-02 10:30:00,43.73,44.0,43.73,43.93,2972204.0,36.5163,36.7417,36.5163,36.6833,2972204.0
2021-08-02 11:00:00,43.93,44.03,43.83,43.95,2558122.0,36.6833,36.7668,36.5998,36.7,2558122.0
2021-08-02 11:30:00,43.95,43.99,43.88,43.93,1495186.0,36.7,36.7334,36.6415,36.6833,1495186.0
2021-08-02 12:00:00,43.93,44.07,43.88,43.93,2143137.0,36.6833,36.8002,36.6415,36.6833,2143137.0
2021-08-02 12:30:00,43.94,44.13,43.93,44.02,1711752.0,36.6916,36.8503,36.6833,36.7584,1711752.0
2021-08-02 13:00:00,44.02,44.12,44.01,44.12,1069587.0,36.7584,36.8419,36.7501,36.8419,1069587.0
2021-08-02 13:30:00,44.11,44.14,43.94,44.03,1054302.0,36.8336,36.8586,36.6916,36.7668,1054302.0
2021-08-02 14:00:00,44.03,44.05,43.89,43.9,1477009.0,36.7668,36.7835,36.6499,36.6582,1477009.0
2021-08-02 14:30:00,43.9,43.93,43.84,43.89,2344546.0,36.6582,36.6833,36.6081,36.6499,2344546.0
2021-08-02 15:00:00,43.89,43.98,43.87,43.97,1504895.0,36.6499,36.725,36.6332,36.7167,1504895.0
2021-08-02 15:30:00,43.97,44.02,43.91,43.96,5157821.0,36.7167,36.7584,36.6666,36.7083,5157821.0
2021-08-03 09:30:00,44.17,44.67,44.07,44.39,5218607.0,36.8837,37.3012,36.8002,37.0674,5218607.0
2021-08-03 10:00:00,44.4,44.65,44.39,44.55,2291457.0,37.0757,37.2845,37.0674,37.201,2291457.0
2021-08-03 10:30:00,44.55,44.96,44.49,44.96,3933153.0,37.201,37.5434,37.1509,37.5434,3933153.0
2021-08-03 11:00:00,44.96,45.0,44.66,44.72,2256579.0,37.5434,37.5768,37.2929,37.343,2256579.0
2021-08-03 11:30:00,44.71,45.05,44.68,45.01,3222161.0,37.3346,37.6185,37.3096,37.5851,3222161.0
2021-08-03 12:00:00,45.02,45.1,44.92,44.99,2287610.0,37.5935,37.6603,37.51,37.5684,2287610.0
2021-08-03 12:30:00,44.99,45.15,44.96,44.99,2104339.0,37.5684,37.702,37.5434,37.5684,2104339.0
2021-08-03 13:00:00,44.98,45.03,44.97,45.0,921550.0,37.5601,37.6018,37.5517,37.5768,921550.0
2021-08-03 13:30:00,44.98,45.03,44.93,44.97,984169.0,37.5601,37.6018,37.5183,37.5517,984169.0
2021-08-03 14:00:00,44.96,45.18,44.96,45.15,2023241.0,37.5434,37.7271,37.5434,37.702,2023241.0
2021-08-03 14:30:00,45.15,45.28,45.1,45.23,2108183.0,37.702,37.8106,37.6603,37.7688,2108183.0
2021-08-03 15:00:00,45.22,45.35,45.22,45.33,2297739.0,37.7605,37.869,37.7605,37.8523,2297739.0
2021-08-03 15:30:00,45.34,45.86,45.33,45.72,9704570.0,37.8607,38.2949,37.8523,38.178,9704570.0
2021-08-04 09:30:00,45.21,45.62,45.03,45.31,8125649.0,37.7521,38.0945,37.6018,37.8356,8125649.0
2021-08-04 10:00:00,45.3,45.34,45.01,45.11,3947226.0,37.8273,37.8607,37.5851,37.6686,3947226.0
2021-08-04 10:30:00,45.11,45.28,45.05,45.13,2561862.0,37.6686,37.8106,37.6185,37.6853,2561862.0
2021-08-04 11:00:00,45.13,45.24,45.05,45.16,1610811.0,37.6853,37.7772,37.6185,37.7104,1610811.0
2021-08-04 11:30:00,45.16,45.52,45.15,45.51,2549027.0,37.7104,38.011,37.702,38.0026,2549027.0
2021-08-04 12:00:00,45.51,45.64,45.48,45.64,1837968.0,38.0026,38.1112,37.9776,38.1112,1837968.0
2021-08-04 12:30:00,45.64,45.73,45.58,45.64,2228950.0,38.1112,38.1863,38.0611,38.1112,2228950.0
2021-08-04 13:00:00,45.64,45.8,45.56,45.62,2710140.0,38.1112,38.2448,38.0444,38.0945,2710140.0
2021-08-04 13:30:00,45.62,45.65,45.52,45.52,1118504.0,38.0945,38.1195,38.011,38.011,1118504.0
2021-08-04 14:00:00,45.53,45.76,45.52,45.65,1444249.0,38.0193,38.2114,38.011,38.1195,1444249.0
2021-08-04 14:30:00,45.65,45.69,45.51,45.53,1725990.0,38.1195,38.1529,38.0026,38.0193,1725990.0
2021-08-04 15:00:00,45.53,45.56,45.27,45.37,2003513.0,38.0193,38.0444,37.8022,37.8857,2003513.0
2021-08-04 15:30:00,45.36,45.44,45.17,45.19,4605262.0,37.8774,37.9442,37.7187,37.7354,4605262.0
2021-08-05 09:30:00,45.01,45.14,44.81,44.97,3485441.0,37.5851,37.6937,37.4181,37.5517,3485441.0
2021-08-05 10:00:00,44.96,45.09,44.82,44.9,1783401.0,37.5434,37.6519,37.4265,37.4933,1783401.0
2021-08-05 10:30:00,44.9,44.99,44.7,44.9,2584700.0,37.4933,37.5684,37.3263,37.4933,2584700.0
2021-08-05 11:00:00,44.9,44.95,44.73,44.82,1527960.0,37.4933,37.535,37.3513,37.4265,1527960.0
2021-08-05 11:30:00,44.82,44.96,44.8,44.93,919961.0,37.4265,37.5434,37.4098,37.5183,919961.0
2021-08-05 12:00:00,44.92,44.93,44.87,44.93,734633.0,37.51,37.5183,37.4682,37.5183,734633.0
2021-08-05 12:30:00,44.93,44.95,44.86,44.93,858764.0,37.5183,37.535,37.4599,37.5183,858764.0
2021-08-05 13:00:00,44.92,45.0,44.91,44.97,654330.0,37.51,37.5768,37.5016,37.5517,654330.0
2021-08-05 13:30:00,44.97,44.99,44.93,44.97,620874.0,37.5517,37.5684,37.5183,37.5517,620874.0
2021-08-05 14:00:00,44.97,44.98,44.89,44.92,694813.0,37.5517,37.5601,37.4849,37.51,694813.0
2021-08-05 14:30:00,44.92,44.99,44.91,44.98,726746.0,37.51,37.5684,37.5016,37.5601,726746.0
2021-08-05 15:00:00,44.98,45.0,44.95,44.96,674568.0,37.5601,37.5768,37.535,37.5434,674568.0
2021-08-05 15:30:00,44.96,45.09,44.95,45.05,2379985.0,37.5434,37.6519,37.535,37.6185,2379985.0
2021-08-06 09:30:00,45.09,45.31,44.71,44.73,2762253.0,37.6519,37.8356,37.3346,37.3513,2762253.0
2021-08-06 10:00:00,44.74,44.84,44.63,44.71,1646696.0,37.3597,37.4432,37.2678,37.3346,1646696.0
2021-08-06 10:30:00,44.71,44.83,44.66,44.78,1427688.0,37.3346,37.4348,37.2929,37.3931,1427688.0
2021-08-06 11:00:00,44.78,44.81,44.63,44.65,1552330.0,37.3931,37.4181,37.2678,37.2845,1552330.0
2021-08-06 11:30:00,44.64,44.88,44.64,44.84,1264372.0,37.2762,37.4766,37.2762,37.4432,1264372.0
2021-08-06 12:00:00,44.84,44.85,44.78,44.79,598532.0,37.4432,37.4515,37.3931,37.4014,598532.0
2021-08-06 12:30:00,44.8,44.88,44.79,44.88,499715.0,37.4098,37.4766,37.4014,37.4766,499715.0
2021-08-06 13:00:00,44.87,45.0,44.87,44.99,793928.0,37.4682,37.5768,37.4682,37.5684,793928.0
2021-08-06 13:30:00,44.98,45.01,44.9,44.93,827276.0,37.5601,37.5851,37.4933,37.5183,827276.0
2021-08-06 14:00:00,44.93,44.94,44.9,44.93,574754.0,37.5183,37.5267,37.4933,37.5183,574754.0
2021-08-06 14:30:00,44.93,45.12,44.93,44.98,1460325.0,37.5183,37.677,37.5183,37.5601,1460325.0
2021-08-06 15:00:00,44.98,45.02,44.94,44.98,919266.0,37.5601,37.5935,37.5267,37.5601,919266.0
2021-08-06 15:30:00,44.98,45.08,44.97,45.06,2504391.0,37.5601,37.6436,37.5517,37.6269,2504391.0
2021-08-09 09:30:00,45.11,45.57,45.11,45.25,2867912.0,37.6686,38.0527,37.6686,37.7855,2867912.0
2021-08-09 10:00:00,45.26,45.36,45.19,45.33,1467987.0,37.7939,37.8774,37.7354,37.8523,1467987.0
2021-08-09 10:30:00,45.33,45.58,45.32,45.51,2318375.0,37.8523,38.0611,37.844,38.0026,2318375.0
2021-08-09 11:00:00,45.51,45.65,45.46,45.64,1519732.0,38.0026,38.1195,37.9609,38.1112,1519732.0
2021-08-09 11:30:00,45.64,45.65,45.48,45.52,1310253.0,38.1112,38.1195,37.9776,38.011,1310253.0
2021-08-09 12:00:00,45.53,45.54,45.38,45.51,1023585.0,38.0193,38.0277,37.8941,38.0026,1023585.0
2021-08-09 12:30:00,45.51,45.54,45.46,45.5,1718946.0,38.0026,38.0277,37.9609,37.9943,1718946.0
2021-08-09 13:00:00,45.49,45.66,45.49,45.59,1455896.0,37.9859,38.1279,37.9859,38.0694,1455896.0
2021-08-09 13:30:00,45.59,45.61,45.54,45.59,898350.0,38.0694,38.0861,38.0277,38.0694,898350.0
2021-08-09 14:00:00,45.59,45.7,45.58,45.68,1367647.0,38.0694,38.1613,38.0611,38.1446,1367647.0
2021-08-09 14:30:00,45.68,45.79,45.66,45.73,1704176.0,38.1446,38.2364,38.1279,38.1863,1704176.0
2021-08-09 15:00:00,45.73,45.94,45.73,45.93,2095544.0,38.1863,38.3617,38.1863,38.3534,2095544.0
2021-08-09 15:30:00,45.93,46.03,45.85,45.98,6004879.0,38.3534,38.4369,38.2866,38.3951,6004879.0
2021-08-10 09:30:00,46.2,46.81,45.89,46.48,7776610.0,38.5788,39.0882,38.32,38.8126,7776610.0
2021-08-10 10:00:00,46.48,46.98,46.36,46.92,5502032.0,38.8126,39.2301,38.7124,39.18,5502032.0
2021-08-10 10:30:00,46.93,47.16,46.77,47.16,5144680.0,39.1884,39.3805,39.0548,39.3805,5144680.0
2021-08-10 11:00:00,47.17,47.45,47.01,47.4,5070940.0,39.3888,39.6226,39.2552,39.5809,5070940.0
2021-08-10 11:30:00,47.41,48.04,47.29,47.91,8200292.0,39.5892,40.1153,39.489,40.0067,8200292.0
2021-08-10 12:00:00,47.91,48.57,47.89,48.26,6967603.0,40.0067,40.5579,39.99,40.299,6967603.0
2021-08-10 12:30:00,48.27,48.28,47.79,48.12,5634243.0,40.3073,40.3157,39.9065,40.1821,5634243.0
2021-08-10 13:00:00,48.11,48.17,47.88,47.91,2813662.0,40.1737,40.2238,39.9817,40.0067,2813662.0
2021-08-10 13:30:00,47.91,48.01,47.84,47.87,3273254.0,40.0067,40.0902,39.9483,39.9733,3273254.0
2021-08-10 14:00:00,47.87,48.25,47.81,48.23,2064761.0,39.9733,40.2906,39.9232,40.2739,2064761.0
2021-08-10 14:30:00,48.24,48.43,48.07,48.16,2879178.0,40.2823,40.441,40.1403,40.2155,2879178.0
2021-08-10 15:00:00,48.16,48.3,48.04,48.29,3031647.0,40.2155,40.3324,40.1153,40.324,3031647.0
2021-08-10 15:30:00,48.29,48.3,48.04,48.18,7026440.0,40.324,40.3324,40.1153,40.2322,7026440.0
2021-08-11 09:30:00,47.78,48.08,46.51,46.8,10168222.0,39.8982,40.1487,38.8377,39.0798,10168222.0
2021-08-11 10:00:00,46.8,47.09,46.69,47.05,4199298.0,39.0798,39.322,38.988,39.2886,4199298.0
2021-08-11 10:30:00,47.05,47.15,46.79,46.84,3199041.0,39.2886,39.3721,39.0715,39.1132,3199041.0
2021-08-11 11:00:00,46.84,46.88,46.38,46.58,4533527.0,39.1132,39.1466,38.7291,38.8961,4533527.0
2021-08-11 11:30:00,46.58,46.59,46.31,46.46,2549534.0,38.8961,38.9045,38.6707,38.7959,2549534.0
2021-08-11 12:00:00,46.46,46.49,46.31,46.39,1873312.0,38.7959,38.821,38.6707,38.7375,1873312.0
2021-08-11 12:30:00,46.39,46.47,46.31,46.45,1868744.0,38.7375,38.8043,38.6707,38.7876,1868744.0
2021-08-11 13:00:00,46.45,46.6,46.4,46.41,1928129.0,38.7876,38.9128,38.7458,38.7542,1928129.0
2021-08-11 13:30:00,46.41,46.66,46.4,46.48,1655728.0,38.7542,38.9629,38.7458,38.8126,1655728.0
2021-08-11 14:00:00,46.48,46.48,46.26,46.37,1855937.0,38.8126,38.8126,38.6289,38.7208,1855937.0
2021-08-11 14:30:00,46.37,46.4,46.29,46.38,1752590.0,38.7208,38.7458,38.654,38.7291,1752590.0
2021-08-11 15:00:00,46.38,46.55,46.34,46.41,2199686.0,38.7291,38.8711,38.6957,38.7542,2199686.0
2021-08-11 15:30:00,46.41,46.48,46.3,46.3,5006848.0,38.7542,38.8126,38.6623,38.6623,5006848.0
2021-08-12 09:30:00,46.53,47.1,46.34,47.0,5325761.0,38.8544,39.3303,38.6957,39.2468,5325761.0
2021-08-12 10:00:00,47.01,47.08,46.73,46.79,2916558.0,39.2552,39.3136,39.0214,39.0715,2916558.0
2021-08-12 10:30:00,46.78,47.04,46.74,47.01,1796621.0,39.0631,39.2802,39.0297,39.2552,1796621.0
2021-08-12 11:00:00,47.0,47.03,46.79,46.99,1314356.0,39.2468,39.2719,39.0715,39.2385,1314356.0
2021-08-12 11:30:00,46.98,47.16,46.98,47.02,1279418.0,39.2301,39.3805,39.2301,39.2635,1279418.0
2021-08-12 12:00:00,47.03,47.19,47.01,47.08,1133513.0,39.2719,39.4055,39.2552,39.3136,1133513.0
2021-08-12 12:30:00,47.07,47.1,46.86,46.89,1764001.0,39.3053,39.3303,39.1299,39.155,1764001.0
2021-08-12 13:00:00,46.9,47.05,46.86,47.03,976528.0,39.1633,39.2886,39.1299,39.2719,976528.0
2021-08-12 13:30:00,47.04,47.26,47.02,47.19,1417010.0,39.2802,39.464,39.2635,39.4055,1417010.0
2021-08-12 14:00:00,47.19,47.3,47.14,47.27,946127.0,39.4055,39.4974,39.3638,39.4723,946127.0
2021-08-12 14:30:00,47.26,47.4,47.25,47.4,1694843.0,39.464,39.5809,39.4556,39.5809,1694843.0
2021-08-12 15:00:00,47.39,47.4,47.19,47.19,1587003.0,39.5725,39.5809,39.4055,39.4055,1587003.0
2021-08-12 15:30:00,47.2,47.3,47.16,47.24,2911490.0,39.4139,39.4974,39.3805,39.4473,2911490.0
2021-08-13 09:30:00,47.45,48.26,47.32,47.62,7278265.0,39.6226,40.299,39.5141,39.7646,7278265.0
2021-08-13 10:00:00,47.63,48.12,47.58,48.01,3278647.0,39.7729,40.1821,39.7312,40.0902,3278647.0
2021-08-13 10:30:00,48.02,48.1,47.84,47.91,2619050.0,40.0986,40.1654,39.9483,40.0067,2619050.0
2021-08-13 11:00:00,47.9,48.02,47.75,47.98,1672670.0,39.9984,40.0986,39.8731,40.0652,1672670.0
2021-08-13 11:30:00,47.97,48.12,47.97,48.11,1141306.0,40.0568,40.1821,40.0568,40.1737,1141306.0
2021-08-13 12:00:00,48.11,48.26,48.03,48.26,1398030.0,40.1737,40.299,40.1069,40.299,1398030.0
2021-08-13 12:30:00,48.26,48.26,47.97,47.99,1373933.0,40.299,40.299,40.0568,40.0735,1373933.0
2021-08-13 13:00:00,47.99,48.12,47.94,48.12,1056325.0,40.0735,40.1821,40.0318,40.1821,1056325.0
2021-08-13 13:30:00,48.12,48.27,48.11,48.25,1256276.0,40.1821,40.3073,40.1737,40.2906,1256276.0
2021-08-13 14:00:00,48.24,48.31,48.12,48.3,1570990.0,40.2823,40.3407,40.1821,40.3324,1570990.0
2021-08-13 14:30:00,48.3,48.36,48.22,48.36,1295348.0,40.3324,40.3825,40.2656,40.3825,1295348.0
2021-08-13 15:00:00,48.35,48.4,48.24,48.33,1538735.0,40.3741,40.4159,40.2823,40.3574,1538735.0
2021-08-13 15:30:00,48.34,48.5,48.32,48.49,4340435.0,40.3658,40.4994,40.3491,40.4911,4340435.0
2021-08-16 09:30:00,48.23,48.65,47.51,47.97,5900122.0,40.2739,40.6247,39.6727,40.0568,5900122.0
2021-08-16 10:00:00,47.97,48.06,47.59,47.73,3187424.0,40.0568,40.132,39.7395,39.8564,3187424.0
2021-08-16 10:30:00,47.73,47.98,47.72,47.96,2253405.0,39.8564,40.0652,39.8481,40.0485,2253405.0
2021-08-16 11:00:00,47.95,48.17,47.93,48.09,1584547.0,40.0401,40.2238,40.0234,40.157,1584547.0
2021-08-16 11:30:00,48.09,48.35,48.01,48.33,1939390.0,40.157,40.3741,40.0902,40.3574,1939390.0
2021-08-16 12:00:00,48.33,48.65,48.3,48.54,2603927.0,40.3574,40.6247,40.3324,40.5328,2603927.0
2021-08-16 12:30:00,48.54,48.62,48.37,48.53,1896228.0,40.5328,40.5996,40.3908,40.5245,1896228.0
2021-08-16 13:00:00,48.53,48.53,48.42,48.48,1158607.0,40.5245,40.5245,40.4326,40.4827,1158607.0
2021-08-16 13:30:00,48.48,48.58,48.46,48.57,1067425.0,40.4827,40.5662,40.466,40.5579,1067425.0
2021-08-16 14:00:00,48.57,48.76,48.49,48.73,1549793.0,40.5579,40.7165,40.4911,40.6915,1549793.0
2021-08-16 14:30:00,48.72,48.84,48.64,48.83,1586204.0,40.6831,40.7833,40.6163,40.775,1586204.0
2021-08-16 15:00:00,48.83,48.92,48.77,48.79,2011010.0,40.775,40.8501,40.7249,40.7416,2011010.0
2021-08-16 15:30:00,48.79,48.97,48.72,48.92,4377434.0,40.7416,40.8919,40.6831,40.8501,4377434.0
2021-08-17 09:30:00,48.78,49.68,48.71,49.66,7271198.0,40.7332,41.4848,40.6748,41.4681,7271198.0
2021-08-17 10:00:00,49.65,50.34,49.55,50.09,9576564.0,41.4597,42.0359,41.3762,41.8271,9576564.0
2021-08-17 10:30:00,50.09,50.46,50.07,50.34,5448015.0,41.8271,42.1361,41.8104,42.0359,5448015.0
2021-08-17 11:00:00,50.34,50.45,49.61,49.64,5038493.0,42.0359,42.1277,41.4263,41.4513,5038493.0
2021-08-17 11:30:00,49.64,49.83,49.02,49.28,6388269.0,41.4513,41.61,40.9336,41.1507,6388269.0
2021-08-17 12:00:00,49.28,49.52,49.14,49.23,3823846.0,41.1507,41.3511,41.0338,41.109,3823846.0
2021-08-17 12:30:00,49.23,49.62,49.22,49.58,2787389.0,41.109,41.4346,41.1006,41.4012,2787389.0
2021-08-17 13:00:00,49.58,49.62,49.48,49.57,2332009.0,41.4012,41.4346,41.3177,41.3929,2332009.0
2021-08-17 13:30:00,49.57,49.72,49.31,49.57,2072761.0,41.3929,41.5182,41.1758,41.3929,2072761.0
2021-08-17 14:00:00,49.57,49.74,49.53,49.68,1907723.0,41.3929,41.5349,41.3595,41.4848,1907723.0
2021-08-17 14:30:00,49.68,49.97,49.61,49.94,2493087.0,41.4848,41.7269,41.4263,41.7019,2493087.0
2021-08-17 15:00:00,49.93,50.16,49.93,50.07,4606025.0,41.6935,41.8856,41.6935,41.8104,4606025.0
2021-08-17 15:30:00,50.07,50.49,50.04,50.42,7693132.0,41.8104,42.1611,41.7854,42.1027,7693132.0
2021-08-18 09:30:00,50.15,51.23,49.81,51.23,10453107.0,41.8772,42.7791,41.5933,42.7791,10453107.0
2021-08-18 10:00:00,51.23,51.59,50.76,51.39,8884492.0,42.7791,43.0797,42.3866,42.9127,8884492.0
2021-08-18 10:30:00,51.38,51.76,51.16,51.2,7165276.0,42.9043,43.2216,42.7206,42.754,7165276.0
2021-08-18 11:00:00,51.2,51.85,51.17,51.62,4586491.0,42.754,43.2968,42.729,43.1047,4586491.0
2021-08-18 11:30:00,51.6,51.77,51.12,51.13,3773842.0,43.088,43.23,42.6872,42.6956,3773842.0
2021-08-18 12:00:00,51.12,51.36,50.98,51.0,2511930.0,42.6872,42.8876,42.5703,42.587,2511930.0
2021-08-18 12:30:00,51.01,51.28,50.75,51.25,3412919.0,42.5954,42.8208,42.3782,42.7958,3412919.0
2021-08-18 13:00:00,51.25,51.3,50.82,50.88,4530910.0,42.7958,42.8375,42.4367,42.4868,4530910.0
2021-08-18 13:30:00,50.88,51.05,50.66,50.68,2278663.0,42.4868,42.6288,42.3031,42.3198,2278663.0
2021-08-18 14:00:00,50.67,50.89,49.99,50.3,6246494.0,42.3114,42.4951,41.7436,42.0025,6246494.0
2021-08-18 14:30:00,50.3,50.51,49.97,50.02,4418782.0,42.0025,42.1778,41.7269,41.7687,4418782.0
2021-08-18 15:00:00,50.02,50.22,49.56,49.59,5946257.0,41.7687,41.9357,41.3845,41.4096,5946257.0
2021-08-18 15:30:00,49.59,49.62,49.17,49.31,12346114.0,41.4096,41.4346,41.0589,41.1758,12346114.0
2021-08-19 09:30:00,48.43,49.74,48.26,49.49,10672596.0,40.441,41.5349,40.299,41.3261,10672596.0
2021-08-19 10:00:00,49.48,49.96,49.18,49.71,5809715.0,41.3177,41.7186,41.0672,41.5098,5809715.0
2021-08-19 10:30:00,49.72,49.9,49.44,49.83,3521246.0,41.5182,41.6685,41.2843,41.61,3521246.0
2021-08-19 11:00:00,49.83,49.88,49.46,49.58,2311997.0,41.61,41.6518,41.301,41.4012,2311997.0
2021-08-19 11:30:00,49.58,49.88,49.4,49.72,2022318.0,41.4012,41.6518,41.2509,41.5182,2022318.0
2021-08-19 12:00:00,49.72,49.83,49.08,49.09,2893956.0,41.5182,41.61,40.9837,40.9921,2893956.0
2021-08-19 12:30:00,49.09,49.32,48.85,49.23,3219154.0,40.9921,41.1841,40.7917,41.109,3219154.0
2021-08-19 13:00:00,49.23,49.27,48.73,48.75,2754013.0,41.109,41.1424,40.6915,40.7082,2754013.0
2021-08-19 13:30:00,48.75,48.86,48.51,48.52,3179205.0,40.7082,40.8,40.5078,40.5161,3179205.0
2021-08-19 14:00:00,48.51,48.78,48.43,48.66,3150112.0,40.5078,40.7332,40.441,40.633,3150112.0
2021-08-19 14:30:00,48.66,49.06,48.56,49.02,2638522.0,40.633,40.967,40.5495,40.9336,2638522.0
2021-08-19 15:00:00,49.03,49.03,48.82,48.86,2139482.0,40.942,40.942,40.7666,40.8,2139482.0
2021-08-19 15:30:00,48.86,49.02,48.68,48.8,5051325.0,40.8,40.9336,40.6497,40.7499,5051325.0
2021-08-20 09:30:00,48.98,49.73,48.66,49.37,5251276.0,40.9002,41.5265,40.633,41.2259,5251276.0
2021-08-20 10:00:00,49.37,49.5,49.05,49.36,2612083.0,41.2259,41.3344,40.9587,41.2175,2612083.0
2021-08-20 10:30:00,49.37,49.45,49.12,49.21,1508587.0,41.2259,41.2927,41.0171,41.0923,1508587.0
2021-08-20 11:00:00,49.22,49.34,49.04,49.07,1450422.0,41.1006,41.2008,40.9503,40.9754,1450422.0
2021-08-20 11:30:00,49.06,49.27,48.94,49.25,1832032.0,40.967,41.1424,40.8668,41.1257,1832032.0
2021-08-20 12:00:00,49.25,49.43,49.17,49.4,1167785.0,41.1257,41.276,41.0589,41.2509,1167785.0
2021-08-20 12:30:00,49.4,49.46,49.23,49.24,1217212.0,41.2509,41.301,41.109,41.1173,1217212.0
2021-08-20 13:00:00,49.25,49.42,49.24,49.29,942023.0,41.1257,41.2676,41.1173,41.1591,942023.0
2021-08-20 13:30:00,49.3,49.37,49.04,49.05,1268774.0,41.1674,41.2259,40.9503,40.9587,1268774.0
2021-08-20 14:00:00,49.06,49.08,48.88,48.97,1693373.0,40.967,40.9837,40.8167,40.8919,1693373.0
2021-08-20 14:30:00,48.97,49.02,48.72,49.02,2335488.0,40.8919,40.9336,40.6831,40.9336,2335488.0
2021-08-20 15:00:00,49.02,49.03,48.88,48.91,1742195.0,40.9336,40.942,40.8167,40.8418,1742195.0
2021-08-20 15:30:00,48.91,48.96,48.7,48.72,4169765.0,40.8418,40.8835,40.6664,40.6831,4169765.0
2021-08-23 09:30:00,50.36,50.78,49.6,50.65,18150478.0,42.0526,42.4033,41.4179,42.2947,18150478.0
2021-08-23 10:00:00,50.65,51.36,50.38,50.71,13170211.0,42.2947,42.8876,42.0693,42.3448,13170211.0
2021-08-23 10:30:00,50.71,50.79,50.12,50.28,7054392.0,42.3448,42.4116,41.8522,41.9858,7054392.0
2021-08-23 11:00:00,50.28,50.63,49.66,50.01,7339745.0,41.9858,42.278,41.4681,41.7603,7339745.0
2021-08-23 11:30:00,50.0,50.26,49.7,49.74,4820705.0,41.752,41.9691,41.5015,41.5349,4820705.0
2021-08-23 12:00:00,49.74,50.16,49.7,50.14,4143813.0,41.5349,41.8856,41.5015,41.8689,4143813.0
2021-08-23 12:30:00,50.13,50.15,49.82,49.94,2848885.0,41.8605,41.8772,41.6017,41.7019,2848885.0
2021-08-23 13:00:00,49.94,50.12,49.83,49.93,2706251.0,41.7019,41.8522,41.61,41.6935,2706251.0
2021-08-23 13:30:00,49.93,50.01,49.92,49.98,1946226.0,41.6935,41.7603,41.6852,41.7353,1946226.0
2021-08-23 14:00:00,49.97,50.13,49.97,50.07,2156283.0,41.7269,41.8605,41.7269,41.8104,2156283.0
2021-08-23 14:30:00,50.08,50.1,49.91,50.05,1866939.0,41.8188,41.8355,41.6768,41.7937,1866939.0
2021-08-23 15:00:00,50.05,50.16,49.95,49.95,3184606.0,41.7937,41.8856,41.7102,41.7102,3184606.0
2021-08-23 15:30:00,49.96,50.11,49.9,49.94,5140182.0,41.7186,41.8438,41.6685,41.7019,5140182.0
2021-08-24 09:30:00,49.75,50.05,48.51,48.58,10834078.0,41.5432,41.7937,40.5078,40.5662,10834078.0
2021-08-24 10:00:00,48.58,48.89,48.47,48.83,5244441.0,40.5662,40.8251,40.4744,40.775,5244441.0
2021-08-24 10:30:00,48.83,48.87,48.45,48.5,3653872.0,40.775,40.8084,40.4577,40.4994,3653872.0
2021-08-24 11:00:00,48.51,48.62,48.44,48.57,2847784.0,40.5078,40.5996,40.4493,40.5579,2847784.0
2021-08-24 11:30:00,48.56,48.76,48.56,48.62,2126698.0,40.5495,40.7165,40.5495,40.5996,2126698.0
2021-08-24 12:00:00,48.63,48.65,48.54,48.64,1182649.0,40.608,40.6247,40.5328,40.6163,1182649.0
2021-08-24 12:30:00,48.62,48.64,48.48,48.52,1834862.0,40.5996,40.6163,40.4827,40.5161,1834862.0
2021-08-24 13:00:00,48.52,48.53,48.26,48.36,2988689.0,40.5161,40.5245,40.299,40.3825,2988689.0
2021-08-24 13:30:00,48.36,48.43,48.27,48.42,2087822.0,40.3825,40.441,40.3073,40.4326,2087822.0
2021-08-24 14:00:00,48.42,48.46,48.36,48.39,1509417.0,40.4326,40.466,40.3825,40.4076,1509417.0
2021-08-24 14:30:00,48.39,48.42,48.28,48.33,1854217.0,40.4076,40.4326,40.3157,40.3574,1854217.0
2021-08-24 15:00:00,48.33,48.44,48.3,48.34,2313812.0,40.3574,40.4493,40.3324,40.3658,2313812.0
2021-08-24 15:30:00,48.34,48.44,48.24,48.38,5268768.0,40.3658,40.4493,40.2823,40.3992,5268768.0
2021-08-25 09:30:00,48.04,48.29,46.93,47.31,11827345.0,40.1153,40.324,39.1884,39.5057,11827345.0
2021-08-25 10:00:00,47.32,47.88,47.16,47.62,4686459.0,39.5141,39.9817,39.3805,39.7646,4686459.0
2021-08-25 10:30:00,47.62,47.77,47.3,47.41,3981952.0,39.7646,39.8898,39.4974,39.5892,3981952.0
2021-08-25 11:00:00,47.41,47.5,47.28,47.32,2807589.0,39.5892,39.6644,39.4807,39.5141,2807589.0
2021-08-25 11:30:00,47.33,47.46,47.16,47.42,3331401.0,39.5224,39.631,39.3805,39.5976,3331401.0
2021-08-25 12:00:00,47.43,47.6,47.42,47.53,1609175.0,39.6059,39.7479,39.5976,39.6894,1609175.0
2021-08-25 12:30:00,47.54,47.54,47.35,47.39,1695357.0,39.6978,39.6978,39.5391,39.5725,1695357.0
2021-08-25 13:00:00,47.39,47.47,47.32,47.47,1410652.0,39.5725,39.6393,39.5141,39.6393,1410652.0
2021-08-25 13:30:00,47.47,47.62,47.43,47.54,1513911.0,39.6393,39.7646,39.6059,39.6978,1513911.0
2021-08-25 14:00:00,47.53,47.62,47.48,47.54,1386567.0,39.6894,39.7646,39.6477,39.6978,1386567.0
2021-08-25 14:30:00,47.54,47.55,47.37,47.4,1917392.0,39.6978,39.7061,39.5558,39.5809,1917392.0
2021-08-25 15:00:00,47.4,47.51,47.28,47.39,2503069.0,39.5809,39.6727,39.4807,39.5725,2503069.0
2021-08-25 15:30:00,47.39,47.52,47.33,47.51,5306693.0,39.5725,39.6811,39.5224,39.6727,5306693.0
2021-08-26 09:30:00,47.7,48.16,47.68,47.75,4439659.0,39.8314,40.2155,39.8147,39.8731,4439659.0
2021-08-26 10:00:00,47.75,47.8,47.56,47.62,2179315.0,39.8731,39.9149,39.7145,39.7646,2179315.0
2021-08-26 10:30:00,47.61,47.68,47.45,47.48,1587385.0,39.7562,39.8147,39.6226,39.6477,1587385.0
2021-08-26 11:00:00,47.49,47.49,47.3,47.4,1556228.0,39.656,39.656,39.4974,39.5809,1556228.0
2021-08-26 11:30:00,47.4,47.51,47.33,47.46,1326015.0,39.5809,39.6727,39.5224,39.631,1326015.0
2021-08-26 12:00:00,47.46,47.67,47.45,47.66,1123202.0,39.631,39.8063,39.6226,39.798,1123202.0
2021-08-26 12:30:00,47.66,47.74,47.54,47.54,1062974.0,39.798,39.8648,39.6978,39.6978,1062974.0
2021-08-26 13:00:00,47.55,47.59,47.4,47.44,843159.0,39.7061,39.7395,39.5809,39.6143,843159.0
2021-08-26 13:30:00,47.44,47.46,47.33,47.37,969905.0,39.6143,39.631,39.5224,39.5558,969905.0
2021-08-26 14:00:00,47.38,47.47,47.32,47.45,1116009.0,39.5642,39.6393,39.5141,39.6226,1116009.0
2021-08-26 14:30:00,47.45,47.64,47.44,47.54,1532710.0,39.6226,39.7813,39.6143,39.6978,1532710.0
2021-08-26 15:00:00,47.54,47.65,47.48,47.51,1291023.0,39.6978,39.7896,39.6477,39.6727,1291023.0
2021-08-26 15:30:00,47.51,47.56,47.31,47.38,3049703.0,39.6727,39.7145,39.5057,39.5642,3049703.0
2021-08-27 09:30:00,47.33,47.5,47.11,47.25,2952166.0,39.5224,39.6644,39.3387,39.4556,2952166.0
2021-08-27 10:00:00,47.26,47.37,46.96,46.99,2838161.0,39.464,39.5558,39.2134,39.2385,2838161.0
2021-08-27 10:30:00,46.99,47.18,46.98,47.01,2462593.0,39.2385,39.3972,39.2301,39.2552,2462593.0
2021-08-27 11:00:00,47.01,47.11,46.83,46.89,2053680.0,39.2552,39.3387,39.1049,39.155,2053680.0
2021-08-27 11:30:00,46.89,46.98,46.85,46.88,1769625.0,39.155,39.2301,39.1216,39.1466,1769625.0
2021-08-27 12:00:00,46.89,46.92,46.85,46.91,1200457.0,39.155,39.18,39.1216,39.1717,1200457.0
2021-08-27 12:30:00,46.9,46.96,46.87,46.94,1388469.0,39.1633,39.2134,39.1383,39.1967,1388469.0
2021-08-27 13:00:00,46.94,46.95,46.88,46.93,836378.0,39.1967,39.2051,39.1466,39.1884,836378.0
2021-08-27 13:30:00,46.93,46.95,46.87,46.91,1056020.0,39.1884,39.2051,39.1383,39.1717,1056020.0
2021-08-27 14:00:00,46.91,46.94,46.85,46.9,1206710.0,39.1717,39.1967,39.1216,39.1633,1206710.0
2021-08-27 14:30:00,46.9,46.94,46.85,46.87,1155118.0,39.1633,39.1967,39.1216,39.1383,1155118.0
2021-08-27 15:00:00,46.88,46.88,46.59,46.65,3385775.0,39.1466,39.1466,38.9045,38.9546,3385775.0
2021-08-27 15:30:00,46.65,46.7,46.53,46.61,5212040.0,38.9546,38.9963,38.8544,38.9212,5212040.0
2021-08-30 09:30:00,46.2,46.85,46.16,46.75,4625872.0,38.5788,39.1216,38.5454,39.0381,4625872.0
2021-08-30 10:00:00,46.76,46.84,46.64,46.83,1999535.0,39.0464,39.1132,38.9462,39.1049,1999535.0
2021-08-30 10:30:00,46.83,47.1,46.68,47.09,1877864.0,39.1049,39.3303,38.9796,39.322,1877864.0
2021-08-30 11:00:00,47.09,47.15,47.0,47.1,1549222.0,39.322,39.3721,39.2468,39.3303,1549222.0
2021-08-30 11:30:00,47.1,47.16,46.99,46.99,1076072.0,39.3303,39.3805,39.2385,39.2385,1076072.0
2021-08-30 12:00:00,46.99,47.1,46.9,47.03,1007049.0,39.2385,39.3303,39.1633,39.2719,1007049.0
2021-08-30 12:30:00,47.03,47.03,46.89,46.95,602508.0,39.2719,39.2719,39.155,39.2051,602508.0
2021-08-30 13:00:00,46.95,46.96,46.85,46.87,794610.0,39.2051,39.2134,39.1216,39.1383,794610.0
2021-08-30 13:30:00,46.87,46.93,46.82,46.86,773220.0,39.1383,39.1884,39.0965,39.1299,773220.0
2021-08-30 14:00:00,46.86,46.9,46.64,46.69,1820877.0,39.1299,39.1633,38.9462,38.988,1820877.0
2021-08-30 14:30:00,46.69,46.72,46.61,46.64,985711.0,38.988,39.013,38.9212,38.9462,985711.0
2021-08-30 15:00:00,46.64,46.73,46.62,46.73,943678.0,38.9462,39.0214,38.9295,39.0214,943678.0
2021-08-30 15:30:00,46.72,46.77,46.65,46.76,2821576.0,39.013,39.0548,38.9546,39.0464,2821576.0
2021-08-31 09:30:00,46.72,46.97,46.37,46.9,2773104.0,39.013,39.2218,38.7208,39.1633,2773104.0
2021-08-31 10:00:00,46.89,47.14,46.74,46.77,2141857.0,39.155,39.3638,39.0297,39.0548,2141857.0
2021-08-31 10:30:00,46.77,46.78,46.28,46.37,3205017.0,39.0548,39.0631,38.6456,38.7208,3205017.0
2021-08-31 11:00:00,46.37,46.49,46.31,46.32,1891225.0,38.7208,38.821,38.6707,38.679,1891225.0
2021-08-31 11:30:00,46.32,46.35,46.12,46.29,2079623.0,38.679,38.7041,38.512,38.654,2079623.0
2021-08-31 12:00:00,46.29,46.32,46.06,46.08,1828349.0,38.654,38.679,38.4619,38.4786,1828349.0
2021-08-31 12:30:00,46.08,46.15,46.01,46.06,1765872.0,38.4786,38.5371,38.4202,38.4619,1765872.0
2021-08-31 13:00:00,46.06,46.1,45.94,45.98,1701531.0,38.4619,38.4953,38.3617,38.3951,1701531.0
2021-08-31 13:30:00,45.98,46.0,45.93,45.97,1123013.0,38.3951,38.4118,38.3534,38.3868,1123013.0
2021-08-31 14:00:00,45.97,46.09,45.94,46.07,1161731.0,38.3868,38.487,38.3617,38.4703,1161731.0
2021-08-31 14:30:00,46.07,46.1,46.01,46.1,1166350.0,38.4703,38.4953,38.4202,38.4953,1166350.0
2021-08-31 15:00:00,46.09,46.12,46.0,46.02,1229226.0,38.487,38.512,38.4118,38.4285,1229226.0
2021-08-31 15:30:00,46.01,46.14,45.96,46.07,4280147.0,38.4202,38.5287,38.3784,38.4703,4280147.0
2021-09-01 09:30:00,46.17,46.26,45.47,45.72,4289187.0,38.5538,38.6289,37.9692,38.178,4289187.0
2021-09-01 10:00:00,45.71,46.02,45.6,45.87,3336405.0,38.1696,38.4285,38.0778,38.3033,3336405.0
2021-09-01 10:30:00,45.87,45.92,45.47,45.72,2684045.0,38.3033,38.345,37.9692,38.178,2684045.0
2021-09-01 11:00:00,45.72,45.77,45.49,45.68,2015451.0,38.178,38.2197,37.9859,38.1446,2015451.0
2021-09-01 11:30:00,45.67,45.68,45.42,45.67,1817472.0,38.1362,38.1446,37.9275,38.1362,1817472.0
2021-09-01 12:00:00,45.68,45.7,45.59,45.65,1079206.0,38.1446,38.1613,38.0694,38.1195,1079206.0
2021-09-01 12:30:00,45.64,45.82,45.61,45.78,1294395.0,38.1112,38.2615,38.0861,38.2281,1294395.0
2021-09-01 13:00:00,45.78,45.98,45.68,45.96,1823404.0,38.2281,38.3951,38.1446,38.3784,1823404.0
2021-09-01 13:30:00,45.95,45.99,45.76,45.85,1518156.0,38.3701,38.4035,38.2114,38.2866,1518156.0
2021-09-01 14:00:00,45.85,45.92,45.72,45.76,1445801.0,38.2866,38.345,38.178,38.2114,1445801.0
2021-09-01 14:30:00,45.77,45.85,45.65,45.78,1596563.0,38.2197,38.2866,38.1195,38.2281,1596563.0
2021-09-01 15:00:00,45.78,45.89,45.74,45.85,894562.0,38.2281,38.32,38.1947,38.2866,894562.0
2021-09-01 15:30:00,45.86,46.04,45.81,46.04,3408906.0,38.2949,38.4452,38.2531,38.4452,3408906.0
2021-09-02 09:30:00,46.48,46.57,46.21,46.26,3848814.0,38.8126,38.8878,38.5872,38.6289,3848814.0
2021-09-02 10:00:00,46.25,46.36,46.13,46.26,1689132.0,38.6206,38.7124,38.5204,38.6289,1689132.0
2021-09-02 10:30:00,46.26,46.33,46.19,46.3,1000787.0,38.6289,38.6874,38.5705,38.6623,1000787.0
2021-09-02 11:00:00,46.3,46.38,46.21,46.36,1378874.0,38.6623,38.7291,38.5872,38.7124,1378874.0
2021-09-02 11:30:00,46.37,46.39,46.27,46.38,721566.0,38.7208,38.7375,38.6373,38.7291,721566.0
2021-09-02 12:00:00,46.38,46.41,46.35,46.35,1013815.0,38.7291,38.7542,38.7041,38.7041,1013815.0
2021-09-02 12:30:00,46.36,46.4,46.28,46.39,700531.0,38.7124,38.7458,38.6456,38.7375,700531.0
2021-09-02 13:00:00,46.4,46.43,46.35,46.38,607900.0,38.7458,38.7709,38.7041,38.7291,607900.0
2021-09-02 13:30:00,46.38,46.47,46.36,46.39,852164.0,38.7291,38.8043,38.7124,38.7375,852164.0
2021-09-02 14:00:00,46.39,46.45,46.33,46.41,688232.0,38.7375,38.7876,38.6874,38.7542,688232.0
2021-09-02 14:30:00,46.41,46.6,46.41,46.59,1404465.0,38.7542,38.9128,38.7542,38.9045,1404465.0
2021-09-02 15:00:00,46.59,46.78,46.58,46.67,2248866.0,38.9045,39.0631,38.8961,38.9713,2248866.0
2021-09-02 15:30:00,46.66,46.87,46.62,46.82,5370965.0,38.9629,39.1383,38.9295,39.0965,5370965.0
2021-09-03 09:30:00,46.9,47.0,46.34,46.38,2867891.0,39.1633,39.2468,38.6957,38.7291,2867891.0
2021-09-03 10:00:00,46.38,46.63,46.35,46.57,1356051.0,38.7291,38.9379,38.7041,38.8878,1356051.0
2021-09-03 10:30:00,46.57,46.98,46.57,46.74,2401036.0,38.8878,39.2301,38.8878,39.0297,2401036.0
2021-09-03 11:00:00,46.75,46.87,46.6,46.73,1502406.0,39.0381,39.1383,38.9128,39.0214,1502406.0
2021-09-03 11:30:00,46.73,46.73,46.54,46.66,982487.0,39.0214,39.0214,38.8627,38.9629,982487.0
2021-09-03 12:00:00,46.66,46.86,46.65,46.8,969916.0,38.9629,39.1299,38.9546,39.0798,969916.0
2021-09-03 12:30:00,46.8,46.91,46.78,46.79,924020.0,39.0798,39.1717,39.0631,39.0715,924020.0
2021-09-03 13:00:00,46.8,46.85,46.77,46.78,687305.0,39.0798,39.1216,39.0548,39.0631,687305.0
2021-09-03 13:30:00,46.77,46.86,46.77,46.78,568121.0,39.0548,39.1299,39.0548,39.0631,568121.0
2021-09-03 14:00:00,46.78,46.89,46.69,46.88,1026220.0,39.0631,39.155,38.988,39.1466,1026220.0
2021-09-03 14:30:00,46.89,47.03,46.85,46.91,1125259.0,39.155,39.2719,39.1216,39.1717,1125259.0
2021-09-03 15:00:00,46.91,46.96,46.83,46.86,1013436.0,39.1717,39.2134,39.1049,39.1299,1013436.0
2021-09-03 15:30:00,46.87,46.91,46.79,46.86,2059165.0,39.1383,39.1717,39.0715,39.1299,2059165.0
2021-09-07 09:30:00,46.99,47.5,46.83,47.02,5795813.0,39.2385,39.6644,39.1049,39.2635,5795813.0
2021-09-07 10:00:00,47.02,47.06,46.7,46.74,1945489.0,39.2635,39.2969,38.9963,39.0297,1945489.0
2021-09-07 10:30:00,46.74,46.95,46.72,46.82,1821430.0,39.0297,39.2051,39.013,39.0965,1821430.0
2021-09-07 11:00:00,46.81,46.85,46.72,46.77,1237590.0,39.0882,39.1216,39.013,39.0548,1237590.0
2021-09-07 11:30:00,46.78,46.82,46.67,46.7,876778.0,39.0631,39.0965,38.9713,38.9963,876778.0
2021-09-07 12:00:00,46.71,46.83,46.66,46.68,826270.0,39.0047,39.1049,38.9629,38.9796,826270.0
2021-09-07 12:30:00,46.68,46.77,46.64,46.74,1174884.0,38.9796,39.0548,38.9462,39.0297,1174884.0
2021-09-07 13:00:00,46.75,46.83,46.64,46.7,1179324.0,39.0381,39.1049,38.9462,38.9963,1179324.0
2021-09-07 13:30:00,46.7,46.74,46.68,46.73,594619.0,38.9963,39.0297,38.9796,39.0214,594619.0
2021-09-07 14:00:00,46.73,46.76,46.63,46.63,740513.0,39.0214,39.0464,38.9379,38.9379,740513.0
2021-09-07 14:30:00,46.63,46.7,46.54,46.64,1039775.0,38.9379,38.9963,38.8627,38.9462,1039775.0
2021-09-07 15:00:00,46.65,46.69,46.59,46.59,633258.0,38.9546,38.988,38.9045,38.9045,633258.0
2021-09-07 15:30:00,46.59,46.77,46.57,46.74,2466540.0,38.9045,39.0548,38.8878,39.0297,2466540.0
2021-09-08 09:30:00,46.51,46.7,46.28,46.46,1871529.0,38.8377,38.9963,38.6456,38.7959,1871529.0
2021-09-08 10:00:00,46.45,46.49,46.25,46.34,1144848.0,38.7876,38.821,38.6206,38.6957,1144848.0
2021-09-08 10:30:00,46.34,46.79,46.25,46.73,1738537.0,38.6957,39.0715,38.6206,39.0214,1738537.0
2021-09-08 11:00:00,46.74,46.74,46.49,46.5,1038081.0,39.0297,39.0297,38.821,38.8293,1038081.0
2021-09-08 11:30:00,46.5,46.65,46.45,46.61,762194.0,38.8293,38.9546,38.7876,38.9212,762194.0
2021-09-08 12:00:00,46.61,46.62,46.48,46.58,564502.0,38.9212,38.9295,38.8126,38.8961,564502.0
2021-09-08 12:30:00,46.58,46.61,46.46,46.55,535270.0,38.8961,38.9212,38.7959,38.8711,535270.0
2021-09-08 13:00:00,46.55,46.57,46.51,46.54,367260.0,38.8711,38.8878,38.8377,38.8627,367260.0
2021-09-08 13:30:00,46.54,46.59,46.5,46.58,460760.0,38.8627,38.9045,38.8293,38.8961,460760.0
2021-09-08 14:00:00,46.59,46.66,46.54,46.58,566332.0,38.9045,38.9629,38.8627,38.8961,566332.0
2021-09-08 14:30:00,46.57,46.64,46.55,46.61,382791.0,38.8878,38.9462,38.8711,38.9212,382791.0
2021-09-08 15:00:00,46.61,46.69,46.57,46.59,517382.0,38.9212,38.988,38.8878,38.9045,517382.0
2021-09-08 15:30:00,46.59,46.61,46.37,46.51,2339432.0,38.9045,38.9212,38.7208,38.8377,2339432.0
2021-09-09 09:30:00,46.5,46.72,46.3,46.3,2132969.0,38.8293,39.013,38.6623,38.6623,2132969.0
2021-09-09 10:00:00,46.3,46.5,46.29,46.45,1789335.0,38.6623,38.8293,38.654,38.7876,1789335.0
2021-09-09 10:30:00,46.45,46.47,46.27,46.35,903669.0,38.7876,38.8043,38.6373,38.7041,903669.0
2021-09-09 11:00:00,46.35,46.36,46.09,46.14,1197359.0,38.7041,38.7124,38.487,38.5287,1197359.0
2021-09-09 11:30:00,46.14,46.21,46.09,46.11,865434.0,38.5287,38.5872,38.487,38.5037,865434.0
2021-09-09 12:00:00,46.12,46.13,46.03,46.13,924460.0,38.512,38.5204,38.4369,38.5204,924460.0
2021-09-09 12:30:00,46.13,46.28,46.08,46.25,1063119.0,38.5204,38.6456,38.4786,38.6206,1063119.0
2021-09-09 13:00:00,46.26,46.33,46.1,46.18,1233591.0,38.6289,38.6874,38.4953,38.5621,1233591.0
2021-09-09 13:30:00,46.18,46.18,45.96,45.97,1655683.0,38.5621,38.5621,38.3784,38.3868,1655683.0
2021-09-09 14:00:00,45.98,46.0,45.85,45.91,1463795.0,38.3951,38.4118,38.2866,38.3367,1463795.0
2021-09-09 14:30:00,45.91,46.04,45.89,46.03,792233.0,38.3367,38.4452,38.32,38.4369,792233.0
2021-09-09 15:00:00,46.04,46.05,45.89,45.96,936824.0,38.4452,38.4536,38.32,38.3784,936824.0
2021-09-09 15:30:00,45.96,46.05,45.93,46.03,2872638.0,38.3784,38.4536,38.3534,38.4369,2872638.0
2021-09-10 09:30:00,46.34,46.35,45.75,45.87,2346593.0,38.6957,38.7041,38.203,38.3033,2346593.0
2021-09-10 10:00:00,45.87,45.92,45.74,45.79,1682393.0,38.3033,38.345,38.1947,38.2364,1682393.0
2021-09-10 10:30:00,45.79,45.8,45.57,45.62,2142200.0,38.2364,38.2448,38.0527,38.0945,2142200.0
2021-09-10 11:00:00,45.62,45.71,45.6,45.63,1220032.0,38.0945,38.1696,38.0778,38.1028,1220032.0
2021-09-10 11:30:00,45.63,45.71,45.55,45.71,1113492.0,38.1028,38.1696,38.036,38.1696,1113492.0
2021-09-10 12:00:00,45.71,45.77,45.64,45.73,687781.0,38.1696,38.2197,38.1112,38.1863,687781.0
2021-09-10 12:30:00,45.74,45.82,45.66,45.8,654776.0,38.1947,38.2615,38.1279,38.2448,654776.0
2021-09-10 13:00:00,45.8,45.83,45.72,45.73,650242.0,38.2448,38.2698,38.178,38.1863,650242.0
2021-09-10 13:30:00,45.73,45.77,45.61,45.63,672518.0,38.1863,38.2197,38.0861,38.1028,672518.0
2021-09-10 14:00:00,45.64,45.74,45.61,45.71,668533.0,38.1112,38.1947,38.0861,38.1696,668533.0
2021-09-10 14:30:00,45.71,45.75,45.68,45.71,557365.0,38.1696,38.203,38.1446,38.1696,557365.0
2021-09-10 15:00:00,45.7,45.71,45.6,45.65,854218.0,38.1613,38.1696,38.0778,38.1195,854218.0
2021-09-10 15:30:00,45.66,45.68,45.51,45.59,2776391.0,38.1279,38.1446,38.0026,38.0694,2776391.0
2021-09-13 09:30:00,45.74,45.83,44.69,44.75,6296833.0,38.1947,38.2698,37.3179,37.368,6296833.0
2021-09-13 10:00:00,44.75,44.87,44.51,44.68,3724072.0,37.368,37.4682,37.1676,37.3096,3724072.0
2021-09-13 10:30:00,44.68,44.85,44.55,44.57,2460839.0,37.3096,37.4515,37.201,37.2177,2460839.0
2021-09-13 11:00:00,44.58,44.66,44.47,44.54,2170508.0,37.2261,37.2929,37.1342,37.1926,2170508.0
2021-09-13 11:30:00,44.55,44.63,44.42,44.54,1702980.0,37.201,37.2678,37.0924,37.1926,1702980.0
2021-09-13 12:00:00,44.55,44.66,44.48,44.64,1247083.0,37.201,37.2929,37.1425,37.2762,1247083.0
2021-09-13 12:30:00,44.65,44.67,44.52,44.58,1050898.0,37.2845,37.3012,37.1759,37.2261,1050898.0
2021-09-13 13:00:00,44.57,44.61,44.37,44.4,1472504.0,37.2177,37.2511,37.0507,37.0757,1472504.0
2021-09-13 13:30:00,44.4,44.41,44.24,44.33,1380812.0,37.0757,37.0841,36.9421,37.0173,1380812.0
2021-09-13 14:00:00,44.34,44.39,44.2,44.34,1507218.0,37.0256,37.0674,36.9087,37.0256,1507218.0
2021-09-13 14:30:00,44.34,44.39,44.26,44.34,1067732.0,37.0256,37.0674,36.9588,37.0256,1067732.0
2021-09-13 15:00:00,44.34,44.46,44.29,44.46,1424314.0,37.0256,37.1258,36.9839,37.1258,1424314.0
2021-09-13 15:30:00,44.46,44.59,44.4,44.58,3984659.0,37.1258,37.2344,37.0757,37.2261,3984659.0
2021-09-14 09:30:00,44.67,45.26,44.62,44.84,3882604.0,37.3012,37.7939,37.2595,37.4432,3882604.0
2021-09-14 10:00:00,44.84,45.09,44.58,44.81,2124089.0,37.4432,37.6519,37.2261,37.4181,2124089.0
2021-09-14 10:30:00,44.82,44.97,44.7,44.81,1462406.0,37.4265,37.5517,37.3263,37.4181,1462406.0
2021-09-14 11:00:00,44.82,44.99,44.68,44.93,1643329.0,37.4265,37.5684,37.3096,37.5183,1643329.0
2021-09-14 11:30:00,44.93,44.98,44.79,44.83,1432588.0,37.5183,37.5601,37.4014,37.4348,1432588.0
2021-09-14 12:00:00,44.84,44.95,44.79,44.84,1159971.0,37.4432,37.535,37.4014,37.4432,1159971.0
2021-09-14 12:30:00,44.84,44.86,44.71,44.71,801450.0,37.4432,37.4599,37.3346,37.3346,801450.0
2021-09-14 13:00:00,44.72,44.79,44.54,44.67,1354066.0,37.343,37.4014,37.1926,37.3012,1354066.0
2021-09-14 13:30:00,44.68,44.7,44.57,44.62,682967.0,37.3096,37.3263,37.2177,37.2595,682967.0
2021-09-14 14:00:00,44.62,44.65,44.56,44.63,668753.0,37.2595,37.2845,37.2094,37.2678,668753.0
2021-09-14 14:30:00,44.63,44.75,44.55,44.71,879395.0,37.2678,37.368,37.201,37.3346,879395.0
2021-09-14 15:00:00,44.71,44.72,44.62,44.64,916669.0,37.3346,37.343,37.2595,37.2762,916669.0
2021-09-14 15:30:00,44.65,44.74,44.57,44.72,2874251.0,37.2845,37.3597,37.2177,37.343,2874251.0
2021-09-15 09:30:00,44.56,44.96,44.47,44.68,2678596.0,37.2094,37.5434,37.1342,37.3096,2678596.0
2021-09-15 10:00:00,44.69,45.37,44.68,45.15,2507444.0,37.3179,37.8857,37.3096,37.702,2507444.0
2021-09-15 10:30:00,45.15,45.21,44.89,44.91,1219738.0,37.702,37.7521,37.4849,37.5016,1219738.0
2021-09-15 11:00:00,44.91,45.07,44.86,44.88,1551474.0,37.5016,37.6352,37.4599,37.4766,1551474.0
2021-09-15 11:30:00,44.88,45.0,44.79,44.86,1671410.0,37.4766,37.5768,37.4014,37.4599,1671410.0
2021-09-15 12:00:00,44.86,44.88,44.78,44.84,943987.0,37.4599,37.4766,37.3931,37.4432,943987.0
2021-09-15 12:30:00,44.84,44.97,44.8,44.87,861999.0,37.4432,37.5517,37.4098,37.4682,861999.0
2021-09-15 13:00:00,44.87,44.94,44.84,44.89,932049.0,37.4682,37.5267,37.4432,37.4849,932049.0
2021-09-15 13:30:00,44.89,44.91,44.82,44.83,722531.0,37.4849,37.5016,37.4265,37.4348,722531.0
2021-09-15 14:00:00,44.83,44.85,44.64,44.73,1345055.0,37.4348,37.4515,37.2762,37.3513,1345055.0
2021-09-15 14:30:00,44.74,44.86,44.73,44.84,1268038.0,37.3597,37.4599,37.3513,37.4432,1268038.0
2021-09-15 15:00:00,44.84,44.94,44.84,44.88,1415598.0,37.4432,37.5267,37.4432,37.4766,1415598.0
2021-09-15 15:30:00,44.88,44.92,44.72,44.78,2978727.0,37.4766,37.51,37.343,37.3931,2978727.0
2021-09-16 09:30:00,44.88,44.99,44.53,44.65,2678465.0,37.4766,37.5684,37.1843,37.2845,2678465.0
2021-09-16 10:00:00,44.65,44.67,44.25,44.32,2305484.0,37.2845,37.3012,36.9505,37.0089,2305484.0
2021-09-16 10:30:00,44.31,44.4,44.13,44.19,1367030.0,37.0006,37.0757,36.8503,36.9004,1367030.0
2021-09-16 11:00:00,44.19,44.25,44.11,44.16,989863.0,36.9004,36.9505,36.8336,36.8753,989863.0
2021-09-16 11:30:00,44.16,44.19,44.03,44.16,1389499.0,36.8753,36.9004,36.7668,36.8753,1389499.0
2021-09-16 12:00:00,44.16,44.26,44.11,44.19,913345.0,36.8753,36.9588,36.8336,36.9004,913345.0
2021-09-16 12:30:00,44.19,44.28,44.18,44.22,651833.0,36.9004,36.9755,36.892,36.9254,651833.0
2021-09-16 13:00:00,44.22,44.27,44.19,44.25,559090.0,36.9254,36.9672,36.9004,36.9505,559090.0
2021-09-16 13:30:00,44.25,44.3,44.18,44.3,598770.0,36.9505,36.9922,36.892,36.9922,598770.0
2021-09-16 14:00:00,44.3,44.34,44.26,44.29,650950.0,36.9922,37.0256,36.9588,36.9839,650950.0
2021-09-16 14:30:00,44.29,44.52,44.27,44.52,1161247.0,36.9839,37.1759,36.9672,37.1759,1161247.0
2021-09-16 15:00:00,44.52,44.61,44.51,44.58,1321296.0,37.1759,37.2511,37.1676,37.2261,1321296.0
2021-09-16 15:30:00,44.57,44.64,44.45,44.46,3457794.0,37.2177,37.2762,37.1175,37.1258,3457794.0
2021-09-17 09:30:00,44.17,44.46,44.02,44.1,6165490.0,36.8837,37.1258,36.7584,36.8252,6165490.0
2021-09-17 10:00:00,44.09,44.13,43.95,44.1,1784167.0,36.8169,36.8503,36.7,36.8252,1784167.0
2021-09-17 10:30:00,44.09,44.12,43.98,44.02,1129374.0,36.8169,36.8419,36.725,36.7584,1129374.0
2021-09-17 11:00:00,44.01,44.03,43.89,43.98,1057367.0,36.7501,36.7668,36.6499,36.725,1057367.0
2021-09-17 11:30:00,43.97,44.11,43.93,44.11,925547.0,36.7167,36.8336,36.6833,36.8336,925547.0
2021-09-17 12:00:00,44.1,44.19,44.01,44.07,1394175.0,36.8252,36.9004,36.7501,36.8002,1394175.0
2021-09-17 12:30:00,44.08,44.12,43.89,43.97,1553502.0,36.8085,36.8419,36.6499,36.7167,1553502.0
2021-09-17 13:00:00,43.96,44.01,43.92,43.94,917929.0,36.7083,36.7501,36.6749,36.6916,917929.0
2021-09-17 13:30:00,43.94,43.96,43.82,43.83,1092282.0,36.6916,36.7083,36.5914,36.5998,1092282.0
2021-09-17 14:00:00,43.84,43.93,43.81,43.88,1258537.0,36.6081,36.6833,36.5831,36.6415,1258537.0
2021-09-17 14:30:00,43.87,43.96,43.82,43.88,2215527.0,36.6332,36.7083,36.5914,36.6415,2215527.0
2021-09-17 15:00:00,43.88,43.9,43.55,43.66,4917703.0,36.6415,36.6582,36.366,36.4578,4917703.0
2021-09-17 15:30:00,43.66,44.05,43.31,43.88,9477387.0,36.4578,36.7835,36.1656,36.6415,9477387.0
2021-09-20 09:30:00,43.39,44.25,43.39,44.12,5689391.0,36.2324,36.9505,36.2324,36.8419,5689391.0
2021-09-20 10:00:00,44.12,44.56,43.92,44.52,4559189.0,36.8419,37.2094,36.6749,37.1759,4559189.0
2021-09-20 10:30:00,44.52,44.65,44.35,44.58,3198122.0,37.1759,37.2845,37.034,37.2261,3198122.0
2021-09-20 11:00:00,44.58,44.58,44.27,44.29,2356361.0,37.2261,37.2261,36.9672,36.9839,2356361.0
2021-09-20 11:30:00,44.28,44.43,44.14,44.14,1414563.0,36.9755,37.1008,36.8586,36.8586,1414563.0
2021-09-20 12:00:00,44.14,44.25,44.03,44.11,1714063.0,36.8586,36.9505,36.7668,36.8336,1714063.0
2021-09-20 12:30:00,44.1,44.15,43.88,43.89,1342580.0,36.8252,36.867,36.6415,36.6499,1342580.0
2021-09-20 13:00:00,43.89,43.95,43.76,43.94,1731266.0,36.6499,36.7,36.5413,36.6916,1731266.0
2021-09-20 13:30:00,43.95,44.12,43.89,44.05,1322197.0,36.7,36.8419,36.6499,36.7835,1322197.0
2021-09-20 14:00:00,44.05,44.07,43.93,43.96,1252526.0,36.7835,36.8002,36.6833,36.7083,1252526.0
2021-09-20 14:30:00,43.96,43.97,43.77,43.86,1912700.0,36.7083,36.7167,36.5497,36.6248,1912700.0
2021-09-20 15:00:00,43.86,43.92,43.72,43.9,1721124.0,36.6248,36.6749,36.5079,36.6582,1721124.0
2021-09-20 15:30:00,43.9,44.31,43.89,44.2,5078190.0,36.6582,37.0006,36.6499,36.9087,5078190.0
2021-09-21 09:30:00,44.25,44.73,44.16,44.44,2655413.0,36.9505,37.3513,36.8753,37.1091,2655413.0
2021-09-21 10:00:00,44.44,44.54,44.2,44.27,1391156.0,37.1091,37.1926,36.9087,36.9672,1391156.0
2021-09-21 10:30:00,44.27,44.28,43.98,44.08,1578135.0,36.9672,36.9755,36.725,36.8085,1578135.0
2021-09-21 11:00:00,44.08,44.14,43.98,44.07,870387.0,36.8085,36.8586,36.725,36.8002,870387.0
2021-09-21 11:30:00,44.07,44.2,44.07,44.1,1195385.0,36.8002,36.9087,36.8002,36.8252,1195385.0
2021-09-21 12:00:00,44.09,44.24,44.08,44.09,1008656.0,36.8169,36.9421,36.8085,36.8169,1008656.0
2021-09-21 12:30:00,44.09,44.18,44.06,44.12,518134.0,36.8169,36.892,36.7918,36.8419,518134.0
2021-09-21 13:00:00,44.12,44.14,43.98,44.0,1074490.0,36.8419,36.8586,36.725,36.7417,1074490.0
2021-09-21 13:30:00,44.01,44.02,43.91,43.97,1237574.0,36.7501,36.7584,36.6666,36.7167,1237574.0
2021-09-21 14:00:00,43.97,44.0,43.87,43.88,1357900.0,36.7167,36.7417,36.6332,36.6415,1357900.0
2021-09-21 14:30:00,43.88,43.99,43.85,43.86,1493235.0,36.6415,36.7334,36.6165,36.6248,1493235.0
2021-09-21 15:00:00,43.85,44.08,43.85,44.04,1670325.0,36.6165,36.8085,36.6165,36.7751,1670325.0
2021-09-21 15:30:00,44.03,44.11,43.9,43.92,2713079.0,36.7668,36.8336,36.6582,36.6749,2713079.0
2021-09-22 09:30:00,43.99,44.12,43.83,44.08,1709751.0,36.7334,36.8419,36.5998,36.8085,1709751.0
2021-09-22 10:00:00,44.09,44.29,44.04,44.19,1202601.0,36.8169,36.9839,36.7751,36.9004,1202601.0
2021-09-22 10:30:00,44.19,44.22,44.05,44.17,678866.0,36.9004,36.9254,36.7835,36.8837,678866.0
2021-09-22 11:00:00,44.18,44.23,44.03,44.05,980994.0,36.892,36.9338,36.7668,36.7835,980994.0
2021-09-22 11:30:00,44.06,44.21,44.03,44.21,780121.0,36.7918,36.9171,36.7668,36.9171,780121.0
2021-09-22 12:00:00,44.2,44.31,44.18,44.3,908883.0,36.9087,37.0006,36.892,36.9922,908883.0
2021-09-22 12:30:00,44.3,44.39,44.27,44.3,838612.0,36.9922,37.0674,36.9672,36.9922,838612.0
2021-09-22 13:00:00,44.3,44.33,44.23,44.3,689048.0,36.9922,37.0173,36.9338,36.9922,689048.0
2021-09-22 13:30:00,44.3,44.3,44.0,44.05,1117690.0,36.9922,36.9922,36.7417,36.7835,1117690.0
2021-09-22 14:00:00,44.03,44.19,43.98,44.06,1804655.0,36.7668,36.9004,36.725,36.7918,1804655.0
2021-09-22 14:30:00,44.06,44.12,43.94,44.0,1250848.0,36.7918,36.8419,36.6916,36.7417,1250848.0
2021-09-22 15:00:00,44.0,44.13,43.95,44.08,1176076.0,36.7417,36.8503,36.7,36.8085,1176076.0
2021-09-22 15:30:00,44.08,44.08,43.91,43.95,2302040.0,36.8085,36.8085,36.6666,36.7,2302040.0
2021-09-23 09:30:00,44.28,44.72,44.19,44.4,2532129.0,36.9755,37.343,36.9004,37.0757,2532129.0
2021-09-23 10:00:00,44.4,44.56,44.36,44.49,1491627.0,37.0757,37.2094,37.0423,37.1509,1491627.0
2021-09-23 10:30:00,44.48,44.63,44.43,44.59,1295208.0,37.1425,37.2678,37.1008,37.2344,1295208.0
2021-09-23 11:00:00,44.59,44.61,44.44,44.45,837445.0,37.2344,37.2511,37.1091,37.1175,837445.0
2021-09-23 11:30:00,44.45,44.51,44.42,44.47,668812.0,37.1175,37.1676,37.0924,37.1342,668812.0
2021-09-23 12:00:00,44.46,44.49,44.26,44.32,863142.0,37.1258,37.1509,36.9588,37.0089,863142.0
2021-09-23 12:30:00,44.32,44.35,44.26,44.27,779871.0,37.0089,37.034,36.9588,36.9672,779871.0
2021-09-23 13:00:00,44.27,44.4,44.18,44.36,1001222.0,36.9672,37.0757,36.892,37.0423,1001222.0
2021-09-23 13:30:00,44.36,44.38,44.31,44.34,548884.0,37.0423,37.059,37.0006,37.0256,548884.0
2021-09-23 14:00:00,44.35,44.35,44.24,44.27,529863.0,37.034,37.034,36.9421,36.9672,529863.0
2021-09-23 14:30:00,44.27,44.35,44.26,44.34,649921.0,36.9672,37.034,36.9588,37.0256,649921.0
2021-09-23 15:00:00,44.34,44.35,44.27,44.32,769456.0,37.0256,37.034,36.9672,37.0089,769456.0
2021-09-23 15:30:00,44.32,44.32,44.15,44.2,2523339.0,37.0089,37.0089,36.867,36.9087,2523339.0
2021-09-24 09:30:00,44.09,44.41,44.07,44.25,2060081.0,36.8169,37.0841,36.8002,36.9505,2060081.0
2021-09-24 10:00:00,44.26,44.37,44.21,44.23,1037711.0,36.9588,37.0507,36.9171,36.9338,1037711.0
2021-09-24 10:30:00,44.23,44.31,44.14,44.15,1352935.0,36.9338,37.0006,36.8586,36.867,1352935.0
2021-09-24 11:00:00,44.15,44.2,44.0,44.02,884281.0,36.867,36.9087,36.7417,36.7584,884281.0
2021-09-24 11:30:00,44.01,44.06,43.9,44.02,1049860.0,36.7501,36.7918,36.6582,36.7584,1049860.0
2021-09-24 12:00:00,44.02,44.02,43.95,43.96,580768.0,36.7584,36.7584,36.7,36.7083,580768.0
2021-09-24 12:30:00,43.96,43.99,43.93,43.95,496111.0,36.7083,36.7334,36.6833,36.7,496111.0
2021-09-24 13:00:00,43.95,43.98,43.91,43.94,488364.0,36.7,36.725,36.6666,36.6916,488364.0
2021-09-24 13:30:00,43.94,43.94,43.82,43.82,725067.0,36.6916,36.6916,36.5914,36.5914,725067.0
2021-09-24 14:00:00,43.83,43.94,43.81,43.93,551698.0,36.5998,36.6916,36.5831,36.6833,551698.0
2021-09-24 14:30:00,43.93,44.01,43.93,44.0,607932.0,36.6833,36.7501,36.6833,36.7417,607932.0
2021-09-24 15:00:00,44.0,44.03,43.95,43.98,502137.0,36.7417,36.7668,36.7,36.725,502137.0
2021-09-24 15:30:00,43.98,44.05,43.94,43.95,2036827.0,36.725,36.7835,36.6916,36.7,2036827.0
2021-09-27 09:30:00,43.92,44.08,43.74,43.84,2012542.0,36.6749,36.8085,36.5246,36.6081,2012542.0
2021-09-27 10:00:00,43.84,44.09,43.78,43.99,1360017.0,36.6081,36.8169,36.558,36.7334,1360017.0
2021-09-27 10:30:00,43.99,44.13,43.98,43.98,1393844.0,36.7334,36.8503,36.725,36.725,1393844.0
2021-09-27 11:00:00,43.98,44.1,43.91,43.97,1195729.0,36.725,36.8252,36.6666,36.7167,1195729.0
2021-09-27 11:30:00,43.97,43.97,43.78,43.85,1303390.0,36.7167,36.7167,36.558,36.6165,1303390.0
2021-09-27 12:00:00,43.85,43.86,43.72,43.79,1035277.0,36.6165,36.6248,36.5079,36.5664,1035277.0
2021-09-27 12:30:00,43.79,43.82,43.67,43.7,925838.0,36.5664,36.5914,36.4662,36.4912,925838.0
2021-09-27 13:00:00,43.69,43.76,43.62,43.72,786348.0,36.4829,36.5413,36.4244,36.5079,786348.0
2021-09-27 13:30:00,43.71,43.73,43.66,43.72,510847.0,36.4996,36.5163,36.4578,36.5079,510847.0
2021-09-27 14:00:00,43.72,43.74,43.68,43.73,516878.0,36.5079,36.5246,36.4745,36.5163,516878.0
2021-09-27 14:30:00,43.74,43.74,43.66,43.68,702588.0,36.5246,36.5246,36.4578,36.4745,702588.0
2021-09-27 15:00:00,43.67,43.7,43.6,43.64,1022782.0,36.4662,36.4912,36.4077,36.4411,1022782.0
2021-09-27 15:30:00,43.64,43.64,43.51,43.56,2237460.0,36.4411,36.4411,36.3326,36.3743,2237460.0
2021-09-28 09:30:00,43.07,43.1,42.61,42.81,4182667.0,35.9651,35.9902,35.581,35.748,4182667.0
2021-09-28 10:00:00,42.81,42.82,42.43,42.73,3883231.0,35.748,35.7564,35.4307,35.6812,3883231.0
2021-09-28 10:30:00,42.72,43.0,42.67,42.74,2097505.0,35.6729,35.9067,35.6311,35.6896,2097505.0
2021-09-28 11:00:00,42.73,42.89,42.7,42.86,1119102.0,35.6812,35.8148,35.6562,35.7898,1119102.0
2021-09-28 11:30:00,42.86,42.98,42.81,42.93,1079794.0,35.7898,35.89,35.748,35.8482,1079794.0
2021-09-28 12:00:00,42.92,42.97,42.82,42.91,883085.0,35.8399,35.8816,35.7564,35.8315,883085.0
2021-09-28 12:30:00,42.9,42.93,42.8,42.85,1191655.0,35.8232,35.8482,35.7397,35.7814,1191655.0
2021-09-28 13:00:00,42.85,43.07,42.81,43.02,974811.0,35.7814,35.9651,35.748,35.9234,974811.0
2021-09-28 13:30:00,43.01,43.06,42.93,42.94,762909.0,35.915,35.9568,35.8482,35.8566,762909.0
2021-09-28 14:00:00,42.94,43.07,42.85,43.07,783610.0,35.8566,35.9651,35.7814,35.9651,783610.0
2021-09-28 14:30:00,43.06,43.22,42.97,43.22,1104807.0,35.9568,36.0904,35.8816,36.0904,1104807.0
2021-09-28 15:00:00,43.21,43.28,43.15,43.16,1434960.0,36.082,36.1405,36.0319,36.0403,1434960.0
2021-09-28 15:30:00,43.16,43.24,42.95,43.05,2991362.0,36.0403,36.1071,35.8649,35.9484,2991362.0
2021-09-29 09:30:00,43.22,43.43,43.08,43.25,1656328.0,36.0904,36.2658,35.9735,36.1154,1656328.0
2021-09-29 10:00:00,43.25,43.34,43.19,43.23,887586.0,36.1154,36.1906,36.0653,36.0987,887586.0
2021-09-29 10:30:00,43.23,43.35,43.17,43.26,1324064.0,36.0987,36.199,36.0486,36.1238,1324064.0
2021-09-29 11:00:00,43.26,43.32,43.15,43.31,828015.0,36.1238,36.1739,36.0319,36.1656,828015.0
2021-09-29 11:30:00,43.3,43.37,43.24,43.28,1120490.0,36.1572,36.2157,36.1071,36.1405,1120490.0
2021-09-29 12:00:00,43.28,43.34,43.24,43.3,906234.0,36.1405,36.1906,36.1071,36.1572,906234.0
2021-09-29 12:30:00,43.3,43.35,43.25,43.34,583381.0,36.1572,36.199,36.1154,36.1906,583381.0
2021-09-29 13:00:00,43.34,43.35,43.24,43.32,475061.0,36.1906,36.199,36.1071,36.1739,475061.0
2021-09-29 13:30:00,43.32,43.38,43.27,43.38,498445.0,36.1739,36.224,36.1321,36.224,498445.0
2021-09-29 14:00:00,43.37,43.54,43.36,43.53,1033679.0,36.2157,36.3576,36.2073,36.3493,1033679.0
2021-09-29 14:30:00,43.52,43.63,43.51,43.59,882034.0,36.3409,36.4328,36.3326,36.3994,882034.0
2021-09-29 15:00:00,43.6,43.62,43.47,43.6,1064039.0,36.4077,36.4244,36.2992,36.4077,1064039.0
2021-09-29 15:30:00,43.59,43.69,43.5,43.52,3069678.0,36.3994,36.4829,36.3242,36.3409,3069678.0
2021-09-30 09:30:00,43.79,44.05,43.65,43.83,1554246.0,36.5664,36.7835,36.4495,36.5998,1554246.0
2021-09-30 10:00:00,43.82,43.86,43.66,43.79,865464.0,36.5914,36.6248,36.4578,36.5664,865464.0
2021-09-30 10:30:00,43.78,43.85,43.56,43.64,989876.0,36.558,36.6165,36.3743,36.4411,989876.0
2021-09-30 11:00:00,43.63,43.7,43.57,43.66,826630.0,36.4328,36.4912,36.3827,36.4578,826630.0
2021-09-30 11:30:00,43.66,43.67,43.39,43.51,958193.0,36.4578,36.4662,36.2324,36.3326,958193.0
2021-09-30 12:00:00,43.5,43.57,43.35,43.44,937266.0,36.3242,36.3827,36.199,36.2741,937266.0
2021-09-30 12:30:00,43.43,43.49,43.32,43.35,754550.0,36.2658,36.3159,36.1739,36.199,754550.0
2021-09-30 13:00:00,43.34,43.47,43.33,43.35,613336.0,36.1906,36.2992,36.1823,36.199,613336.0
2021-09-30 13:30:00,43.35,43.48,43.29,43.44,697955.0,36.199,36.3075,36.1489,36.2741,697955.0
2021-09-30 14:00:00,43.44,43.51,43.35,43.42,886083.0,36.2741,36.3326,36.199,36.2574,886083.0
2021-09-30 14:30:00,43.41,43.5,43.34,43.36,1326849.0,36.2491,36.3242,36.1906,36.2073,1326849.0
2021-09-30 15:00:00,43.36,43.43,43.24,43.28,1388689.0,36.2073,36.2658,36.1071,36.1405,1388689.0
2021-09-30 15:30:00,43.28,43.35,42.97,43.01,3216901.0,36.1405,36.199,35.8816,35.915,3216901.0
2021-10-01 09:30:00,42.52,42.62,41.7,42.19,7068429.0,35.5059,35.5894,34.8211,35.2303,7068429.0
2021-10-01 10:00:00,42.19,42.31,41.8,42.02,3081350.0,35.2303,35.3305,34.9046,35.0884,3081350.0
2021-10-01 10:30:00,42.02,42.1,41.82,42.08,2977086.0,35.0884,35.1552,34.9213,35.1385,2977086.0
2021-10-01 11:00:00,42.08,42.37,41.95,42.32,2431700.0,35.1385,35.3806,35.0299,35.3389,2431700.0
2021-10-01 11:30:00,42.32,42.65,42.3,42.57,2119248.0,35.3389,35.6144,35.3222,35.5476,2119248.0
2021-10-01 12:00:00,42.57,42.66,42.48,42.62,1574368.0,35.5476,35.6228,35.4725,35.5894,1574368.0
2021-10-01 12:30:00,42.63,42.67,42.52,42.66,1167764.0,35.5977,35.6311,35.5059,35.6228,1167764.0
2021-10-01 13:00:00,42.65,42.74,42.6,42.69,845672.0,35.6144,35.6896,35.5727,35.6478,845672.0
2021-10-01 13:30:00,42.69,42.92,42.64,42.86,1729087.0,35.6478,35.8399,35.6061,35.7898,1729087.0
2021-10-01 14:00:00,42.86,42.96,42.84,42.88,1192031.0,35.7898,35.8733,35.7731,35.8065,1192031.0
2021-10-01 14:30:00,42.87,42.95,42.81,42.94,1129738.0,35.7981,35.8649,35.748,35.8566,1129738.0
2021-10-01 15:00:00,42.94,43.1,42.93,43.0,1391608.0,35.8566,35.9902,35.8482,35.9067,1391608.0
2021-10-01 15:30:00,43.0,43.06,42.83,42.93,4622402.0,35.9067,35.9568,35.7647,35.8482,4622402.0
2021-10-04 09:30:00,42.93,43.35,42.65,42.93,3044830.0,35.8482,36.199,35.6144,35.8482,3044830.0
2021-10-04 10:00:00,42.92,43.15,42.85,42.9,1676344.0,35.8399,36.0319,35.7814,35.8232,1676344.0
2021-10-04 10:30:00,42.9,42.92,42.54,42.56,1726820.0,35.8232,35.8399,35.5226,35.5393,1726820.0
2021-10-04 11:00:00,42.57,42.64,42.42,42.49,1044036.0,35.5476,35.6061,35.4224,35.4808,1044036.0
2021-10-04 11:30:00,42.48,42.52,42.21,42.48,2064969.0,35.4725,35.5059,35.247,35.4725,2064969.0
2021-10-04 12:00:00,42.48,42.54,42.38,42.41,736009.0,35.4725,35.5226,35.389,35.414,736009.0
2021-10-04 12:30:00,42.41,42.54,42.39,42.5,674677.0,35.414,35.5226,35.3973,35.4892,674677.0
2021-10-04 13:00:00,42.49,42.5,42.34,42.35,824221.0,35.4808,35.4892,35.3556,35.3639,824221.0
2021-10-04 13:30:00,42.35,42.44,42.33,42.4,820739.0,35.3639,35.4391,35.3472,35.4057,820739.0
2021-10-04 14:00:00,42.4,42.49,42.37,42.43,973667.0,35.4057,35.4808,35.3806,35.4307,973667.0
2021-10-04 14:30:00,42.42,42.57,42.36,42.55,1129107.0,35.4224,35.5476,35.3723,35.5309,1129107.0
2021-10-04 15:00:00,42.56,42.65,42.38,42.43,1047936.0,35.5393,35.6144,35.389,35.4307,1047936.0
2021-10-04 15:30:00,42.43,42.6,42.32,42.43,4065054.0,35.4307,35.5727,35.3389,35.4307,4065054.0
2021-10-05 09:30:00,42.53,42.79,42.3,42.39,1957890.0,35.5142,35.7313,35.3222,35.3973,1957890.0
2021-10-05 10:00:00,42.39,42.62,42.38,42.61,1596025.0,35.3973,35.5894,35.389,35.581,1596025.0
2021-10-05 10:30:00,42.61,42.69,42.54,42.66,1107647.0,35.581,35.6478,35.5226,35.6228,1107647.0
2021-10-05 11:00:00,42.67,42.75,42.62,42.71,955201.0,35.6311,35.6979,35.5894,35.6645,955201.0
2021-10-05 11:30:00,42.71,42.73,42.53,42.59,838496.0,35.6645,35.6812,35.5142,35.5643,838496.0
2021-10-05 12:00:00,42.58,42.7,42.57,42.62,562813.0,35.556,35.6562,35.5476,35.5894,562813.0
2021-10-05 12:30:00,42.61,42.65,42.55,42.58,516296.0,35.581,35.6144,35.5309,35.556,516296.0
2021-10-05 13:00:00,42.58,42.63,42.49,42.51,505153.0,35.556,35.5977,35.4808,35.4975,505153.0
2021-10-05 13:30:00,42.51,42.54,42.43,42.45,432608.0,35.4975,35.5226,35.4307,35.4474,432608.0
2021-10-05 14:00:00,42.45,42.6,42.44,42.55,759417.0,35.4474,35.5727,35.4391,35.5309,759417.0
2021-10-05 14:30:00,42.55,42.6,42.49,42.51,755318.0,35.5309,35.5727,35.4808,35.4975,755318.0
2021-10-05 15:00:00,42.51,42.55,42.42,42.43,616680.0,35.4975,35.5309,35.4224,35.4307,616680.0
2021-10-05 15:30:00,42.42,42.46,42.28,42.3,3166403.0,35.4224,35.4558,35.3055,35.3222,3166403.0
2021-10-06 09:30:00,42.06,42.2,41.79,41.91,2594099.0,35.1218,35.2387,34.8963,34.9965,2594099.0
2021-10-06 10:00:00,41.9,42.07,41.8,41.97,1982864.0,34.9881,35.1301,34.9046,35.0466,1982864.0
2021-10-06 10:30:00,41.96,42.04,41.83,41.93,1424363.0,35.0382,35.1051,34.9297,35.0132,1424363.0
2021-10-06 11:00:00,41.94,41.97,41.82,41.83,1132777.0,35.0215,35.0466,34.9213,34.9297,1132777.0
2021-10-06 11:30:00,41.83,41.86,41.69,41.84,1048210.0,34.9297,34.9547,34.8128,34.938,1048210.0
2021-10-06 12:00:00,41.84,41.84,41.69,41.76,927523.0,34.938,34.938,34.8128,34.8712,927523.0
2021-10-06 12:30:00,41.75,41.83,41.73,41.77,677890.0,34.8629,34.9297,34.8462,34.8796,677890.0
2021-10-06 13:00:00,41.77,41.9,41.74,41.9,727341.0,34.8796,34.9881,34.8545,34.9881,727341.0
2021-10-06 13:30:00,41.9,42.03,41.89,41.95,974678.0,34.9881,35.0967,34.9798,35.0299,974678.0
2021-10-06 14:00:00,41.96,42.04,41.9,41.94,1128288.0,35.0382,35.1051,34.9881,35.0215,1128288.0
2021-10-06 14:30:00,41.94,42.03,41.9,41.95,890984.0,35.0215,35.0967,34.9881,35.0299,890984.0
2021-10-06 15:00:00,41.95,41.98,41.87,41.91,1043206.0,35.0299,35.0549,34.9631,34.9965,1043206.0
2021-10-06 15:30:00,41.91,42.03,41.86,42.02,3386530.0,34.9965,35.0967,34.9547,35.0884,3386530.0
2021-10-07 09:30:00,42.52,42.73,42.21,42.68,2779186.0,35.5059,35.6812,35.247,35.6395,2779186.0
2021-10-07 10:00:00,42.67,42.86,42.66,42.83,1388821.0,35.6311,35.7898,35.6228,35.7647,1388821.0
2021-10-07 10:30:00,42.83,42.84,42.72,42.84,1307812.0,35.7647,35.7731,35.6729,35.7731,1307812.0
2021-10-07 11:00:00,42.84,42.88,42.66,42.72,908844.0,35.7731,35.8065,35.6228,35.6729,908844.0
2021-10-07 11:30:00,42.71,42.85,42.67,42.83,909402.0,35.6645,35.7814,35.6311,35.7647,909402.0
2021-10-07 12:00:00,42.83,42.92,42.82,42.87,1028842.0,35.7647,35.8399,35.7564,35.7981,1028842.0
2021-10-07 12:30:00,42.87,42.96,42.81,42.82,822744.0,35.7981,35.8733,35.748,35.7564,822744.0
2021-10-07 13:00:00,42.82,42.88,42.77,42.88,619296.0,35.7564,35.8065,35.7146,35.8065,619296.0
2021-10-07 13:30:00,42.88,42.92,42.82,42.87,620924.0,35.8065,35.8399,35.7564,35.7981,620924.0
2021-10-07 14:00:00,42.87,42.87,42.79,42.81,857020.0,35.7981,35.7981,35.7313,35.748,857020.0
2021-10-07 14:30:00,42.82,42.86,42.77,42.78,709012.0,35.7564,35.7898,35.7146,35.723,709012.0
2021-10-07 15:00:00,42.77,42.81,42.73,42.8,693573.0,35.7146,35.748,35.6812,35.7397,693573.0
2021-10-07 15:30:00,42.79,42.79,42.67,42.74,2178538.0,35.7313,35.7313,35.6311,35.6896,2178538.0
2021-10-08 09:30:00,42.63,42.91,42.42,42.5,1650231.0,35.5977,35.8315,35.4224,35.4892,1650231.0
2021-10-08 10:00:00,42.5,42.58,42.38,42.38,696265.0,35.4892,35.556,35.389,35.389,696265.0
2021-10-08 10:30:00,42.38,42.47,42.34,42.44,921840.0,35.389,35.4641,35.3556,35.4391,921840.0
2021-10-08 11:00:00,42.43,42.52,42.41,42.49,467703.0,35.4307,35.5059,35.414,35.4808,467703.0
2021-10-08 11:30:00,42.48,42.54,42.44,42.46,490613.0,35.4725,35.5226,35.4391,35.4558,490613.0
2021-10-08 12:00:00,42.45,42.47,42.35,42.37,574674.0,35.4474,35.4641,35.3639,35.3806,574674.0
2021-10-08 12:30:00,42.37,42.47,42.36,42.45,376230.0,35.3806,35.4641,35.3723,35.4474,376230.0
2021-10-08 13:00:00,42.45,42.51,42.42,42.48,522448.0,35.4474,35.4975,35.4224,35.4725,522448.0
2021-10-08 13:30:00,42.48,42.57,42.48,42.55,531906.0,35.4725,35.5476,35.4725,35.5309,531906.0
2021-10-08 14:00:00,42.55,42.62,42.54,42.59,439722.0,35.5309,35.5894,35.5226,35.5643,439722.0
2021-10-08 14:30:00,42.6,42.64,42.54,42.58,405442.0,35.5727,35.6061,35.5226,35.556,405442.0
2021-10-08 15:00:00,42.57,42.62,42.53,42.55,660683.0,35.5476,35.5894,35.5142,35.5309,660683.0
2021-10-08 15:30:00,42.54,42.55,42.4,42.45,2029788.0,35.5226,35.5309,35.4057,35.4474,2029788.0
2021-10-11 09:30:00,42.45,42.59,42.32,42.54,1137852.0,35.4474,35.5643,35.3389,35.5226,1137852.0
2021-10-11 10:00:00,42.55,42.62,42.46,42.51,608684.0,35.5309,35.5894,35.4558,35.4975,608684.0
2021-10-11 10:30:00,42.51,42.61,42.49,42.52,518936.0,35.4975,35.581,35.4808,35.5059,518936.0
2021-10-11 11:00:00,42.51,42.53,42.42,42.45,458272.0,35.4975,35.5142,35.4224,35.4474,458272.0
2021-10-11 11:30:00,42.45,42.52,42.42,42.43,467747.0,35.4474,35.5059,35.4224,35.4307,467747.0
2021-10-11 12:00:00,42.42,42.44,42.35,42.42,559486.0,35.4224,35.4391,35.3639,35.4224,559486.0
2021-10-11 12:30:00,42.41,42.43,42.28,42.29,485069.0,35.414,35.4307,35.3055,35.3138,485069.0
2021-10-11 13:00:00,42.29,42.29,42.12,42.14,547828.0,35.3138,35.3138,35.1719,35.1886,547828.0
2021-10-11 13:30:00,42.14,42.14,42.02,42.09,593377.0,35.1886,35.1886,35.0884,35.1468,593377.0
2021-10-11 14:00:00,42.08,42.14,42.04,42.06,462259.0,35.1385,35.1886,35.1051,35.1218,462259.0
2021-10-11 14:30:00,42.06,42.16,42.04,42.11,557480.0,35.1218,35.2053,35.1051,35.1635,557480.0
2021-10-11 15:00:00,42.11,42.16,42.06,42.1,724119.0,35.1635,35.2053,35.1218,35.1552,724119.0
2021-10-11 15:30:00,42.1,42.15,42.01,42.06,1996736.0,35.1552,35.1969,35.08,35.1218,1996736.0
2021-10-12 09:30:00,42.16,42.21,41.86,42.02,1996964.0,35.2053,35.247,34.9547,35.0884,1996964.0
2021-10-12 10:00:00,42.02,42.06,41.9,41.98,818794.0,35.0884,35.1218,34.9881,35.0549,818794.0
2021-10-12 10:30:00,41.98,42.04,41.93,41.99,580729.0,35.0549,35.1051,35.0132,35.0633,580729.0
2021-10-12 11:00:00,41.99,42.08,41.89,41.9,775591.0,35.0633,35.1385,34.9798,34.9881,775591.0
2021-10-12 11:30:00,41.91,41.92,41.82,41.88,928617.0,34.9965,35.0048,34.9213,34.9714,928617.0
2021-10-12 12:00:00,41.89,41.91,41.77,41.8,825656.0,34.9798,34.9965,34.8796,34.9046,825656.0
2021-10-12 12:30:00,41.8,41.82,41.72,41.8,638317.0,34.9046,34.9213,34.8378,34.9046,638317.0
2021-10-12 13:00:00,41.8,41.85,41.79,41.84,554613.0,34.9046,34.9464,34.8963,34.938,554613.0
2021-10-12 13:30:00,41.85,41.96,41.84,41.92,646922.0,34.9464,35.0382,34.938,35.0048,646922.0
2021-10-12 14:00:00,41.91,41.98,41.88,41.89,765285.0,34.9965,35.0549,34.9714,34.9798,765285.0
2021-10-12 14:30:00,41.89,41.89,41.75,41.77,734128.0,34.9798,34.9798,34.8629,34.8796,734128.0
2021-10-12 15:00:00,41.77,41.91,41.76,41.84,1000020.0,34.8796,34.9965,34.8712,34.938,1000020.0
2021-10-12 15:30:00,41.84,41.87,41.66,41.85,2501587.0,34.938,34.9631,34.7877,34.9464,2501587.0
2021-10-13 09:30:00,41.63,41.91,41.23,41.29,3429690.0,34.7627,34.9965,34.4287,34.4788,3429690.0
2021-10-13 10:00:00,41.3,41.33,41.01,41.05,2792755.0,34.4871,34.5122,34.245,34.2784,2792755.0
2021-10-13 10:30:00,41.05,41.21,41.03,41.05,1338018.0,34.2784,34.412,34.2617,34.2784,1338018.0
2021-10-13 11:00:00,41.06,41.16,40.94,41.11,2246742.0,34.2867,34.3702,34.1865,34.3285,2246742.0
2021-10-13 11:30:00,41.12,41.3,41.08,41.22,1145676.0,34.3368,34.4871,34.3034,34.4203,1145676.0
2021-10-13 12:00:00,41.22,41.36,41.19,41.33,820333.0,34.4203,34.5372,34.3953,34.5122,820333.0
2021-10-13 12:30:00,41.33,41.45,41.28,41.44,827837.0,34.5122,34.6124,34.4704,34.604,827837.0
2021-10-13 13:00:00,41.44,41.48,41.38,41.48,738511.0,34.604,34.6374,34.5539,34.6374,738511.0
2021-10-13 13:30:00,41.47,41.52,41.4,41.44,854626.0,34.6291,34.6708,34.5706,34.604,854626.0
2021-10-13 14:00:00,41.43,41.66,41.38,41.47,2257267.0,34.5957,34.7877,34.5539,34.6291,2257267.0
2021-10-13 14:30:00,41.48,41.48,41.36,41.41,934249.0,34.6374,34.6374,34.5372,34.579,934249.0
2021-10-13 15:00:00,41.41,41.5,41.38,41.46,1019103.0,34.579,34.6541,34.5539,34.6207,1019103.0
2021-10-13 15:30:00,41.46,41.5,41.36,41.43,3268243.0,34.6207,34.6541,34.5372,34.5957,3268243.0
2021-10-14 09:30:00,41.56,41.9,41.55,41.71,2167140.0,34.7042,34.9881,34.6959,34.8295,2167140.0
2021-10-14 10:00:00,41.71,41.86,41.69,41.82,1131075.0,34.8295,34.9547,34.8128,34.9213,1131075.0
2021-10-14 10:30:00,41.82,41.96,41.81,41.95,913018.0,34.9213,35.0382,34.913,35.0299,913018.0
2021-10-14 11:00:00,41.95,41.95,41.85,41.86,559617.0,35.0299,35.0299,34.9464,34.9547,559617.0
2021-10-14 11:30:00,41.86,41.9,41.8,41.86,490398.0,34.9547,34.9881,34.9046,34.9547,490398.0
2021-10-14 12:00:00,41.86,41.89,41.83,41.86,462120.0,34.9547,34.9798,34.9297,34.9547,462120.0
2021-10-14 12:30:00,41.86,41.86,41.77,41.8,567712.0,34.9547,34.9547,34.8796,34.9046,567712.0
2021-10-14 13:00:00,41.81,41.84,41.75,41.77,503019.0,34.913,34.938,34.8629,34.8796,503019.0
2021-10-14 13:30:00,41.77,41.81,41.76,41.8,395766.0,34.8796,34.913,34.8712,34.9046,395766.0
2021-10-14 14:00:00,41.8,41.82,41.75,41.78,472211.0,34.9046,34.9213,34.8629,34.8879,472211.0
2021-10-14 14:30:00,41.79,41.84,41.77,41.8,424201.0,34.8963,34.938,34.8796,34.9046,424201.0
2021-10-14 15:00:00,41.8,41.81,41.71,41.72,855208.0,34.9046,34.913,34.8295,34.8378,855208.0
2021-10-14 15:30:00,41.72,41.73,41.51,41.65,3080765.0,34.8378,34.8462,34.6625,34.7794,3080765.0
2021-10-15 09:30:00,41.9,41.98,41.64,41.96,2555354.0,34.9881,35.0549,34.771,35.0382,2555354.0
2021-10-15 10:00:00,41.96,42.03,41.82,41.83,1290724.0,35.0382,35.0967,34.9213,34.9297,1290724.0
2021-10-15 10:30:00,41.83,41.84,41.65,41.7,2210814.0,34.9297,34.938,34.7794,34.8211,2210814.0
2021-10-15 11:00:00,41.71,41.72,41.62,41.65,827655.0,34.8295,34.8378,34.7543,34.7794,827655.0
2021-10-15 11:30:00,41.64,41.69,41.58,41.59,713229.0,34.771,34.8128,34.7209,34.7293,713229.0
2021-10-15 12:00:00,41.59,41.61,41.4,41.45,1490146.0,34.7293,34.746,34.5706,34.6124,1490146.0
2021-10-15 12:30:00,41.45,41.61,41.45,41.59,570700.0,34.6124,34.746,34.6124,34.7293,570700.0
2021-10-15 13:00:00,41.58,41.63,41.49,41.49,582676.0,34.7209,34.7627,34.6458,34.6458,582676.0
2021-10-15 13:30:00,41.49,41.53,41.48,41.49,425931.0,34.6458,34.6792,34.6374,34.6458,425931.0
2021-10-15 14:00:00,41.5,41.55,41.44,41.45,809474.0,34.6541,34.6959,34.604,34.6124,809474.0
2021-10-15 14:30:00,41.45,41.45,41.38,41.43,1382601.0,34.6124,34.6124,34.5539,34.5957,1382601.0
2021-10-15 15:00:00,41.42,41.49,41.38,41.46,2304253.0,34.5873,34.6458,34.5539,34.6207,2304253.0
2021-10-15 15:30:00,41.46,41.5,41.39,41.49,3852370.0,34.6207,34.6541,34.5623,34.6458,3852370.0
2021-10-18 09:30:00,41.45,41.58,41.04,41.39,2681841.0,34.6124,34.7209,34.27,34.5623,2681841.0
2021-10-18 10:00:00,41.38,41.5,41.29,41.44,1064022.0,34.5539,34.6541,34.4788,34.604,1064022.0
2021-10-18 10:30:00,41.44,41.66,41.41,41.55,1180903.0,34.604,34.7877,34.579,34.6959,1180903.0
2021-10-18 11:00:00,41.55,41.7,41.52,41.65,589093.0,34.6959,34.8211,34.6708,34.7794,589093.0
2021-10-18 11:30:00,41.65,41.65,41.45,41.47,655215.0,34.7794,34.7794,34.6124,34.6291,655215.0
2021-10-18 12:00:00,41.47,41.51,41.45,41.48,453323.0,34.6291,34.6625,34.6124,34.6374,453323.0
2021-10-18 12:30:00,41.47,41.49,41.37,41.39,563367.0,34.6291,34.6458,34.5456,34.5623,563367.0
2021-10-18 13:00:00,41.39,41.41,41.32,41.34,531673.0,34.5623,34.579,34.5038,34.5205,531673.0
2021-10-18 13:30:00,41.34,41.38,41.21,41.22,661527.0,34.5205,34.5539,34.412,34.4203,661527.0
2021-10-18 14:00:00,41.21,41.27,41.18,41.26,626093.0,34.412,34.4621,34.3869,34.4537,626093.0
2021-10-18 14:30:00,41.26,41.35,41.23,41.33,444622.0,34.4537,34.5289,34.4287,34.5122,444622.0
2021-10-18 15:00:00,41.33,41.37,41.3,41.34,609466.0,34.5122,34.5456,34.4871,34.5205,609466.0
2021-10-18 15:30:00,41.35,41.39,41.29,41.32,2057438.0,34.5289,34.5623,34.4788,34.5038,2057438.0
2021-10-19 09:30:00,41.6,42.2,41.54,42.02,3256513.0,34.7376,35.2387,34.6875,35.0884,3256513.0
2021-10-19 10:00:00,42.03,42.05,41.86,41.92,913759.0,35.0967,35.1134,34.9547,35.0048,913759.0
2021-10-19 10:30:00,41.93,42.01,41.89,41.96,747225.0,35.0132,35.08,34.9798,35.0382,747225.0
2021-10-19 11:00:00,41.96,42.16,41.94,42.07,1203997.0,35.0382,35.2053,35.0215,35.1301,1203997.0
2021-10-19 11:30:00,42.06,42.11,42.01,42.1,679982.0,35.1218,35.1635,35.08,35.1552,679982.0
2021-10-19 12:00:00,42.1,42.19,42.08,42.15,754289.0,35.1552,35.2303,35.1385,35.1969,754289.0
2021-10-19 12:30:00,42.14,42.18,42.11,42.14,598363.0,35.1886,35.222,35.1635,35.1886,598363.0
2021-10-19 13:00:00,42.15,42.19,42.1,42.15,664055.0,35.1969,35.2303,35.1552,35.1969,664055.0
2021-10-19 13:30:00,42.15,42.19,42.14,42.17,569003.0,35.1969,35.2303,35.1886,35.2136,569003.0
2021-10-19 14:00:00,42.17,42.18,42.06,42.07,664739.0,35.2136,35.222,35.1218,35.1301,664739.0
2021-10-19 14:30:00,42.07,42.09,42.01,42.05,538668.0,35.1301,35.1468,35.08,35.1134,538668.0
2021-10-19 15:00:00,42.04,42.14,42.03,42.11,719681.0,35.1051,35.1886,35.0967,35.1635,719681.0
2021-10-19 15:30:00,42.11,42.15,42.01,42.09,2168240.0,35.1635,35.1969,35.08,35.1468,2168240.0
2021-10-20 09:30:00,42.12,42.71,42.1,42.64,2957332.0,35.1719,35.6645,35.1552,35.6061,2957332.0
2021-10-20 10:00:00,42.64,42.74,42.52,42.57,1403391.0,35.6061,35.6896,35.5059,35.5476,1403391.0
2021-10-20 10:30:00,42.57,42.83,42.53,42.82,1589944.0,35.5476,35.7647,35.5142,35.7564,1589944.0
2021-10-20 11:00:00,42.82,43.06,42.8,42.89,2158431.0,35.7564,35.9568,35.7397,35.8148,2158431.0
2021-10-20 11:30:00,42.89,43.1,42.78,42.95,1830655.0,35.8148,35.9902,35.723,35.8649,1830655.0
2021-10-20 12:00:00,42.95,43.09,42.9,43.05,1270143.0,35.8649,35.9818,35.8232,35.9484,1270143.0
2021-10-20 12:30:00,43.05,43.11,43.01,43.07,1002338.0,35.9484,35.9985,35.915,35.9651,1002338.0
2021-10-20 13:00:00,43.07,43.08,42.91,42.94,1052491.0,35.9651,35.9735,35.8315,35.8566,1052491.0
2021-10-20 13:30:00,42.93,42.95,42.8,42.87,627350.0,35.8482,35.8649,35.7397,35.7981,627350.0
2021-10-20 14:00:00,42.87,42.92,42.84,42.91,520594.0,35.7981,35.8399,35.7731,35.8315,520594.0
2021-10-20 14:30:00,42.91,42.94,42.81,42.82,617760.0,35.8315,35.8566,35.748,35.7564,617760.0
2021-10-20 15:00:00,42.82,42.87,42.72,42.87,1047449.0,35.7564,35.7981,35.6729,35.7981,1047449.0
2021-10-20 15:30:00,42.87,42.87,42.71,42.81,2326066.0,35.7981,35.7981,35.6645,35.748,2326066.0
2021-10-21 09:30:00,43.05,43.09,42.45,42.66,3041219.0,35.9484,35.9818,35.4474,35.6228,3041219.0
2021-10-21 10:00:00,42.65,42.66,42.43,42.57,1424955.0,35.6144,35.6228,35.4307,35.5476,1424955.0
2021-10-21 10:30:00,42.58,42.64,42.45,42.51,1198319.0,35.556,35.6061,35.4474,35.4975,1198319.0
2021-10-21 11:00:00,42.51,42.62,42.5,42.54,836076.0,35.4975,35.5894,35.4892,35.5226,836076.0
2021-10-21 11:30:00,42.54,42.66,42.52,42.62,1034950.0,35.5226,35.6228,35.5059,35.5894,1034950.0
2021-10-21 12:00:00,42.62,42.65,42.56,42.56,632915.0,35.5894,35.6144,35.5393,35.5393,632915.0
2021-10-21 12:30:00,42.57,42.58,42.48,42.52,749893.0,35.5476,35.556,35.4725,35.5059,749893.0
2021-10-21 13:00:00,42.51,42.57,42.46,42.54,730763.0,35.4975,35.5476,35.4558,35.5226,730763.0
2021-10-21 13:30:00,42.54,42.65,42.53,42.63,670245.0,35.5226,35.6144,35.5142,35.5977,670245.0
2021-10-21 14:00:00,42.63,42.69,42.61,42.68,742075.0,35.5977,35.6478,35.581,35.6395,742075.0
2021-10-21 14:30:00,42.68,42.69,42.56,42.67,818572.0,35.6395,35.6478,35.5393,35.6311,818572.0
2021-10-21 15:00:00,42.67,42.78,42.66,42.77,1047812.0,35.6311,35.723,35.6228,35.7146,1047812.0
2021-10-21 15:30:00,42.78,42.91,42.7,42.86,3403181.0,35.723,35.8315,35.6562,35.7898,3403181.0
2021-10-22 09:30:00,42.82,42.99,42.63,42.85,1944797.0,35.7564,35.8983,35.5977,35.7814,1944797.0
2021-10-22 10:00:00,42.85,42.92,42.73,42.88,847452.0,35.7814,35.8399,35.6812,35.8065,847452.0
2021-10-22 10:30:00,42.87,42.9,42.78,42.8,694115.0,35.7981,35.8232,35.723,35.7397,694115.0
2021-10-22 11:00:00,42.8,42.87,42.75,42.79,640803.0,35.7397,35.7981,35.6979,35.7313,640803.0
2021-10-22 11:30:00,42.79,42.79,42.7,42.77,773800.0,35.7313,35.7313,35.6562,35.7146,773800.0
2021-10-22 12:00:00,42.76,42.86,42.72,42.84,551948.0,35.7063,35.7898,35.6729,35.7731,551948.0
2021-10-22 12:30:00,42.85,42.91,42.84,42.88,474256.0,35.7814,35.8315,35.7731,35.8065,474256.0
2021-10-22 13:00:00,42.88,42.88,42.81,42.85,393953.0,35.8065,35.8065,35.748,35.7814,393953.0
2021-10-22 13:30:00,42.86,42.99,42.83,42.93,781279.0,35.7898,35.8983,35.7647,35.8482,781279.0
2021-10-22 14:00:00,42.93,43.1,42.9,43.1,886132.0,35.8482,35.9902,35.8232,35.9902,886132.0
2021-10-22 14:30:00,43.09,43.15,43.05,43.07,1069496.0,35.9818,36.0319,35.9484,35.9651,1069496.0
2021-10-22 15:00:00,43.07,43.12,43.03,43.07,1057316.0,35.9651,36.0069,35.9317,35.9651,1057316.0
2021-10-22 15:30:00,43.06,43.19,43.04,43.15,2359519.0,35.9568,36.0653,35.9401,36.0319,2359519.0
2021-10-25 09:30:00,43.2,43.24,42.57,42.78,2422896.0,36.0737,36.1071,35.5476,35.723,2422896.0
2021-10-25 10:00:00,42.78,42.85,42.68,42.71,1437293.0,35.723,35.7814,35.6395,35.6645,1437293.0
2021-10-25 10:30:00,42.71,42.77,42.67,42.72,820519.0,35.6645,35.7146,35.6311,35.6729,820519.0
2021-10-25 11:00:00,42.72,42.81,42.71,42.79,657985.0,35.6729,35.748,35.6645,35.7313,657985.0
2021-10-25 11:30:00,42.8,42.91,42.79,42.91,621455.0,35.7397,35.8315,35.7313,35.8315,621455.0
2021-10-25 12:00:00,42.91,43.03,42.88,43.02,562722.0,35.8315,35.9317,35.8065,35.9234,562722.0
2021-10-25 12:30:00,43.02,43.02,42.85,42.96,619996.0,35.9234,35.9234,35.7814,35.8733,619996.0
2021-10-25 13:00:00,42.96,42.99,42.88,42.93,420682.0,35.8733,35.8983,35.8065,35.8482,420682.0
2021-10-25 13:30:00,42.93,42.99,42.9,42.97,583552.0,35.8482,35.8983,35.8232,35.8816,583552.0
2021-10-25 14:00:00,42.97,43.05,42.94,43.05,692438.0,35.8816,35.9484,35.8566,35.9484,692438.0
2021-10-25 14:30:00,43.05,43.09,43.01,43.02,661760.0,35.9484,35.9818,35.915,35.9234,661760.0
2021-10-25 15:00:00,43.02,43.03,42.99,43.02,626411.0,35.9234,35.9317,35.8983,35.9234,626411.0
2021-10-25 15:30:00,43.02,43.18,43.0,43.16,2214701.0,35.9234,36.057,35.9067,36.0403,2214701.0
2021-10-26 09:30:00,43.33,43.34,42.92,43.12,1590145.0,36.1823,36.1906,35.8399,36.0069,1590145.0
2021-10-26 10:00:00,43.13,43.3,43.05,43.27,1503508.0,36.0152,36.1572,35.9484,36.1321,1503508.0
2021-10-26 10:30:00,43.27,43.34,43.21,43.27,1370739.0,36.1321,36.1906,36.082,36.1321,1370739.0
2021-10-26 11:00:00,43.27,43.34,43.19,43.27,960223.0,36.1321,36.1906,36.0653,36.1321,960223.0
2021-10-26 11:30:00,43.27,43.47,43.2,43.46,1148355.0,36.1321,36.2992,36.0737,36.2908,1148355.0
2021-10-26 12:00:00,43.46,43.5,43.37,43.49,937807.0,36.2908,36.3242,36.2157,36.3159,937807.0
2021-10-26 12:30:00,43.49,43.53,43.36,43.48,1015755.0,36.3159,36.3493,36.2073,36.3075,1015755.0
2021-10-26 13:00:00,43.48,43.54,43.41,43.54,1127029.0,36.3075,36.3576,36.2491,36.3576,1127029.0
2021-10-26 13:30:00,43.53,43.54,43.35,43.47,1185946.0,36.3493,36.3576,36.199,36.2992,1185946.0
2021-10-26 14:00:00,43.47,43.53,43.46,43.49,964101.0,36.2992,36.3493,36.2908,36.3159,964101.0
2021-10-26 14:30:00,43.48,43.59,43.39,43.44,1592931.0,36.3075,36.3994,36.2324,36.2741,1592931.0
2021-10-26 15:00:00,43.44,43.69,43.43,43.66,1767929.0,36.2741,36.4829,36.2658,36.4578,1767929.0
2021-10-26 15:30:00,43.66,43.76,43.5,43.57,3907926.0,36.4578,36.5413,36.3242,36.3827,3907926.0
2021-10-27 09:30:00,43.46,43.56,43.08,43.19,2366616.0,36.2908,36.3743,35.9735,36.0653,2366616.0
2021-10-27 10:00:00,43.19,43.22,42.68,42.72,1953694.0,36.0653,36.0904,35.6395,35.6729,1953694.0
2021-10-27 10:30:00,42.71,42.84,42.69,42.77,1302061.0,35.6645,35.7731,35.6478,35.7146,1302061.0
2021-10-27 11:00:00,42.77,42.84,42.73,42.82,948406.0,35.7146,35.7731,35.6812,35.7564,948406.0
2021-10-27 11:30:00,42.82,42.92,42.79,42.86,639248.0,35.7564,35.8399,35.7313,35.7898,639248.0
2021-10-27 12:00:00,42.86,42.88,42.78,42.82,646165.0,35.7898,35.8065,35.723,35.7564,646165.0
2021-10-27 12:30:00,42.81,42.84,42.75,42.76,812099.0,35.748,35.7731,35.6979,35.7063,812099.0
2021-10-27 13:00:00,42.77,42.95,42.76,42.95,772103.0,35.7146,35.8649,35.7063,35.8649,772103.0
2021-10-27 13:30:00,42.95,43.0,42.84,42.86,702106.0,35.8649,35.9067,35.7731,35.7898,702106.0
2021-10-27 14:00:00,42.86,42.9,42.83,42.85,759799.0,35.7898,35.8232,35.7647,35.7814,759799.0
2021-10-27 14:30:00,42.86,42.89,42.81,42.89,596072.0,35.7898,35.8148,35.748,35.8148,596072.0
2021-10-27 15:00:00,42.89,42.98,42.85,42.98,775597.0,35.8148,35.89,35.7814,35.89,775597.0
2021-10-27 15:30:00,42.98,43.03,42.93,42.97,2452090.0,35.89,35.9317,35.8482,35.8816,2452090.0
2021-10-28 09:30:00,42.95,43.67,42.94,43.37,2868965.0,35.8649,36.4662,35.8566,36.2157,2868965.0
2021-10-28 10:00:00,43.38,43.39,43.11,43.21,1476793.0,36.224,36.2324,35.9985,36.082,1476793.0
2021-10-28 10:30:00,43.21,43.36,43.16,43.34,974038.0,36.082,36.2073,36.0403,36.1906,974038.0
2021-10-28 11:00:00,43.34,43.42,43.24,43.26,1065835.0,36.1906,36.2574,36.1071,36.1238,1065835.0
2021-10-28 11:30:00,43.27,43.29,43.13,43.14,904974.0,36.1321,36.1489,36.0152,36.0236,904974.0
2021-10-28 12:00:00,43.14,43.2,43.11,43.12,648535.0,36.0236,36.0737,35.9985,36.0069,648535.0
2021-10-28 12:30:00,43.11,43.22,43.1,43.15,578415.0,35.9985,36.0904,35.9902,36.0319,578415.0
2021-10-28 13:00:00,43.14,43.18,43.12,43.15,542981.0,36.0236,36.057,36.0069,36.0319,542981.0
2021-10-28 13:30:00,43.15,43.18,43.11,43.13,526533.0,36.0319,36.057,35.9985,36.0152,526533.0
2021-10-28 14:00:00,43.14,43.2,43.12,43.2,647802.0,36.0236,36.0737,36.0069,36.0737,647802.0
2021-10-28 14:30:00,43.2,43.25,43.09,43.09,711963.0,36.0737,36.1154,35.9818,35.9818,711963.0
2021-10-28 15:00:00,43.09,43.14,43.02,43.04,1146774.0,35.9818,36.0236,35.9234,35.9401,1146774.0
2021-10-28 15:30:00,43.03,43.24,43.03,43.18,2354503.0,35.9317,36.1071,35.9317,36.057,2354503.0
2021-10-29 09:30:00,43.09,43.35,43.0,43.12,2187453.0,35.9818,36.199,35.9067,36.0069,2187453.0
2021-10-29 10:00:00,43.13,43.14,42.85,42.92,1580430.0,36.0152,36.0236,35.7814,35.8399,1580430.0
2021-10-29 10:30:00,42.93,43.32,42.91,43.26,1422870.0,35.8482,36.1739,35.8315,36.1238,1422870.0
2021-10-29 11:00:00,43.26,43.35,43.24,43.33,1032012.0,36.1238,36.199,36.1071,36.1823,1032012.0
2021-10-29 11:30:00,43.34,43.45,43.25,43.44,1159523.0,36.1906,36.2825,36.1154,36.2741,1159523.0
2021-10-29 12:00:00,43.44,43.51,43.38,43.48,957155.0,36.2741,36.3326,36.224,36.3075,957155.0
2021-10-29 12:30:00,43.49,43.51,43.45,43.51,804732.0,36.3159,36.3326,36.2825,36.3326,804732.0
2021-10-29 13:00:00,43.51,43.57,43.5,43.51,702080.0,36.3326,36.3827,36.3242,36.3326,702080.0
2021-10-29 13:30:00,43.51,43.58,43.49,43.55,610699.0,36.3326,36.391,36.3159,36.366,610699.0
2021-10-29 14:00:00,43.55,43.6,43.49,43.51,1184618.0,36.366,36.4077,36.3159,36.3326,1184618.0
2021-10-29 14:30:00,43.51,43.54,43.47,43.5,1040146.0,36.3326,36.3576,36.2992,36.3242,1040146.0
2021-10-29 15:00:00,43.5,43.64,43.48,43.49,1826147.0,36.3242,36.4411,36.3075,36.3159,1826147.0
2021-10-29 15:30:00,43.49,43.83,43.45,43.75,4333658.0,36.3159,36.5998,36.2825,36.533,4333658.0
2021-11-01 09:30:00,44.14,44.29,43.55,43.83,4933282.0,36.8586,36.9839,36.366,36.5998,4933282.0
2021-11-01 10:00:00,43.83,43.83,43.44,43.51,2420815.0,36.5998,36.5998,36.2741,36.3326,2420815.0
2021-11-01 10:30:00,43.5,43.71,43.45,43.71,2622361.0,36.3242,36.4996,36.2825,36.4996,2622361.0
2021-11-01 11:00:00,43.71,43.83,43.65,43.71,1425065.0,36.4996,36.5998,36.4495,36.4996,1425065.0
2021-11-01 11:30:00,43.71,43.74,43.58,43.66,1410761.0,36.4996,36.5246,36.391,36.4578,1410761.0
2021-11-01 12:00:00,43.66,43.68,43.54,43.63,1025075.0,36.4578,36.4745,36.3576,36.4328,1025075.0
2021-11-01 12:30:00,43.63,43.66,43.55,43.58,976114.0,36.4328,36.4578,36.366,36.391,976114.0
2021-11-01 13:00:00,43.59,43.67,43.57,43.58,788544.0,36.3994,36.4662,36.3827,36.391,788544.0
2021-11-01 13:30:00,43.58,43.59,43.46,43.51,1108430.0,36.391,36.3994,36.2908,36.3326,1108430.0
2021-11-01 14:00:00,43.51,43.58,43.5,43.55,970764.0,36.3326,36.391,36.3242,36.366,970764.0
2021-11-01 14:30:00,43.55,43.71,43.54,43.71,1429091.0,36.366,36.4996,36.3576,36.4996,1429091.0
2021-11-01 15:00:00,43.71,43.82,43.61,43.64,2066879.0,36.4996,36.5914,36.4161,36.4411,2066879.0
2021-11-01 15:30:00,43.64,43.75,43.62,43.63,3991622.0,36.4411,36.533,36.4244,36.4328,3991622.0
2021-11-02 09:30:00,45.08,45.42,43.05,44.34,13459727.0,37.6436,37.9275,35.9484,37.0256,13459727.0
2021-11-02 10:00:00,44.33,44.84,44.26,44.62,4264498.0,37.0173,37.4432,36.9588,37.2595,4264498.0
2021-11-02 10:30:00,44.62,45.4,44.57,45.34,5184695.0,37.2595,37.9108,37.2177,37.8607,5184695.0
2021-11-02 11:00:00,45.34,45.65,45.28,45.65,3830478.0,37.8607,38.1195,37.8106,38.1195,3830478.0
2021-11-02 11:30:00,45.65,45.84,45.41,45.58,2923738.0,38.1195,38.2782,37.9191,38.0611,2923738.0
2021-11-02 12:00:00,45.59,45.99,45.56,45.96,2824946.0,38.0694,38.4035,38.0444,38.3784,2824946.0
2021-11-02 12:30:00,45.96,46.04,45.68,45.8,2728569.0,38.3784,38.4452,38.1446,38.2448,2728569.0
2021-11-02 13:00:00,45.8,46.04,45.73,45.9,2702543.0,38.2448,38.4452,38.1863,38.3283,2702543.0
2021-11-02 13:30:00,45.9,46.01,45.79,45.92,1778899.0,38.3283,38.4202,38.2364,38.345,1778899.0
2021-11-02 14:00:00,45.92,45.94,45.74,45.83,1723258.0,38.345,38.3617,38.1947,38.2698,1723258.0
2021-11-02 14:30:00,45.83,45.9,45.75,45.8,1412537.0,38.2698,38.3283,38.203,38.2448,1412537.0
2021-11-02 15:00:00,45.8,45.83,45.37,45.39,3115803.0,38.2448,38.2698,37.8857,37.9024,3115803.0
2021-11-02 15:30:00,45.39,45.5,45.26,45.47,7075921.0,37.9024,37.9943,37.7939,37.9692,7075921.0
2021-11-03 09:30:00,45.52,45.99,45.08,45.28,5479156.0,38.011,38.4035,37.6436,37.8106,5479156.0
2021-11-03 10:00:00,45.29,45.59,45.17,45.41,2580402.0,37.8189,38.0694,37.7187,37.9191,2580402.0
2021-11-03 10:30:00,45.42,45.5,45.17,45.23,1713365.0,37.9275,37.9943,37.7187,37.7688,1713365.0
2021-11-03 11:00:00,45.23,45.39,45.06,45.25,1806932.0,37.7688,37.9024,37.6269,37.7855,1806932.0
2021-11-03 11:30:00,45.25,45.36,45.18,45.21,1057311.0,37.7855,37.8774,37.7271,37.7521,1057311.0
2021-11-03 12:00:00,45.21,45.23,44.93,45.03,2173911.0,37.7521,37.7688,37.5183,37.6018,2173911.0
2021-11-03 12:30:00,45.03,45.04,44.51,44.77,2614869.0,37.6018,37.6102,37.1676,37.3847,2614869.0
2021-11-03 13:00:00,44.77,44.87,44.56,44.75,2161932.0,37.3847,37.4682,37.2094,37.368,2161932.0
2021-11-03 13:30:00,44.75,44.76,44.6,44.64,1226251.0,37.368,37.3764,37.2428,37.2762,1226251.0
2021-11-03 14:00:00,44.64,44.79,44.61,44.75,1453610.0,37.2762,37.4014,37.2511,37.368,1453610.0
2021-11-03 14:30:00,44.75,44.93,44.7,44.79,1866456.0,37.368,37.5183,37.3263,37.4014,1866456.0
2021-11-03 15:00:00,44.78,44.88,44.52,44.55,2684850.0,37.3931,37.4766,37.1759,37.201,2684850.0
2021-11-03 15:30:00,44.55,44.86,44.48,44.84,6844375.0,37.201,37.4599,37.1425,37.4432,6844375.0
2021-11-04 09:30:00,44.29,44.47,43.81,43.98,5228445.0,37.3128,37.4645,36.9084,37.0517,5228445.0
2021-11-04 10:00:00,43.99,43.99,43.7,43.72,2373882.0,37.0601,37.0601,36.8158,36.8326,2373882.0
2021-11-04 10:30:00,43.72,43.77,43.54,43.58,2525536.0,36.8326,36.8747,36.681,36.7147,2525536.0
2021-11-04 11:00:00,43.58,43.7,43.3,43.52,3200760.0,36.7147,36.8158,36.4788,36.6641,3200760.0
2021-11-04 11:30:00,43.52,43.73,43.48,43.63,1764248.0,36.6641,36.841,36.6304,36.7568,1764248.0
2021-11-04 12:00:00,43.63,43.63,43.52,43.55,1048664.0,36.7568,36.7568,36.6641,36.6894,1048664.0
2021-11-04 12:30:00,43.55,43.61,43.46,43.51,1167019.0,36.6894,36.7399,36.6136,36.6557,1167019.0
2021-11-04 13:00:00,43.52,43.63,43.51,43.59,1037123.0,36.6641,36.7568,36.6557,36.7231,1037123.0
2021-11-04 13:30:00,43.59,43.6,43.51,43.52,862093.0,36.7231,36.7315,36.6557,36.6641,862093.0
2021-11-04 14:00:00,43.53,43.55,43.43,43.53,915802.0,36.6725,36.6894,36.5883,36.6725,915802.0
2021-11-04 14:30:00,43.54,43.67,43.5,43.66,1202231.0,36.681,36.7905,36.6473,36.7821,1202231.0
2021-11-04 15:00:00,43.66,43.68,43.48,43.5,1291441.0,36.7821,36.7989,36.6304,36.6473,1291441.0
2021-11-04 15:30:00,43.5,43.88,43.49,43.86,4454047.0,36.6473,36.9674,36.6388,36.9506,4454047.0
2021-11-05 09:30:00,48.09,48.81,47.0,48.03,31953351.0,40.5142,41.1208,39.5959,40.4636,31953351.0
2021-11-05 10:00:00,48.02,48.13,46.79,47.15,11672106.0,40.4552,40.5479,39.419,39.7223,11672106.0
2021-11-05 10:30:00,47.14,47.68,47.13,47.59,7634707.0,39.7139,40.1688,39.7054,40.093,7634707.0
2021-11-05 11:00:00,47.6,47.65,47.27,47.55,5508341.0,40.1014,40.1435,39.8234,40.0593,5508341.0
2021-11-05 11:30:00,47.55,47.93,47.41,47.45,6606187.0,40.0593,40.3794,39.9413,39.975,6606187.0
2021-11-05 12:00:00,47.44,47.44,47.21,47.28,5579447.0,39.9666,39.9666,39.7728,39.8318,5579447.0
2021-11-05 12:30:00,47.28,47.29,46.99,47.05,5176123.0,39.8318,39.8402,39.5875,39.638,5176123.0
2021-11-05 13:00:00,47.05,47.1,46.55,46.8,8519754.0,39.638,39.6802,39.2168,39.4274,8519754.0
2021-11-05 13:30:00,46.81,47.35,46.7,47.33,6211524.0,39.4358,39.8908,39.3432,39.8739,6211524.0
2021-11-05 14:00:00,47.33,47.62,47.21,47.45,6124924.0,39.8739,40.1182,39.7728,39.975,6124924.0
2021-11-05 14:30:00,47.46,47.85,47.45,47.67,5993154.0,39.9834,40.312,39.975,40.1604,5993154.0
2021-11-05 15:00:00,47.68,48.46,47.64,48.41,11342575.0,40.1688,40.8259,40.1351,40.7838,11342575.0
2021-11-05 15:30:00,48.41,48.8,48.29,48.61,19347017.0,40.7838,41.1123,40.6827,40.9523,19347017.0
2021-11-08 09:30:00,48.61,48.79,47.82,48.48,9518893.0,40.9523,41.1039,40.2867,40.8428,9518893.0
2021-11-08 10:00:00,48.48,48.5,47.6,47.79,6710094.0,40.8428,40.8596,40.1014,40.2615,6710094.0
2021-11-08 10:30:00,47.79,48.06,47.79,47.86,3075696.0,40.2615,40.4889,40.2615,40.3204,3075696.0
2021-11-08 11:00:00,47.86,47.93,47.72,47.8,2476723.0,40.3204,40.3794,40.2025,40.2699,2476723.0
2021-11-08 11:30:00,47.81,48.1,47.78,48.03,2302984.0,40.2783,40.5226,40.253,40.4636,2302984.0
2021-11-08 12:00:00,48.03,48.44,48.02,48.4,2690912.0,40.4636,40.8091,40.4552,40.7754,2690912.0
2021-11-08 12:30:00,48.39,48.46,48.29,48.38,1883787.0,40.7669,40.8259,40.6827,40.7585,1883787.0
2021-11-08 13:00:00,48.38,48.48,48.27,48.32,1798091.0,40.7585,40.8428,40.6658,40.708,1798091.0
2021-11-08 13:30:00,48.32,48.68,48.3,48.63,2140750.0,40.708,41.0112,40.6911,40.9691,2140750.0
2021-11-08 14:00:00,48.62,48.65,48.44,48.57,1992250.0,40.9607,40.986,40.8091,40.9186,1992250.0
2021-11-08 14:30:00,48.56,48.6,48.43,48.49,1603703.0,40.9102,40.9439,40.8006,40.8512,1603703.0
2021-11-08 15:00:00,48.49,48.52,48.31,48.36,2115068.0,40.8512,40.8765,40.6995,40.7417,2115068.0
2021-11-08 15:30:00,48.36,48.49,48.28,48.33,4966992.0,40.7417,40.8512,40.6743,40.7164,4966992.0
2021-11-09 09:30:00,48.33,48.38,47.43,47.46,3861440.0,40.7164,40.7585,39.9582,39.9834,3861440.0
2021-11-09 10:00:00,47.46,47.77,47.37,47.62,2500125.0,39.9834,40.2446,39.9076,40.1182,2500125.0
2021-11-09 10:30:00,47.62,47.76,47.59,47.68,1233015.0,40.1182,40.2362,40.093,40.1688,1233015.0
2021-11-09 11:00:00,47.67,47.71,47.43,47.48,1331066.0,40.1604,40.1941,39.9582,40.0003,1331066.0
2021-11-09 11:30:00,47.48,47.55,47.33,47.34,1243730.0,40.0003,40.0593,39.8739,39.8823,1243730.0
2021-11-09 12:00:00,47.34,47.35,47.15,47.21,1462559.0,39.8823,39.8908,39.7223,39.7728,1462559.0
2021-11-09 12:30:00,47.21,47.53,47.16,47.36,1526659.0,39.7728,40.0424,39.7307,39.8992,1526659.0
2021-11-09 13:00:00,47.36,47.48,47.31,47.48,681973.0,39.8992,40.0003,39.8571,40.0003,681973.0
2021-11-09 13:30:00,47.48,47.53,47.41,47.45,753220.0,40.0003,40.0424,39.9413,39.975,753220.0
2021-11-09 14:00:00,47.45,47.45,47.3,47.34,1160037.0,39.975,39.975,39.8486,39.8823,1160037.0
2021-11-09 14:30:00,47.33,47.64,47.3,47.59,1470767.0,39.8739,40.1351,39.8486,40.093,1470767.0
2021-11-09 15:00:00,47.59,47.65,47.29,47.34,2495149.0,40.093,40.1435,39.8402,39.8823,2495149.0
2021-11-09 15:30:00,47.34,47.4,47.19,47.3,3699882.0,39.8823,39.9329,39.756,39.8486,3699882.0
2021-11-10 09:30:00,47.4,48.34,47.4,48.21,4307291.0,39.9329,40.7248,39.9329,40.6153,4307291.0
2021-11-10 10:00:00,48.21,49.19,48.19,48.99,5546889.0,40.6153,41.4409,40.5984,41.2724,5546889.0
2021-11-10 10:30:00,48.99,49.09,48.76,48.88,2714130.0,41.2724,41.3567,41.0786,41.1797,2714130.0
2021-11-10 11:00:00,48.88,49.07,48.85,49.03,2036523.0,41.1797,41.3398,41.1545,41.3061,2036523.0
2021-11-10 11:30:00,49.03,49.21,48.95,49.19,2182094.0,41.3061,41.4578,41.2387,41.4409,2182094.0
2021-11-10 12:00:00,49.19,49.19,48.89,49.01,1347688.0,41.4409,41.4409,41.1882,41.2893,1347688.0
2021-11-10 12:30:00,49.01,49.02,48.72,48.74,1069722.0,41.2893,41.2977,41.0449,41.0618,1069722.0
2021-11-10 13:00:00,48.74,48.92,48.7,48.91,1448862.0,41.0618,41.2134,41.0281,41.205,1448862.0
2021-11-10 13:30:00,48.9,49.06,48.89,48.97,1531826.0,41.1966,41.3314,41.1882,41.2556,1531826.0
2021-11-10 14:00:00,48.97,49.07,48.81,49.03,2415280.0,41.2556,41.3398,41.1208,41.3061,2415280.0
2021-11-10 14:30:00,49.03,49.05,48.88,48.96,1842114.0,41.3061,41.323,41.1797,41.2471,1842114.0
2021-11-10 15:00:00,48.96,48.99,48.75,48.89,1649980.0,41.2471,41.2724,41.0702,41.1882,1649980.0
2021-11-10 15:30:00,48.89,49.16,48.88,49.02,5092018.0,41.1882,41.4156,41.1797,41.2977,5092018.0
2021-11-11 09:30:00,49.23,49.6,48.73,49.55,4806520.0,41.4746,41.7863,41.0534,41.7442,4806520.0
2021-11-11 10:00:00,49.55,49.81,49.3,49.67,2641509.0,41.7442,41.9632,41.5336,41.8453,2641509.0
2021-11-11 10:30:00,49.68,49.9,49.41,49.9,1986335.0,41.8537,42.0391,41.6262,42.0391,1986335.0
2021-11-11 11:00:00,49.9,50.38,49.8,50.02,4751741.0,42.0391,42.4434,41.9548,42.1402,4751741.0
2021-11-11 11:30:00,50.02,50.33,50.0,50.26,2444293.0,42.1402,42.4013,42.1233,42.3423,2444293.0
2021-11-11 12:00:00,50.26,50.34,50.08,50.2,2266098.0,42.3423,42.4097,42.1907,42.2918,2266098.0
2021-11-11 12:30:00,50.2,50.27,50.13,50.21,1442942.0,42.2918,42.3508,42.2328,42.3002,1442942.0
2021-11-11 13:00:00,50.21,50.5,50.16,50.47,1967674.0,42.3002,42.5445,42.2581,42.5193,1967674.0
2021-11-11 13:30:00,50.46,50.46,50.24,50.3,1363543.0,42.5108,42.5108,42.3255,42.376,1363543.0
2021-11-11 14:00:00,50.3,50.47,50.27,50.34,1291414.0,42.376,42.5193,42.3508,42.4097,1291414.0
2021-11-11 14:30:00,50.34,50.37,50.03,50.21,1589032.0,42.4097,42.435,42.1486,42.3002,1589032.0
2021-11-11 15:00:00,50.21,50.22,50.0,50.15,1862659.0,42.3002,42.3086,42.1233,42.2497,1862659.0
2021-11-11 15:30:00,50.15,50.27,50.07,50.18,5992199.0,42.2497,42.3508,42.1823,42.2749,5992199.0
2021-11-12 09:30:00,50.42,50.49,49.57,49.67,4033067.0,42.4771,42.5361,41.761,41.8453,4033067.0
2021-11-12 10:00:00,49.67,49.85,49.59,49.8,1750647.0,41.8453,41.9969,41.7779,41.9548,1750647.0
2021-11-12 10:30:00,49.8,49.8,49.58,49.78,1324645.0,41.9548,41.9548,41.7695,41.938,1324645.0
2021-11-12 11:00:00,49.78,50.06,49.71,50.05,1393162.0,41.938,42.1739,41.879,42.1654,1393162.0
2021-11-12 11:30:00,50.05,50.07,49.81,49.93,1289689.0,42.1654,42.1823,41.9632,42.0643,1289689.0
2021-11-12 12:00:00,49.92,50.02,49.88,49.98,870780.0,42.0559,42.1402,42.0222,42.1065,870780.0
2021-11-12 12:30:00,49.98,49.98,49.79,49.8,1013283.0,42.1065,42.1065,41.9464,41.9548,1013283.0
2021-11-12 13:00:00,49.8,49.86,49.72,49.72,860531.0,41.9548,42.0054,41.8874,41.8874,860531.0
2021-11-12 13:30:00,49.73,49.8,49.68,49.77,639561.0,41.8958,41.9548,41.8537,41.9295,639561.0
2021-11-12 14:00:00,49.78,49.85,49.67,49.71,820186.0,41.938,41.9969,41.8453,41.879,820186.0
2021-11-12 14:30:00,49.71,49.93,49.68,49.91,1253297.0,41.879,42.0643,41.8537,42.0475,1253297.0
2021-11-12 15:00:00,49.91,50.03,49.82,49.85,1530546.0,42.0475,42.1486,41.9717,41.9969,1530546.0
2021-11-12 15:30:00,49.84,49.87,49.64,49.72,3189875.0,41.9885,42.0138,41.82,41.8874,3189875.0
2021-11-15 09:30:00,49.73,50.0,49.37,49.51,2698378.0,41.8958,42.1233,41.5926,41.7105,2698378.0
2021-11-15 10:00:00,49.52,49.73,49.42,49.65,1336373.0,41.7189,41.8958,41.6347,41.8284,1336373.0
2021-11-15 10:30:00,49.65,49.76,49.6,49.7,1394151.0,41.8284,41.9211,41.7863,41.8706,1394151.0
2021-11-15 11:00:00,49.7,49.9,49.67,49.84,981020.0,41.8706,42.0391,41.8453,41.9885,981020.0
2021-11-15 11:30:00,49.84,49.92,49.77,49.91,915361.0,41.9885,42.0559,41.9295,42.0475,915361.0
2021-11-15 12:00:00,49.91,50.1,49.9,50.03,1598845.0,42.0475,42.2076,42.0391,42.1486,1598845.0
2021-11-15 12:30:00,50.03,50.05,49.86,49.94,876729.0,42.1486,42.1654,42.0054,42.0728,876729.0
2021-11-15 13:00:00,49.94,49.94,49.6,49.69,1181361.0,42.0728,42.0728,41.7863,41.8621,1181361.0
2021-11-15 13:30:00,49.69,49.86,49.68,49.84,1025207.0,41.8621,42.0054,41.8537,41.9885,1025207.0
2021-11-15 14:00:00,49.84,49.85,49.66,49.69,1147285.0,41.9885,41.9969,41.8369,41.8621,1147285.0
2021-11-15 14:30:00,49.69,49.8,49.63,49.73,1163207.0,41.8621,41.9548,41.8116,41.8958,1163207.0
2021-11-15 15:00:00,49.73,49.81,49.7,49.74,1126964.0,41.8958,41.9632,41.8706,41.9043,1126964.0
2021-11-15 15:30:00,49.73,49.75,49.57,49.66,3255131.0,41.8958,41.9127,41.761,41.8369,3255131.0
2021-11-16 09:30:00,49.47,49.82,49.09,49.51,2682917.0,41.6768,41.9717,41.3567,41.7105,2682917.0
2021-11-16 10:00:00,49.51,49.55,49.3,49.46,1157022.0,41.7105,41.7442,41.5336,41.6684,1157022.0
2021-11-16 10:30:00,49.46,49.48,48.89,48.98,1863288.0,41.6684,41.6852,41.1882,41.264,1863288.0
2021-11-16 11:00:00,48.99,49.14,48.92,49.11,1331683.0,41.2724,41.3988,41.2134,41.3735,1331683.0
2021-11-16 11:30:00,49.11,49.17,49.02,49.12,798288.0,41.3735,41.4241,41.2977,41.3819,798288.0
2021-11-16 12:00:00,49.12,49.18,49.04,49.05,652810.0,41.3819,41.4325,41.3145,41.323,652810.0
2021-11-16 12:30:00,49.05,49.12,49.03,49.04,668674.0,41.323,41.3819,41.3061,41.3145,668674.0
2021-11-16 13:00:00,49.05,49.53,49.04,49.48,2498021.0,41.323,41.7273,41.3145,41.6852,2498021.0
2021-11-16 13:30:00,49.49,49.88,49.45,49.74,2297829.0,41.6936,42.0222,41.6599,41.9043,2297829.0
2021-11-16 14:00:00,49.74,50.05,49.74,49.89,2333006.0,41.9043,42.1654,41.9043,42.0306,2333006.0
2021-11-16 14:30:00,49.88,50.16,49.87,49.95,1799068.0,42.0222,42.2581,42.0138,42.0812,1799068.0
2021-11-16 15:00:00,49.95,50.0,49.76,49.82,1441430.0,42.0812,42.1233,41.9211,41.9717,1441430.0
2021-11-16 15:30:00,49.82,49.92,49.52,49.61,3891871.0,41.9717,42.0559,41.7189,41.7947,3891871.0
2021-11-17 09:30:00,49.94,50.34,49.68,50.16,3935267.0,42.0728,42.4097,41.8537,42.2581,3935267.0
2021-11-17 10:00:00,50.15,50.63,50.05,50.41,3692963.0,42.2497,42.6541,42.1654,42.4687,3692963.0
2021-11-17 10:30:00,50.41,50.84,50.33,50.5,2963116.0,42.4687,42.831,42.4013,42.5445,2963116.0
2021-11-17 11:00:00,50.51,50.66,50.44,50.54,1540422.0,42.553,42.6793,42.494,42.5782,1540422.0
2021-11-17 11:30:00,50.54,50.61,50.41,50.55,1771090.0,42.5782,42.6372,42.4687,42.5867,1771090.0
2021-11-17 12:00:00,50.55,50.56,50.16,50.18,1440286.0,42.5867,42.5951,42.2581,42.2749,1440286.0
2021-11-17 12:30:00,50.17,50.53,50.11,50.41,1839012.0,42.2665,42.5698,42.216,42.4687,1839012.0
2021-11-17 13:00:00,50.41,50.66,50.29,50.61,1296303.0,42.4687,42.6793,42.3676,42.6372,1296303.0
2021-11-17 13:30:00,50.61,50.8,50.52,50.77,1514457.0,42.6372,42.7973,42.5614,42.772,1514457.0
2021-11-17 14:00:00,50.78,50.87,50.66,50.77,1674671.0,42.7804,42.8562,42.6793,42.772,1674671.0
2021-11-17 14:30:00,50.77,50.77,50.56,50.75,1209698.0,42.772,42.772,42.5951,42.7552,1209698.0
2021-11-17 15:00:00,50.75,50.99,50.71,50.98,1783880.0,42.7552,42.9573,42.7215,42.9489,1783880.0
2021-11-17 15:30:00,50.98,51.09,50.86,50.87,4992263.0,42.9489,43.0416,42.8478,42.8562,4992263.0
2021-11-18 09:30:00,51.1,51.71,50.83,51.57,5150559.0,43.05,43.5639,42.8226,43.446,5150559.0
2021-11-18 10:00:00,51.57,51.64,50.91,51.03,2698628.0,43.446,43.5049,42.8899,42.991,2698628.0
2021-11-18 10:30:00,51.03,51.07,50.75,50.92,2137663.0,42.991,43.0247,42.7552,42.8984,2137663.0
2021-11-18 11:00:00,50.91,50.96,50.61,50.8,2179334.0,42.8899,42.9321,42.6372,42.7973,2179334.0
2021-11-18 11:30:00,50.8,51.1,50.75,51.04,1563790.0,42.7973,43.05,42.7552,42.9995,1563790.0
2021-11-18 12:00:00,51.04,51.1,50.94,51.05,1113257.0,42.9995,43.05,42.9152,43.0079,1113257.0
2021-11-18 12:30:00,51.05,51.18,51.01,51.12,1469907.0,43.0079,43.1174,42.9742,43.0669,1469907.0
2021-11-18 13:00:00,51.12,51.42,51.06,51.32,1605398.0,43.0669,43.3196,43.0163,43.2354,1605398.0
2021-11-18 13:30:00,51.33,51.58,51.31,51.35,1753225.0,43.2438,43.4544,43.2269,43.2606,1753225.0
2021-11-18 14:00:00,51.36,51.36,51.11,51.14,1100634.0,43.2691,43.2691,43.0584,43.0837,1100634.0
2021-11-18 14:30:00,51.14,51.36,51.05,51.33,1286805.0,43.0837,43.2691,43.0079,43.2438,1286805.0
2021-11-18 15:00:00,51.33,51.52,51.32,51.5,1335128.0,43.2438,43.4039,43.2354,43.387,1335128.0
2021-11-18 15:30:00,51.5,51.58,51.39,51.42,3556298.0,43.387,43.4544,43.2943,43.3196,3556298.0
2021-11-19 09:30:00,51.96,52.84,51.77,52.45,8167850.0,43.7745,44.5159,43.6145,44.1873,8167850.0
2021-11-19 10:00:00,52.44,52.44,51.74,51.82,3531858.0,44.1789,44.1789,43.5892,43.6566,3531858.0
2021-11-19 10:30:00,51.82,51.95,51.57,51.71,2443838.0,43.6566,43.7661,43.446,43.5639,2443838.0
2021-11-19 11:00:00,51.69,51.82,51.55,51.63,2455154.0,43.5471,43.6566,43.4291,43.4965,2455154.0
2021-11-19 11:30:00,51.64,51.74,51.57,51.71,1469658.0,43.5049,43.5892,43.446,43.5639,1469658.0
2021-11-19 12:00:00,51.72,51.82,51.62,51.64,1411585.0,43.5723,43.6566,43.4881,43.5049,1411585.0
2021-11-19 12:30:00,51.64,51.65,51.43,51.62,1573908.0,43.5049,43.5134,43.328,43.4881,1573908.0
2021-11-19 13:00:00,51.62,51.66,51.35,51.36,1257917.0,43.4881,43.5218,43.2606,43.2691,1257917.0
2021-11-19 13:30:00,51.37,51.55,51.22,51.52,2015162.0,43.2775,43.4291,43.1511,43.4039,2015162.0
2021-11-19 14:00:00,51.52,51.58,51.26,51.28,1820404.0,43.4039,43.4544,43.1848,43.2017,1820404.0
2021-11-19 14:30:00,51.28,51.34,51.11,51.21,1810046.0,43.2017,43.2522,43.0584,43.1427,1810046.0
2021-11-19 15:00:00,51.22,51.25,50.92,51.0,2441606.0,43.1511,43.1764,42.8984,42.9658,2441606.0
2021-11-19 15:30:00,51.0,51.04,50.68,50.81,7059801.0,42.9658,42.9995,42.6962,42.8057,7059801.0
2021-11-22 09:30:00,50.95,51.16,50.38,50.79,4153559.0,42.9236,43.1006,42.4434,42.7889,4153559.0
2021-11-22 10:00:00,50.79,51.22,50.68,51.17,1662564.0,42.7889,43.1511,42.6962,43.109,1662564.0
2021-11-22 10:30:00,51.16,51.33,51.11,51.23,1422139.0,43.1006,43.2438,43.0584,43.1595,1422139.0
2021-11-22 11:00:00,51.23,51.34,51.02,51.09,1254866.0,43.1595,43.2522,42.9826,43.0416,1254866.0
2021-11-22 11:30:00,51.08,51.14,50.9,51.09,1410109.0,43.0332,43.0837,42.8815,43.0416,1410109.0
2021-11-22 12:00:00,51.1,51.4,51.07,51.32,1478982.0,43.05,43.3028,43.0247,43.2354,1478982.0
2021-11-22 12:30:00,51.31,51.43,51.27,51.29,840568.0,43.2269,43.328,43.1932,43.2101,840568.0
2021-11-22 13:00:00,51.28,51.33,51.18,51.3,678589.0,43.2017,43.2438,43.1174,43.2185,678589.0
2021-11-22 13:30:00,51.31,51.36,51.26,51.34,638902.0,43.2269,43.2691,43.1848,43.2522,638902.0
2021-11-22 14:00:00,51.33,51.38,51.23,51.28,803263.0,43.2438,43.2859,43.1595,43.2017,803263.0
2021-11-22 14:30:00,51.28,51.31,51.16,51.28,1035271.0,43.2017,43.2269,43.1006,43.2017,1035271.0
2021-11-22 15:00:00,51.28,51.45,51.21,51.39,1486627.0,43.2017,43.3449,43.1427,43.2943,1486627.0
2021-11-22 15:30:00,51.39,51.47,51.17,51.2,3544125.0,43.2943,43.3617,43.109,43.1343,3544125.0
2021-11-23 09:30:00,50.58,51.18,50.3,50.79,2973317.0,42.6119,43.1174,42.376,42.7889,2973317.0
2021-11-23 10:00:00,50.8,50.84,50.57,50.71,1660770.0,42.7973,42.831,42.6035,42.7215,1660770.0
2021-11-23 10:30:00,50.7,51.03,50.7,51.01,1883245.0,42.713,42.991,42.713,42.9742,1883245.0
2021-11-23 11:00:00,51.01,51.43,50.99,51.27,1855184.0,42.9742,43.328,42.9573,43.1932,1855184.0
2021-11-23 11:30:00,51.27,51.45,51.21,51.24,1145651.0,43.1932,43.3449,43.1427,43.168,1145651.0
2021-11-23 12:00:00,51.24,51.26,51.0,51.06,1284510.0,43.168,43.1848,42.9658,43.0163,1284510.0
2021-11-23 12:30:00,51.07,51.12,50.93,50.96,965906.0,43.0247,43.0669,42.9068,42.9321,965906.0
2021-11-23 13:00:00,50.96,51.05,50.95,51.01,496280.0,42.9321,43.0079,42.9236,42.9742,496280.0
2021-11-23 13:30:00,51.01,51.03,50.86,50.96,730254.0,42.9742,42.991,42.8478,42.9321,730254.0
2021-11-23 14:00:00,50.96,51.0,50.89,50.95,557830.0,42.9321,42.9658,42.8731,42.9236,557830.0
2021-11-23 14:30:00,50.94,51.36,50.87,51.36,1206892.0,42.9152,43.2691,42.8562,43.2691,1206892.0
2021-11-23 15:00:00,51.35,51.39,51.13,51.17,1206385.0,43.2606,43.2943,43.0753,43.109,1206385.0
2021-11-23 15:30:00,51.16,51.24,51.04,51.08,2243777.0,43.1006,43.168,42.9995,43.0332,2243777.0
2021-11-24 09:30:00,51.18,51.33,50.7,50.91,2537543.0,43.1174,43.2438,42.713,42.8899,2537543.0
2021-11-24 10:00:00,50.9,51.11,50.82,51.08,1098405.0,42.8815,43.0584,42.8141,43.0332,1098405.0
2021-11-24 10:30:00,51.08,51.19,50.95,51.16,1122408.0,43.0332,43.1258,42.9236,43.1006,1122408.0
2021-11-24 11:00:00,51.16,51.19,50.99,51.14,857412.0,43.1006,43.1258,42.9573,43.0837,857412.0
2021-11-24 11:30:00,51.14,51.15,51.01,51.12,937919.0,43.0837,43.0921,42.9742,43.0669,937919.0
2021-11-24 12:00:00,51.13,51.13,50.97,51.04,748675.0,43.0753,43.0753,42.9405,42.9995,748675.0
2021-11-24 12:30:00,51.04,51.13,51.02,51.1,461164.0,42.9995,43.0753,42.9826,43.05,461164.0
2021-11-24 13:00:00,51.1,51.15,50.99,51.02,610771.0,43.05,43.0921,42.9573,42.9826,610771.0
2021-11-24 13:30:00,51.02,51.02,50.85,50.88,633226.0,42.9826,42.9826,42.8394,42.8647,633226.0
2021-11-24 14:00:00,50.88,50.91,50.75,50.85,686904.0,42.8647,42.8899,42.7552,42.8394,686904.0
2021-11-24 14:30:00,50.85,50.99,50.78,50.92,799799.0,42.8394,42.9573,42.7804,42.8984,799799.0
2021-11-24 15:00:00,50.91,50.95,50.87,50.93,805663.0,42.8899,42.9236,42.8562,42.9068,805663.0
2021-11-24 15:30:00,50.92,50.96,50.81,50.91,2559308.0,42.8984,42.9321,42.8057,42.8899,2559308.0
2021-11-26 09:30:00,54.04,54.94,53.25,54.4,18384596.0,45.5269,46.2851,44.8613,45.8302,18384596.0
2021-11-26 10:00:00,54.39,54.84,54.22,54.73,7501069.0,45.8217,46.2008,45.6785,46.1082,7501069.0
2021-11-26 10:30:00,54.72,54.73,53.58,53.96,6087491.0,46.0997,46.1082,45.1393,45.4595,6087491.0
2021-11-26 11:00:00,53.96,53.97,53.41,53.8,4895372.0,45.4595,45.4679,44.9961,45.3247,4895372.0
2021-11-26 11:30:00,53.79,53.98,53.55,53.92,3937726.0,45.3163,45.4763,45.1141,45.4258,3937726.0
2021-11-26 12:00:00,53.92,54.15,53.7,53.96,4294047.0,45.4258,45.6195,45.2404,45.4595,4294047.0
2021-11-26 12:30:00,53.96,54.28,53.76,54.01,7374237.0,45.4595,45.7291,45.291,45.5016,7374237.0
2021-11-29 09:30:00,55.15,55.7,54.76,55.04,12094142.0,46.462,46.9254,46.1334,46.3693,12094142.0
2021-11-29 10:00:00,55.05,55.05,54.51,54.65,4432322.0,46.3778,46.3778,45.9228,46.0408,4432322.0
2021-11-29 10:30:00,54.65,54.81,54.27,54.62,4083132.0,46.0408,46.1756,45.7206,46.0155,4083132.0
2021-11-29 11:00:00,54.61,54.75,54.08,54.1,3629971.0,46.0071,46.125,45.5606,45.5774,3629971.0
2021-11-29 11:30:00,54.11,54.16,53.36,53.82,5009301.0,45.5858,45.628,44.954,45.3415,5009301.0
2021-11-29 12:00:00,53.83,53.91,53.51,53.88,3142274.0,45.3499,45.4173,45.0804,45.3921,3142274.0
2021-11-29 12:30:00,53.88,53.89,53.6,53.82,2152657.0,45.3921,45.4005,45.1562,45.3415,2152657.0
2021-11-29 13:00:00,53.81,53.96,53.75,53.75,1673742.0,45.3331,45.4595,45.2826,45.2826,1673742.0
2021-11-29 13:30:00,53.76,53.81,53.35,53.43,2422444.0,45.291,45.3331,44.9456,45.013,2422444.0
2021-11-29 14:00:00,53.44,53.6,53.18,53.35,1961045.0,45.0214,45.1562,44.8023,44.9456,1961045.0
2021-11-29 14:30:00,53.35,53.45,53.04,53.07,2702053.0,44.9456,45.0298,44.6844,44.7097,2702053.0
2021-11-29 15:00:00,53.07,53.24,52.85,52.87,3328347.0,44.7097,44.8529,44.5243,44.5412,3328347.0
2021-11-29 15:30:00,52.87,52.95,52.11,52.41,12361486.0,44.5412,44.6086,43.9009,44.1536,12361486.0
2021-11-30 09:30:00,52.31,53.6,51.91,53.05,7877649.0,44.0694,45.1562,43.7324,44.6928,7877649.0
2021-11-30 10:00:00,53.04,53.67,53.02,53.54,3093311.0,44.6844,45.2152,44.6676,45.1056,3093311.0
2021-11-30 10:30:00,53.53,53.99,53.24,53.37,4001198.0,45.0972,45.4847,44.8529,44.9624,4001198.0
2021-11-30 11:00:00,53.37,53.71,53.2,53.38,2738900.0,44.9624,45.2489,44.8192,44.9708,2738900.0
2021-11-30 11:30:00,53.37,53.79,53.3,53.55,2245302.0,44.9624,45.3163,44.9034,45.1141,2245302.0
2021-11-30 12:00:00,53.55,53.94,53.31,53.89,2166425.0,45.1141,45.4426,44.9119,45.4005,2166425.0
2021-11-30 12:30:00,53.88,53.99,53.75,53.98,1803739.0,45.3921,45.4847,45.2826,45.4763,1803739.0
2021-11-30 13:00:00,53.98,54.46,53.96,54.13,3920956.0,45.4763,45.8807,45.4595,45.6027,3920956.0
2021-11-30 13:30:00,54.12,54.4,54.02,54.36,2267972.0,45.5943,45.8302,45.51,45.7965,2267972.0
2021-11-30 14:00:00,54.36,54.42,53.6,53.82,3580129.0,45.7965,45.847,45.1562,45.3415,3580129.0
2021-11-30 14:30:00,53.82,54.15,53.52,53.69,2821373.0,45.3415,45.6195,45.0888,45.232,2821373.0
2021-11-30 15:00:00,53.68,54.04,53.63,53.66,2631094.0,45.2236,45.5269,45.1815,45.2067,2631094.0
2021-11-30 15:30:00,53.66,53.83,53.52,53.72,5536674.0,45.2067,45.3499,45.0888,45.2573,5536674.0
2021-12-01 09:30:00,52.47,53.51,51.86,52.94,6956373.0,44.2042,45.0804,43.6903,44.6002,6956373.0
2021-12-01 10:00:00,52.9,53.73,52.89,53.65,3409648.0,44.5665,45.2657,44.558,45.1983,3409648.0
2021-12-01 10:30:00,53.65,53.89,53.33,53.7,3536114.0,45.1983,45.4005,44.9287,45.2404,3536114.0
2021-12-01 11:00:00,53.71,53.96,53.6,53.88,3380521.0,45.2489,45.4595,45.1562,45.3921,3380521.0
2021-12-01 11:30:00,53.89,54.38,53.8,54.38,2871305.0,45.4005,45.8133,45.3247,45.8133,2871305.0
2021-12-01 12:00:00,54.38,54.67,54.2,54.53,3283520.0,45.8133,46.0576,45.6617,45.9397,3283520.0
2021-12-01 12:30:00,54.53,54.81,54.39,54.46,2651425.0,45.9397,46.1756,45.8217,45.8807,2651425.0
2021-12-01 13:00:00,54.46,54.63,54.42,54.58,1670892.0,45.8807,46.0239,45.847,45.9818,1670892.0
2021-12-01 13:30:00,54.58,54.6,54.21,54.52,2166994.0,45.9818,45.9986,45.6701,45.9313,2166994.0
2021-12-01 14:00:00,54.51,55.17,54.46,55.0,4755005.0,45.9228,46.4789,45.8807,46.3356,4755005.0
2021-12-01 14:30:00,55.0,55.01,54.7,54.87,2278405.0,46.3356,46.3441,46.0829,46.2261,2278405.0
2021-12-01 15:00:00,54.88,55.03,54.65,54.82,4671350.0,46.2345,46.3609,46.0408,46.184,4671350.0
2021-12-01 15:30:00,54.82,55.08,54.66,54.67,7458737.0,46.184,46.403,46.0492,46.0576,7458737.0
2021-12-02 09:30:00,53.82,54.77,53.7,54.5,4898685.0,45.3415,46.1419,45.2404,45.9144,4898685.0
2021-12-02 10:00:00,54.5,55.08,54.39,54.8,2418700.0,45.9144,46.403,45.8217,46.1671,2418700.0
2021-12-02 10:30:00,54.8,54.82,53.92,54.09,3130998.0,46.1671,46.184,45.4258,45.569,3130998.0
2021-12-02 11:00:00,54.08,54.15,53.71,53.73,2381685.0,45.5606,45.6195,45.2489,45.2657,2381685.0
2021-12-02 11:30:00,53.74,53.8,53.45,53.54,2541579.0,45.2741,45.3247,45.0298,45.1056,2541579.0
2021-12-02 12:00:00,53.54,53.65,53.23,53.34,2350422.0,45.1056,45.1983,44.8445,44.9371,2350422.0
2021-12-02 12:30:00,53.34,53.71,53.27,53.53,2168664.0,44.9371,45.2489,44.8782,45.0972,2168664.0
2021-12-02 13:00:00,53.53,53.56,53.25,53.36,1999241.0,45.0972,45.1225,44.8613,44.954,1999241.0
2021-12-02 13:30:00,53.36,53.64,53.25,53.57,1539287.0,44.954,45.1899,44.8613,45.1309,1539287.0
2021-12-02 14:00:00,53.57,53.67,53.39,53.63,1456419.0,45.1309,45.2152,44.9793,45.1815,1456419.0
2021-12-02 14:30:00,53.63,53.64,53.15,53.18,1774993.0,45.1815,45.1899,44.7771,44.8023,1774993.0
2021-12-02 15:00:00,53.19,53.27,52.98,53.07,3024323.0,44.8108,44.8782,44.6339,44.7097,3024323.0
2021-12-02 15:30:00,53.06,53.29,52.77,53.04,6684905.0,44.7013,44.895,44.4569,44.6844,6684905.0
2021-12-03 09:30:00,53.71,53.88,53.19,53.2,2808766.0,45.2489,45.3921,44.8108,44.8192,2808766.0
2021-12-03 10:00:00,53.21,53.6,53.1,53.59,2524351.0,44.8276,45.1562,44.7349,45.1478,2524351.0
2021-12-03 10:30:00,53.59,53.75,53.36,53.55,2222444.0,45.1478,45.2826,44.954,45.1141,2222444.0
2021-12-03 11:00:00,53.55,53.78,53.35,53.77,1759607.0,45.1141,45.3078,44.9456,45.2994,1759607.0
2021-12-03 11:30:00,53.78,53.78,53.38,53.54,1739332.0,45.3078,45.3078,44.9708,45.1056,1739332.0
2021-12-03 12:00:00,53.54,53.95,53.51,53.94,1607564.0,45.1056,45.451,45.0804,45.4426,1607564.0
2021-12-03 12:30:00,53.94,54.08,53.82,53.86,2175118.0,45.4426,45.5606,45.3415,45.3752,2175118.0
2021-12-03 13:00:00,53.86,54.26,53.79,54.23,1825448.0,45.3752,45.7122,45.3163,45.6869,1825448.0
2021-12-03 13:30:00,54.22,54.29,53.99,54.0,1722709.0,45.6785,45.7375,45.4847,45.4932,1722709.0
2021-12-03 14:00:00,54.0,54.23,53.95,54.04,1703108.0,45.4932,45.6869,45.451,45.5269,1703108.0
2021-12-03 14:30:00,54.04,54.31,53.97,54.21,1735945.0,45.5269,45.7543,45.4679,45.6701,1735945.0
2021-12-03 15:00:00,54.2,54.34,54.01,54.29,2290712.0,45.6617,45.7796,45.5016,45.7375,2290712.0
2021-12-03 15:30:00,54.29,54.41,54.1,54.28,5166965.0,45.7375,45.8386,45.5774,45.7291,5166965.0
2021-12-06 09:30:00,53.78,53.89,52.72,52.91,5602101.0,45.3078,45.4005,44.4148,44.5749,5602101.0
2021-12-06 10:00:00,52.92,53.33,52.41,52.96,3495522.0,44.5833,44.9287,44.1536,44.617,3495522.0
2021-12-06 10:30:00,52.96,53.04,52.61,52.94,2017467.0,44.617,44.6844,44.3221,44.6002,2017467.0
2021-12-06 11:00:00,52.94,52.95,52.31,52.36,2380269.0,44.6002,44.6086,44.0694,44.1115,2380269.0
2021-12-06 11:30:00,52.36,52.5,52.2,52.3,2520097.0,44.1115,44.2295,43.9767,44.061,2520097.0
2021-12-06 12:00:00,52.31,52.37,51.97,52.31,2533691.0,44.0694,44.1199,43.783,44.0694,2533691.0
2021-12-06 12:30:00,52.32,52.38,52.02,52.11,2016301.0,44.0778,44.1284,43.8251,43.9009,2016301.0
2021-12-06 13:00:00,52.11,52.2,51.96,52.13,1674226.0,43.9009,43.9767,43.7745,43.9178,1674226.0
2021-12-06 13:30:00,52.13,52.15,51.65,51.85,2310252.0,43.9178,43.9346,43.5134,43.6819,2310252.0
2021-12-06 14:00:00,51.85,52.02,51.67,51.71,1808015.0,43.6819,43.8251,43.5302,43.5639,1808015.0
2021-12-06 14:30:00,51.72,51.86,51.57,51.7,2300283.0,43.5723,43.6903,43.446,43.5555,2300283.0
2021-12-06 15:00:00,51.71,51.79,51.61,51.72,2212244.0,43.5639,43.6313,43.4797,43.5723,2212244.0
2021-12-06 15:30:00,51.72,51.77,51.25,51.5,8587059.0,43.5723,43.6145,43.1764,43.387,8587059.0
2021-12-07 09:30:00,51.25,51.81,50.4,51.51,5829454.0,43.1764,43.6482,42.4603,43.3954,5829454.0
2021-12-07 10:00:00,51.51,52.5,51.47,52.4,3615079.0,43.3954,44.2295,43.3617,44.1452,3615079.0
2021-12-07 10:30:00,52.4,52.41,51.8,51.84,1833902.0,44.1452,44.1536,43.6397,43.6734,1833902.0
2021-12-07 11:00:00,51.84,52.17,51.77,51.95,1451991.0,43.6734,43.9515,43.6145,43.7661,1451991.0
2021-12-07 11:30:00,51.95,52.01,51.57,51.68,1623096.0,43.7661,43.8167,43.446,43.5386,1623096.0
2021-12-07 12:00:00,51.68,51.69,51.36,51.44,1388651.0,43.5386,43.5471,43.2691,43.3365,1388651.0
2021-12-07 12:30:00,51.44,51.49,51.23,51.35,1288860.0,43.3365,43.3786,43.1595,43.2606,1288860.0
2021-12-07 13:00:00,51.35,51.57,51.26,51.46,1271680.0,43.2606,43.446,43.1848,43.3533,1271680.0
2021-12-07 13:30:00,51.45,51.48,51.2,51.27,1045718.0,43.3449,43.3702,43.1343,43.1932,1045718.0
2021-12-07 14:00:00,51.27,51.33,51.19,51.22,1077771.0,43.1932,43.2438,43.1258,43.1511,1077771.0
2021-12-07 14:30:00,51.22,51.34,51.14,51.3,1077320.0,43.1511,43.2522,43.0837,43.2185,1077320.0
2021-12-07 15:00:00,51.3,51.53,51.09,51.4,2981241.0,43.2185,43.4123,43.0416,43.3028,2981241.0
2021-12-07 15:30:00,51.41,51.9,51.4,51.72,5836349.0,43.3112,43.724,43.3028,43.5723,5836349.0
2021-12-08 09:30:00,52.75,53.08,51.15,51.21,7172956.0,44.4401,44.7181,43.0921,43.1427,7172956.0
2021-12-08 10:00:00,51.21,51.45,51.03,51.28,3355532.0,43.1427,43.3449,42.991,43.2017,3355532.0
2021-12-08 10:30:00,51.27,51.58,51.25,51.35,2145178.0,43.1932,43.4544,43.1764,43.2606,2145178.0
2021-12-08 11:00:00,51.35,51.65,51.16,51.27,2055509.0,43.2606,43.5134,43.1006,43.1932,2055509.0
2021-12-08 11:30:00,51.27,51.37,51.18,51.33,1130122.0,43.1932,43.2775,43.1174,43.2438,1130122.0
2021-12-08 12:00:00,51.33,51.34,51.22,51.27,1094072.0,43.2438,43.2522,43.1511,43.1932,1094072.0
2021-12-08 12:30:00,51.27,51.44,51.2,51.34,857809.0,43.1932,43.3365,43.1343,43.2522,857809.0
2021-12-08 13:00:00,51.34,51.48,51.32,51.38,1188564.0,43.2522,43.3702,43.2354,43.2859,1188564.0
2021-12-08 13:30:00,51.38,51.41,51.24,51.33,1230882.0,43.2859,43.3112,43.168,43.2438,1230882.0
2021-12-08 14:00:00,51.32,51.53,51.3,51.49,857035.0,43.2354,43.4123,43.2185,43.3786,857035.0
2021-12-08 14:30:00,51.49,51.56,51.4,51.47,836086.0,43.3786,43.4376,43.3028,43.3617,836086.0
2021-12-08 15:00:00,51.47,51.52,51.36,51.43,1219533.0,43.3617,43.4039,43.2691,43.328,1219533.0
2021-12-08 15:30:00,51.43,51.54,51.3,51.41,3811362.0,43.328,43.4207,43.2185,43.3112,3811362.0
2021-12-09 09:30:00,51.51,52.23,51.51,52.16,3545565.0,43.3954,44.002,43.3954,43.943,3545565.0
2021-12-09 10:00:00,52.15,52.8,52.14,52.58,3289077.0,43.9346,44.4822,43.9262,44.2969,3289077.0
2021-12-09 10:30:00,52.57,52.58,52.22,52.35,1885869.0,44.2884,44.2969,43.9936,44.1031,1885869.0
2021-12-09 11:00:00,52.34,52.4,52.16,52.32,1089185.0,44.0947,44.1452,43.943,44.0778,1089185.0
2021-12-09 11:30:00,52.31,52.85,52.23,52.47,2352849.0,44.0694,44.5243,44.002,44.2042,2352849.0
2021-12-09 12:00:00,52.47,52.68,52.42,52.54,1098262.0,44.2042,44.3811,44.1621,44.2632,1098262.0
2021-12-09 12:30:00,52.54,52.57,52.37,52.48,830458.0,44.2632,44.2884,44.1199,44.2126,830458.0
2021-12-09 13:00:00,52.48,52.52,52.33,52.49,916436.0,44.2126,44.2463,44.0862,44.221,916436.0
2021-12-09 13:30:00,52.49,52.56,52.37,52.41,840883.0,44.221,44.28,44.1199,44.1536,840883.0
2021-12-09 14:00:00,52.41,52.44,52.27,52.36,732699.0,44.1536,44.1789,44.0357,44.1115,732699.0
2021-12-09 14:30:00,52.36,52.56,52.27,52.28,1174618.0,44.1115,44.28,44.0357,44.0441,1174618.0
2021-12-09 15:00:00,52.28,52.43,52.22,52.26,1200213.0,44.0441,44.1705,43.9936,44.0273,1200213.0
2021-12-09 15:30:00,52.25,52.3,52.04,52.09,3658533.0,44.0189,44.061,43.8419,43.8841,3658533.0
2021-12-10 09:30:00,51.2,52.59,51.11,52.47,3263051.0,43.1343,44.3053,43.0584,44.2042,3263051.0
2021-12-10 10:00:00,52.48,52.63,52.0,52.04,1852831.0,44.2126,44.339,43.8082,43.8419,1852831.0
2021-12-10 10:30:00,52.04,52.25,51.84,52.23,1158601.0,43.8419,44.0189,43.6734,44.002,1158601.0
2021-12-10 11:00:00,52.23,52.43,52.16,52.35,1006273.0,44.002,44.1705,43.943,44.1031,1006273.0
2021-12-10 11:30:00,52.35,52.77,52.33,52.56,1731957.0,44.1031,44.4569,44.0862,44.28,1731957.0
2021-12-10 12:00:00,52.56,52.57,52.33,52.38,741327.0,44.28,44.2884,44.0862,44.1284,741327.0
2021-12-10 12:30:00,52.38,52.57,52.35,52.57,653721.0,44.1284,44.2884,44.1031,44.2884,653721.0
2021-12-10 13:00:00,52.57,52.78,52.51,52.76,1070314.0,44.2884,44.4654,44.2379,44.4485,1070314.0
2021-12-10 13:30:00,52.76,52.81,52.7,52.79,1441160.0,44.4485,44.4906,44.398,44.4738,1441160.0
2021-12-10 14:00:00,52.79,52.85,52.62,52.64,1292438.0,44.4738,44.5243,44.3306,44.3474,1292438.0
2021-12-10 14:30:00,52.64,52.74,52.55,52.64,1383417.0,44.3474,44.4317,44.2716,44.3474,1383417.0
2021-12-10 15:00:00,52.64,52.74,52.57,52.72,1258895.0,44.3474,44.4317,44.2884,44.4148,1258895.0
2021-12-10 15:30:00,52.72,52.85,52.67,52.8,2871734.0,44.4148,44.5243,44.3727,44.4822,2871734.0
2021-12-13 09:30:00,53.44,54.83,53.44,54.83,7023402.0,45.0214,46.1924,45.0214,46.1924,7023402.0
2021-12-13 10:00:00,54.82,55.51,54.71,55.12,6966455.0,46.184,46.7653,46.0913,46.4367,6966455.0
2021-12-13 10:30:00,55.11,55.44,54.97,55.3,4098598.0,46.4283,46.7063,46.3104,46.5884,4098598.0
2021-12-13 11:00:00,55.3,55.66,55.22,55.55,3466762.0,46.5884,46.8917,46.521,46.799,3466762.0
2021-12-13 11:30:00,55.55,55.67,55.37,55.6,2798722.0,46.799,46.9001,46.6473,46.8411,2798722.0
2021-12-13 12:00:00,55.61,55.73,55.52,55.55,2091287.0,46.8495,46.9506,46.7737,46.799,2091287.0
2021-12-13 12:30:00,55.56,55.64,55.28,55.41,1957079.0,46.8074,46.8748,46.5715,46.681,1957079.0
2021-12-13 13:00:00,55.41,55.55,55.28,55.33,1710696.0,46.681,46.799,46.5715,46.6136,1710696.0
2021-12-13 13:30:00,55.33,55.45,55.14,55.33,2141273.0,46.6136,46.7147,46.4536,46.6136,2141273.0
2021-12-13 14:00:00,55.33,55.33,54.84,54.89,1846955.0,46.6136,46.6136,46.2008,46.243,1846955.0
2021-12-13 14:30:00,54.89,55.0,54.66,54.98,2122256.0,46.243,46.3356,46.0492,46.3188,2122256.0
2021-12-13 15:00:00,54.99,55.06,54.83,54.9,1768979.0,46.3272,46.3862,46.1924,46.2514,1768979.0
2021-12-13 15:30:00,54.9,55.33,54.9,55.22,5957013.0,46.2514,46.6136,46.2514,46.521,5957013.0
2021-12-14 09:30:00,54.77,55.85,54.31,55.4,8066079.0,46.1419,47.0517,45.7543,46.6726,8066079.0
2021-12-14 10:00:00,55.4,55.46,54.71,54.93,3006128.0,46.6726,46.7232,46.0913,46.2767,3006128.0
2021-12-14 10:30:00,54.93,55.49,54.82,55.28,2382989.0,46.2767,46.7484,46.184,46.5715,2382989.0
2021-12-14 11:00:00,55.28,55.46,55.16,55.41,2407763.0,46.5715,46.7232,46.4704,46.681,2407763.0
2021-12-14 11:30:00,55.4,55.66,55.34,55.47,2183081.0,46.6726,46.8917,46.6221,46.7316,2183081.0
2021-12-14 12:00:00,55.48,55.93,55.43,55.85,2374508.0,46.74,47.1191,46.6979,47.0517,2374508.0
2021-12-14 12:30:00,55.85,55.95,55.73,55.88,1577434.0,47.0517,47.136,46.9506,47.077,1577434.0
2021-12-14 13:00:00,55.88,55.88,55.51,55.59,1730315.0,47.077,47.077,46.7653,46.8327,1730315.0
2021-12-14 13:30:00,55.59,55.63,55.33,55.6,1573204.0,46.8327,46.8664,46.6136,46.8411,1573204.0
2021-12-14 14:00:00,55.59,55.76,55.44,55.59,1630538.0,46.8327,46.9759,46.7063,46.8327,1630538.0
2021-12-14 14:30:00,55.6,55.66,55.47,55.52,1085141.0,46.8411,46.8917,46.7316,46.7737,1085141.0
2021-12-14 15:00:00,55.52,55.55,55.38,55.52,1603130.0,46.7737,46.799,46.6558,46.7737,1603130.0
2021-12-14 15:30:00,55.52,55.65,55.46,55.57,4205866.0,46.7737,46.8832,46.7232,46.8158,4205866.0
2021-12-15 09:30:00,56.11,56.95,55.89,56.92,6875539.0,47.2708,47.9784,47.0854,47.9532,6875539.0
2021-12-15 10:00:00,56.92,57.47,56.8,57.07,7148508.0,47.9532,48.4165,47.8521,48.0795,7148508.0
2021-12-15 10:30:00,57.08,57.72,57.08,57.69,4325237.0,48.088,48.6271,48.088,48.6019,4325237.0
2021-12-15 11:00:00,57.68,57.99,57.46,57.63,5361329.0,48.5934,48.8546,48.4081,48.5513,5361329.0
2021-12-15 11:30:00,57.63,57.76,57.14,57.37,4827360.0,48.5513,48.6608,48.1385,48.3323,4827360.0
2021-12-15 12:00:00,57.36,57.93,57.17,57.89,3312312.0,48.3239,48.8041,48.1638,48.7704,3312312.0
2021-12-15 12:30:00,57.89,57.95,57.52,57.93,2343515.0,48.7704,48.8209,48.4586,48.8041,2343515.0
2021-12-15 13:00:00,57.92,58.26,57.72,58.01,4130185.0,48.7956,49.0821,48.6271,48.8715,4130185.0
2021-12-15 13:30:00,58.01,58.02,57.49,57.56,3014754.0,48.8715,48.8799,48.4334,48.4923,3014754.0
2021-12-15 14:00:00,57.56,58.08,57.21,58.01,5120946.0,48.4923,48.9304,48.1975,48.8715,5120946.0
2021-12-15 14:30:00,58.01,58.53,57.86,58.35,4675040.0,48.8715,49.3095,48.7451,49.1579,4675040.0
2021-12-15 15:00:00,58.36,58.89,58.17,58.7,4891308.0,49.1663,49.6128,49.0063,49.4528,4891308.0
2021-12-15 15:30:00,58.71,58.92,58.51,58.81,8118462.0,49.4612,49.6381,49.2927,49.5454,8118462.0
2021-12-16 09:30:00,58.36,59.13,57.75,59.07,7818779.0,49.1663,49.815,48.6524,49.7645,7818779.0
2021-12-16 10:00:00,59.07,59.99,59.06,59.23,7515767.0,49.7645,50.5395,49.756,49.8993,7515767.0
2021-12-16 10:30:00,59.23,59.67,59.01,59.63,3981177.0,49.8993,50.27,49.7139,50.2363,3981177.0
2021-12-16 11:00:00,59.62,60.29,59.33,59.95,5492402.0,50.2278,50.7923,49.9835,50.5058,5492402.0
2021-12-16 11:30:00,59.95,60.41,59.88,60.39,3457396.0,50.5058,50.8934,50.4469,50.8765,3457396.0
2021-12-16 12:00:00,60.4,60.72,60.22,60.67,4175461.0,50.885,51.1545,50.7333,51.1124,4175461.0
2021-12-16 12:30:00,60.66,60.9,60.38,60.53,4677344.0,51.104,51.3062,50.8681,50.9945,4677344.0
2021-12-16 13:00:00,60.54,61.12,60.49,61.07,3954430.0,51.0029,51.4915,50.9608,51.4494,3954430.0
2021-12-16 13:30:00,61.07,61.1,60.48,60.62,4440707.0,51.4494,51.4747,50.9523,51.0703,4440707.0
2021-12-16 14:00:00,60.62,60.93,60.54,60.7,2779844.0,51.0703,51.3315,51.0029,51.1377,2779844.0
2021-12-16 14:30:00,60.7,61.06,60.69,60.94,3664683.0,51.1377,51.441,51.1293,51.3399,3664683.0
2021-12-16 15:00:00,60.93,61.25,60.81,61.15,4596356.0,51.3315,51.601,51.2304,51.5168,4596356.0
2021-12-16 15:30:00,61.14,61.43,60.96,61.28,8261905.0,51.5084,51.7527,51.3567,51.6263,8261905.0
2021-12-17 09:30:00,59.93,61.19,58.97,59.19,17568092.0,50.489,51.5505,49.6802,49.8656,17568092.0
2021-12-17 10:00:00,59.19,60.15,59.19,59.71,5932400.0,49.8656,50.6743,49.8656,50.3036,5932400.0
2021-12-17 10:30:00,59.69,59.74,58.81,59.28,5175601.0,50.2868,50.3289,49.5454,49.9414,5175601.0
2021-12-17 11:00:00,59.28,59.57,58.78,58.92,3059555.0,49.9414,50.1857,49.5202,49.6381,3059555.0
2021-12-17 11:30:00,58.92,59.46,58.7,59.29,2667047.0,49.6381,50.093,49.4528,49.9498,2667047.0
2021-12-17 12:00:00,59.28,59.68,59.23,59.65,1610456.0,49.9414,50.2784,49.8993,50.2531,1610456.0
2021-12-17 12:30:00,59.64,59.94,59.5,59.94,2083674.0,50.2447,50.4974,50.1267,50.4974,2083674.0
2021-12-17 13:00:00,59.94,60.05,59.69,59.79,1629419.0,50.4974,50.5901,50.2868,50.371,1629419.0
2021-12-17 13:30:00,59.8,60.3,59.63,60.23,2033654.0,50.3795,50.8007,50.2363,50.7417,2033654.0
2021-12-17 14:00:00,60.23,60.4,59.98,60.04,1936972.0,50.7417,50.885,50.5311,50.5817,1936972.0
2021-12-17 14:30:00,60.04,60.24,59.91,59.98,1927756.0,50.5817,50.7502,50.4721,50.5311,1927756.0
2021-12-17 15:00:00,59.97,60.11,59.68,59.72,2385265.0,50.5227,50.6406,50.2784,50.3121,2385265.0
2021-12-17 15:30:00,59.73,59.89,58.87,59.47,9425197.0,50.3205,50.4553,49.596,50.1015,9425197.0
2021-12-20 09:30:00,60.6,61.71,59.94,60.17,10609203.0,51.0534,51.9886,50.4974,50.6912,10609203.0
2021-12-20 10:00:00,60.18,60.46,59.83,60.17,4671193.0,50.6996,50.9355,50.4047,50.6912,4671193.0
2021-12-20 10:30:00,60.16,60.62,60.06,60.46,3271114.0,50.6828,51.0703,50.5985,50.9355,3271114.0
2021-12-20 11:00:00,60.47,61.17,60.42,60.68,4458440.0,50.9439,51.5336,50.9018,51.1208,4458440.0
2021-12-20 11:30:00,60.68,61.0,60.45,60.77,2322089.0,51.1208,51.3904,50.9271,51.1967,2322089.0
2021-12-20 12:00:00,60.77,61.12,60.69,60.86,2227274.0,51.1967,51.4915,51.1293,51.2725,2227274.0
2021-12-20 12:30:00,60.86,61.18,60.79,61.05,1537461.0,51.2725,51.5421,51.2135,51.4326,1537461.0
2021-12-20 13:00:00,61.06,61.4,60.97,61.25,1924137.0,51.441,51.7274,51.3652,51.601,1924137.0
2021-12-20 13:30:00,61.26,61.27,60.96,61.18,2014305.0,51.6095,51.6179,51.3567,51.5421,2014305.0
2021-12-20 14:00:00,61.19,61.24,61.03,61.23,1383826.0,51.5505,51.5926,51.4157,51.5842,1383826.0
2021-12-20 14:30:00,61.23,61.49,61.04,61.36,2288480.0,51.5842,51.8032,51.4241,51.6937,2288480.0
2021-12-20 15:00:00,61.36,61.47,60.74,60.91,2974508.0,51.6937,51.7864,51.1714,51.3146,2974508.0
2021-12-20 15:30:00,60.91,61.11,60.84,61.04,4960622.0,51.3146,51.4831,51.2556,51.4241,4960622.0
2021-12-21 09:30:00,60.01,60.04,57.32,57.78,11063346.0,50.5564,50.5817,48.2902,48.6777,11063346.0
2021-12-21 10:00:00,57.76,57.92,57.18,57.54,6387709.0,48.6608,48.7956,48.1722,48.4755,6387709.0
2021-12-21 10:30:00,57.54,58.13,57.16,57.64,6587979.0,48.4755,48.9726,48.1554,48.5597,6587979.0
2021-12-21 11:00:00,57.64,58.47,57.62,58.32,4287449.0,48.5597,49.259,48.5429,49.1326,4287449.0
2021-12-21 11:30:00,58.31,58.56,58.28,58.5,2274950.0,49.1242,49.3348,49.0989,49.2843,2274950.0
2021-12-21 12:00:00,58.5,58.72,58.34,58.63,2063065.0,49.2843,49.4696,49.1495,49.3938,2063065.0
2021-12-21 12:30:00,58.63,58.81,58.48,58.71,1469300.0,49.3938,49.5454,49.2674,49.4612,1469300.0
2021-12-21 13:00:00,58.71,58.87,58.62,58.72,1670349.0,49.4612,49.596,49.3854,49.4696,1670349.0
2021-12-21 13:30:00,58.72,58.84,58.56,58.67,1474946.0,49.4696,49.5707,49.3348,49.4275,1474946.0
2021-12-21 14:00:00,58.68,59.0,58.63,58.8,1955962.0,49.4359,49.7055,49.3938,49.537,1955962.0
2021-12-21 14:30:00,58.8,59.23,58.71,59.11,2280952.0,49.537,49.8993,49.4612,49.7982,2280952.0
2021-12-21 15:00:00,59.11,59.31,59.01,59.2,2126052.0,49.7982,49.9667,49.7139,49.874,2126052.0
2021-12-21 15:30:00,59.21,59.23,58.74,58.96,4665682.0,49.8824,49.8993,49.4865,49.6718,4665682.0
2021-12-22 09:30:00,59.25,59.71,58.22,58.6,5533737.0,49.9161,50.3036,49.0484,49.3685,5533737.0
2021-12-22 10:00:00,58.59,59.28,58.55,59.06,2740662.0,49.3601,49.9414,49.3264,49.756,2740662.0
2021-12-22 10:30:00,59.07,59.47,59.0,59.3,2253365.0,49.7645,50.1015,49.7055,49.9582,2253365.0
2021-12-22 11:00:00,59.3,59.38,59.06,59.15,1510154.0,49.9582,50.0256,49.756,49.8319,1510154.0
2021-12-22 11:30:00,59.15,59.16,58.88,59.0,1231953.0,49.8319,49.8403,49.6044,49.7055,1231953.0
2021-12-22 12:00:00,59.0,60.59,58.98,60.13,13364429.0,49.7055,51.045,49.6886,50.6575,13364429.0
2021-12-22 12:30:00,60.1,60.26,59.73,60.23,6993262.0,50.6322,50.767,50.3205,50.7417,6993262.0
2021-12-22 13:00:00,60.22,60.5,59.94,60.15,4749119.0,50.7333,50.9692,50.4974,50.6743,4749119.0
2021-12-22 13:30:00,60.15,60.35,59.58,59.68,3437597.0,50.6743,50.8428,50.1941,50.2784,3437597.0
2021-12-22 14:00:00,59.68,59.89,59.48,59.74,2867021.0,50.2784,50.4553,50.1099,50.3289,2867021.0
2021-12-22 14:30:00,59.75,59.79,59.07,59.22,2763761.0,50.3373,50.371,49.7645,49.8908,2763761.0
2021-12-22 15:00:00,59.21,59.44,59.06,59.24,2816458.0,49.8824,50.0762,49.756,49.9077,2816458.0
2021-12-22 15:30:00,59.24,59.66,59.23,59.55,4748590.0,49.9077,50.2615,49.8993,50.1689,4748590.0
2021-12-23 09:30:00,59.79,60.08,59.09,59.6,5895675.0,50.371,50.6154,49.7813,50.211,5895675.0
2021-12-23 10:00:00,59.6,59.7,58.95,58.98,3506828.0,50.211,50.2952,49.6634,49.6886,3506828.0
2021-12-23 10:30:00,58.98,59.22,58.89,59.09,2405629.0,49.6886,49.8908,49.6128,49.7813,2405629.0
2021-12-23 11:00:00,59.09,59.24,58.56,58.73,3273835.0,49.7813,49.9077,49.3348,49.478,3273835.0
2021-12-23 11:30:00,58.73,58.85,58.54,58.63,1968226.0,49.478,49.5791,49.318,49.3938,1968226.0
2021-12-23 12:00:00,58.63,58.64,58.38,58.52,2246035.0,49.3938,49.4022,49.1832,49.3011,2246035.0
2021-12-23 12:30:00,58.52,58.68,58.32,58.41,2197588.0,49.3011,49.4359,49.1326,49.2084,2197588.0
2021-12-23 13:00:00,58.42,58.43,58.31,58.34,1587528.0,49.2169,49.2253,49.1242,49.1495,1587528.0
2021-12-23 13:30:00,58.33,58.54,58.33,58.41,1491977.0,49.141,49.318,49.141,49.2084,1491977.0
2021-12-23 14:00:00,58.41,58.84,58.4,58.74,1689348.0,49.2084,49.5707,49.2,49.4865,1689348.0
2021-12-23 14:30:00,58.75,58.79,58.62,58.73,1327328.0,49.4949,49.5286,49.3854,49.478,1327328.0
2021-12-23 15:00:00,58.73,58.8,58.66,58.79,1161863.0,49.478,49.537,49.4191,49.5286,1161863.0
2021-12-23 15:30:00,58.8,58.86,58.68,58.7,2878771.0,49.537,49.5876,49.4359,49.4528,2878771.0
2021-12-27 09:30:00,58.85,59.06,58.23,58.9,4183903.0,49.5791,49.756,49.0568,49.6213,4183903.0
2021-12-27 10:00:00,58.91,59.25,58.83,59.06,2669519.0,49.6297,49.9161,49.5623,49.756,2669519.0
2021-12-27 10:30:00,59.07,59.17,58.83,58.85,1988487.0,49.7645,49.8487,49.5623,49.5791,1988487.0
2021-12-27 11:00:00,58.85,58.9,58.63,58.82,1314466.0,49.5791,49.6213,49.3938,49.5539,1314466.0
2021-12-27 11:30:00,58.83,59.19,58.81,59.14,1589178.0,49.5623,49.8656,49.5454,49.8234,1589178.0
2021-12-27 12:00:00,59.13,59.15,58.94,59.09,1668102.0,49.815,49.8319,49.655,49.7813,1668102.0
2021-12-27 12:30:00,59.1,59.33,59.03,59.25,1809063.0,49.7897,49.9835,49.7308,49.9161,1809063.0
2021-12-27 13:00:00,59.25,59.38,59.22,59.28,1054255.0,49.9161,50.0256,49.8908,49.9414,1054255.0
2021-12-27 13:30:00,59.29,59.34,59.06,59.1,1283067.0,49.9498,49.9919,49.756,49.7897,1283067.0
2021-12-27 14:00:00,59.1,59.19,59.01,59.18,774993.0,49.7897,49.8656,49.7139,49.8571,774993.0
2021-12-27 14:30:00,59.19,59.2,59.07,59.12,761694.0,49.8656,49.874,49.7645,49.8066,761694.0
2021-12-27 15:00:00,59.13,59.17,58.78,59.05,1514680.0,49.815,49.8487,49.5202,49.7476,1514680.0
2021-12-27 15:30:00,59.06,59.23,59.0,59.21,2087563.0,49.756,49.8993,49.7055,49.8824,2087563.0
2021-12-28 09:30:00,59.05,59.45,58.57,58.64,4068638.0,49.7476,50.0846,49.3432,49.4022,4068638.0
2021-12-28 10:00:00,58.64,58.65,57.89,57.95,4451636.0,49.4022,49.4106,48.7704,48.8209,4451636.0
2021-12-28 10:30:00,57.95,57.99,57.59,57.72,2920089.0,48.8209,48.8546,48.5176,48.6271,2920089.0
2021-12-28 11:00:00,57.71,58.0,57.58,57.64,2514172.0,48.6187,48.863,48.5092,48.5597,2514172.0
2021-12-28 11:30:00,57.64,57.65,57.15,57.17,2964352.0,48.5597,48.5682,48.1469,48.1638,2964352.0
2021-12-28 12:00:00,57.17,57.42,57.08,57.4,2421123.0,48.1638,48.3744,48.088,48.3576,2421123.0
2021-12-28 12:30:00,57.39,57.59,57.26,57.53,1707982.0,48.3491,48.5176,48.2396,48.4671,1707982.0
2021-12-28 13:00:00,57.53,57.74,57.5,57.6,1427065.0,48.4671,48.644,48.4418,48.526,1427065.0
2021-12-28 13:30:00,57.6,57.92,57.59,57.9,1540409.0,48.526,48.7956,48.5176,48.7788,1540409.0
2021-12-28 14:00:00,57.9,57.9,57.63,57.7,1354499.0,48.7788,48.7788,48.5513,48.6103,1354499.0
2021-12-28 14:30:00,57.69,58.06,57.62,58.04,1455208.0,48.6019,48.9136,48.5429,48.8967,1455208.0
2021-12-28 15:00:00,58.03,58.03,57.82,57.92,1418717.0,48.8883,48.8883,48.7114,48.7956,1418717.0
2021-12-28 15:30:00,57.93,58.05,57.92,58.02,2924612.0,48.8041,48.9052,48.7956,48.8799,2924612.0
2021-12-29 09:30:00,57.31,57.93,57.07,57.55,3356310.0,48.2817,48.8041,48.0795,48.4839,3356310.0
2021-12-29 10:00:00,57.55,57.86,57.4,57.55,2159435.0,48.4839,48.7451,48.3576,48.4839,2159435.0
2021-12-29 10:30:00,57.56,58.03,57.47,58.0,2513767.0,48.4923,48.8883,48.4165,48.863,2513767.0
2021-12-29 11:00:00,58.0,58.0,57.53,57.64,1706769.0,48.863,48.863,48.4671,48.5597,1706769.0
2021-12-29 11:30:00,57.64,57.81,57.63,57.7,854318.0,48.5597,48.703,48.5513,48.6103,854318.0
2021-12-29 12:00:00,57.69,57.8,57.61,57.79,720319.0,48.6019,48.6945,48.5345,48.6861,720319.0
2021-12-29 12:30:00,57.79,57.85,57.68,57.83,685281.0,48.6861,48.7367,48.5934,48.7198,685281.0
2021-12-29 13:00:00,57.84,57.93,57.71,57.92,961543.0,48.7282,48.8041,48.6187,48.7956,961543.0
2021-12-29 13:30:00,57.93,57.97,57.81,57.96,973710.0,48.8041,48.8378,48.703,48.8293,973710.0
2021-12-29 14:00:00,57.96,57.97,57.71,57.77,1310429.0,48.8293,48.8378,48.6187,48.6693,1310429.0
2021-12-29 14:30:00,57.78,57.8,57.63,57.63,699323.0,48.6777,48.6945,48.5513,48.5513,699323.0
2021-12-29 15:00:00,57.63,57.68,57.47,57.58,1088149.0,48.5513,48.5934,48.4165,48.5092,1088149.0
2021-12-29 15:30:00,57.58,57.68,57.53,57.58,2602760.0,48.5092,48.5934,48.4671,48.5092,2602760.0
2021-12-30 09:30:00,57.75,58.32,57.53,58.19,2725845.0,48.6524,49.1326,48.4671,49.0231,2725845.0
2021-12-30 10:00:00,58.21,58.39,58.12,58.27,1366044.0,49.04,49.1916,48.9641,49.0905,1366044.0
2021-12-30 10:30:00,58.28,58.28,57.94,57.98,1847882.0,49.0989,49.0989,48.8125,48.8462,1847882.0
2021-12-30 11:00:00,57.98,58.05,57.86,57.94,998178.0,48.8462,48.9052,48.7451,48.8125,998178.0
2021-12-30 11:30:00,57.94,58.11,57.92,57.99,1310678.0,48.8125,48.9557,48.7956,48.8546,1310678.0
2021-12-30 12:00:00,57.99,58.2,57.94,58.2,993338.0,48.8546,49.0315,48.8125,49.0315,993338.0
2021-12-30 12:30:00,58.2,58.24,58.11,58.21,789069.0,49.0315,49.0652,48.9557,49.04,789069.0
2021-12-30 13:00:00,58.21,58.22,58.08,58.08,632553.0,49.04,49.0484,48.9304,48.9304,632553.0
2021-12-30 13:30:00,58.09,58.3,58.07,58.26,807902.0,48.9389,49.1158,48.922,49.0821,807902.0
2021-12-30 14:00:00,58.26,58.29,58.15,58.21,870875.0,49.0821,49.1073,48.9894,49.04,870875.0
2021-12-30 14:30:00,58.22,58.34,58.2,58.31,945834.0,49.0484,49.1495,49.0315,49.1242,945834.0
2021-12-30 15:00:00,58.31,58.74,58.28,58.58,2607000.0,49.1242,49.4865,49.0989,49.3517,2607000.0
2021-12-30 15:30:00,58.59,58.6,58.34,58.4,3353901.0,49.3601,49.3685,49.1495,49.2,3353901.0
2021-12-31 09:30:00,58.53,59.8,58.44,59.32,4792974.0,49.3095,50.3795,49.2337,49.9751,4792974.0
2021-12-31 10:00:00,59.33,59.45,59.0,59.23,2162931.0,49.9835,50.0846,49.7055,49.8993,2162931.0
2021-12-31 10:30:00,59.23,59.47,59.09,59.35,1558698.0,49.8993,50.1015,49.7813,50.0004,1558698.0
2021-12-31 11:00:00,59.34,59.65,59.29,59.4,1802689.0,49.9919,50.2531,49.9498,50.0425,1802689.0
2021-12-31 11:30:00,59.39,59.56,59.3,59.41,1253478.0,50.0341,50.1773,49.9582,50.0509,1253478.0
2021-12-31 12:00:00,59.41,59.6,59.41,59.54,1058880.0,50.0509,50.211,50.0509,50.1604,1058880.0
2021-12-31 12:30:00,59.54,59.57,59.41,59.43,809902.0,50.1604,50.1857,50.0509,50.0678,809902.0
2021-12-31 13:00:00,59.44,59.44,59.19,59.28,884540.0,50.0762,50.0762,49.8656,49.9414,884540.0
2021-12-31 13:30:00,59.28,59.37,59.09,59.1,783926.0,49.9414,50.0172,49.7813,49.7897,783926.0
2021-12-31 14:00:00,59.1,59.34,59.05,59.32,1175824.0,49.7897,49.9919,49.7476,49.9751,1175824.0
2021-12-31 14:30:00,59.31,59.38,59.21,59.33,1090190.0,49.9667,50.0256,49.8824,49.9835,1090190.0
2021-12-31 15:00:00,59.33,59.45,59.0,59.23,1688670.0,49.9835,50.0846,49.7055,49.8993,1688670.0
2021-12-31 15:30:00,59.23,59.3,59.04,59.05,3027606.0,49.8993,49.9582,49.7392,49.7476,3027606.0
2022-01-03 09:30:00,58.5,58.55,56.57,56.71,8027070.0,49.2843,49.3264,47.6583,47.7763,8027070.0
2022-01-03 10:00:00,56.71,57.43,56.56,57.37,4512624.0,47.7763,48.3828,47.6499,48.3323,4512624.0
2022-01-03 10:30:00,57.38,57.39,56.88,57.11,3075940.0,48.3407,48.3491,47.9195,48.1132,3075940.0
2022-01-03 11:00:00,57.11,57.13,56.84,57.04,2847922.0,48.1132,48.1301,47.8858,48.0543,2847922.0
2022-01-03 11:30:00,57.04,57.26,56.9,57.26,1859607.0,48.0543,48.2396,47.9363,48.2396,1859607.0
2022-01-03 12:00:00,57.25,57.39,57.19,57.23,1456885.0,48.2312,48.3491,48.1806,48.2143,1456885.0
2022-01-03 12:30:00,57.24,57.27,56.72,56.82,2311439.0,48.2228,48.248,47.7847,47.8689,2311439.0
2022-01-03 13:00:00,56.83,56.92,56.73,56.88,1633788.0,47.8773,47.9532,47.7931,47.9195,1633788.0
2022-01-03 13:30:00,56.87,57.04,56.85,57.02,1445866.0,47.911,48.0543,47.8942,48.0374,1445866.0
2022-01-03 14:00:00,57.02,57.04,56.84,56.89,1577713.0,48.0374,48.0543,47.8858,47.9279,1577713.0
2022-01-03 14:30:00,56.9,57.01,56.82,56.83,1475593.0,47.9363,48.029,47.8689,47.8773,1475593.0
2022-01-03 15:00:00,56.84,57.0,56.75,56.77,2260260.0,47.8858,48.0206,47.8099,47.8268,2260260.0
2022-01-03 15:30:00,56.76,56.79,56.34,56.59,10797348.0,47.8184,47.8436,47.4645,47.6752,10797348.0
2022-01-04 09:30:00,56.22,56.43,54.23,54.37,11628814.0,47.3634,47.5404,45.6869,45.8049,11628814.0
2022-01-04 10:00:00,54.35,54.57,53.95,54.51,6727738.0,45.788,45.9734,45.451,45.9228,6727738.0
2022-01-04 10:30:00,54.52,54.58,54.15,54.53,4202900.0,45.9313,45.9818,45.6195,45.9397,4202900.0
2022-01-04 11:00:00,54.54,54.95,54.45,54.91,3626754.0,45.9481,46.2935,45.8723,46.2598,3626754.0
2022-01-04 11:30:00,54.91,55.43,54.76,55.15,4030418.0,46.2598,46.6979,46.1334,46.462,4030418.0
2022-01-04 12:00:00,55.15,55.21,54.93,55.04,1997756.0,46.462,46.5126,46.2767,46.3693,1997756.0
2022-01-04 12:30:00,55.04,55.18,54.75,54.82,1683209.0,46.3693,46.4873,46.125,46.184,1683209.0
2022-01-04 13:00:00,54.81,54.83,54.59,54.73,1863271.0,46.1756,46.1924,45.9902,46.1082,1863271.0
2022-01-04 13:30:00,54.73,54.75,54.58,54.71,1528253.0,46.1082,46.125,45.9818,46.0913,1528253.0
2022-01-04 14:00:00,54.72,55.01,54.59,55.0,2168369.0,46.0997,46.3441,45.9902,46.3356,2168369.0
2022-01-04 14:30:00,55.0,55.14,54.99,55.05,2263446.0,46.3356,46.4536,46.3272,46.3778,2263446.0
2022-01-04 15:00:00,55.04,55.05,54.66,54.73,4023798.0,46.3693,46.3778,46.0492,46.1082,4023798.0
2022-01-04 15:30:00,54.72,54.75,54.4,54.53,7931028.0,46.0997,46.125,45.8302,45.9397,7931028.0
2022-01-05 09:30:00,55.84,56.3,55.37,55.61,8489013.0,47.0433,47.4308,46.6473,46.8495,8489013.0
2022-01-05 10:00:00,55.62,55.92,55.49,55.79,3659381.0,46.858,47.1107,46.7484,47.0012,3659381.0
2022-01-05 10:30:00,55.78,56.44,55.75,55.94,3928098.0,46.9928,47.5488,46.9675,47.1276,3928098.0
2022-01-05 11:00:00,55.94,56.03,55.71,55.76,1889700.0,47.1276,47.2034,46.9338,46.9759,1889700.0
2022-01-05 11:30:00,55.76,55.8,55.49,55.57,1870879.0,46.9759,47.0096,46.7484,46.8158,1870879.0
2022-01-05 12:00:00,55.57,55.85,55.52,55.75,1511480.0,46.8158,47.0517,46.7737,46.9675,1511480.0
2022-01-05 12:30:00,55.74,56.05,55.72,55.81,2049683.0,46.9591,47.2202,46.9422,47.018,2049683.0
2022-01-05 13:00:00,55.82,55.92,55.66,55.72,1491449.0,47.0265,47.1107,46.8917,46.9422,1491449.0
2022-01-05 13:30:00,55.73,56.03,55.66,56.0,2196436.0,46.9506,47.2034,46.8917,47.1781,2196436.0
2022-01-05 14:00:00,55.99,56.24,55.8,56.16,2961946.0,47.1697,47.3803,47.0096,47.3129,2961946.0
2022-01-05 14:30:00,56.17,56.38,55.84,55.9,3166238.0,47.3213,47.4982,47.0433,47.0939,3166238.0
2022-01-05 15:00:00,55.9,56.03,55.53,55.68,2866817.0,47.0939,47.2034,46.7821,46.9085,2866817.0
2022-01-05 15:30:00,55.67,55.92,55.59,55.63,5170952.0,46.9001,47.1107,46.8327,46.8664,5170952.0
2022-01-06 09:30:00,55.16,55.34,54.51,54.62,4669872.0,46.4704,46.6221,45.9228,46.0155,4669872.0
2022-01-06 10:00:00,54.62,54.91,54.49,54.71,2886348.0,46.0155,46.2598,45.906,46.0913,2886348.0
2022-01-06 10:30:00,54.71,55.26,54.65,55.26,2310555.0,46.0913,46.5547,46.0408,46.5547,2310555.0
2022-01-06 11:00:00,55.26,55.6,55.17,55.5,1962927.0,46.5547,46.8411,46.4789,46.7569,1962927.0
2022-01-06 11:30:00,55.48,55.56,55.27,55.34,1394093.0,46.74,46.8074,46.5631,46.6221,1394093.0
2022-01-06 12:00:00,55.34,55.57,55.3,55.38,1427829.0,46.6221,46.8158,46.5884,46.6558,1427829.0
2022-01-06 12:30:00,55.37,55.44,55.2,55.37,1564455.0,46.6473,46.7063,46.5041,46.6473,1564455.0
2022-01-06 13:00:00,55.37,55.63,55.34,55.59,1395251.0,46.6473,46.8664,46.6221,46.8327,1395251.0
2022-01-06 13:30:00,55.59,55.61,55.16,55.29,1432068.0,46.8327,46.8495,46.4704,46.5799,1432068.0
2022-01-06 14:00:00,55.29,55.34,55.06,55.3,1469130.0,46.5799,46.6221,46.3862,46.5884,1469130.0
2022-01-06 14:30:00,55.3,55.38,55.21,55.29,1325725.0,46.5884,46.6558,46.5126,46.5799,1325725.0
2022-01-06 15:00:00,55.29,55.46,55.15,55.16,2033007.0,46.5799,46.7232,46.462,46.4704,2033007.0
2022-01-06 15:30:00,55.17,55.21,54.8,54.85,5224376.0,46.4789,46.5126,46.1671,46.2093,5224376.0
2022-01-07 09:30:00,55.36,55.38,54.75,54.82,2901280.0,46.6389,46.6558,46.125,46.184,2901280.0
2022-01-07 10:00:00,54.82,55.18,54.63,55.08,2028705.0,46.184,46.4873,46.0239,46.403,2028705.0
2022-01-07 10:30:00,55.08,55.56,55.07,55.36,2218683.0,46.403,46.8074,46.3946,46.6389,2218683.0
2022-01-07 11:00:00,55.36,55.47,55.15,55.21,1458914.0,46.6389,46.7316,46.462,46.5126,1458914.0
2022-01-07 11:30:00,55.22,55.74,55.17,55.7,1351451.0,46.521,46.9591,46.4789,46.9254,1351451.0
2022-01-07 12:00:00,55.7,55.73,55.42,55.44,1112413.0,46.9254,46.9506,46.6895,46.7063,1112413.0
2022-01-07 12:30:00,55.44,55.59,55.36,55.52,855812.0,46.7063,46.8327,46.6389,46.7737,855812.0
2022-01-07 13:00:00,55.53,55.72,55.49,55.56,961694.0,46.7821,46.9422,46.7484,46.8074,961694.0
2022-01-07 13:30:00,55.56,55.61,55.45,55.51,868824.0,46.8074,46.8495,46.7147,46.7653,868824.0
2022-01-07 14:00:00,55.51,55.69,55.5,55.61,921236.0,46.7653,46.9169,46.7569,46.8495,921236.0
2022-01-07 14:30:00,55.61,55.77,55.55,55.69,1016572.0,46.8495,46.9843,46.799,46.9169,1016572.0
2022-01-07 15:00:00,55.7,55.7,55.53,55.58,1098954.0,46.9254,46.9254,46.7821,46.8243,1098954.0
2022-01-07 15:30:00,55.58,55.77,55.54,55.72,3692672.0,46.8243,46.9843,46.7906,46.9422,3692672.0
2022-01-10 09:30:00,55.71,55.88,54.74,55.39,4112783.0,46.9338,47.077,46.1166,46.6642,4112783.0
2022-01-10 10:00:00,55.39,55.48,55.2,55.4,2185854.0,46.6642,46.74,46.5041,46.6726,2185854.0
2022-01-10 10:30:00,55.41,55.64,55.33,55.45,1732169.0,46.681,46.8748,46.6136,46.7147,1732169.0
2022-01-10 11:00:00,55.45,55.92,55.44,55.65,2117821.0,46.7147,47.1107,46.7063,46.8832,2117821.0
2022-01-10 11:30:00,55.64,55.66,55.42,55.58,1162851.0,46.8748,46.8917,46.6895,46.8243,1162851.0
2022-01-10 12:00:00,55.58,55.8,55.46,55.69,1206077.0,46.8243,47.0096,46.7232,46.9169,1206077.0
2022-01-10 12:30:00,55.69,55.95,55.54,55.79,1990655.0,46.9169,47.136,46.7906,47.0012,1990655.0
2022-01-10 13:00:00,55.8,55.89,55.74,55.8,1783491.0,47.0096,47.0854,46.9591,47.0096,1783491.0
2022-01-10 13:30:00,55.79,56.17,55.67,56.15,1696980.0,47.0012,47.3213,46.9001,47.3045,1696980.0
2022-01-10 14:00:00,56.15,56.24,56.03,56.11,1865078.0,47.3045,47.3803,47.2034,47.2708,1865078.0
2022-01-10 14:30:00,56.11,56.16,55.96,56.04,1499623.0,47.2708,47.3129,47.1444,47.2118,1499623.0
2022-01-10 15:00:00,56.04,56.21,55.95,56.08,1904216.0,47.2118,47.355,47.136,47.2455,1904216.0
2022-01-10 15:30:00,56.07,56.26,55.99,56.24,3313058.0,47.2371,47.3971,47.1697,47.3803,3313058.0
2022-01-11 09:30:00,56.88,57.43,56.4,56.64,5262194.0,47.9195,48.3828,47.5151,47.7173,5262194.0
2022-01-11 10:00:00,56.64,56.91,56.36,56.48,2165583.0,47.7173,47.9447,47.4814,47.5825,2165583.0
2022-01-11 10:30:00,56.49,56.65,56.19,56.4,1611669.0,47.5909,47.7257,47.3382,47.5151,1611669.0
2022-01-11 11:00:00,56.4,56.43,56.03,56.09,1572407.0,47.5151,47.5404,47.2034,47.2539,1572407.0
2022-01-11 11:30:00,56.09,56.19,55.81,56.06,1520756.0,47.2539,47.3382,47.018,47.2286,1520756.0
2022-01-11 12:00:00,56.05,56.27,56.01,56.12,1107681.0,47.2202,47.4056,47.1865,47.2792,1107681.0
2022-01-11 12:30:00,56.12,56.13,55.93,56.07,878764.0,47.2792,47.2876,47.1191,47.2371,878764.0
2022-01-11 13:00:00,56.07,56.29,56.05,56.21,1122415.0,47.2371,47.4224,47.2202,47.355,1122415.0
2022-01-11 13:30:00,56.21,56.46,56.19,56.42,1113912.0,47.355,47.5656,47.3382,47.5319,1113912.0
2022-01-11 14:00:00,56.42,56.52,56.34,56.43,1221218.0,47.5319,47.6162,47.4645,47.5404,1221218.0
2022-01-11 14:30:00,56.43,56.56,56.34,56.53,1012480.0,47.5404,47.6499,47.4645,47.6246,1012480.0
2022-01-11 15:00:00,56.54,56.66,56.41,56.58,1413462.0,47.633,47.7341,47.5235,47.6667,1413462.0
2022-01-11 15:30:00,56.58,56.74,56.51,56.7,3468918.0,47.6667,47.8015,47.6078,47.7678,3468918.0
2022-01-12 09:30:00,56.34,56.62,55.9,56.23,3552517.0,47.4645,47.7004,47.0939,47.3719,3552517.0
2022-01-12 10:00:00,56.23,56.48,56.12,56.43,1633892.0,47.3719,47.5825,47.2792,47.5404,1633892.0
2022-01-12 10:30:00,56.43,56.85,56.33,56.63,2066714.0,47.5404,47.8942,47.4561,47.7089,2066714.0
2022-01-12 11:00:00,56.64,56.72,56.3,56.67,1436524.0,47.7173,47.7847,47.4308,47.7426,1436524.0
2022-01-12 11:30:00,56.67,57.16,56.66,56.89,1867903.0,47.7426,48.1554,47.7341,47.9279,1867903.0
2022-01-12 12:00:00,56.9,57.03,56.56,56.66,1571057.0,47.9363,48.0458,47.6499,47.7341,1571057.0
2022-01-12 12:30:00,56.65,56.71,56.5,56.62,1008297.0,47.7257,47.7763,47.5993,47.7004,1008297.0
2022-01-12 13:00:00,56.62,56.74,56.55,56.69,1355231.0,47.7004,47.8015,47.6415,47.7594,1355231.0
2022-01-12 13:30:00,56.68,56.78,56.53,56.54,856356.0,47.751,47.8352,47.6246,47.633,856356.0
2022-01-12 14:00:00,56.53,56.6,56.44,56.55,721547.0,47.6246,47.6836,47.5488,47.6415,721547.0
2022-01-12 14:30:00,56.55,56.61,56.49,56.52,722560.0,47.6415,47.692,47.5909,47.6162,722560.0
2022-01-12 15:00:00,56.52,56.52,56.36,56.47,1133952.0,47.6162,47.6162,47.4814,47.5741,1133952.0
2022-01-12 15:30:00,56.47,56.73,56.38,56.64,2719970.0,47.5741,47.7931,47.4982,47.7173,2719970.0
2022-01-13 09:30:00,56.53,56.75,55.22,55.63,4133618.0,47.6246,47.8099,46.521,46.8664,4133618.0
2022-01-13 10:00:00,55.63,55.9,55.53,55.83,1655996.0,46.8664,47.0939,46.7821,47.0349,1655996.0
2022-01-13 10:30:00,55.83,56.07,55.56,55.73,1993866.0,47.0349,47.2371,46.8074,46.9506,1993866.0
2022-01-13 11:00:00,55.73,55.82,55.59,55.8,1204270.0,46.9506,47.0265,46.8327,47.0096,1204270.0
2022-01-13 11:30:00,55.8,55.81,55.6,55.73,856896.0,47.0096,47.018,46.8411,46.9506,856896.0
2022-01-13 12:00:00,55.74,55.85,55.33,55.47,1890884.0,46.9591,47.0517,46.6136,46.7316,1890884.0
2022-01-13 12:30:00,55.48,55.75,55.45,55.66,1088357.0,46.74,46.9675,46.7147,46.8917,1088357.0
2022-01-13 13:00:00,55.66,55.88,55.56,55.87,929014.0,46.8917,47.077,46.8074,47.0686,929014.0
2022-01-13 13:30:00,55.86,55.87,55.56,55.68,809859.0,47.0602,47.0686,46.8074,46.9085,809859.0
2022-01-13 14:00:00,55.68,55.73,55.53,55.65,1154204.0,46.9085,46.9506,46.7821,46.8832,1154204.0
2022-01-13 14:30:00,55.66,55.71,55.59,55.6,894626.0,46.8917,46.9338,46.8327,46.8411,894626.0
2022-01-13 15:00:00,55.61,55.61,55.42,55.58,1246281.0,46.8495,46.8495,46.6895,46.8243,1246281.0
2022-01-13 15:30:00,55.58,55.6,55.31,55.54,3444269.0,46.8243,46.8411,46.5968,46.7906,3444269.0
2022-01-14 09:30:00,54.98,55.38,54.65,55.27,4175805.0,46.3188,46.6558,46.0408,46.5631,4175805.0
2022-01-14 10:00:00,55.27,55.28,54.97,55.07,1583354.0,46.5631,46.5715,46.3104,46.3946,1583354.0
2022-01-14 10:30:00,55.06,55.15,54.66,54.75,1691687.0,46.3862,46.462,46.0492,46.125,1691687.0
2022-01-14 11:00:00,54.75,54.87,54.61,54.68,1361443.0,46.125,46.2261,46.0071,46.066,1361443.0
2022-01-14 11:30:00,54.69,54.83,54.57,54.8,1405431.0,46.0745,46.1924,45.9734,46.1671,1405431.0
2022-01-14 12:00:00,54.8,54.99,54.78,54.98,767120.0,46.1671,46.3272,46.1503,46.3188,767120.0
2022-01-14 12:30:00,54.98,55.07,54.6,54.6,1212732.0,46.3188,46.3946,45.9986,45.9986,1212732.0
2022-01-14 13:00:00,54.6,54.95,54.51,54.84,1451511.0,45.9986,46.2935,45.9228,46.2008,1451511.0
2022-01-14 13:30:00,54.84,54.88,54.71,54.86,768852.0,46.2008,46.2345,46.0913,46.2177,768852.0
2022-01-14 14:00:00,54.86,54.99,54.73,54.89,1125299.0,46.2177,46.3272,46.1082,46.243,1125299.0
2022-01-14 14:30:00,54.89,55.01,54.84,54.88,956119.0,46.243,46.3441,46.2008,46.2345,956119.0
2022-01-14 15:00:00,54.89,55.01,54.8,54.93,1009929.0,46.243,46.3441,46.1671,46.2767,1009929.0
2022-01-14 15:30:00,54.94,55.1,54.86,54.94,3301288.0,46.2851,46.4199,46.2177,46.2851,3301288.0
2022-01-18 09:30:00,54.5,54.55,53.92,54.14,4076808.0,45.9144,45.9565,45.4258,45.6111,4076808.0
2022-01-18 10:00:00,54.15,54.18,53.61,53.98,2732218.0,45.6195,45.6448,45.1646,45.4763,2732218.0
2022-01-18 10:30:00,53.98,54.13,53.81,53.92,1857742.0,45.4763,45.6027,45.3331,45.4258,1857742.0
2022-01-18 11:00:00,53.91,53.99,53.81,53.85,1556044.0,45.4173,45.4847,45.3331,45.3668,1556044.0
2022-01-18 11:30:00,53.85,53.89,53.65,53.68,1401038.0,45.3668,45.4005,45.1983,45.2236,1401038.0
2022-01-18 12:00:00,53.68,53.78,53.63,53.7,1375380.0,45.2236,45.3078,45.1815,45.2404,1375380.0
2022-01-18 12:30:00,53.71,53.71,53.43,53.51,1540169.0,45.2489,45.2489,45.013,45.0804,1540169.0
2022-01-18 13:00:00,53.51,53.74,53.43,53.71,1203463.0,45.0804,45.2741,45.013,45.2489,1203463.0
2022-01-18 13:30:00,53.71,54.0,53.5,53.97,920124.0,45.2489,45.4932,45.0719,45.4679,920124.0
2022-01-18 14:00:00,53.97,54.13,53.83,54.12,1073859.0,45.4679,45.6027,45.3499,45.5943,1073859.0
2022-01-18 14:30:00,54.13,54.24,54.11,54.19,829322.0,45.6027,45.6954,45.5858,45.6532,829322.0
2022-01-18 15:00:00,54.19,54.23,53.96,54.04,1205523.0,45.6532,45.6869,45.4595,45.5269,1205523.0
2022-01-18 15:30:00,54.04,54.15,53.88,54.11,4151350.0,45.5269,45.6195,45.3921,45.5858,4151350.0
2022-01-19 09:30:00,53.65,54.49,53.5,53.78,3367762.0,45.1983,45.906,45.0719,45.3078,3367762.0
2022-01-19 10:00:00,53.78,53.8,53.49,53.67,1678554.0,45.3078,45.3247,45.0635,45.2152,1678554.0
2022-01-19 10:30:00,53.67,54.21,53.67,54.04,1559930.0,45.2152,45.6701,45.2152,45.5269,1559930.0
2022-01-19 11:00:00,54.05,54.21,53.83,54.07,1328123.0,45.5353,45.6701,45.3499,45.5521,1328123.0
2022-01-19 11:30:00,54.08,54.11,53.87,54.06,974808.0,45.5606,45.5858,45.3836,45.5437,974808.0
2022-01-19 12:00:00,54.05,54.07,53.75,53.94,1218155.0,45.5353,45.5521,45.2826,45.4426,1218155.0
2022-01-19 12:30:00,53.95,53.97,53.69,53.79,820065.0,45.451,45.4679,45.232,45.3163,820065.0
2022-01-19 13:00:00,53.8,54.0,53.73,53.75,814064.0,45.3247,45.4932,45.2657,45.2826,814064.0
2022-01-19 13:30:00,53.75,53.76,53.63,53.73,721021.0,45.2826,45.291,45.1815,45.2657,721021.0
2022-01-19 14:00:00,53.73,53.77,53.67,53.71,836215.0,45.2657,45.2994,45.2152,45.2489,836215.0
2022-01-19 14:30:00,53.71,53.91,53.66,53.9,925309.0,45.2489,45.4173,45.2067,45.4089,925309.0
2022-01-19 15:00:00,53.89,53.91,53.76,53.79,1042767.0,45.4005,45.4173,45.291,45.3163,1042767.0
2022-01-19 15:30:00,53.78,53.84,53.45,53.53,3113078.0,45.3078,45.3584,45.0298,45.0972,3113078.0
2022-01-20 09:30:00,53.96,54.03,53.07,53.18,3171861.0,45.4595,45.5184,44.7097,44.8023,3171861.0
2022-01-20 10:00:00,53.18,53.5,53.14,53.37,1798517.0,44.8023,45.0719,44.7686,44.9624,1798517.0
2022-01-20 10:30:00,53.36,53.7,53.34,53.46,1503359.0,44.954,45.2404,44.9371,45.0382,1503359.0
2022-01-20 11:00:00,53.45,53.63,53.3,53.63,1926596.0,45.0298,45.1815,44.9034,45.1815,1926596.0
2022-01-20 11:30:00,53.63,54.26,53.59,54.08,2871301.0,45.1815,45.7122,45.1478,45.5606,2871301.0
2022-01-20 12:00:00,54.08,54.17,53.91,53.92,1380011.0,45.5606,45.6364,45.4173,45.4258,1380011.0
2022-01-20 12:30:00,53.93,54.16,53.92,54.1,853852.0,45.4342,45.628,45.4258,45.5774,853852.0
2022-01-20 13:00:00,54.09,54.12,53.85,53.87,1127655.0,45.569,45.5943,45.3668,45.3836,1127655.0
2022-01-20 13:30:00,53.87,54.09,53.86,54.07,1064046.0,45.3836,45.569,45.3752,45.5521,1064046.0
2022-01-20 14:00:00,54.08,54.34,54.03,54.16,1553310.0,45.5606,45.7796,45.5184,45.628,1553310.0
2022-01-20 14:30:00,54.16,54.4,54.1,54.38,1617976.0,45.628,45.8302,45.5774,45.8133,1617976.0
2022-01-20 15:00:00,54.39,54.52,54.2,54.28,2113952.0,45.8217,45.9313,45.6617,45.7291,2113952.0
2022-01-20 15:30:00,54.27,54.27,53.93,54.05,5350235.0,45.7206,45.7206,45.4342,45.5353,5350235.0
2022-01-21 09:30:00,54.42,54.87,54.06,54.11,5004590.0,45.847,46.2261,45.5437,45.5858,5004590.0
2022-01-21 10:00:00,54.1,54.13,53.56,53.73,2825455.0,45.5774,45.6027,45.1225,45.2657,2825455.0
2022-01-21 10:30:00,53.72,53.82,53.2,53.39,2203211.0,45.2573,45.3415,44.8192,44.9793,2203211.0
2022-01-21 11:00:00,53.4,53.77,52.71,52.92,3734455.0,44.9877,45.2994,44.4064,44.5833,3734455.0
2022-01-21 11:30:00,52.92,53.09,52.68,52.74,1834680.0,44.5833,44.7265,44.3811,44.4317,1834680.0
2022-01-21 12:00:00,52.73,52.88,52.58,52.74,1633916.0,44.4232,44.5496,44.2969,44.4317,1633916.0
2022-01-21 12:30:00,52.73,53.03,52.64,52.84,1528139.0,44.4232,44.676,44.3474,44.5159,1528139.0
2022-01-21 13:00:00,52.85,52.98,52.79,52.83,1144870.0,44.5243,44.6339,44.4738,44.5075,1144870.0
2022-01-21 13:30:00,52.83,52.98,52.59,52.62,1222556.0,44.5075,44.6339,44.3053,44.3306,1222556.0
2022-01-21 14:00:00,52.62,52.77,52.46,52.7,1664565.0,44.3306,44.4569,44.1958,44.398,1664565.0
2022-01-21 14:30:00,52.69,52.86,52.66,52.75,1505560.0,44.3895,44.5328,44.3643,44.4401,1505560.0
2022-01-21 15:00:00,52.75,52.98,52.57,52.8,2247389.0,44.4401,44.6339,44.2884,44.4822,2247389.0
2022-01-21 15:30:00,52.79,53.02,52.73,52.76,4770242.0,44.4738,44.6676,44.4232,44.4485,4770242.0
2022-01-24 09:30:00,51.74,52.06,51.2,51.5,7060707.0,43.5892,43.8588,43.1343,43.387,7060707.0
2022-01-24 10:00:00,51.5,51.6,51.09,51.34,3385143.0,43.387,43.4712,43.0416,43.2522,3385143.0
2022-01-24 10:30:00,51.32,51.59,50.91,50.98,3668092.0,43.2354,43.4628,42.8899,42.9489,3668092.0
2022-01-24 11:00:00,50.97,51.09,50.65,50.88,2475255.0,42.9405,43.0416,42.6709,42.8647,2475255.0
2022-01-24 11:30:00,50.89,50.92,50.26,50.66,2578530.0,42.8731,42.8984,42.3423,42.6793,2578530.0
2022-01-24 12:00:00,50.66,50.67,50.03,50.3,2401690.0,42.6793,42.6878,42.1486,42.376,2401690.0
2022-01-24 12:30:00,50.3,50.59,50.1,50.37,2276883.0,42.376,42.6204,42.2076,42.435,2276883.0
2022-01-24 13:00:00,50.36,50.77,50.23,50.57,2190053.0,42.4266,42.772,42.3171,42.6035,2190053.0
2022-01-24 13:30:00,50.56,50.73,50.48,50.66,1464010.0,42.5951,42.7383,42.5277,42.6793,1464010.0
2022-01-24 14:00:00,50.66,50.83,50.25,50.27,1833176.0,42.6793,42.8226,42.3339,42.3508,1833176.0
2022-01-24 14:30:00,50.27,50.39,49.81,50.17,3063776.0,42.3508,42.4519,41.9632,42.2665,3063776.0
2022-01-24 15:00:00,50.17,50.62,50.17,50.61,1958292.0,42.2665,42.6456,42.2665,42.6372,1958292.0
2022-01-24 15:30:00,50.6,51.66,50.5,51.55,6222829.0,42.6288,43.5218,42.5445,43.4291,6222829.0
2022-01-25 09:30:00,51.43,52.67,51.24,52.16,4377725.0,43.328,44.3727,43.168,43.943,4377725.0
2022-01-25 10:00:00,52.18,52.26,51.52,51.65,2208541.0,43.9599,44.0273,43.4039,43.5134,2208541.0
2022-01-25 10:30:00,51.66,51.87,51.29,51.61,2054876.0,43.5218,43.6987,43.2101,43.4797,2054876.0
2022-01-25 11:00:00,51.6,51.99,51.51,51.95,1634119.0,43.4712,43.7998,43.3954,43.7661,1634119.0
2022-01-25 11:30:00,51.95,52.09,51.69,51.97,1720297.0,43.7661,43.8841,43.5471,43.783,1720297.0
2022-01-25 12:00:00,51.97,52.31,51.9,52.27,1848644.0,43.783,44.0694,43.724,44.0357,1848644.0
2022-01-25 12:30:00,52.28,52.48,52.21,52.45,2883657.0,44.0441,44.2126,43.9852,44.1873,2883657.0
2022-01-25 13:00:00,52.45,52.54,52.26,52.53,2154090.0,44.1873,44.2632,44.0273,44.2547,2154090.0
2022-01-25 13:30:00,52.54,52.74,52.42,52.67,2027193.0,44.2632,44.4317,44.1621,44.3727,2027193.0
2022-01-25 14:00:00,52.68,52.78,52.48,52.66,2036648.0,44.3811,44.4654,44.2126,44.3643,2036648.0
2022-01-25 14:30:00,52.65,52.84,52.52,52.74,1892798.0,44.3558,44.5159,44.2463,44.4317,1892798.0
2022-01-25 15:00:00,52.74,52.83,52.59,52.66,2790904.0,44.4317,44.5075,44.3053,44.3643,2790904.0
2022-01-25 15:30:00,52.66,52.67,52.25,52.53,4486781.0,44.3643,44.3727,44.0189,44.2547,4486781.0
2022-01-26 09:30:00,52.57,53.59,52.51,53.5,3306089.0,44.2884,45.1478,44.2379,45.0719,3306089.0
2022-01-26 10:00:00,53.5,53.62,53.16,53.26,2128033.0,45.0719,45.173,44.7855,44.8697,2128033.0
2022-01-26 10:30:00,53.26,53.28,52.74,52.88,1645562.0,44.8697,44.8866,44.4317,44.5496,1645562.0
2022-01-26 11:00:00,52.87,53.2,52.84,53.11,1370418.0,44.5412,44.8192,44.5159,44.7434,1370418.0
2022-01-26 11:30:00,53.11,53.42,53.07,53.12,1195859.0,44.7434,45.0045,44.7097,44.7518,1195859.0
2022-01-26 12:00:00,53.12,53.28,52.99,53.06,947930.0,44.7518,44.8866,44.6423,44.7013,947930.0
2022-01-26 12:30:00,53.05,53.21,53.05,53.12,1413971.0,44.6928,44.8276,44.6928,44.7518,1413971.0
2022-01-26 13:00:00,53.12,53.18,52.98,52.99,1152202.0,44.7518,44.8023,44.6339,44.6423,1152202.0
2022-01-26 13:30:00,53.0,53.14,52.97,53.04,832881.0,44.6507,44.7686,44.6254,44.6844,832881.0
2022-01-26 14:00:00,53.04,53.23,52.91,53.05,1833962.0,44.6844,44.8445,44.5749,44.6928,1833962.0
2022-01-26 14:30:00,53.05,53.22,52.78,53.0,2972282.0,44.6928,44.836,44.4654,44.6507,2972282.0
2022-01-26 15:00:00,53.0,53.01,52.45,52.62,3483389.0,44.6507,44.6591,44.1873,44.3306,3483389.0
2022-01-26 15:30:00,52.62,53.19,52.48,53.01,6609708.0,44.3306,44.8108,44.2126,44.6591,6609708.0
2022-01-27 09:30:00,53.02,54.01,53.0,53.81,3377260.0,45.0023,45.8426,44.9854,45.6729,3377260.0
2022-01-27 10:00:00,53.81,53.96,53.6,53.76,2053097.0,45.6729,45.8002,45.4946,45.6304,2053097.0
2022-01-27 10:30:00,53.77,54.26,53.71,54.22,2309014.0,45.6389,46.0548,45.588,46.0209,2309014.0
2022-01-27 11:00:00,54.23,54.3,54.0,54.12,1882856.0,46.0294,46.0888,45.8341,45.936,1882856.0
2022-01-27 11:30:00,54.12,54.58,54.11,54.45,2393110.0,45.936,46.3264,45.9275,46.2161,2393110.0
2022-01-27 12:00:00,54.45,54.57,54.04,54.13,2184426.0,46.2161,46.3179,45.8681,45.9445,2184426.0
2022-01-27 12:30:00,54.13,54.16,53.62,53.64,1290303.0,45.9445,45.9699,45.5116,45.5286,1290303.0
2022-01-27 13:00:00,53.63,53.69,53.32,53.41,1352026.0,45.5201,45.571,45.257,45.3334,1352026.0
2022-01-27 13:30:00,53.43,53.52,53.2,53.35,1451672.0,45.3503,45.4267,45.1551,45.2824,1451672.0
2022-01-27 14:00:00,53.35,53.58,53.33,53.46,1003506.0,45.2824,45.4776,45.2654,45.3758,1003506.0
2022-01-27 14:30:00,53.46,53.76,53.39,53.54,1201250.0,45.3758,45.6304,45.3164,45.4437,1201250.0
2022-01-27 15:00:00,53.55,53.79,53.41,53.59,1219236.0,45.4522,45.6559,45.3334,45.4861,1219236.0
2022-01-27 15:30:00,53.6,53.75,53.31,53.37,4140049.0,45.4946,45.6219,45.2485,45.2994,4140049.0
2022-01-28 09:30:00,53.77,53.99,53.12,53.18,2535839.0,45.6389,45.8256,45.0872,45.1381,2535839.0
2022-01-28 10:00:00,53.18,53.93,53.1,53.93,1419848.0,45.1381,45.7747,45.0702,45.7747,1419848.0
2022-01-28 10:30:00,53.93,54.05,53.7,53.93,1257455.0,45.7747,45.8766,45.5795,45.7747,1257455.0
2022-01-28 11:00:00,53.92,54.64,53.84,54.41,2228415.0,45.7662,46.3774,45.6983,46.1821,2228415.0
2022-01-28 11:30:00,54.42,54.55,54.29,54.44,1206148.0,46.1906,46.301,46.0803,46.2076,1206148.0
2022-01-28 12:00:00,54.43,54.67,54.37,54.49,1266551.0,46.1991,46.4028,46.1482,46.25,1266551.0
2022-01-28 12:30:00,54.48,54.56,54.13,54.2,1217066.0,46.2415,46.3094,45.9445,46.0039,1217066.0
2022-01-28 13:00:00,54.19,54.48,54.17,54.22,716291.0,45.9954,46.2415,45.9784,46.0209,716291.0
2022-01-28 13:30:00,54.23,54.36,54.16,54.17,703281.0,46.0294,46.1397,45.9699,45.9784,703281.0
2022-01-28 14:00:00,54.16,54.25,53.76,53.88,1134329.0,45.9699,46.0463,45.6304,45.7323,1134329.0
2022-01-28 14:30:00,53.87,53.95,53.8,53.9,1121279.0,45.7238,45.7917,45.6644,45.7493,1121279.0
2022-01-28 15:00:00,53.9,53.96,53.73,53.95,1499973.0,45.7493,45.8002,45.605,45.7917,1499973.0
2022-01-28 15:30:00,53.96,54.36,53.87,54.33,2929605.0,45.8002,46.1397,45.7238,46.1142,2929605.0
2022-01-31 09:30:00,54.0,54.14,53.11,53.21,3157682.0,45.8341,45.953,45.0787,45.1636,3157682.0
2022-01-31 10:00:00,53.21,53.21,52.76,52.81,2414652.0,45.1636,45.1636,44.7816,44.8241,2414652.0
2022-01-31 10:30:00,52.82,52.84,52.38,52.43,2844391.0,44.8326,44.8495,44.4591,44.5015,2844391.0
2022-01-31 11:00:00,52.43,52.66,52.42,52.58,2045289.0,44.5015,44.6968,44.4931,44.6289,2045289.0
2022-01-31 11:30:00,52.59,52.89,52.57,52.71,1525813.0,44.6374,44.892,44.6204,44.7392,1525813.0
2022-01-31 12:00:00,52.71,52.9,52.54,52.58,1341607.0,44.7392,44.9005,44.5949,44.6289,1341607.0
2022-01-31 12:30:00,52.58,52.72,52.51,52.72,934104.0,44.6289,44.7477,44.5694,44.7477,934104.0
2022-01-31 13:00:00,52.72,52.74,52.58,52.68,1229031.0,44.7477,44.7647,44.6289,44.7137,1229031.0
2022-01-31 13:30:00,52.68,52.91,52.66,52.89,1078787.0,44.7137,44.909,44.6968,44.892,1078787.0
2022-01-31 14:00:00,52.88,52.96,52.76,52.8,1341629.0,44.8835,44.9514,44.7816,44.8156,1341629.0
2022-01-31 14:30:00,52.8,52.82,52.7,52.77,1318311.0,44.8156,44.8326,44.7307,44.7901,1318311.0
2022-01-31 15:00:00,52.77,52.84,52.56,52.7,1715298.0,44.7901,44.8495,44.6119,44.7307,1715298.0
2022-01-31 15:30:00,52.69,52.8,52.64,52.7,4498501.0,44.7222,44.8156,44.6798,44.7307,4498501.0
2022-02-01 09:30:00,52.74,53.08,52.4,52.55,3806069.0,44.7647,45.0533,44.4761,44.6034,3806069.0
2022-02-01 10:00:00,52.55,52.82,52.45,52.68,2014801.0,44.6034,44.8326,44.5185,44.7137,2014801.0
2022-02-01 10:30:00,52.68,52.8,52.5,52.73,1497366.0,44.7137,44.8156,44.561,44.7562,1497366.0
2022-02-01 11:00:00,52.73,52.73,52.45,52.51,1223248.0,44.7562,44.7562,44.5185,44.5694,1223248.0
2022-02-01 11:30:00,52.5,52.54,52.39,52.48,1343470.0,44.561,44.5949,44.4676,44.544,1343470.0
2022-02-01 12:00:00,52.48,52.65,52.45,52.47,924728.0,44.544,44.6883,44.5185,44.5355,924728.0
2022-02-01 12:30:00,52.46,52.55,52.39,52.52,1003755.0,44.527,44.6034,44.4676,44.5779,1003755.0
2022-02-01 13:00:00,52.52,52.58,52.44,52.55,807811.0,44.5779,44.6289,44.51,44.6034,807811.0
2022-02-01 13:30:00,52.55,52.74,52.53,52.73,870043.0,44.6034,44.7647,44.5864,44.7562,870043.0
2022-02-01 14:00:00,52.73,52.77,52.65,52.69,909025.0,44.7562,44.7901,44.6883,44.7222,909025.0
2022-02-01 14:30:00,52.69,52.72,52.59,52.71,691275.0,44.7222,44.7477,44.6374,44.7392,691275.0
2022-02-01 15:00:00,52.72,52.91,52.68,52.89,1174567.0,44.7477,44.909,44.7137,44.892,1174567.0
2022-02-01 15:30:00,52.9,53.16,52.89,53.05,3461820.0,44.9005,45.1212,44.892,45.0278,3461820.0
2022-02-02 09:30:00,52.84,53.07,52.45,52.65,2728956.0,44.8495,45.0448,44.5185,44.6883,2728956.0
2022-02-02 10:00:00,52.65,52.93,52.64,52.84,1531641.0,44.6883,44.9259,44.6798,44.8495,1531641.0
2022-02-02 10:30:00,52.85,53.13,52.82,53.07,1348223.0,44.858,45.0957,44.8326,45.0448,1348223.0
2022-02-02 11:00:00,53.07,53.3,53.01,53.26,1607925.0,45.0448,45.24,44.9938,45.206,1607925.0
2022-02-02 11:30:00,53.26,53.52,53.19,53.46,1387273.0,45.206,45.4267,45.1466,45.3758,1387273.0
2022-02-02 12:00:00,53.46,53.55,53.36,53.46,863305.0,45.3758,45.4522,45.2909,45.3758,863305.0
2022-02-02 12:30:00,53.46,53.55,53.41,53.55,1021656.0,45.3758,45.4522,45.3334,45.4522,1021656.0
2022-02-02 13:00:00,53.54,53.66,53.43,53.48,1484099.0,45.4437,45.5455,45.3503,45.3928,1484099.0
2022-02-02 13:30:00,53.48,53.49,53.27,53.4,1646693.0,45.3928,45.4013,45.2145,45.3249,1646693.0
2022-02-02 14:00:00,53.4,53.66,53.36,53.65,1094382.0,45.3249,45.5455,45.2909,45.5371,1094382.0
2022-02-02 14:30:00,53.65,53.83,53.61,53.8,1397510.0,45.5371,45.6898,45.5031,45.6644,1397510.0
2022-02-02 15:00:00,53.8,54.12,53.61,53.98,2047842.0,45.6644,45.936,45.5031,45.8172,2047842.0
2022-02-02 15:30:00,53.97,54.13,53.86,53.87,3125789.0,45.8087,45.9445,45.7153,45.7238,3125789.0
2022-02-03 09:30:00,53.33,53.8,53.22,53.73,3190049.0,45.2654,45.6644,45.1721,45.605,3190049.0
2022-02-03 10:00:00,53.73,53.89,53.3,53.37,1650790.0,45.605,45.7408,45.24,45.2994,1650790.0
2022-02-03 10:30:00,53.38,53.67,53.36,53.47,1024330.0,45.3079,45.554,45.2909,45.3843,1024330.0
2022-02-03 11:00:00,53.47,53.63,53.44,53.5,712334.0,45.3843,45.5201,45.3588,45.4097,712334.0
2022-02-03 11:30:00,53.51,53.55,53.38,53.45,670063.0,45.4182,45.4522,45.3079,45.3673,670063.0
2022-02-03 12:00:00,53.45,53.52,53.36,53.48,1005966.0,45.3673,45.4267,45.2909,45.3928,1005966.0
2022-02-03 12:30:00,53.47,53.49,53.27,53.37,742672.0,45.3843,45.4013,45.2145,45.2994,742672.0
2022-02-03 13:00:00,53.38,53.39,53.24,53.32,943437.0,45.3079,45.3164,45.1891,45.257,943437.0
2022-02-03 13:30:00,53.32,53.44,53.26,53.44,698645.0,45.257,45.3588,45.206,45.3588,698645.0
2022-02-03 14:00:00,53.44,53.55,53.37,53.48,713675.0,45.3588,45.4522,45.2994,45.3928,713675.0
2022-02-03 14:30:00,53.48,53.49,53.24,53.25,998028.0,45.3928,45.4013,45.1891,45.1975,998028.0
2022-02-03 15:00:00,53.25,53.32,53.09,53.29,1261394.0,45.1975,45.257,45.0617,45.2315,1261394.0
2022-02-03 15:30:00,53.28,53.4,53.23,53.39,3286628.0,45.223,45.3249,45.1806,45.3164,3286628.0
2022-02-04 09:30:00,53.02,53.43,52.9,53.05,1485511.0,45.0023,45.3503,44.9005,45.0278,1485511.0
2022-02-04 10:00:00,53.05,53.22,52.8,52.82,1618840.0,45.0278,45.1721,44.8156,44.8326,1618840.0
2022-02-04 10:30:00,52.83,52.88,52.63,52.77,1370315.0,44.8411,44.8835,44.6713,44.7901,1370315.0
2022-02-04 11:00:00,52.77,52.89,52.73,52.8,981694.0,44.7901,44.892,44.7562,44.8156,981694.0
2022-02-04 11:30:00,52.81,52.94,52.78,52.85,658529.0,44.8241,44.9344,44.7986,44.858,658529.0
2022-02-04 12:00:00,52.85,52.94,52.8,52.86,626888.0,44.858,44.9344,44.8156,44.8665,626888.0
2022-02-04 12:30:00,52.87,53.03,52.8,52.87,661538.0,44.875,45.0108,44.8156,44.875,661538.0
2022-02-04 13:00:00,52.88,53.15,52.86,53.05,732943.0,44.8835,45.1127,44.8665,45.0278,732943.0
2022-02-04 13:30:00,53.06,53.18,53.05,53.11,902567.0,45.0363,45.1381,45.0278,45.0787,902567.0
2022-02-04 14:00:00,53.12,53.24,53.07,53.18,895528.0,45.0872,45.1891,45.0448,45.1381,895528.0
2022-02-04 14:30:00,53.18,53.29,53.16,53.26,1067197.0,45.1381,45.2315,45.1212,45.206,1067197.0
2022-02-04 15:00:00,53.26,53.37,53.23,53.27,1398722.0,45.206,45.2994,45.1806,45.2145,1398722.0
2022-02-04 15:30:00,53.27,53.31,52.92,53.05,4001253.0,45.2145,45.2485,44.9174,45.0278,4001253.0
2022-02-07 09:30:00,53.3,53.32,52.24,52.37,3658120.0,45.24,45.257,44.3403,44.4506,3658120.0
2022-02-07 10:00:00,52.38,53.04,52.29,52.98,1891810.0,44.4591,45.0193,44.3827,44.9684,1891810.0
2022-02-07 10:30:00,52.97,53.22,52.97,53.2,1483931.0,44.9599,45.1721,44.9599,45.1551,1483931.0
2022-02-07 11:00:00,53.2,53.31,53.15,53.23,1035414.0,45.1551,45.2485,45.1127,45.1806,1035414.0
2022-02-07 11:30:00,53.23,53.37,53.03,53.14,1111313.0,45.1806,45.2994,45.0108,45.1042,1111313.0
2022-02-07 12:00:00,53.13,53.23,53.03,53.03,658999.0,45.0957,45.1806,45.0108,45.0108,658999.0
2022-02-07 12:30:00,53.03,53.25,52.97,53.15,762660.0,45.0108,45.1975,44.9599,45.1127,762660.0
2022-02-07 13:00:00,53.15,53.28,53.13,53.28,672884.0,45.1127,45.223,45.0957,45.223,672884.0
2022-02-07 13:30:00,53.27,53.44,53.12,53.23,1391851.0,45.2145,45.3588,45.0872,45.1806,1391851.0
2022-02-07 14:00:00,53.22,53.4,53.18,53.4,1187603.0,45.1721,45.3249,45.1381,45.3249,1187603.0
2022-02-07 14:30:00,53.4,53.58,53.33,53.39,1631418.0,45.3249,45.4776,45.2654,45.3164,1631418.0
2022-02-07 15:00:00,53.4,53.49,53.29,53.35,1506342.0,45.3249,45.4013,45.2315,45.2824,1506342.0
2022-02-07 15:30:00,53.35,53.35,52.96,53.26,4887038.0,45.2824,45.2824,44.9514,45.206,4887038.0
2022-02-08 09:30:00,50.64,51.35,50.1,50.39,10791571.0,42.9822,43.5849,42.5239,42.77,10791571.0
2022-02-08 10:00:00,50.38,50.47,49.86,49.92,6913059.0,42.7615,42.8379,42.3202,42.3711,6913059.0
2022-02-08 10:30:00,49.92,50.75,49.69,50.18,5347938.0,42.3711,43.0756,42.1759,42.5918,5347938.0
2022-02-08 11:00:00,50.19,51.11,50.13,50.82,4612770.0,42.6003,43.3812,42.5494,43.135,4612770.0
2022-02-08 11:30:00,50.85,51.69,50.82,51.47,4077133.0,43.1605,43.8735,43.135,43.6867,4077133.0
2022-02-08 12:00:00,51.47,51.78,51.32,51.66,3100039.0,43.6867,43.9498,43.5594,43.848,3100039.0
2022-02-08 12:30:00,51.66,51.8,51.22,51.25,2181148.0,43.848,43.9668,43.4745,43.5,2181148.0
2022-02-08 13:00:00,51.26,51.39,51.05,51.33,2167813.0,43.5085,43.6188,43.3302,43.5679,2167813.0
2022-02-08 13:30:00,51.32,51.43,51.23,51.36,2077637.0,43.5594,43.6528,43.483,43.5934,2077637.0
2022-02-08 14:00:00,51.36,51.48,51.24,51.3,1836296.0,43.5934,43.6952,43.4915,43.5424,1836296.0
2022-02-08 14:30:00,51.3,51.36,51.16,51.36,2023237.0,43.5424,43.5934,43.4236,43.5934,2023237.0
2022-02-08 15:00:00,51.36,51.56,51.32,51.51,2084670.0,43.5934,43.7631,43.5594,43.7207,2084670.0
2022-02-08 15:30:00,51.5,51.72,51.49,51.7,7084508.0,43.7122,43.8989,43.7037,43.8819,7084508.0
2022-02-09 09:30:00,51.64,51.71,50.9,51.17,4686013.0,43.831,43.8904,43.2029,43.4321,4686013.0
2022-02-09 10:00:00,51.17,51.41,51.09,51.32,3164333.0,43.4321,43.6358,43.3642,43.5594,3164333.0
2022-02-09 10:30:00,51.32,51.72,51.3,51.68,2077937.0,43.5594,43.8989,43.5424,43.865,2077937.0
2022-02-09 11:00:00,51.69,51.71,51.21,51.28,2321589.0,43.8735,43.8904,43.466,43.5255,2321589.0
2022-02-09 11:30:00,51.29,51.5,51.23,51.4,1928432.0,43.5339,43.7122,43.483,43.6273,1928432.0
2022-02-09 12:00:00,51.4,51.42,51.23,51.34,1541481.0,43.6273,43.6443,43.483,43.5764,1541481.0
2022-02-09 12:30:00,51.33,51.42,51.25,51.4,2033039.0,43.5679,43.6443,43.5,43.6273,2033039.0
2022-02-09 13:00:00,51.4,51.44,51.26,51.39,2055430.0,43.6273,43.6613,43.5085,43.6188,2055430.0
2022-02-09 13:30:00,51.39,51.48,51.34,51.4,1360163.0,43.6188,43.6952,43.5764,43.6273,1360163.0
2022-02-09 14:00:00,51.4,51.64,51.37,51.63,1350832.0,43.6273,43.831,43.6018,43.8225,1350832.0
2022-02-09 14:30:00,51.64,51.65,51.49,51.51,1479646.0,43.831,43.8395,43.7037,43.7207,1479646.0
2022-02-09 15:00:00,51.52,51.56,51.36,51.49,1789729.0,43.7292,43.7631,43.5934,43.7037,1789729.0
2022-02-09 15:30:00,51.48,51.51,51.34,51.47,3955273.0,43.6952,43.7207,43.5764,43.6867,3955273.0
2022-02-10 09:30:00,51.04,51.37,50.97,51.2,2999955.0,43.3217,43.6018,43.2623,43.4575,2999955.0
2022-02-10 10:00:00,51.2,51.36,50.98,51.13,2394470.0,43.4575,43.5934,43.2708,43.3981,2394470.0
2022-02-10 10:30:00,51.13,51.16,50.91,50.96,2221940.0,43.3981,43.4236,43.2114,43.2538,2221940.0
2022-02-10 11:00:00,50.96,51.13,50.93,51.08,1381628.0,43.2538,43.3981,43.2284,43.3557,1381628.0
2022-02-10 11:30:00,51.07,51.2,51.05,51.11,1188223.0,43.3472,43.4575,43.3302,43.3812,1188223.0
2022-02-10 12:00:00,51.11,51.28,51.1,51.2,1329874.0,43.3812,43.5255,43.3727,43.4575,1329874.0
2022-02-10 12:30:00,51.2,51.25,50.8,50.85,1719654.0,43.4575,43.5,43.118,43.1605,1719654.0
2022-02-10 13:00:00,50.85,50.91,50.69,50.75,1565223.0,43.1605,43.2114,43.0247,43.0756,1565223.0
2022-02-10 13:30:00,50.74,51.01,50.74,50.92,1729915.0,43.0671,43.2963,43.0671,43.2199,1729915.0
2022-02-10 14:00:00,50.93,50.94,50.7,50.75,1385422.0,43.2284,43.2369,43.0332,43.0756,1385422.0
2022-02-10 14:30:00,50.76,50.9,50.66,50.75,1391133.0,43.0841,43.2029,42.9992,43.0756,1391133.0
2022-02-10 15:00:00,50.75,50.79,50.68,50.72,1952727.0,43.0756,43.1095,43.0162,43.0501,1952727.0
2022-02-10 15:30:00,50.71,50.72,50.39,50.6,4635157.0,43.0416,43.0501,42.77,42.9483,4635157.0
2022-02-11 09:30:00,50.33,51.23,50.25,51.2,2651684.0,42.7191,43.483,42.6512,43.4575,2651684.0
2022-02-11 10:00:00,51.21,51.24,50.91,51.05,1363328.0,43.466,43.4915,43.2114,43.3302,1363328.0
2022-02-11 10:30:00,51.05,51.07,50.62,50.65,1506448.0,43.3302,43.3472,42.9653,42.9907,1506448.0
2022-02-11 11:00:00,50.65,50.74,50.43,50.46,1579547.0,42.9907,43.0671,42.804,42.8295,1579547.0
2022-02-11 11:30:00,50.47,50.69,50.42,50.66,1549200.0,42.8379,43.0247,42.7955,42.9992,1549200.0
2022-02-11 12:00:00,50.66,50.74,50.58,50.66,820212.0,42.9992,43.0671,42.9313,42.9992,820212.0
2022-02-11 12:30:00,50.66,50.72,50.63,50.68,768495.0,42.9992,43.0501,42.9737,43.0162,768495.0
2022-02-11 13:00:00,50.68,50.8,50.62,50.63,825619.0,43.0162,43.118,42.9653,42.9737,825619.0
2022-02-11 13:30:00,50.63,50.68,50.07,50.4,2702941.0,42.9737,43.0162,42.4984,42.7785,2702941.0
2022-02-11 14:00:00,50.39,50.47,50.22,50.23,1941816.0,42.77,42.8379,42.6257,42.6342,1941816.0
2022-02-11 14:30:00,50.23,50.41,50.14,50.33,1561740.0,42.6342,42.787,42.5578,42.7191,1561740.0
2022-02-11 15:00:00,50.32,50.52,50.31,50.49,2600932.0,42.7106,42.8804,42.7021,42.8549,2600932.0
2022-02-11 15:30:00,50.49,50.82,50.41,50.76,5761967.0,42.8549,43.135,42.787,43.0841,5761967.0
2022-02-14 09:30:00,50.0,50.5,49.29,49.41,5608386.0,42.439,42.8634,41.8364,41.9382,5608386.0
2022-02-14 10:00:00,49.41,49.49,48.79,48.96,5171617.0,41.9382,42.0061,41.412,41.5563,5171617.0
2022-02-14 10:30:00,48.96,49.15,48.69,48.86,3146628.0,41.5563,41.7175,41.3271,41.4714,3146628.0
2022-02-14 11:00:00,48.87,49.03,48.48,48.9,3280019.0,41.4799,41.6157,41.1489,41.5054,3280019.0
2022-02-14 11:30:00,48.91,49.28,48.88,49.23,1661295.0,41.5138,41.8279,41.4884,41.7855,1661295.0
2022-02-14 12:00:00,49.24,49.35,49.13,49.35,1097663.0,41.7939,41.8873,41.7006,41.8873,1097663.0
2022-02-14 12:30:00,49.34,49.51,49.29,49.47,956997.0,41.8788,42.0231,41.8364,41.9892,956997.0
2022-02-14 13:00:00,49.48,49.67,49.47,49.61,1090348.0,41.9976,42.1589,41.9892,42.108,1090348.0
2022-02-14 13:30:00,49.61,49.66,49.35,49.38,1262795.0,42.108,42.1504,41.8873,41.9128,1262795.0
2022-02-14 14:00:00,49.37,49.62,49.35,49.46,1477370.0,41.9043,42.1165,41.8873,41.9807,1477370.0
2022-02-14 14:30:00,49.45,49.59,49.36,49.41,1376273.0,41.9722,42.091,41.8958,41.9382,1376273.0
2022-02-14 15:00:00,49.41,49.69,49.35,49.55,2063281.0,41.9382,42.1759,41.8873,42.0571,2063281.0
2022-02-14 15:30:00,49.55,49.86,49.53,49.8,4199987.0,42.0571,42.3202,42.0401,42.2693,4199987.0
2022-02-15 09:30:00,49.8,50.04,49.44,49.61,3955217.0,42.2693,42.473,41.9637,42.108,3955217.0
2022-02-15 10:00:00,49.61,49.8,49.39,49.65,2287059.0,42.108,42.2693,41.9213,42.1419,2287059.0
2022-02-15 10:30:00,49.65,49.65,49.43,49.53,1816656.0,42.1419,42.1419,41.9552,42.0401,1816656.0
2022-02-15 11:00:00,49.53,49.67,49.5,49.54,1354964.0,42.0401,42.1589,42.0146,42.0486,1354964.0
2022-02-15 11:30:00,49.53,49.56,49.21,49.3,2675638.0,42.0401,42.0655,41.7685,41.8449,2675638.0
2022-02-15 12:00:00,49.3,49.4,49.25,49.38,2211312.0,41.8449,41.9297,41.8024,41.9128,2211312.0
2022-02-15 12:30:00,49.38,49.44,49.25,49.31,1075456.0,41.9128,41.9637,41.8024,41.8534,1075456.0
2022-02-15 13:00:00,49.31,49.51,49.3,49.5,979937.0,41.8534,42.0231,41.8449,42.0146,979937.0
2022-02-15 13:30:00,49.51,49.59,49.47,49.55,941953.0,42.0231,42.091,41.9892,42.0571,941953.0
2022-02-15 14:00:00,49.55,49.69,49.5,49.64,1056786.0,42.0571,42.1759,42.0146,42.1335,1056786.0
2022-02-15 14:30:00,49.65,49.75,49.59,49.68,892692.0,42.1419,42.2268,42.091,42.1674,892692.0
2022-02-15 15:00:00,49.69,49.75,49.67,49.75,1138804.0,42.1759,42.2268,42.1589,42.2268,1138804.0
2022-02-15 15:30:00,49.75,49.82,49.54,49.78,3565844.0,42.2268,42.2862,42.0486,42.2523,3565844.0
2022-02-16 09:30:00,49.59,50.49,49.43,50.38,3356975.0,42.091,42.8549,41.9552,42.7615,3356975.0
2022-02-16 10:00:00,50.38,50.78,50.32,50.61,2968790.0,42.7615,43.1011,42.7106,42.9568,2968790.0
2022-02-16 10:30:00,50.6,50.7,50.46,50.58,1909778.0,42.9483,43.0332,42.8295,42.9313,1909778.0
2022-02-16 11:00:00,50.58,50.62,50.31,50.41,1323592.0,42.9313,42.9653,42.7021,42.787,1323592.0
2022-02-16 11:30:00,50.41,50.63,50.38,50.58,1177041.0,42.787,42.9737,42.7615,42.9313,1177041.0
2022-02-16 12:00:00,50.59,50.74,50.15,50.15,1426763.0,42.9398,43.0671,42.5663,42.5663,1426763.0
2022-02-16 12:30:00,50.16,50.33,50.09,50.16,1140066.0,42.5748,42.7191,42.5154,42.5748,1140066.0
2022-02-16 13:00:00,50.16,50.21,50.03,50.03,609634.0,42.5748,42.6173,42.4645,42.4645,609634.0
2022-02-16 13:30:00,50.04,50.05,49.65,49.72,1348355.0,42.473,42.4815,42.1419,42.2014,1348355.0
2022-02-16 14:00:00,49.72,49.92,49.61,49.91,1727737.0,42.2014,42.3711,42.108,42.3626,1727737.0
2022-02-16 14:30:00,49.9,50.06,49.88,49.94,837661.0,42.3541,42.4899,42.3372,42.3881,837661.0
2022-02-16 15:00:00,49.94,50.0,49.79,49.8,973029.0,42.3881,42.439,42.2608,42.2693,973029.0
2022-02-16 15:30:00,49.8,49.85,49.65,49.69,2692730.0,42.2693,42.3117,42.1419,42.1759,2692730.0
2022-02-17 09:30:00,49.81,49.96,49.09,49.17,2087817.0,42.2777,42.4051,41.6666,41.7345,2087817.0
2022-02-17 10:00:00,49.18,49.24,48.98,49.09,1755902.0,41.743,41.7939,41.5733,41.6666,1755902.0
2022-02-17 10:30:00,49.09,49.3,49.07,49.14,1332629.0,41.6666,41.8449,41.6496,41.7091,1332629.0
2022-02-17 11:00:00,49.13,49.3,49.12,49.27,888272.0,41.7006,41.8449,41.6921,41.8194,888272.0
2022-02-17 11:30:00,49.28,49.44,49.27,49.34,845540.0,41.8279,41.9637,41.8194,41.8788,845540.0
2022-02-17 12:00:00,49.34,49.48,49.31,49.48,725268.0,41.8788,41.9976,41.8534,41.9976,725268.0
2022-02-17 12:30:00,49.48,49.48,49.3,49.33,804939.0,41.9976,41.9976,41.8449,41.8703,804939.0
2022-02-17 13:00:00,49.33,49.5,49.32,49.48,530643.0,41.8703,42.0146,41.8618,41.9976,530643.0
2022-02-17 13:30:00,49.48,49.49,49.38,49.41,651530.0,41.9976,42.0061,41.9128,41.9382,651530.0
2022-02-17 14:00:00,49.41,49.45,49.2,49.22,711727.0,41.9382,41.9722,41.76,41.777,711727.0
2022-02-17 14:30:00,49.22,49.22,49.02,49.07,1107026.0,41.777,41.777,41.6072,41.6496,1107026.0
2022-02-17 15:00:00,49.08,49.13,48.88,49.01,1389888.0,41.6581,41.7006,41.4884,41.5987,1389888.0
2022-02-17 15:30:00,49.01,49.08,48.75,48.9,3226875.0,41.5987,41.6581,41.378,41.5054,3226875.0
2022-02-18 09:30:00,48.78,49.39,48.69,49.38,3192857.0,41.4035,41.9213,41.3271,41.9128,3192857.0
2022-02-18 10:00:00,49.38,49.52,49.01,49.09,1698518.0,41.9128,42.0316,41.5987,41.6666,1698518.0
2022-02-18 10:30:00,49.09,49.18,49.0,49.13,1483644.0,41.6666,41.743,41.5902,41.7006,1483644.0
2022-02-18 11:00:00,49.13,49.14,48.82,48.83,1768946.0,41.7006,41.7091,41.4375,41.4459,1768946.0
2022-02-18 11:30:00,48.83,48.85,48.56,48.57,896081.0,41.4459,41.4629,41.2168,41.2253,896081.0
2022-02-18 12:00:00,48.57,48.61,48.25,48.5,1417620.0,41.2253,41.2592,40.9536,41.1658,1417620.0
2022-02-18 12:30:00,48.5,48.54,48.2,48.31,1382685.0,41.1658,41.1998,40.9112,41.0046,1382685.0
2022-02-18 13:00:00,48.32,48.52,48.26,48.42,1282043.0,41.0131,41.1828,40.9621,41.0979,1282043.0
2022-02-18 13:30:00,48.43,48.62,48.32,48.57,1249462.0,41.1064,41.2677,41.0131,41.2253,1249462.0
2022-02-18 14:00:00,48.57,48.75,48.56,48.7,786069.0,41.2253,41.378,41.2168,41.3356,786069.0
2022-02-18 14:30:00,48.7,48.8,48.54,48.77,953792.0,41.3356,41.4205,41.1998,41.395,953792.0
2022-02-18 15:00:00,48.77,48.82,48.61,48.63,810996.0,41.395,41.4375,41.2592,41.2762,810996.0
2022-02-18 15:30:00,48.62,48.69,48.44,48.52,3119528.0,41.2677,41.3271,41.1149,41.1828,3119528.0
2022-02-22 09:30:00,47.54,48.31,47.49,48.04,4322502.0,40.351,41.0046,40.3086,40.7754,4322502.0
2022-02-22 10:00:00,48.05,48.22,47.84,48.18,1893410.0,40.7839,40.9282,40.6056,40.8942,1893410.0
2022-02-22 10:30:00,48.19,48.19,47.77,47.89,1616126.0,40.9027,40.9027,40.5462,40.6481,1616126.0
2022-02-22 11:00:00,47.9,48.14,47.89,47.99,1418793.0,40.6566,40.8603,40.6481,40.733,1418793.0
2022-02-22 11:30:00,47.98,48.1,47.88,48.04,1108677.0,40.7245,40.8263,40.6396,40.7754,1108677.0
2022-02-22 12:00:00,48.03,48.09,47.86,47.94,1216056.0,40.7669,40.8178,40.6226,40.6905,1216056.0
2022-02-22 12:30:00,47.94,48.01,47.83,47.89,1270686.0,40.6905,40.7499,40.5972,40.6481,1270686.0
2022-02-22 13:00:00,47.89,47.91,47.72,47.77,1154926.0,40.6481,40.6651,40.5038,40.5462,1154926.0
2022-02-22 13:30:00,47.77,47.8,47.52,47.61,1240652.0,40.5462,40.5717,40.334,40.4104,1240652.0
2022-02-22 14:00:00,47.61,47.63,47.36,47.51,1497124.0,40.4104,40.4274,40.1982,40.3255,1497124.0
2022-02-22 14:30:00,47.51,47.74,47.46,47.65,1254186.0,40.3255,40.5208,40.2831,40.4444,1254186.0
2022-02-22 15:00:00,47.66,47.86,47.65,47.72,1322288.0,40.4529,40.6226,40.4444,40.5038,1322288.0
2022-02-22 15:30:00,47.71,47.75,47.34,47.51,4753483.0,40.4953,40.5293,40.1813,40.3255,4753483.0
2022-02-23 09:30:00,47.59,48.16,47.56,47.76,2784348.0,40.3935,40.8773,40.368,40.5377,2784348.0
2022-02-23 10:00:00,47.76,47.8,47.37,47.41,1633042.0,40.5377,40.5717,40.2067,40.2407,1633042.0
2022-02-23 10:30:00,47.41,47.59,47.26,47.34,1463085.0,40.2407,40.3935,40.1134,40.1813,1463085.0
2022-02-23 11:00:00,47.34,47.57,47.18,47.21,1290969.0,40.1813,40.3765,40.0455,40.0709,1290969.0
2022-02-23 11:30:00,47.21,47.43,47.2,47.37,1076034.0,40.0709,40.2576,40.0624,40.2067,1076034.0
2022-02-23 12:00:00,47.36,47.51,47.3,47.47,805894.0,40.1982,40.3255,40.1473,40.2916,805894.0
2022-02-23 12:30:00,47.48,47.5,47.18,47.21,858246.0,40.3001,40.3171,40.0455,40.0709,858246.0
2022-02-23 13:00:00,47.21,47.37,47.1,47.31,746536.0,40.0709,40.2067,39.9775,40.1558,746536.0
2022-02-23 13:30:00,47.3,47.33,47.12,47.14,938398.0,40.1473,40.1728,39.9945,40.0115,938398.0
2022-02-23 14:00:00,47.14,47.21,47.05,47.09,1140467.0,40.0115,40.0709,39.9351,39.9691,1140467.0
2022-02-23 14:30:00,47.1,47.11,46.82,46.84,1422742.0,39.9775,39.986,39.7399,39.7569,1422742.0
2022-02-23 15:00:00,46.84,46.97,46.78,46.94,1810084.0,39.7569,39.8672,39.7059,39.8417,1810084.0
2022-02-23 15:30:00,46.93,46.99,46.79,46.88,3695434.0,39.8333,39.8842,39.7144,39.7908,3695434.0
2022-02-24 09:30:00,45.86,46.76,45.67,46.74,5808764.0,38.9251,39.689,38.7638,39.672,5808764.0
2022-02-24 10:00:00,46.73,46.75,46.1,46.1,2531800.0,39.6635,39.6805,39.1288,39.1288,2531800.0
2022-02-24 10:30:00,46.1,46.3,45.86,45.97,2330826.0,39.1288,39.2985,38.9251,39.0184,2330826.0
2022-02-24 11:00:00,45.97,46.13,45.85,45.87,2207424.0,39.0184,39.1542,38.9166,38.9335,2207424.0
2022-02-24 11:30:00,45.87,45.91,45.54,45.75,2464165.0,38.9335,38.9675,38.6535,38.8317,2464165.0
2022-02-24 12:00:00,45.75,45.77,45.56,45.61,1738038.0,38.8317,38.8487,38.6704,38.7129,1738038.0
2022-02-24 12:30:00,45.61,45.8,45.49,45.62,1721337.0,38.7129,38.8741,38.611,38.7214,1721337.0
2022-02-24 13:00:00,45.62,45.9,45.56,45.58,1832744.0,38.7214,38.959,38.6704,38.6874,1832744.0
2022-02-24 13:30:00,45.58,45.87,45.51,45.6,2156936.0,38.6874,38.9335,38.628,38.7044,2156936.0
2022-02-24 14:00:00,45.6,45.72,45.4,45.64,1770609.0,38.7044,38.8062,38.5346,38.7383,1770609.0
2022-02-24 14:30:00,45.64,45.82,45.61,45.81,1838939.0,38.7383,38.8911,38.7129,38.8826,1838939.0
2022-02-24 15:00:00,45.8,45.93,45.64,45.65,1916496.0,38.8741,38.9845,38.7383,38.7468,1916496.0
2022-02-24 15:30:00,45.66,46.01,45.65,45.96,6615731.0,38.7553,39.0524,38.7468,39.0099,6615731.0
2022-02-25 09:30:00,45.81,46.96,45.74,46.8,3220479.0,38.8826,39.8587,38.8232,39.7229,3220479.0
2022-02-25 10:00:00,46.79,47.32,46.77,47.27,2330867.0,39.7144,40.1643,39.6975,40.1218,2330867.0
2022-02-25 10:30:00,47.27,47.35,47.14,47.31,1831130.0,40.1218,40.1897,40.0115,40.1558,1831130.0
2022-02-25 11:00:00,47.31,47.66,47.24,47.63,1894945.0,40.1558,40.4529,40.0964,40.4274,1894945.0
2022-02-25 11:30:00,47.63,47.92,47.54,47.88,2025616.0,40.4274,40.6735,40.351,40.6396,2025616.0
2022-02-25 12:00:00,47.89,47.94,47.73,47.84,1195674.0,40.6481,40.6905,40.5123,40.6056,1195674.0
2022-02-25 12:30:00,47.85,47.91,47.76,47.83,1030674.0,40.6141,40.6651,40.5377,40.5972,1030674.0
2022-02-25 13:00:00,47.83,47.87,47.65,47.84,1448264.0,40.5972,40.6311,40.4444,40.6056,1448264.0
2022-02-25 13:30:00,47.84,48.03,47.8,47.86,1892607.0,40.6056,40.7669,40.5717,40.6226,1892607.0
2022-02-25 14:00:00,47.86,48.0,47.79,47.87,1085700.0,40.6226,40.7415,40.5632,40.6311,1085700.0
2022-02-25 14:30:00,47.88,47.9,47.62,47.75,1258761.0,40.6396,40.6566,40.4189,40.5293,1258761.0
2022-02-25 15:00:00,47.75,47.89,47.69,47.79,1277512.0,40.5293,40.6481,40.4783,40.5632,1277512.0
2022-02-25 15:30:00,47.79,47.85,47.64,47.72,4244223.0,40.5632,40.6141,40.4359,40.5038,4244223.0
2022-02-28 09:30:00,46.82,46.92,46.34,46.42,2925020.0,39.7399,39.8248,39.3325,39.4004,2925020.0
2022-02-28 10:00:00,46.42,46.67,46.36,46.4,1614108.0,39.4004,39.6126,39.3495,39.3834,1614108.0
2022-02-28 10:30:00,46.4,46.56,46.36,46.51,1360423.0,39.3834,39.5192,39.3495,39.4768,1360423.0
2022-02-28 11:00:00,46.51,47.07,46.48,47.0,2243562.0,39.4768,39.9521,39.4513,39.8927,2243562.0
2022-02-28 11:30:00,46.99,47.17,46.81,47.15,1522384.0,39.8842,40.037,39.7314,40.02,1522384.0
2022-02-28 12:00:00,47.15,47.17,46.88,47.0,907291.0,40.02,40.037,39.7908,39.8927,907291.0
2022-02-28 12:30:00,47.01,47.05,46.9,46.98,750839.0,39.9012,39.9351,39.8078,39.8757,750839.0
2022-02-28 13:00:00,46.98,47.04,46.8,46.88,885763.0,39.8757,39.9266,39.7229,39.7908,885763.0
2022-02-28 13:30:00,46.87,47.02,46.8,46.97,612219.0,39.7823,39.9096,39.7229,39.8672,612219.0
2022-02-28 14:00:00,46.98,46.99,46.6,46.7,1135719.0,39.8757,39.8842,39.5532,39.638,1135719.0
2022-02-28 14:30:00,46.7,46.82,46.65,46.73,1282108.0,39.638,39.7399,39.5956,39.6635,1282108.0
2022-02-28 15:00:00,46.72,46.77,46.63,46.68,1633032.0,39.655,39.6975,39.5786,39.6211,1633032.0
2022-02-28 15:30:00,46.68,46.95,46.51,46.93,5750155.0,39.6211,39.8502,39.4768,39.8333,5750155.0
2022-03-01 09:30:00,46.69,47.14,46.55,46.73,2323546.0,39.6295,40.0115,39.5107,39.6635,2323546.0
2022-03-01 10:00:00,46.75,46.81,46.21,46.34,1732305.0,39.6805,39.7314,39.2221,39.3325,1732305.0
2022-03-01 10:30:00,46.35,46.39,46.16,46.27,1337956.0,39.341,39.3749,39.1797,39.2731,1337956.0
2022-03-01 11:00:00,46.26,46.36,46.1,46.35,1322654.0,39.2646,39.3495,39.1288,39.341,1322654.0
2022-03-01 11:30:00,46.36,46.38,46.06,46.09,1278936.0,39.3495,39.3664,39.0948,39.1203,1278936.0
2022-03-01 12:00:00,46.09,46.14,45.96,46.03,1200952.0,39.1203,39.1627,39.0099,39.0694,1200952.0
2022-03-01 12:30:00,46.03,46.16,46.01,46.11,922970.0,39.0694,39.1797,39.0524,39.1373,922970.0
2022-03-01 13:00:00,46.11,46.17,45.8,45.81,2578922.0,39.1373,39.1882,38.8741,38.8826,2578922.0
2022-03-01 13:30:00,45.82,45.84,45.62,45.69,1332712.0,38.8911,38.9081,38.7214,38.7808,1332712.0
2022-03-01 14:00:00,45.7,45.88,45.57,45.86,1215287.0,38.7893,38.942,38.6789,38.9251,1215287.0
2022-03-01 14:30:00,45.85,45.87,45.65,45.71,1502713.0,38.9166,38.9335,38.7468,38.7977,1502713.0
2022-03-01 15:00:00,45.71,45.82,45.56,45.57,2318758.0,38.7977,38.8911,38.6704,38.6789,2318758.0
2022-03-01 15:30:00,45.57,45.83,45.44,45.75,4475363.0,38.6789,38.8996,38.5686,38.8317,4475363.0
2022-03-02 09:30:00,46.11,47.19,46.0,46.87,3866510.0,39.1373,40.0539,39.0439,39.7823,3866510.0
2022-03-02 10:00:00,46.88,47.11,46.67,46.88,2378940.0,39.7908,39.986,39.6126,39.7908,2378940.0
2022-03-02 10:30:00,46.87,47.22,46.7,47.2,1922376.0,39.7823,40.0794,39.638,40.0624,1922376.0
2022-03-02 11:00:00,47.2,47.67,47.15,47.63,3115537.0,40.0624,40.4614,40.02,40.4274,3115537.0
2022-03-02 11:30:00,47.63,47.76,47.41,47.59,1856461.0,40.4274,40.5377,40.2407,40.3935,1856461.0
2022-03-02 12:00:00,47.59,47.64,47.44,47.54,1530539.0,40.3935,40.4359,40.2661,40.351,1530539.0
2022-03-02 12:30:00,47.54,47.68,47.51,47.68,1130448.0,40.351,40.4698,40.3255,40.4698,1130448.0
2022-03-02 13:00:00,47.68,47.9,47.66,47.79,1831365.0,40.4698,40.6566,40.4529,40.5632,1831365.0
2022-03-02 13:30:00,47.79,47.93,47.77,47.89,1158104.0,40.5632,40.682,40.5462,40.6481,1158104.0
2022-03-02 14:00:00,47.89,47.91,47.69,47.75,1474906.0,40.6481,40.6651,40.4783,40.5293,1474906.0
2022-03-02 14:30:00,47.75,47.81,47.61,47.65,1391089.0,40.5293,40.5802,40.4104,40.4444,1391089.0
2022-03-02 15:00:00,47.64,47.75,47.5,47.64,1442374.0,40.4359,40.5293,40.3171,40.4359,1442374.0
2022-03-02 15:30:00,47.64,47.77,47.58,47.7,4449418.0,40.4359,40.5462,40.385,40.4868,4449418.0
2022-03-03 09:30:00,47.68,48.59,47.48,48.24,3900474.0,40.4698,41.2422,40.3001,40.9452,3900474.0
2022-03-03 10:00:00,48.25,48.32,48.05,48.13,1712840.0,40.9536,41.0131,40.7839,40.8518,1712840.0
2022-03-03 10:30:00,48.13,48.28,47.96,47.98,2007069.0,40.8518,40.9791,40.7075,40.7245,2007069.0
2022-03-03 11:00:00,47.98,48.04,47.63,47.66,1551939.0,40.7245,40.7754,40.4274,40.4529,1551939.0
2022-03-03 11:30:00,47.65,47.76,47.48,47.72,1512623.0,40.4444,40.5377,40.3001,40.5038,1512623.0
2022-03-03 12:00:00,47.71,48.04,47.69,47.91,1417777.0,40.4953,40.7754,40.4783,40.6651,1417777.0
2022-03-03 12:30:00,47.92,48.22,47.89,48.06,1677481.0,40.6735,40.9282,40.6481,40.7924,1677481.0
2022-03-03 13:00:00,48.06,48.12,47.95,48.12,889579.0,40.7924,40.8433,40.699,40.8433,889579.0
2022-03-03 13:30:00,48.12,48.17,48.0,48.07,860185.0,40.8433,40.8857,40.7415,40.8009,860185.0
2022-03-03 14:00:00,48.06,48.21,48.03,48.15,951508.0,40.7924,40.9197,40.7669,40.8688,951508.0
2022-03-03 14:30:00,48.15,48.15,47.78,47.94,840618.0,40.8688,40.8688,40.5547,40.6905,840618.0
2022-03-03 15:00:00,47.93,48.12,47.78,48.07,1685980.0,40.682,40.8433,40.5547,40.8009,1685980.0
2022-03-03 15:30:00,48.08,48.08,47.75,47.83,3481783.0,40.8094,40.8094,40.5293,40.5972,3481783.0
2022-03-04 09:30:00,47.5,48.44,47.41,48.13,3517983.0,40.3171,41.1149,40.2407,40.8518,3517983.0
2022-03-04 10:00:00,48.13,48.53,48.06,48.5,2790560.0,40.8518,41.1913,40.7924,41.1658,2790560.0
2022-03-04 10:30:00,48.5,48.51,48.03,48.27,1928763.0,41.1658,41.1743,40.7669,40.9706,1928763.0
2022-03-04 11:00:00,48.28,48.52,48.25,48.28,2134187.0,40.9791,41.1828,40.9536,40.9791,2134187.0
2022-03-04 11:30:00,48.27,48.38,48.18,48.26,1183767.0,40.9706,41.064,40.8942,40.9621,1183767.0
2022-03-04 12:00:00,48.26,48.64,48.19,48.62,2142900.0,40.9621,41.2847,40.9027,41.2677,2142900.0
2022-03-04 12:30:00,48.62,48.62,48.3,48.37,1100481.0,41.2677,41.2677,40.9961,41.0555,1100481.0
2022-03-04 13:00:00,48.37,48.47,48.34,48.4,1218658.0,41.0555,41.1404,41.03,41.081,1218658.0
2022-03-04 13:30:00,48.4,48.64,48.38,48.44,1612059.0,41.081,41.2847,41.064,41.1149,1612059.0
2022-03-04 14:00:00,48.44,48.61,48.33,48.53,1944739.0,41.1149,41.2592,41.0215,41.1913,1944739.0
2022-03-04 14:30:00,48.53,48.57,48.44,48.52,1610401.0,41.1913,41.2253,41.1149,41.1828,1610401.0
2022-03-04 15:00:00,48.52,48.76,48.51,48.67,1791316.0,41.1828,41.3865,41.1743,41.3101,1791316.0
2022-03-04 15:30:00,48.66,48.77,48.43,48.65,4040410.0,41.3016,41.395,41.1064,41.2932,4040410.0
2022-03-07 09:30:00,48.25,48.58,48.15,48.28,2698420.0,40.9536,41.2337,40.8688,40.9791,2698420.0
2022-03-07 10:00:00,48.29,48.59,48.11,48.49,2025600.0,40.9876,41.2422,40.8348,41.1574,2025600.0
2022-03-07 10:30:00,48.5,48.84,48.35,48.4,2048735.0,41.1658,41.4544,41.0385,41.081,2048735.0
2022-03-07 11:00:00,48.41,48.47,48.05,48.15,1134850.0,41.0895,41.1404,40.7839,40.8688,1134850.0
2022-03-07 11:30:00,48.14,48.15,47.72,47.78,1502348.0,40.8603,40.8688,40.5038,40.5547,1502348.0
2022-03-07 12:00:00,47.77,47.82,47.51,47.8,1033170.0,40.5462,40.5887,40.3255,40.5717,1033170.0
2022-03-07 12:30:00,47.79,47.8,47.65,47.77,983616.0,40.5632,40.5717,40.4444,40.5462,983616.0
2022-03-07 13:00:00,47.77,48.03,47.76,47.94,892980.0,40.5462,40.7669,40.5377,40.6905,892980.0
2022-03-07 13:30:00,47.93,48.08,47.73,47.84,931547.0,40.682,40.8094,40.5123,40.6056,931547.0
2022-03-07 14:00:00,47.84,47.95,47.8,47.89,895617.0,40.6056,40.699,40.5717,40.6481,895617.0
2022-03-07 14:30:00,47.9,48.11,47.84,48.07,1218818.0,40.6566,40.8348,40.6056,40.8009,1218818.0
2022-03-07 15:00:00,48.07,48.25,48.03,48.09,2205444.0,40.8009,40.9536,40.7669,40.8178,2205444.0
2022-03-07 15:30:00,48.09,48.1,47.85,47.98,3971352.0,40.8178,40.8263,40.6141,40.7245,3971352.0
2022-03-08 09:30:00,47.58,48.02,46.83,46.84,3540055.0,40.385,40.7584,39.7484,39.7569,3540055.0
2022-03-08 10:00:00,46.85,47.16,46.46,46.91,3273704.0,39.7654,40.0285,39.4343,39.8163,3273704.0
2022-03-08 10:30:00,46.91,47.46,46.9,47.29,2676870.0,39.8163,40.2831,39.8078,40.1388,2676870.0
2022-03-08 11:00:00,47.3,47.42,47.16,47.36,1409146.0,40.1473,40.2492,40.0285,40.1982,1409146.0
2022-03-08 11:30:00,47.35,47.69,47.31,47.67,1607710.0,40.1897,40.4783,40.1558,40.4614,1607710.0
2022-03-08 12:00:00,47.68,48.05,47.63,48.01,1850377.0,40.4698,40.7839,40.4274,40.7499,1850377.0
2022-03-08 12:30:00,48.01,48.12,47.83,48.12,1408658.0,40.7499,40.8433,40.5972,40.8433,1408658.0
2022-03-08 13:00:00,48.12,48.42,48.03,48.04,1183554.0,40.8433,41.0979,40.7669,40.7754,1183554.0
2022-03-08 13:30:00,48.04,48.04,47.56,47.62,1247413.0,40.7754,40.7754,40.368,40.4189,1247413.0
2022-03-08 14:00:00,47.61,47.83,47.43,47.8,1225644.0,40.4104,40.5972,40.2576,40.5717,1225644.0
2022-03-08 14:30:00,47.8,48.02,47.7,47.93,1173956.0,40.5717,40.7584,40.4868,40.682,1173956.0
2022-03-08 15:00:00,47.93,48.12,47.71,47.73,1560239.0,40.682,40.8433,40.4953,40.5123,1560239.0
2022-03-08 15:30:00,47.72,47.74,47.43,47.43,2811987.0,40.5038,40.5208,40.2576,40.2576,2811987.0
2022-03-09 09:30:00,48.13,48.72,48.0,48.42,2827065.0,40.8518,41.3526,40.7415,41.0979,2827065.0
2022-03-09 10:00:00,48.42,48.72,48.26,48.27,1513808.0,41.0979,41.3526,40.9621,40.9706,1513808.0
2022-03-09 10:30:00,48.27,48.38,48.1,48.32,1443009.0,40.9706,41.064,40.8263,41.0131,1443009.0
2022-03-09 11:00:00,48.32,48.57,48.25,48.53,1046270.0,41.0131,41.2253,40.9536,41.1913,1046270.0
2022-03-09 11:30:00,48.53,48.86,48.52,48.84,1192433.0,41.1913,41.4714,41.1828,41.4544,1192433.0
2022-03-09 12:00:00,48.83,49.02,48.77,48.91,1121995.0,41.4459,41.6072,41.395,41.5138,1121995.0
2022-03-09 12:30:00,48.92,48.96,48.71,48.76,746026.0,41.5223,41.5563,41.3441,41.3865,746026.0
2022-03-09 13:00:00,48.76,48.9,48.65,48.86,820786.0,41.3865,41.5054,41.2932,41.4714,820786.0
2022-03-09 13:30:00,48.87,48.87,48.63,48.71,818079.0,41.4799,41.4799,41.2762,41.3441,818079.0
2022-03-09 14:00:00,48.71,49.01,48.68,48.91,885368.0,41.3441,41.5987,41.3186,41.5138,885368.0
2022-03-09 14:30:00,48.91,49.09,48.91,49.02,1104899.0,41.5138,41.6666,41.5138,41.6072,1104899.0
2022-03-09 15:00:00,49.02,49.22,48.96,49.11,1466543.0,41.6072,41.777,41.5563,41.6836,1466543.0
2022-03-09 15:30:00,49.12,49.22,48.61,48.76,4158366.0,41.6921,41.777,41.2592,41.3865,4158366.0
2022-03-10 09:30:00,48.3,48.64,48.05,48.56,2439586.0,40.9961,41.2847,40.7839,41.2168,2439586.0
2022-03-10 10:00:00,48.55,48.77,48.35,48.38,1517012.0,41.2083,41.395,41.0385,41.064,1517012.0
2022-03-10 10:30:00,48.38,48.59,48.34,48.44,1156565.0,41.064,41.2422,41.03,41.1149,1156565.0
2022-03-10 11:00:00,48.44,48.67,48.39,48.43,1080158.0,41.1149,41.3101,41.0725,41.1064,1080158.0
2022-03-10 11:30:00,48.42,48.66,48.37,48.63,862624.0,41.0979,41.3016,41.0555,41.2762,862624.0
2022-03-10 12:00:00,48.64,48.83,48.52,48.82,1521727.0,41.2847,41.4459,41.1828,41.4375,1521727.0
2022-03-10 12:30:00,48.82,48.91,48.78,48.83,1147641.0,41.4375,41.5138,41.4035,41.4459,1147641.0
2022-03-10 13:00:00,48.82,48.91,48.71,48.77,943373.0,41.4375,41.5138,41.3441,41.395,943373.0
2022-03-10 13:30:00,48.77,49.1,48.76,49.05,1019987.0,41.395,41.6751,41.3865,41.6327,1019987.0
2022-03-10 14:00:00,49.05,49.17,48.97,49.07,1100439.0,41.6327,41.7345,41.5648,41.6496,1100439.0
2022-03-10 14:30:00,49.07,49.27,49.01,49.23,1270748.0,41.6496,41.8194,41.5987,41.7855,1270748.0
2022-03-10 15:00:00,49.22,49.25,49.08,49.16,1402164.0,41.777,41.8024,41.6581,41.726,1402164.0
2022-03-10 15:30:00,49.17,49.29,49.1,49.2,2858285.0,41.7345,41.8364,41.6751,41.76,2858285.0
2022-03-11 09:30:00,49.14,50.11,48.94,49.8,3237973.0,41.7091,42.5324,41.5393,42.2693,3237973.0
2022-03-11 10:00:00,49.8,50.08,49.69,50.04,1778007.0,42.2693,42.5069,42.1759,42.473,1778007.0
2022-03-11 10:30:00,50.04,50.35,49.95,50.22,2111675.0,42.473,42.7361,42.3966,42.6257,2111675.0
2022-03-11 11:00:00,50.22,50.51,50.15,50.44,2393822.0,42.6257,42.8719,42.5663,42.8125,2393822.0
2022-03-11 11:30:00,50.44,50.54,50.29,50.53,2095479.0,42.8125,42.8974,42.6852,42.8889,2095479.0
2022-03-11 12:00:00,50.52,50.69,50.42,50.56,1529879.0,42.8804,43.0247,42.7955,42.9143,1529879.0
2022-03-11 12:30:00,50.57,50.74,50.48,50.68,1224413.0,42.9228,43.0671,42.8464,43.0162,1224413.0
2022-03-11 13:00:00,50.68,50.83,50.63,50.83,1231914.0,43.0162,43.1435,42.9737,43.1435,1231914.0
2022-03-11 13:30:00,50.83,50.9,50.6,50.68,1287380.0,43.1435,43.2029,42.9483,43.0162,1287380.0
2022-03-11 14:00:00,50.67,50.74,50.51,50.72,1303749.0,43.0077,43.0671,42.8719,43.0501,1303749.0
2022-03-11 14:30:00,50.71,50.72,50.39,50.4,1357076.0,43.0416,43.0501,42.77,42.7785,1357076.0
2022-03-11 15:00:00,50.39,50.51,50.35,50.49,1702990.0,42.77,42.8719,42.7361,42.8549,1702990.0
2022-03-11 15:30:00,50.49,50.5,50.22,50.27,4168101.0,42.8549,42.8634,42.6257,42.6682,4168101.0
2022-03-14 09:30:00,50.72,52.59,50.39,52.41,6289318.0,43.0501,44.6374,42.77,44.4846,6289318.0
2022-03-14 10:00:00,52.41,52.54,52.03,52.52,3896781.0,44.4846,44.5949,44.162,44.5779,3896781.0
2022-03-14 10:30:00,52.52,52.76,52.32,52.73,3072389.0,44.5779,44.7816,44.4082,44.7562,3072389.0
2022-03-14 11:00:00,52.73,52.91,52.53,52.59,2693179.0,44.7562,44.909,44.5864,44.6374,2693179.0
2022-03-14 11:30:00,52.59,52.6,52.22,52.34,2250780.0,44.6374,44.6458,44.3233,44.4252,2250780.0
2022-03-14 12:00:00,52.35,52.4,52.16,52.19,1806876.0,44.4336,44.4761,44.2724,44.2978,1806876.0
2022-03-14 12:30:00,52.18,52.28,51.89,51.9,1636778.0,44.2894,44.3742,44.0432,44.0517,1636778.0
2022-03-14 13:00:00,51.9,52.23,51.87,52.08,1572681.0,44.0517,44.3318,44.0262,44.2045,1572681.0
2022-03-14 13:30:00,52.08,52.3,52.0,52.25,1765596.0,44.2045,44.3912,44.1366,44.3488,1765596.0
2022-03-14 14:00:00,52.25,52.3,52.09,52.16,1727425.0,44.3488,44.3912,44.213,44.2724,1727425.0
2022-03-14 14:30:00,52.16,52.53,52.11,52.44,1649872.0,44.2724,44.5864,44.2299,44.51,1649872.0
2022-03-14 15:00:00,52.44,52.44,52.21,52.27,1777940.0,44.51,44.51,44.3148,44.3657,1777940.0
2022-03-14 15:30:00,52.26,52.29,52.05,52.25,4108462.0,44.3573,44.3827,44.179,44.3488,4108462.0
2022-03-15 09:30:00,52.62,52.92,51.59,51.72,2952039.0,44.6628,44.9174,43.7886,43.8989,2952039.0
2022-03-15 10:00:00,51.71,51.96,51.21,51.41,2109298.0,43.8904,44.1026,43.466,43.6358,2109298.0
2022-03-15 10:30:00,51.42,51.69,51.18,51.59,2073047.0,43.6443,43.8735,43.4406,43.7886,2073047.0
2022-03-15 11:00:00,51.59,52.01,51.58,51.98,1430105.0,43.7886,44.1451,43.7801,44.1196,1430105.0
2022-03-15 11:30:00,51.99,52.24,51.67,52.02,3034551.0,44.1281,44.3403,43.8565,44.1535,3034551.0
2022-03-15 12:00:00,52.01,52.1,51.82,52.09,1471896.0,44.1451,44.2215,43.9838,44.213,1471896.0
2022-03-15 12:30:00,52.09,52.46,52.07,52.36,1439196.0,44.213,44.527,44.196,44.4421,1439196.0
2022-03-15 13:00:00,52.36,52.47,52.16,52.17,1117531.0,44.4421,44.5355,44.2724,44.2809,1117531.0
2022-03-15 13:30:00,52.16,52.32,52.11,52.3,1015168.0,44.2724,44.4082,44.2299,44.3912,1015168.0
2022-03-15 14:00:00,52.3,52.31,51.99,52.06,1061462.0,44.3912,44.3997,44.1281,44.1875,1061462.0
2022-03-15 14:30:00,52.05,52.3,52.03,52.23,1082713.0,44.179,44.3912,44.162,44.3318,1082713.0
2022-03-15 15:00:00,52.23,52.34,52.12,52.21,1306318.0,44.3318,44.4252,44.2384,44.3148,1306318.0
2022-03-15 15:30:00,52.21,52.31,52.11,52.25,2946736.0,44.3148,44.3997,44.2299,44.3488,2946736.0
2022-03-16 09:30:00,52.54,52.83,52.18,52.41,2570292.0,44.5949,44.8411,44.2894,44.4846,2570292.0
2022-03-16 10:00:00,52.41,53.14,52.35,52.69,2715361.0,44.4846,45.1042,44.4336,44.7222,2715361.0
2022-03-16 10:30:00,52.69,52.97,52.68,52.97,2379839.0,44.7222,44.9599,44.7137,44.9599,2379839.0
2022-03-16 11:00:00,52.96,53.27,52.45,52.53,2160906.0,44.9514,45.2145,44.5185,44.5864,2160906.0
2022-03-16 11:30:00,52.53,52.8,52.53,52.69,1268247.0,44.5864,44.8156,44.5864,44.7222,1268247.0
2022-03-16 12:00:00,52.69,52.87,52.62,52.84,1010990.0,44.7222,44.875,44.6628,44.8495,1010990.0
2022-03-16 12:30:00,52.85,52.98,52.61,52.73,1328963.0,44.858,44.9684,44.6543,44.7562,1328963.0
2022-03-16 13:00:00,52.73,52.93,52.65,52.87,1413750.0,44.7562,44.9259,44.6883,44.875,1413750.0
2022-03-16 13:30:00,52.87,52.87,52.58,52.75,837261.0,44.875,44.875,44.6289,44.7732,837261.0
2022-03-16 14:00:00,52.74,52.75,52.33,52.43,1252850.0,44.7647,44.7732,44.4167,44.5015,1252850.0
2022-03-16 14:30:00,52.44,52.6,52.26,52.43,1835077.0,44.51,44.6458,44.3573,44.5015,1835077.0
2022-03-16 15:00:00,52.43,52.91,52.37,52.91,1624775.0,44.5015,44.909,44.4506,44.909,1624775.0
2022-03-16 15:30:00,52.91,52.93,52.73,52.93,2897297.0,44.909,44.9259,44.7562,44.9259,2897297.0
2022-03-17 09:30:00,52.92,53.8,52.79,53.57,2211526.0,44.9174,45.6644,44.8071,45.4692,2211526.0
2022-03-17 10:00:00,53.57,53.9,53.4,53.89,1860630.0,45.4692,45.7493,45.3249,45.7408,1860630.0
2022-03-17 10:30:00,53.9,53.93,53.71,53.88,1829481.0,45.7493,45.7747,45.588,45.7323,1829481.0
2022-03-17 11:00:00,53.88,54.15,53.85,53.95,1799344.0,45.7323,45.9614,45.7068,45.7917,1799344.0
2022-03-17 11:30:00,53.94,54.19,53.91,53.96,1444988.0,45.7832,45.9954,45.7577,45.8002,1444988.0
2022-03-17 12:00:00,53.96,54.02,53.87,54.02,1472580.0,45.8002,45.8511,45.7238,45.8511,1472580.0
2022-03-17 12:30:00,54.02,54.03,53.91,53.97,962047.0,45.8511,45.8596,45.7577,45.8087,962047.0
2022-03-17 13:00:00,53.97,54.03,53.85,53.94,1058944.0,45.8087,45.8596,45.7068,45.7832,1058944.0
2022-03-17 13:30:00,53.94,54.11,53.93,53.98,942739.0,45.7832,45.9275,45.7747,45.8172,942739.0
2022-03-17 14:00:00,53.98,54.05,53.9,53.96,1252683.0,45.8172,45.8766,45.7493,45.8002,1252683.0
2022-03-17 14:30:00,53.96,54.01,53.81,53.95,1251885.0,45.8002,45.8426,45.6729,45.7917,1251885.0
2022-03-17 15:00:00,53.95,54.02,53.85,53.88,1331177.0,45.7917,45.8511,45.7068,45.7323,1331177.0
2022-03-17 15:30:00,53.88,54.25,53.81,54.24,5114993.0,45.7323,46.0463,45.6729,46.0378,5114993.0
2022-03-18 09:30:00,54.38,54.49,53.94,54.06,5561971.0,46.1567,46.25,45.7832,45.8851,5561971.0
2022-03-18 10:00:00,54.07,54.27,53.7,53.76,1850406.0,45.8935,46.0633,45.5795,45.6304,1850406.0
2022-03-18 10:30:00,53.76,54.09,53.7,53.98,1835159.0,45.6304,45.9105,45.5795,45.8172,1835159.0
2022-03-18 11:00:00,53.98,54.09,53.93,54.04,1421052.0,45.8172,45.9105,45.7747,45.8681,1421052.0
2022-03-18 11:30:00,54.04,54.04,53.79,53.89,1325981.0,45.8681,45.8681,45.6559,45.7408,1325981.0
2022-03-18 12:00:00,53.88,54.11,53.79,54.0,1352149.0,45.7323,45.9275,45.6559,45.8341,1352149.0
2022-03-18 12:30:00,54.0,54.11,53.95,54.03,926023.0,45.8341,45.9275,45.7917,45.8596,926023.0
2022-03-18 13:00:00,54.03,54.11,53.98,54.06,914205.0,45.8596,45.9275,45.8172,45.8851,914205.0
2022-03-18 13:30:00,54.06,54.21,53.97,54.13,1087349.0,45.8851,46.0124,45.8087,45.9445,1087349.0
2022-03-18 14:00:00,54.13,54.23,54.08,54.16,1226023.0,45.9445,46.0294,45.902,45.9699,1226023.0
2022-03-18 14:30:00,54.15,54.17,53.99,54.14,1166652.0,45.9614,45.9784,45.8256,45.953,1166652.0
2022-03-18 15:00:00,54.15,54.37,54.05,54.27,1808606.0,45.9614,46.1482,45.8766,46.0633,1808606.0
2022-03-18 15:30:00,54.28,55.0,54.18,54.49,6563456.0,46.0718,46.6829,45.9869,46.25,6563456.0
2022-03-21 09:30:00,54.24,55.3,54.09,54.97,3785967.0,46.0378,46.9375,45.9105,46.6574,3785967.0
2022-03-21 10:00:00,54.97,54.98,54.46,54.62,2091250.0,46.6574,46.6659,46.2246,46.3604,2091250.0
2022-03-21 10:30:00,54.62,54.69,54.45,54.54,1340331.0,46.3604,46.4198,46.2161,46.2925,1340331.0
2022-03-21 11:00:00,54.54,54.72,54.26,54.3,1543896.0,46.2925,46.4453,46.0548,46.0888,1543896.0
2022-03-21 11:30:00,54.3,54.43,54.12,54.2,1269499.0,46.0888,46.1991,45.936,46.0039,1269499.0
2022-03-21 12:00:00,54.2,54.49,54.15,54.39,1041226.0,46.0039,46.25,45.9614,46.1652,1041226.0
2022-03-21 12:30:00,54.38,54.38,53.97,54.06,1390671.0,46.1567,46.1567,45.8087,45.8851,1390671.0
2022-03-21 13:00:00,54.06,54.11,53.9,53.96,1058406.0,45.8851,45.9275,45.7493,45.8002,1058406.0
2022-03-21 13:30:00,53.96,54.15,53.95,54.05,964767.0,45.8002,45.9614,45.7917,45.8766,964767.0
2022-03-21 14:00:00,54.05,54.25,53.97,54.25,1542117.0,45.8766,46.0463,45.8087,46.0463,1542117.0
2022-03-21 14:30:00,54.24,54.33,54.18,54.2,1231123.0,46.0378,46.1142,45.9869,46.0039,1231123.0
2022-03-21 15:00:00,54.19,54.42,54.16,54.42,2047327.0,45.9954,46.1906,45.9699,46.1906,2047327.0
2022-03-21 15:30:00,54.41,54.56,54.14,54.19,4576367.0,46.1821,46.3094,45.953,45.9954,4576367.0
2022-03-22 09:30:00,54.2,54.32,52.66,52.7,4259591.0,46.0039,46.1057,44.6968,44.7307,4259591.0
2022-03-22 10:00:00,52.7,52.96,52.49,52.77,2267083.0,44.7307,44.9514,44.5525,44.7901,2267083.0
2022-03-22 10:30:00,52.77,53.05,52.68,52.83,1667937.0,44.7901,45.0278,44.7137,44.8411,1667937.0
2022-03-22 11:00:00,52.83,52.94,52.68,52.73,1672923.0,44.8411,44.9344,44.7137,44.7562,1672923.0
2022-03-22 11:30:00,52.73,52.85,52.65,52.79,1443275.0,44.7562,44.858,44.6883,44.8071,1443275.0
2022-03-22 12:00:00,52.8,52.88,52.74,52.79,1447355.0,44.8156,44.8835,44.7647,44.8071,1447355.0
2022-03-22 12:30:00,52.8,53.14,52.77,53.09,1913325.0,44.8156,45.1042,44.7901,45.0617,1913325.0
2022-03-22 13:00:00,53.08,53.24,53.05,53.07,1139362.0,45.0533,45.1891,45.0278,45.0448,1139362.0
2022-03-22 13:30:00,53.08,53.18,53.06,53.09,938547.0,45.0533,45.1381,45.0363,45.0617,938547.0
2022-03-22 14:00:00,53.09,53.18,52.97,53.01,931516.0,45.0617,45.1381,44.9599,44.9938,931516.0
2022-03-22 14:30:00,53.01,53.07,52.92,52.93,1294731.0,44.9938,45.0448,44.9174,44.9259,1294731.0
2022-03-22 15:00:00,52.93,53.12,52.9,53.09,1346525.0,44.9259,45.0872,44.9005,45.0617,1346525.0
2022-03-22 15:30:00,53.08,53.29,53.0,53.09,3689815.0,45.0533,45.2315,44.9854,45.0617,3689815.0
2022-03-23 09:30:00,53.02,53.5,52.53,52.55,3528615.0,45.0023,45.4097,44.5864,44.6034,3528615.0
2022-03-23 10:00:00,52.55,52.82,52.49,52.7,1645683.0,44.6034,44.8326,44.5525,44.7307,1645683.0
2022-03-23 10:30:00,52.69,52.79,52.46,52.55,1350860.0,44.7222,44.8071,44.527,44.6034,1350860.0
2022-03-23 11:00:00,52.55,52.75,52.54,52.72,1049088.0,44.6034,44.7732,44.5949,44.7477,1049088.0
2022-03-23 11:30:00,52.73,52.76,52.57,52.68,1116677.0,44.7562,44.7816,44.6204,44.7137,1116677.0
2022-03-23 12:00:00,52.68,52.85,52.65,52.76,1141414.0,44.7137,44.858,44.6883,44.7816,1141414.0
2022-03-23 12:30:00,52.76,52.79,52.5,52.56,1186701.0,44.7816,44.8071,44.561,44.6119,1186701.0
2022-03-23 13:00:00,52.57,52.63,52.41,52.42,1365158.0,44.6204,44.6713,44.4846,44.4931,1365158.0
2022-03-23 13:30:00,52.41,52.59,52.36,52.57,1340320.0,44.4846,44.6374,44.4421,44.6204,1340320.0
2022-03-23 14:00:00,52.58,52.71,52.54,52.59,1110727.0,44.6289,44.7392,44.5949,44.6374,1110727.0
2022-03-23 14:30:00,52.59,52.63,52.51,52.52,752069.0,44.6374,44.6713,44.5694,44.5779,752069.0
2022-03-23 15:00:00,52.53,52.64,52.48,52.54,1738301.0,44.5864,44.6798,44.544,44.5949,1738301.0
2022-03-23 15:30:00,52.54,52.6,52.15,52.19,3869602.0,44.5949,44.6458,44.2639,44.2978,3869602.0
2022-03-24 09:30:00,52.54,52.71,52.29,52.57,1894494.0,44.5949,44.7392,44.3827,44.6204,1894494.0
2022-03-24 10:00:00,52.57,52.85,52.53,52.74,1308324.0,44.6204,44.858,44.5864,44.7647,1308324.0
2022-03-24 10:30:00,52.74,52.75,52.38,52.48,1204464.0,44.7647,44.7732,44.4591,44.544,1204464.0
2022-03-24 11:00:00,52.48,52.83,52.47,52.59,1206689.0,44.544,44.8411,44.5355,44.6374,1206689.0
2022-03-24 11:30:00,52.6,52.72,52.57,52.65,859373.0,44.6458,44.7477,44.6204,44.6883,859373.0
2022-03-24 12:00:00,52.65,52.65,52.47,52.53,818581.0,44.6883,44.6883,44.5355,44.5864,818581.0
2022-03-24 12:30:00,52.53,52.65,52.41,52.6,580771.0,44.5864,44.6883,44.4846,44.6458,580771.0
2022-03-24 13:00:00,52.6,52.62,52.51,52.58,580458.0,44.6458,44.6628,44.5694,44.6289,580458.0
2022-03-24 13:30:00,52.58,52.65,52.5,52.52,532737.0,44.6289,44.6883,44.561,44.5779,532737.0
2022-03-24 14:00:00,52.52,52.59,52.42,52.47,882158.0,44.5779,44.6374,44.4931,44.5355,882158.0
2022-03-24 14:30:00,52.47,52.49,52.34,52.41,666309.0,44.5355,44.5525,44.4252,44.4846,666309.0
2022-03-24 15:00:00,52.4,52.66,52.4,52.64,794734.0,44.4761,44.6968,44.4761,44.6798,794734.0
2022-03-24 15:30:00,52.64,52.69,52.49,52.6,2472536.0,44.6798,44.7222,44.5525,44.6458,2472536.0
2022-03-25 09:30:00,52.74,53.07,52.51,52.89,1336325.0,44.7647,45.0448,44.5694,44.892,1336325.0
2022-03-25 10:00:00,52.89,53.19,52.78,53.05,889122.0,44.892,45.1466,44.7986,45.0278,889122.0
2022-03-25 10:30:00,53.05,53.25,53.02,53.18,881762.0,45.0278,45.1975,45.0023,45.1381,881762.0
2022-03-25 11:00:00,53.19,53.24,52.57,52.65,1071229.0,45.1466,45.1891,44.6204,44.6883,1071229.0
2022-03-25 11:30:00,52.65,52.87,52.61,52.68,805911.0,44.6883,44.875,44.6543,44.7137,805911.0
2022-03-25 12:00:00,52.68,52.8,52.65,52.73,537200.0,44.7137,44.8156,44.6883,44.7562,537200.0
2022-03-25 12:30:00,52.73,52.79,52.65,52.74,528456.0,44.7562,44.8071,44.6883,44.7647,528456.0
2022-03-25 13:00:00,52.75,52.83,52.66,52.69,532061.0,44.7732,44.8411,44.6968,44.7222,532061.0
2022-03-25 13:30:00,52.69,52.78,52.67,52.77,433795.0,44.7222,44.7986,44.7053,44.7901,433795.0
2022-03-25 14:00:00,52.77,52.9,52.74,52.77,610806.0,44.7901,44.9005,44.7647,44.7901,610806.0
2022-03-25 14:30:00,52.77,52.82,52.71,52.72,613817.0,44.7901,44.8326,44.7392,44.7477,613817.0
2022-03-25 15:00:00,52.71,52.76,52.61,52.65,824863.0,44.7392,44.7816,44.6543,44.6883,824863.0
2022-03-25 15:30:00,52.65,52.84,52.6,52.77,2646392.0,44.6883,44.8495,44.6458,44.7901,2646392.0
2022-03-28 09:30:00,52.53,53.18,52.5,53.15,2024865.0,44.5864,45.1381,44.561,45.1127,2024865.0
2022-03-28 10:00:00,53.16,53.53,53.02,53.38,1152692.0,45.1212,45.4352,45.0023,45.3079,1152692.0
2022-03-28 10:30:00,53.39,53.42,53.13,53.16,948724.0,45.3164,45.3418,45.0957,45.1212,948724.0
2022-03-28 11:00:00,53.16,53.23,52.93,52.99,1045565.0,45.1212,45.1806,44.9259,44.9769,1045565.0
2022-03-28 11:30:00,52.98,53.2,52.97,53.11,1517827.0,44.9684,45.1551,44.9599,45.0787,1517827.0
2022-03-28 12:00:00,53.11,53.41,53.1,53.35,1162254.0,45.0787,45.3334,45.0702,45.2824,1162254.0
2022-03-28 12:30:00,53.35,53.56,53.31,53.34,989399.0,45.2824,45.4607,45.2485,45.2739,989399.0
2022-03-28 13:00:00,53.34,53.34,53.15,53.24,582677.0,45.2739,45.2739,45.1127,45.1891,582677.0
2022-03-28 13:30:00,53.25,53.27,53.08,53.1,748955.0,45.1975,45.2145,45.0533,45.0702,748955.0
2022-03-28 14:00:00,53.11,53.23,53.08,53.16,645348.0,45.0787,45.1806,45.0533,45.1212,645348.0
2022-03-28 14:30:00,53.15,53.33,53.15,53.21,675547.0,45.1127,45.2654,45.1127,45.1636,675547.0
2022-03-28 15:00:00,53.21,53.23,53.11,53.21,830997.0,45.1636,45.1806,45.0787,45.1636,830997.0
2022-03-28 15:30:00,53.21,53.29,53.1,53.27,2611562.0,45.1636,45.2315,45.0702,45.2145,2611562.0
2022-03-29 09:30:00,54.0,54.08,52.97,53.51,2836876.0,45.8341,45.902,44.9599,45.4182,2836876.0
2022-03-29 10:00:00,53.51,53.58,53.27,53.57,1844290.0,45.4182,45.4776,45.2145,45.4692,1844290.0
2022-03-29 10:30:00,53.57,53.85,53.55,53.75,1883000.0,45.4692,45.7068,45.4522,45.6219,1883000.0
2022-03-29 11:00:00,53.75,53.84,53.16,53.19,1917676.0,45.6219,45.6983,45.1212,45.1466,1917676.0
2022-03-29 11:30:00,53.19,53.4,53.06,53.15,2092275.0,45.1466,45.3249,45.0363,45.1127,2092275.0
2022-03-29 12:00:00,53.15,53.16,52.85,53.03,1675952.0,45.1127,45.1212,44.858,45.0108,1675952.0
2022-03-29 12:30:00,53.03,53.04,52.84,52.9,1358881.0,45.0108,45.0193,44.8495,44.9005,1358881.0
2022-03-29 13:00:00,52.91,53.04,52.73,52.87,1474058.0,44.909,45.0193,44.7562,44.875,1474058.0
2022-03-29 13:30:00,52.87,53.0,52.84,52.92,847560.0,44.875,44.9854,44.8495,44.9174,847560.0
2022-03-29 14:00:00,52.92,52.93,52.76,52.8,1017952.0,44.9174,44.9259,44.7816,44.8156,1017952.0
2022-03-29 14:30:00,52.8,52.9,52.74,52.82,1114366.0,44.8156,44.9005,44.7647,44.8326,1114366.0
2022-03-29 15:00:00,52.82,53.05,52.8,52.99,1506251.0,44.8326,45.0278,44.8156,44.9769,1506251.0
2022-03-29 15:30:00,53.0,53.12,52.62,52.75,7039882.0,44.9854,45.0872,44.6628,44.7732,7039882.0
2022-03-30 09:30:00,53.2,53.72,52.76,52.95,3441289.0,45.1551,45.5965,44.7816,44.9429,3441289.0
2022-03-30 10:00:00,52.96,53.02,52.5,52.58,1679881.0,44.9514,45.0023,44.561,44.6289,1679881.0
2022-03-30 10:30:00,52.58,52.77,52.51,52.77,1113379.0,44.6289,44.7901,44.5694,44.7901,1113379.0
2022-03-30 11:00:00,52.77,52.79,52.52,52.69,1510336.0,44.7901,44.8071,44.5779,44.7222,1510336.0
2022-03-30 11:30:00,52.69,52.83,52.59,52.72,1207424.0,44.7222,44.8411,44.6374,44.7477,1207424.0
2022-03-30 12:00:00,52.72,52.8,52.56,52.58,918886.0,44.7477,44.8156,44.6119,44.6289,918886.0
2022-03-30 12:30:00,52.58,52.6,52.28,52.33,980515.0,44.6289,44.6458,44.3742,44.4167,980515.0
2022-03-30 13:00:00,52.33,52.35,52.14,52.23,1061259.0,44.4167,44.4336,44.2554,44.3318,1061259.0
2022-03-30 13:30:00,52.23,52.34,52.14,52.21,876570.0,44.3318,44.4252,44.2554,44.3148,876570.0
2022-03-30 14:00:00,52.21,52.27,52.08,52.13,841949.0,44.3148,44.3657,44.2045,44.2469,841949.0
2022-03-30 14:30:00,52.13,52.17,52.01,52.13,825013.0,44.2469,44.2809,44.1451,44.2469,825013.0
2022-03-30 15:00:00,52.14,52.19,51.97,52.18,1029207.0,44.2554,44.2978,44.1111,44.2894,1029207.0
2022-03-30 15:30:00,52.18,52.46,52.15,52.45,4265605.0,44.2894,44.527,44.2639,44.5185,4265605.0
2022-03-31 09:30:00,51.99,52.75,51.96,52.58,1736741.0,44.1281,44.7732,44.1026,44.6289,1736741.0
2022-03-31 10:00:00,52.58,52.88,52.53,52.71,1529785.0,44.6289,44.8835,44.5864,44.7392,1529785.0
2022-03-31 10:30:00,52.71,52.72,52.15,52.33,1054424.0,44.7392,44.7477,44.2639,44.4167,1054424.0
2022-03-31 11:00:00,52.34,52.38,52.14,52.22,799894.0,44.4252,44.4591,44.2554,44.3233,799894.0
2022-03-31 11:30:00,52.21,52.4,52.16,52.36,709303.0,44.3148,44.4761,44.2724,44.4421,709303.0
2022-03-31 12:00:00,52.35,52.36,52.06,52.14,1361774.0,44.4336,44.4421,44.1875,44.2554,1361774.0
2022-03-31 12:30:00,52.14,52.33,52.11,52.2,744681.0,44.2554,44.4167,44.2299,44.3063,744681.0
2022-03-31 13:00:00,52.2,52.35,52.15,52.34,664829.0,44.3063,44.4336,44.2639,44.4252,664829.0
2022-03-31 13:30:00,52.34,52.39,52.31,52.38,503571.0,44.4252,44.4676,44.3997,44.4591,503571.0
2022-03-31 14:00:00,52.37,52.4,52.31,52.36,596291.0,44.4506,44.4761,44.3997,44.4421,596291.0
2022-03-31 14:30:00,52.36,52.36,52.17,52.25,724617.0,44.4421,44.4421,44.2809,44.3488,724617.0
2022-03-31 15:00:00,52.25,52.26,51.96,52.08,1381624.0,44.3488,44.3573,44.1026,44.2045,1381624.0
2022-03-31 15:30:00,52.07,52.14,51.74,51.77,4360764.0,44.196,44.2554,43.9159,43.9414,4360764.0
2022-04-01 09:30:00,52.12,52.16,51.13,51.33,2382676.0,44.2384,44.2724,43.3981,43.5679,2382676.0
2022-04-01 10:00:00,51.33,51.51,51.15,51.16,1014224.0,43.5679,43.7207,43.4151,43.4236,1014224.0
2022-04-01 10:30:00,51.16,51.32,51.1,51.26,939532.0,43.4236,43.5594,43.3727,43.5085,939532.0
2022-04-01 11:00:00,51.25,51.38,51.22,51.3,1324077.0,43.5,43.6103,43.4745,43.5424,1324077.0
2022-04-01 11:30:00,51.3,51.39,51.26,51.29,850012.0,43.5424,43.6188,43.5085,43.5339,850012.0
2022-04-01 12:00:00,51.28,51.35,51.19,51.32,672068.0,43.5255,43.5849,43.4491,43.5594,672068.0
2022-04-01 12:30:00,51.31,51.36,51.19,51.28,638727.0,43.5509,43.5934,43.4491,43.5255,638727.0
2022-04-01 13:00:00,51.29,51.32,51.17,51.25,415244.0,43.5339,43.5594,43.4321,43.5,415244.0
2022-04-01 13:30:00,51.25,51.38,51.23,51.36,774507.0,43.5,43.6103,43.483,43.5934,774507.0
2022-04-01 14:00:00,51.36,51.51,51.33,51.5,894135.0,43.5934,43.7207,43.5679,43.7122,894135.0
2022-04-01 14:30:00,51.49,51.51,51.39,51.43,821714.0,43.7037,43.7207,43.6188,43.6528,821714.0
2022-04-01 15:00:00,51.43,51.46,51.3,51.33,886676.0,43.6528,43.6782,43.5424,43.5679,886676.0
2022-04-01 15:30:00,51.33,51.6,51.31,51.57,2680149.0,43.5679,43.7971,43.5509,43.7716,2680149.0
2022-04-04 09:30:00,51.78,51.87,50.37,50.67,3022153.0,43.9498,44.0262,42.7531,43.0077,3022153.0
2022-04-04 10:00:00,50.67,51.11,50.66,51.01,1218938.0,43.0077,43.3812,42.9992,43.2963,1218938.0
2022-04-04 10:30:00,51.01,51.13,50.84,50.89,900968.0,43.2963,43.3981,43.152,43.1944,900968.0
2022-04-04 11:00:00,50.9,50.97,50.7,50.92,1244622.0,43.2029,43.2623,43.0332,43.2199,1244622.0
2022-04-04 11:30:00,50.91,51.08,50.86,51.07,905952.0,43.2114,43.3557,43.169,43.3472,905952.0
2022-04-04 12:00:00,51.07,51.11,50.87,50.89,732906.0,43.3472,43.3812,43.1775,43.1944,732906.0
2022-04-04 12:30:00,50.89,50.97,50.84,50.97,517286.0,43.1944,43.2623,43.152,43.2623,517286.0
2022-04-04 13:00:00,50.96,51.06,50.91,50.94,455060.0,43.2538,43.3387,43.2114,43.2369,455060.0
2022-04-04 13:30:00,50.93,50.96,50.86,50.89,459906.0,43.2284,43.2538,43.169,43.1944,459906.0
2022-04-04 14:00:00,50.9,51.0,50.86,50.9,608431.0,43.2029,43.2878,43.169,43.2029,608431.0
2022-04-04 14:30:00,50.9,50.91,50.74,50.8,674386.0,43.2029,43.2114,43.0671,43.118,674386.0
2022-04-04 15:00:00,50.8,50.88,50.73,50.8,813903.0,43.118,43.1859,43.0586,43.118,813903.0
2022-04-04 15:30:00,50.8,50.99,50.78,50.94,1984746.0,43.118,43.2793,43.1011,43.2369,1984746.0
2022-04-05 09:30:00,50.81,52.15,50.75,51.99,3314524.0,43.1265,44.2639,43.0756,44.1281,3314524.0
2022-04-05 10:00:00,51.99,52.14,51.61,51.72,1825867.0,44.1281,44.2554,43.8055,43.8989,1825867.0
2022-04-05 10:30:00,51.71,52.05,51.62,52.01,1285125.0,43.8904,44.179,43.814,44.1451,1285125.0
2022-04-05 11:00:00,52.01,52.15,51.61,51.73,1505122.0,44.1451,44.2639,43.8055,43.9074,1505122.0
2022-04-05 11:30:00,51.74,51.78,51.5,51.53,703504.0,43.9159,43.9498,43.7122,43.7376,703504.0
2022-04-05 12:00:00,51.53,51.57,51.33,51.34,707395.0,43.7376,43.7716,43.5679,43.5764,707395.0
2022-04-05 12:30:00,51.34,51.48,51.32,51.42,577540.0,43.5764,43.6952,43.5594,43.6443,577540.0
2022-04-05 13:00:00,51.42,51.47,51.3,51.43,499529.0,43.6443,43.6867,43.5424,43.6528,499529.0
2022-04-05 13:30:00,51.43,51.44,51.27,51.31,452132.0,43.6528,43.6613,43.517,43.5509,452132.0
2022-04-05 14:00:00,51.31,51.36,51.16,51.2,593151.0,43.5509,43.5934,43.4236,43.4575,593151.0
2022-04-05 14:30:00,51.2,51.24,51.11,51.2,742020.0,43.4575,43.4915,43.3812,43.4575,742020.0
2022-04-05 15:00:00,51.2,51.22,51.09,51.13,799795.0,43.4575,43.4745,43.3642,43.3981,799795.0
2022-04-05 15:30:00,51.14,51.3,51.09,51.28,3283895.0,43.4066,43.5424,43.3642,43.5255,3283895.0
2022-04-06 09:30:00,51.1,52.77,51.1,52.43,3634154.0,43.3727,44.7901,43.3727,44.5015,3634154.0
2022-04-06 10:00:00,52.44,52.84,52.29,52.49,2144667.0,44.51,44.8495,44.3827,44.5525,2144667.0
2022-04-06 10:30:00,52.49,52.49,51.96,52.04,1305691.0,44.5525,44.5525,44.1026,44.1705,1305691.0
2022-04-06 11:00:00,52.04,52.17,51.98,52.11,1060577.0,44.1705,44.2809,44.1196,44.2299,1060577.0
2022-04-06 11:30:00,52.12,52.38,52.1,52.38,899129.0,44.2384,44.4591,44.2215,44.4591,899129.0
2022-04-06 12:00:00,52.38,52.5,52.31,52.4,894422.0,44.4591,44.561,44.3997,44.4761,894422.0
2022-04-06 12:30:00,52.41,52.5,52.22,52.37,781709.0,44.4846,44.561,44.3233,44.4506,781709.0
2022-04-06 13:00:00,52.36,52.45,52.27,52.41,562034.0,44.4421,44.5185,44.3657,44.4846,562034.0
2022-04-06 13:30:00,52.41,52.52,52.36,52.39,937929.0,44.4846,44.5779,44.4421,44.4676,937929.0
2022-04-06 14:00:00,52.4,52.51,52.2,52.39,858047.0,44.4761,44.5694,44.3063,44.4676,858047.0
2022-04-06 14:30:00,52.41,52.69,52.38,52.64,1146170.0,44.4846,44.7222,44.4591,44.6798,1146170.0
2022-04-06 15:00:00,52.65,52.92,52.63,52.71,1587462.0,44.6883,44.9174,44.6713,44.7392,1587462.0
2022-04-06 15:30:00,52.71,53.09,52.64,52.88,4045422.0,44.7392,45.0617,44.6798,44.8835,4045422.0
2022-04-07 09:30:00,52.5,53.78,52.5,53.75,3358898.0,44.561,45.6474,44.561,45.6219,3358898.0
2022-04-07 10:00:00,53.75,54.21,53.75,54.19,3374986.0,45.6219,46.0124,45.6219,45.9954,3374986.0
2022-04-07 10:30:00,54.19,54.34,53.96,54.14,3120243.0,45.9954,46.1227,45.8002,45.953,3120243.0
2022-04-07 11:00:00,54.14,54.33,54.12,54.18,1555454.0,45.953,46.1142,45.936,45.9869,1555454.0
2022-04-07 11:30:00,54.18,54.44,54.08,54.43,1663113.0,45.9869,46.2076,45.902,46.1991,1663113.0
2022-04-07 12:00:00,54.43,54.58,54.36,54.51,1823523.0,46.1991,46.3264,46.1397,46.267,1823523.0
2022-04-07 12:30:00,54.51,54.7,54.45,54.62,1240846.0,46.267,46.4283,46.2161,46.3604,1240846.0
2022-04-07 13:00:00,54.62,55.0,54.55,54.98,1930007.0,46.3604,46.6829,46.301,46.6659,1930007.0
2022-04-07 13:30:00,54.99,55.26,54.91,55.22,2251831.0,46.6744,46.9036,46.6065,46.8696,2251831.0
2022-04-07 14:00:00,55.23,55.35,55.11,55.31,1666016.0,46.8781,46.98,46.7763,46.946,1666016.0
2022-04-07 14:30:00,55.31,55.34,55.1,55.22,1247775.0,46.946,46.9715,46.7678,46.8696,1247775.0
2022-04-07 15:00:00,55.21,55.41,55.2,55.27,1366280.0,46.8612,47.0309,46.8527,46.9121,1366280.0
2022-04-07 15:30:00,55.27,55.33,55.12,55.17,3847694.0,46.9121,46.963,46.7848,46.8272,3847694.0
2022-04-08 09:30:00,54.85,55.38,54.61,54.85,3390806.0,46.5556,47.0054,46.3519,46.5556,3390806.0
2022-04-08 10:00:00,54.85,54.97,54.46,54.57,1942369.0,46.5556,46.6574,46.2246,46.3179,1942369.0
2022-04-08 10:30:00,54.57,54.94,54.5,54.93,976198.0,46.3179,46.632,46.2585,46.6235,976198.0
2022-04-08 11:00:00,54.94,55.06,54.82,54.93,1316262.0,46.632,46.7338,46.5301,46.6235,1316262.0
2022-04-08 11:30:00,54.93,55.21,54.92,55.15,911093.0,46.6235,46.8612,46.615,46.8102,911093.0
2022-04-08 12:00:00,55.14,55.16,54.95,55.04,878572.0,46.8017,46.8187,46.6405,46.7169,878572.0
2022-04-08 12:30:00,55.03,55.18,54.9,55.15,862887.0,46.7084,46.8357,46.598,46.8102,862887.0
2022-04-08 13:00:00,55.15,55.38,55.11,55.33,1165562.0,46.8102,47.0054,46.7763,46.963,1165562.0
2022-04-08 13:30:00,55.33,55.58,55.26,55.37,1282475.0,46.963,47.1752,46.9036,46.997,1282475.0
2022-04-08 14:00:00,55.38,55.38,55.13,55.2,772436.0,47.0054,47.0054,46.7933,46.8527,772436.0
2022-04-08 14:30:00,55.2,55.33,55.19,55.24,615279.0,46.8527,46.963,46.8442,46.8866,615279.0
2022-04-08 15:00:00,55.25,55.38,55.23,55.33,884822.0,46.8951,47.0054,46.8781,46.963,884822.0
2022-04-08 15:30:00,55.33,55.37,55.09,55.23,2441646.0,46.963,46.997,46.7593,46.8781,2441646.0
2022-04-11 09:30:00,55.51,56.32,54.58,54.73,4394638.0,47.1158,47.8033,46.3264,46.4537,4394638.0
2022-04-11 10:00:00,54.73,54.73,54.23,54.41,1798646.0,46.4537,46.4537,46.0294,46.1821,1798646.0
2022-04-11 10:30:00,54.41,54.42,54.05,54.4,935351.0,46.1821,46.1906,45.8766,46.1736,935351.0
2022-04-11 11:00:00,54.39,54.55,54.05,54.2,998567.0,46.1652,46.301,45.8766,46.0039,998567.0
2022-04-11 11:30:00,54.2,54.36,54.02,54.24,908416.0,46.0039,46.1397,45.8511,46.0378,908416.0
2022-04-11 12:00:00,54.23,54.34,54.08,54.14,541744.0,46.0294,46.1227,45.902,45.953,541744.0
2022-04-11 12:30:00,54.14,54.22,54.07,54.12,620936.0,45.953,46.0209,45.8935,45.936,620936.0
2022-04-11 13:00:00,54.11,54.22,53.89,53.97,726645.0,45.9275,46.0209,45.7408,45.8087,726645.0
2022-04-11 13:30:00,53.97,54.13,53.96,54.04,621814.0,45.8087,45.9445,45.8002,45.8681,621814.0
2022-04-11 14:00:00,54.05,54.2,53.99,54.09,659650.0,45.8766,46.0039,45.8256,45.9105,659650.0
2022-04-11 14:30:00,54.09,54.17,53.99,54.12,422777.0,45.9105,45.9784,45.8256,45.936,422777.0
2022-04-11 15:00:00,54.12,54.14,53.86,53.88,929827.0,45.936,45.953,45.7153,45.7323,929827.0
2022-04-11 15:30:00,53.88,53.99,53.77,53.96,2987452.0,45.7323,45.8256,45.6389,45.8002,2987452.0
2022-04-12 09:30:00,53.3,53.93,53.1,53.37,2583807.0,45.24,45.7747,45.0702,45.2994,2583807.0
2022-04-12 10:00:00,53.37,53.48,52.64,52.81,2408997.0,45.2994,45.3928,44.6798,44.8241,2408997.0
2022-04-12 10:30:00,52.81,53.23,52.65,53.06,1854998.0,44.8241,45.1806,44.6883,45.0363,1854998.0
2022-04-12 11:00:00,53.05,53.48,53.03,53.41,929441.0,45.0278,45.3928,45.0108,45.3334,929441.0
2022-04-12 11:30:00,53.41,53.48,53.28,53.39,625503.0,45.3334,45.3928,45.223,45.3164,625503.0
2022-04-12 12:00:00,53.39,53.47,53.3,53.35,504539.0,45.3164,45.3843,45.24,45.2824,504539.0
2022-04-12 12:30:00,53.34,53.39,53.24,53.33,570995.0,45.2739,45.3164,45.1891,45.2654,570995.0
2022-04-12 13:00:00,53.32,53.4,53.27,53.35,432762.0,45.257,45.3249,45.2145,45.2824,432762.0
2022-04-12 13:30:00,53.35,53.38,53.26,53.31,512301.0,45.2824,45.3079,45.206,45.2485,512301.0
2022-04-12 14:00:00,53.3,53.45,53.27,53.35,638058.0,45.24,45.3673,45.2145,45.2824,638058.0
2022-04-12 14:30:00,53.35,53.42,53.27,53.37,642305.0,45.2824,45.3418,45.2145,45.2994,642305.0
2022-04-12 15:00:00,53.36,53.38,53.0,53.03,775983.0,45.2909,45.3079,44.9854,45.0108,775983.0
2022-04-12 15:30:00,53.02,53.19,52.98,53.11,2345722.0,45.0023,45.1466,44.9684,45.0787,2345722.0
2022-04-13 09:30:00,53.13,53.82,52.98,53.12,1692033.0,45.0957,45.6814,44.9684,45.0872,1692033.0
2022-04-13 10:00:00,53.13,53.17,52.76,52.89,1088662.0,45.0957,45.1296,44.7816,44.892,1088662.0
2022-04-13 10:30:00,52.89,52.97,52.7,52.91,739856.0,44.892,44.9599,44.7307,44.909,739856.0
2022-04-13 11:00:00,52.92,52.97,52.76,52.94,880939.0,44.9174,44.9599,44.7816,44.9344,880939.0
2022-04-13 11:30:00,52.94,53.1,52.88,52.96,682999.0,44.9344,45.0702,44.8835,44.9514,682999.0
2022-04-13 12:00:00,52.96,53.16,52.88,53.13,782485.0,44.9514,45.1212,44.8835,45.0957,782485.0
2022-04-13 12:30:00,53.13,53.18,53.07,53.09,677647.0,45.0957,45.1381,45.0448,45.0617,677647.0
2022-04-13 13:00:00,53.08,53.22,53.08,53.13,424274.0,45.0533,45.1721,45.0533,45.0957,424274.0
2022-04-13 13:30:00,53.14,53.23,53.09,53.18,401397.0,45.1042,45.1806,45.0617,45.1381,401397.0
2022-04-13 14:00:00,53.18,53.29,53.11,53.15,407989.0,45.1381,45.2315,45.0787,45.1127,407989.0
2022-04-13 14:30:00,53.15,53.24,53.11,53.21,468795.0,45.1127,45.1891,45.0787,45.1636,468795.0
2022-04-13 15:00:00,53.21,53.32,53.15,53.3,687757.0,45.1636,45.257,45.1127,45.24,687757.0
2022-04-13 15:30:00,53.3,53.32,53.04,53.11,2757361.0,45.24,45.257,45.0193,45.0787,2757361.0
2022-04-14 09:30:00,53.4,53.67,53.09,53.44,2195317.0,45.3249,45.554,45.0617,45.3588,2195317.0
2022-04-14 10:00:00,53.44,53.49,53.04,53.2,1131041.0,45.3588,45.4013,45.0193,45.1551,1131041.0
2022-04-14 10:30:00,53.21,53.89,53.2,53.84,1244319.0,45.1636,45.7408,45.1551,45.6983,1244319.0
2022-04-14 11:00:00,53.84,53.91,53.45,53.62,769413.0,45.6983,45.7577,45.3673,45.5116,769413.0
2022-04-14 11:30:00,53.62,53.64,53.34,53.36,576913.0,45.5116,45.5286,45.2739,45.2909,576913.0
2022-04-14 12:00:00,53.35,53.39,53.22,53.3,556636.0,45.2824,45.3164,45.1721,45.24,556636.0
2022-04-14 12:30:00,53.3,53.33,53.15,53.2,617055.0,45.24,45.2654,45.1127,45.1551,617055.0
2022-04-14 13:00:00,53.2,53.25,53.09,53.19,665133.0,45.1551,45.1975,45.0617,45.1466,665133.0
2022-04-14 13:30:00,53.2,53.49,53.19,53.47,585939.0,45.1551,45.4013,45.1466,45.3843,585939.0
2022-04-14 14:00:00,53.46,53.56,53.36,53.48,591911.0,45.3758,45.4607,45.2909,45.3928,591911.0
2022-04-14 14:30:00,53.48,53.52,53.33,53.37,553572.0,45.3928,45.4267,45.2654,45.2994,553572.0
2022-04-14 15:00:00,53.37,53.43,53.26,53.32,581999.0,45.2994,45.3503,45.206,45.257,581999.0
2022-04-14 15:30:00,53.32,53.35,53.07,53.14,2028359.0,45.257,45.2824,45.0448,45.1042,2028359.0
2022-04-18 09:30:00,52.83,53.11,52.6,52.64,1610076.0,44.8411,45.0787,44.6458,44.6798,1610076.0
2022-04-18 10:00:00,52.64,52.64,51.85,52.18,1823586.0,44.6798,44.6798,44.0093,44.2894,1823586.0
2022-04-18 10:30:00,52.17,52.18,51.71,51.78,1236276.0,44.2809,44.2894,43.8904,43.9498,1236276.0
2022-04-18 11:00:00,51.79,52.01,51.72,51.96,852692.0,43.9583,44.1451,43.8989,44.1026,852692.0
2022-04-18 11:30:00,51.95,51.97,51.73,51.84,516169.0,44.0941,44.1111,43.9074,44.0008,516169.0
2022-04-18 12:00:00,51.85,51.95,51.8,51.91,672582.0,44.0093,44.0941,43.9668,44.0602,672582.0
2022-04-18 12:30:00,51.92,51.97,51.82,51.95,474963.0,44.0687,44.1111,43.9838,44.0941,474963.0
2022-04-18 13:00:00,51.96,52.07,51.89,52.02,668010.0,44.1026,44.196,44.0432,44.1535,668010.0
2022-04-18 13:30:00,52.01,52.17,52.01,52.1,568471.0,44.1451,44.2809,44.1451,44.2215,568471.0
2022-04-18 14:00:00,52.1,52.12,51.9,51.92,607690.0,44.2215,44.2384,44.0517,44.0687,607690.0
2022-04-18 14:30:00,51.91,52.0,51.84,51.88,586260.0,44.0602,44.1366,44.0008,44.0347,586260.0
2022-04-18 15:00:00,51.89,51.89,51.71,51.73,752736.0,44.0432,44.0432,43.8904,43.9074,752736.0
2022-04-18 15:30:00,51.73,51.86,51.63,51.86,2350845.0,43.9074,44.0177,43.8225,44.0177,2350845.0
2022-04-19 09:30:00,51.66,51.88,50.64,50.88,2887620.0,43.848,44.0347,42.9822,43.1859,2887620.0
2022-04-19 10:00:00,50.88,51.4,50.72,51.4,1718472.0,43.1859,43.6273,43.0501,43.6273,1718472.0
2022-04-19 10:30:00,51.4,51.43,51.11,51.2,1716956.0,43.6273,43.6528,43.3812,43.4575,1716956.0
2022-04-19 11:00:00,51.2,51.3,50.9,50.91,1055992.0,43.4575,43.5424,43.2029,43.2114,1055992.0
2022-04-19 11:30:00,50.91,51.07,50.72,50.86,1751150.0,43.2114,43.3472,43.0501,43.169,1751150.0
2022-04-19 12:00:00,50.86,50.96,50.78,50.86,992220.0,43.169,43.2538,43.1011,43.169,992220.0
2022-04-19 12:30:00,50.84,50.85,50.69,50.7,693145.0,43.152,43.1605,43.0247,43.0332,693145.0
2022-04-19 13:00:00,50.71,50.71,49.82,49.86,3178363.0,43.0416,43.0416,42.2862,42.3202,3178363.0
2022-04-19 13:30:00,49.86,49.97,49.37,49.66,3116743.0,42.3202,42.4135,41.9043,42.1504,3116743.0
2022-04-19 14:00:00,49.66,49.84,49.64,49.76,1405671.0,42.1504,42.3032,42.1335,42.2353,1405671.0
2022-04-19 14:30:00,49.77,50.04,49.75,50.03,1294256.0,42.2438,42.473,42.2268,42.4645,1294256.0
2022-04-19 15:00:00,50.03,50.3,49.97,50.3,1405921.0,42.4645,42.6936,42.4135,42.6936,1405921.0
2022-04-19 15:30:00,50.3,50.39,50.12,50.18,3702618.0,42.6936,42.77,42.5409,42.5918,3702618.0
2022-04-20 09:30:00,50.0,50.16,49.39,49.45,2850299.0,42.439,42.5748,41.9213,41.9722,2850299.0
2022-04-20 10:00:00,49.45,49.8,49.43,49.5,2443040.0,41.9722,42.2693,41.9552,42.0146,2443040.0
2022-04-20 10:30:00,49.48,49.83,49.47,49.73,1661360.0,41.9976,42.2947,41.9892,42.2098,1661360.0
2022-04-20 11:00:00,49.73,49.74,49.53,49.57,1096013.0,42.2098,42.2183,42.0401,42.074,1096013.0
2022-04-20 11:30:00,49.58,49.71,49.52,49.69,1281405.0,42.0825,42.1929,42.0316,42.1759,1281405.0
2022-04-20 12:00:00,49.69,49.9,49.56,49.59,934424.0,42.1759,42.3541,42.0655,42.091,934424.0
2022-04-20 12:30:00,49.59,49.83,49.56,49.76,755999.0,42.091,42.2947,42.0655,42.2353,755999.0
2022-04-20 13:00:00,49.76,49.81,49.6,49.63,703993.0,42.2353,42.2777,42.0995,42.125,703993.0
2022-04-20 13:30:00,49.63,49.7,49.51,49.61,826501.0,42.125,42.1844,42.0231,42.108,826501.0
2022-04-20 14:00:00,49.61,49.77,49.53,49.55,836227.0,42.108,42.2438,42.0401,42.0571,836227.0
2022-04-20 14:30:00,49.55,49.57,49.21,49.31,1510747.0,42.0571,42.074,41.7685,41.8534,1510747.0
2022-04-20 15:00:00,49.31,49.62,49.28,49.59,1455735.0,41.8534,42.1165,41.8279,42.091,1455735.0
2022-04-20 15:30:00,49.59,49.78,49.52,49.74,3377257.0,42.091,42.2523,42.0316,42.2183,3377257.0
2022-04-21 09:30:00,49.93,50.01,48.92,49.49,2433858.0,42.3796,42.4475,41.5223,42.0061,2433858.0
2022-04-21 10:00:00,49.49,49.66,49.25,49.34,1274766.0,42.0061,42.1504,41.8024,41.8788,1274766.0
2022-04-21 10:30:00,49.33,49.47,49.26,49.43,709254.0,41.8703,41.9892,41.8109,41.9552,709254.0
2022-04-21 11:00:00,49.42,49.53,49.3,49.42,714206.0,41.9467,42.0401,41.8449,41.9467,714206.0
2022-04-21 11:30:00,49.42,49.87,49.37,49.5,722777.0,41.9467,42.3287,41.9043,42.0146,722777.0
2022-04-21 12:00:00,49.5,49.54,49.28,49.34,916940.0,42.0146,42.0486,41.8279,41.8788,916940.0
2022-04-21 12:30:00,49.34,49.41,49.12,49.18,746271.0,41.8788,41.9382,41.6921,41.743,746271.0
2022-04-21 13:00:00,49.19,49.33,49.07,49.32,540995.0,41.7515,41.8703,41.6496,41.8618,540995.0
2022-04-21 13:30:00,49.32,49.38,49.18,49.32,575410.0,41.8618,41.9128,41.743,41.8618,575410.0
2022-04-21 14:00:00,49.31,49.58,49.21,49.52,823446.0,41.8534,42.0825,41.7685,42.0316,823446.0
2022-04-21 14:30:00,49.51,49.65,49.29,49.34,1156413.0,42.0231,42.1419,41.8364,41.8788,1156413.0
2022-04-21 15:00:00,49.33,49.34,49.14,49.23,1008688.0,41.8703,41.8788,41.7091,41.7855,1008688.0
2022-04-21 15:30:00,49.23,49.23,48.93,49.11,2899295.0,41.7855,41.7855,41.5308,41.6836,2899295.0
2022-04-22 09:30:00,48.95,49.1,48.53,48.59,1616384.0,41.5478,41.6751,41.1913,41.2422,1616384.0
2022-04-22 10:00:00,48.58,48.63,48.34,48.36,1036661.0,41.2337,41.2762,41.03,41.047,1036661.0
2022-04-22 10:30:00,48.36,48.42,48.12,48.18,1162888.0,41.047,41.0979,40.8433,40.8942,1162888.0
2022-04-22 11:00:00,48.18,48.4,48.17,48.38,817349.0,40.8942,41.081,40.8857,41.064,817349.0
2022-04-22 11:30:00,48.37,48.39,48.09,48.11,880950.0,41.0555,41.0725,40.8178,40.8348,880950.0
2022-04-22 12:00:00,48.11,48.21,48.04,48.18,749914.0,40.8348,40.9197,40.7754,40.8942,749914.0
2022-04-22 12:30:00,48.18,48.23,48.05,48.06,492036.0,40.8942,40.9367,40.7839,40.7924,492036.0
2022-04-22 13:00:00,48.06,48.18,48.05,48.18,567942.0,40.7924,40.8942,40.7839,40.8942,567942.0
2022-04-22 13:30:00,48.17,48.26,48.11,48.22,556055.0,40.8857,40.9621,40.8348,40.9282,556055.0
2022-04-22 14:00:00,48.22,48.25,48.09,48.23,586734.0,40.9282,40.9536,40.8178,40.9367,586734.0
2022-04-22 14:30:00,48.22,48.24,47.9,48.0,992038.0,40.9282,40.9452,40.6566,40.7415,992038.0
2022-04-22 15:00:00,48.0,48.24,47.92,48.19,960679.0,40.7415,40.9452,40.6735,40.9027,960679.0
2022-04-22 15:30:00,48.19,48.45,48.07,48.14,4160681.0,40.9027,41.1234,40.8009,40.8603,4160681.0
2022-04-25 09:30:00,47.85,47.98,47.44,47.48,2463765.0,40.6141,40.7245,40.2661,40.3001,2463765.0
2022-04-25 10:00:00,47.49,47.59,47.12,47.43,1053686.0,40.3086,40.3935,39.9945,40.2576,1053686.0
2022-04-25 10:30:00,47.42,47.68,47.23,47.4,857280.0,40.2492,40.4698,40.0879,40.2322,857280.0
2022-04-25 11:00:00,47.41,47.76,47.31,47.42,918839.0,40.2407,40.5377,40.1558,40.2492,918839.0
2022-04-25 11:30:00,47.42,47.44,47.19,47.43,917027.0,40.2492,40.2661,40.0539,40.2576,917027.0
2022-04-25 12:00:00,47.43,47.8,47.38,47.67,938683.0,40.2576,40.5717,40.2152,40.4614,938683.0
2022-04-25 12:30:00,47.68,47.84,47.62,47.77,707264.0,40.4698,40.6056,40.4189,40.5462,707264.0
2022-04-25 13:00:00,47.78,48.06,47.67,48.05,841347.0,40.5547,40.7924,40.4614,40.7839,841347.0
2022-04-25 13:30:00,48.06,48.37,48.02,48.35,1526653.0,40.7924,41.0555,40.7584,41.0385,1526653.0
2022-04-25 14:00:00,48.36,48.67,48.21,48.64,1580636.0,41.047,41.3101,40.9197,41.2847,1580636.0
2022-04-25 14:30:00,48.65,48.81,48.54,48.71,1330144.0,41.2932,41.429,41.1998,41.3441,1330144.0
2022-04-25 15:00:00,48.71,49.0,48.57,48.91,1656290.0,41.3441,41.5902,41.2253,41.5138,1656290.0
2022-04-25 15:30:00,48.91,49.19,48.88,48.95,5478436.0,41.5138,41.7515,41.4884,41.5478,5478436.0
2022-04-26 09:30:00,48.99,50.25,48.92,49.71,3953790.0,41.5817,42.6512,41.5223,42.1929,3953790.0
2022-04-26 10:00:00,49.71,50.06,49.55,49.58,1795065.0,42.1929,42.4899,42.0571,42.0825,1795065.0
2022-04-26 10:30:00,49.58,49.83,49.39,49.62,1220289.0,42.0825,42.2947,41.9213,42.1165,1220289.0
2022-04-26 11:00:00,49.62,49.85,49.47,49.47,1098121.0,42.1165,42.3117,41.9892,41.9892,1098121.0
2022-04-26 11:30:00,49.47,49.47,49.2,49.26,1372272.0,41.9892,41.9892,41.76,41.8109,1372272.0
2022-04-26 12:00:00,49.26,49.56,49.22,49.51,937500.0,41.8109,42.0655,41.777,42.0231,937500.0
2022-04-26 12:30:00,49.5,49.55,49.26,49.46,792932.0,42.0146,42.0571,41.8109,41.9807,792932.0
2022-04-26 13:00:00,49.46,49.47,49.1,49.13,841484.0,41.9807,41.9892,41.6751,41.7006,841484.0
2022-04-26 13:30:00,49.12,49.29,48.97,49.0,940106.0,41.6921,41.8364,41.5648,41.5902,940106.0
2022-04-26 14:00:00,49.0,49.21,48.92,49.2,1107697.0,41.5902,41.7685,41.5223,41.76,1107697.0
2022-04-26 14:30:00,49.2,49.38,49.08,49.3,882304.0,41.76,41.9128,41.6581,41.8449,882304.0
2022-04-26 15:00:00,49.29,49.35,49.13,49.22,1002378.0,41.8364,41.8873,41.7006,41.777,1002378.0
2022-04-26 15:30:00,49.21,49.29,49.03,49.03,2685770.0,41.7685,41.8364,41.6157,41.6157,2685770.0
2022-04-27 09:30:00,49.11,49.28,48.21,49.14,2266730.0,41.6836,41.8279,40.9197,41.7091,2266730.0
2022-04-27 10:00:00,49.13,49.21,48.78,48.81,1164582.0,41.7006,41.7685,41.4035,41.429,1164582.0
2022-04-27 10:30:00,48.82,49.3,48.79,49.16,1268251.0,41.4375,41.8449,41.412,41.726,1268251.0
2022-04-27 11:00:00,49.17,49.2,48.93,49.14,882669.0,41.7345,41.76,41.5308,41.7091,882669.0
2022-04-27 11:30:00,49.15,49.21,48.93,49.13,769365.0,41.7175,41.7685,41.5308,41.7006,769365.0
2022-04-27 12:00:00,49.13,49.28,49.04,49.27,866481.0,41.7006,41.8279,41.6242,41.8194,866481.0
2022-04-27 12:30:00,49.27,49.43,49.26,49.4,652944.0,41.8194,41.9552,41.8109,41.9297,652944.0
2022-04-27 13:00:00,49.4,49.44,49.23,49.4,693587.0,41.9297,41.9637,41.7855,41.9297,693587.0
2022-04-27 13:30:00,49.39,49.61,49.36,49.61,932099.0,41.9213,42.108,41.8958,42.108,932099.0
2022-04-27 14:00:00,49.61,49.67,49.49,49.66,931856.0,42.108,42.1589,42.0061,42.1504,931856.0
2022-04-27 14:30:00,49.66,49.91,49.48,49.58,1894359.0,42.1504,42.3626,41.9976,42.0825,1894359.0
2022-04-27 15:00:00,49.58,49.81,49.5,49.77,1904404.0,42.0825,42.2777,42.0146,42.2438,1904404.0
2022-04-27 15:30:00,49.78,49.9,49.51,49.74,6098203.0,42.2523,42.3541,42.0231,42.2183,6098203.0
2022-04-28 09:30:00,50.44,50.77,49.91,50.65,3039503.0,42.8125,43.0926,42.3626,42.9907,3039503.0
2022-04-28 10:00:00,50.65,50.66,49.71,49.78,1839481.0,42.9907,42.9992,42.1929,42.2523,1839481.0
2022-04-28 10:30:00,49.78,50.0,49.58,49.91,1566022.0,42.2523,42.439,42.0825,42.3626,1566022.0
2022-04-28 11:00:00,49.92,50.03,49.61,49.69,1507828.0,42.3711,42.4645,42.108,42.1759,1507828.0
2022-04-28 11:30:00,49.7,49.81,49.48,49.79,1199008.0,42.1844,42.2777,41.9976,42.2608,1199008.0
2022-04-28 12:00:00,49.79,50.17,49.6,50.16,956573.0,42.2608,42.5833,42.0995,42.5748,956573.0
2022-04-28 12:30:00,50.17,50.32,50.07,50.2,933429.0,42.5833,42.7106,42.4984,42.6088,933429.0
2022-04-28 13:00:00,50.2,50.35,50.1,50.26,740884.0,42.6088,42.7361,42.5239,42.6597,740884.0
2022-04-28 13:30:00,50.27,50.34,50.1,50.11,1054146.0,42.6682,42.7276,42.5239,42.5324,1054146.0
2022-04-28 14:00:00,50.11,50.43,50.1,50.41,1194316.0,42.5324,42.804,42.5239,42.787,1194316.0
2022-04-28 14:30:00,50.43,50.58,50.36,50.55,1171442.0,42.804,42.9313,42.7446,42.9058,1171442.0
2022-04-28 15:00:00,50.54,50.74,50.53,50.57,1461072.0,42.8974,43.0671,42.8889,42.9228,1461072.0
2022-04-28 15:30:00,50.57,50.68,50.44,50.56,5085387.0,42.9228,43.0162,42.8125,42.9143,5085387.0
2022-04-29 09:30:00,49.87,50.24,49.35,50.23,2466690.0,42.3287,42.6427,41.8873,42.6342,2466690.0
2022-04-29 10:00:00,50.23,50.34,49.65,49.66,1624315.0,42.6342,42.7276,42.1419,42.1504,1624315.0
2022-04-29 10:30:00,49.66,49.67,49.33,49.39,1218068.0,42.1504,42.1589,41.8703,41.9213,1218068.0
2022-04-29 11:00:00,49.38,49.58,49.26,49.54,1000356.0,41.9128,42.0825,41.8109,42.0486,1000356.0
2022-04-29 11:30:00,49.52,49.56,49.38,49.42,745477.0,42.0316,42.0655,41.9128,41.9467,745477.0
2022-04-29 12:00:00,49.42,49.44,49.25,49.33,738912.0,41.9467,41.9637,41.8024,41.8703,738912.0
2022-04-29 12:30:00,49.32,49.37,49.24,49.3,758683.0,41.8618,41.9043,41.7939,41.8449,758683.0
2022-04-29 13:00:00,49.31,49.48,49.26,49.35,652491.0,41.8534,41.9976,41.8109,41.8873,652491.0
2022-04-29 13:30:00,49.35,49.58,49.35,49.44,996215.0,41.8873,42.0825,41.8873,41.9637,996215.0
2022-04-29 14:00:00,49.44,49.55,49.3,49.34,927766.0,41.9637,42.0571,41.8449,41.8788,927766.0
2022-04-29 14:30:00,49.34,49.39,49.25,49.29,890925.0,41.8788,41.9213,41.8024,41.8364,890925.0
2022-04-29 15:00:00,49.28,49.31,49.14,49.15,1486680.0,41.8279,41.8534,41.7091,41.7175,1486680.0
2022-04-29 15:30:00,49.16,49.39,49.0,49.08,3667912.0,41.726,41.9213,41.5902,41.6581,3667912.0
2022-05-02 09:30:00,47.68,48.15,47.68,47.92,3525154.0,40.4698,40.8688,40.4698,40.6735,3525154.0
2022-05-02 10:00:00,47.92,48.6,47.88,48.51,1825223.0,40.6735,41.2507,40.6396,41.1743,1825223.0
2022-05-02 10:30:00,48.51,48.76,48.43,48.52,1386115.0,41.1743,41.3865,41.1064,41.1828,1386115.0
2022-05-02 11:00:00,48.52,48.6,48.32,48.42,1151313.0,41.1828,41.2507,41.0131,41.0979,1151313.0
2022-05-02 11:30:00,48.43,48.62,48.33,48.42,1137438.0,41.1064,41.2677,41.0215,41.0979,1137438.0
2022-05-02 12:00:00,48.41,48.47,48.07,48.14,1146909.0,41.0895,41.1404,40.8009,40.8603,1146909.0
2022-05-02 12:30:00,48.15,48.23,48.0,48.05,1049985.0,40.8688,40.9367,40.7415,40.7839,1049985.0
2022-05-02 13:00:00,48.06,48.18,47.86,47.88,1237450.0,40.7924,40.8942,40.6226,40.6396,1237450.0
2022-05-02 13:30:00,47.88,47.93,47.46,47.81,1242252.0,40.6396,40.682,40.2831,40.5802,1242252.0
2022-05-02 14:00:00,47.81,47.9,47.71,47.79,1161714.0,40.5802,40.6566,40.4953,40.5632,1161714.0
2022-05-02 14:30:00,47.78,47.96,47.68,47.83,1501328.0,40.5547,40.7075,40.4698,40.5972,1501328.0
2022-05-02 15:00:00,47.83,48.29,47.8,48.23,1796469.0,40.5972,40.9876,40.5717,40.9367,1796469.0
2022-05-02 15:30:00,48.24,48.46,48.07,48.45,4938679.0,40.9452,41.1319,40.8009,41.1234,4938679.0
2022-05-03 09:30:00,48.87,48.89,47.7,47.98,3644977.0,41.4799,41.4969,40.4868,40.7245,3644977.0
2022-05-03 10:00:00,47.98,49.53,47.91,49.3,3484319.0,40.7245,42.0401,40.6651,41.8449,3484319.0
2022-05-03 10:30:00,49.29,49.66,49.11,49.55,2557623.0,41.8364,42.1504,41.6836,42.0571,2557623.0
2022-05-03 11:00:00,49.55,50.04,49.36,49.73,2419967.0,42.0571,42.473,41.8958,42.2098,2419967.0
2022-05-03 11:30:00,49.73,49.88,49.39,49.41,1375072.0,42.2098,42.3372,41.9213,41.9382,1375072.0
2022-05-03 12:00:00,49.42,49.54,48.92,49.14,1605712.0,41.9467,42.0486,41.5223,41.7091,1605712.0
2022-05-03 12:30:00,49.13,49.21,48.99,49.13,838338.0,41.7006,41.7685,41.5817,41.7006,838338.0
2022-05-03 13:00:00,49.14,49.32,49.1,49.19,1044987.0,41.7091,41.8618,41.6751,41.7515,1044987.0
2022-05-03 13:30:00,49.18,49.22,48.97,49.04,966667.0,41.743,41.777,41.5648,41.6242,966667.0
2022-05-03 14:00:00,49.03,49.04,48.84,48.84,954747.0,41.6157,41.6242,41.4544,41.4544,954747.0
2022-05-03 14:30:00,48.84,49.25,48.82,49.23,1154238.0,41.4544,41.8024,41.4375,41.7855,1154238.0
2022-05-03 15:00:00,49.24,49.55,49.24,49.45,1759657.0,41.7939,42.0571,41.7939,41.9722,1759657.0
2022-05-03 15:30:00,49.44,49.44,49.06,49.29,3421774.0,41.9637,41.9637,41.6412,41.8364,3421774.0
2022-05-04 09:30:00,48.89,49.12,47.91,48.43,3032924.0,41.4969,41.6921,40.6651,41.1064,3032924.0
2022-05-04 10:00:00,48.43,48.77,48.13,48.41,1758817.0,41.1064,41.395,40.8518,41.0895,1758817.0
2022-05-04 10:30:00,48.41,48.89,48.28,48.8,1083218.0,41.0895,41.4969,40.9791,41.4205,1083218.0
2022-05-04 11:00:00,48.8,48.94,48.73,48.88,811579.0,41.4205,41.5393,41.3611,41.4884,811579.0
2022-05-04 11:30:00,48.9,49.15,48.84,48.97,909627.0,41.5054,41.7175,41.4544,41.5648,909627.0
2022-05-04 12:00:00,48.97,49.21,48.83,48.84,1519405.0,41.5648,41.7685,41.4459,41.4544,1519405.0
2022-05-04 12:30:00,48.85,49.28,48.84,49.26,925794.0,41.4629,41.8279,41.4544,41.8109,925794.0
2022-05-04 13:00:00,49.27,49.31,49.07,49.09,772184.0,41.8194,41.8534,41.6496,41.6666,772184.0
2022-05-04 13:30:00,49.08,49.18,48.97,49.06,554710.0,41.6581,41.743,41.5648,41.6412,554710.0
2022-05-04 14:00:00,49.07,49.26,48.97,49.21,901895.0,41.6496,41.8109,41.5648,41.7685,901895.0
2022-05-04 14:30:00,49.22,49.6,48.85,49.46,2053818.0,41.777,42.0995,41.4629,41.9807,2053818.0
2022-05-04 15:00:00,49.46,49.56,49.29,49.56,1499387.0,41.9807,42.0655,41.8364,42.0655,1499387.0
2022-05-04 15:30:00,49.56,49.87,49.53,49.7,3221023.0,42.0655,42.3287,42.0401,42.1844,3221023.0
2022-05-05 09:30:00,49.46,49.55,48.94,49.03,1950400.0,41.9807,42.0571,41.5393,41.6157,1950400.0
2022-05-05 10:00:00,49.04,49.08,48.62,48.71,1487895.0,41.6242,41.6581,41.2677,41.3441,1487895.0
2022-05-05 10:30:00,48.71,48.92,48.32,48.48,1199801.0,41.3441,41.5223,41.0131,41.1489,1199801.0
2022-05-05 11:00:00,48.48,48.65,47.96,48.11,1528381.0,41.1489,41.2932,40.7075,40.8348,1528381.0
2022-05-05 11:30:00,48.11,48.19,47.63,47.64,1735189.0,40.8348,40.9027,40.4274,40.4359,1735189.0
2022-05-05 12:00:00,47.65,48.18,47.55,48.08,1795219.0,40.4444,40.8942,40.3595,40.8094,1795219.0
2022-05-05 12:30:00,48.07,48.33,47.98,48.32,1122094.0,40.8009,41.0215,40.7245,41.0131,1122094.0
2022-05-05 13:00:00,48.32,48.47,48.12,48.3,783715.0,41.0131,41.1404,40.8433,40.9961,783715.0
2022-05-05 13:30:00,48.3,48.46,48.16,48.27,725729.0,40.9961,41.1319,40.8773,40.9706,725729.0
2022-05-05 14:00:00,48.27,48.46,48.16,48.18,806094.0,40.9706,41.1319,40.8773,40.8942,806094.0
2022-05-05 14:30:00,48.18,48.39,48.13,48.35,865782.0,40.8942,41.0725,40.8518,41.0385,865782.0
2022-05-05 15:00:00,48.34,48.39,48.05,48.11,1361706.0,41.03,41.0725,40.7839,40.8348,1361706.0
2022-05-05 15:30:00,48.12,48.62,48.07,48.56,4112694.0,40.8433,41.2677,40.8009,41.2168,4112694.0
2022-05-06 09:30:00,48.09,48.67,48.04,48.45,1568164.0,40.8178,41.3101,40.7754,41.1234,1568164.0
2022-05-06 10:00:00,48.44,48.54,48.23,48.34,1278398.0,41.1149,41.1998,40.9367,41.03,1278398.0
2022-05-06 10:30:00,48.34,48.66,48.17,48.58,1008591.0,41.03,41.3016,40.8857,41.2337,1008591.0
2022-05-06 11:00:00,48.57,48.74,48.36,48.71,978503.0,41.2253,41.3695,41.047,41.3441,978503.0
2022-05-06 11:30:00,48.72,48.75,48.49,48.62,886108.0,41.3526,41.378,41.1574,41.2677,886108.0
2022-05-06 12:00:00,48.61,48.92,48.58,48.84,734269.0,41.2592,41.5223,41.2337,41.4544,734269.0
2022-05-06 12:30:00,48.84,49.17,48.77,49.08,793421.0,41.4544,41.7345,41.395,41.6581,793421.0
2022-05-06 13:00:00,49.1,49.15,48.89,48.97,712877.0,41.6751,41.7175,41.4969,41.5648,712877.0
2022-05-06 13:30:00,48.97,49.1,48.76,48.83,609164.0,41.5648,41.6751,41.3865,41.4459,609164.0
2022-05-06 14:00:00,48.82,48.92,48.61,48.67,769299.0,41.4375,41.5223,41.2592,41.3101,769299.0
2022-05-06 14:30:00,48.66,48.89,48.61,48.71,808018.0,41.3016,41.4969,41.2592,41.3441,808018.0
2022-05-06 15:00:00,48.71,48.83,48.63,48.8,1260509.0,41.3441,41.4459,41.2762,41.4205,1260509.0
2022-05-06 15:30:00,48.79,49.22,48.78,49.07,2709234.0,41.412,41.777,41.4035,41.6496,2709234.0
2022-05-09 09:30:00,48.38,48.56,47.77,48.35,2161774.0,41.064,41.2168,40.5462,41.0385,2161774.0
2022-05-09 10:00:00,48.35,49.13,48.23,48.93,2370887.0,41.0385,41.7006,40.9367,41.5308,2370887.0
2022-05-09 10:30:00,48.92,49.17,48.58,48.66,1842769.0,41.5223,41.7345,41.2337,41.3016,1842769.0
2022-05-09 11:00:00,48.66,48.81,48.47,48.5,1227889.0,41.3016,41.429,41.1404,41.1658,1227889.0
2022-05-09 11:30:00,48.48,48.65,48.4,48.44,887045.0,41.1489,41.2932,41.081,41.1149,887045.0
2022-05-09 12:00:00,48.43,48.62,48.32,48.6,788866.0,41.1064,41.2677,41.0131,41.2507,788866.0
2022-05-09 12:30:00,48.59,48.7,48.42,48.48,587585.0,41.2422,41.3356,41.0979,41.1489,587585.0
2022-05-09 13:00:00,48.48,48.61,48.39,48.59,642345.0,41.1489,41.2592,41.0725,41.2422,642345.0
2022-05-09 13:30:00,48.59,48.68,48.41,48.53,718510.0,41.2422,41.3186,41.0895,41.1913,718510.0
2022-05-09 14:00:00,48.53,48.69,48.48,48.59,717139.0,41.1913,41.3271,41.1489,41.2422,717139.0
2022-05-09 14:30:00,48.59,48.83,48.36,48.8,890732.0,41.2422,41.4459,41.047,41.4205,890732.0
2022-05-09 15:00:00,48.8,49.0,48.64,48.71,1385538.0,41.4205,41.5902,41.2847,41.3441,1385538.0
2022-05-09 15:30:00,48.72,48.74,48.38,48.66,3328230.0,41.3526,41.3695,41.064,41.3016,3328230.0
2022-05-10 09:30:00,49.04,49.9,49.02,49.45,2696335.0,41.6242,42.3541,41.6072,41.9722,2696335.0
2022-05-10 10:00:00,49.45,49.65,49.2,49.44,1623232.0,41.9722,42.1419,41.76,41.9637,1623232.0
2022-05-10 10:30:00,49.44,49.84,49.32,49.63,1554687.0,41.9637,42.3032,41.8618,42.125,1554687.0
2022-05-10 11:00:00,49.61,49.65,49.05,49.21,1649008.0,42.108,42.1419,41.6327,41.7685,1649008.0
2022-05-10 11:30:00,49.2,49.22,48.94,49.04,1335132.0,41.76,41.777,41.5393,41.6242,1335132.0
2022-05-10 12:00:00,49.03,49.06,48.71,48.83,1119705.0,41.6157,41.6412,41.3441,41.4459,1119705.0
2022-05-10 12:30:00,48.82,49.0,48.68,48.87,1072382.0,41.4375,41.5902,41.3186,41.4799,1072382.0
2022-05-10 13:00:00,48.86,49.01,48.69,48.82,855061.0,41.4714,41.5987,41.3271,41.4375,855061.0
2022-05-10 13:30:00,48.83,49.19,48.76,49.18,832755.0,41.4459,41.7515,41.3865,41.743,832755.0
2022-05-10 14:00:00,49.18,49.18,48.82,48.86,904073.0,41.743,41.743,41.4375,41.4714,904073.0
2022-05-10 14:30:00,48.86,49.28,48.84,49.26,1446649.0,41.4714,41.8279,41.4544,41.8109,1446649.0
2022-05-10 15:00:00,49.26,49.41,49.18,49.38,1598363.0,41.8109,41.9382,41.743,41.9128,1598363.0
2022-05-10 15:30:00,49.38,49.55,49.28,49.48,4790909.0,41.9128,42.0571,41.8279,41.9976,4790909.0
2022-05-11 09:30:00,49.07,49.87,49.03,49.41,1971313.0,41.6496,42.3287,41.6157,41.9382,1971313.0
2022-05-11 10:00:00,49.41,49.5,49.11,49.48,1464271.0,41.9382,42.0146,41.6836,41.9976,1464271.0
2022-05-11 10:30:00,49.48,49.79,49.39,49.59,1461024.0,41.9976,42.2608,41.9213,42.091,1461024.0
2022-05-11 11:00:00,49.59,49.87,49.57,49.79,1225830.0,42.091,42.3287,42.074,42.2608,1225830.0
2022-05-11 11:30:00,49.79,50.24,49.76,50.18,2117671.0,42.2608,42.6427,42.2353,42.5918,2117671.0
2022-05-11 12:00:00,50.17,50.21,49.91,49.93,1290453.0,42.5833,42.6173,42.3626,42.3796,1290453.0
2022-05-11 12:30:00,49.92,49.92,49.38,49.46,1183178.0,42.3711,42.3711,41.9128,41.9807,1183178.0
2022-05-11 13:00:00,49.47,49.51,49.21,49.23,987233.0,41.9892,42.0231,41.7685,41.7855,987233.0
2022-05-11 13:30:00,49.22,49.43,49.19,49.34,1512963.0,41.777,41.9552,41.7515,41.8788,1512963.0
2022-05-11 14:00:00,49.34,49.8,49.34,49.66,1427307.0,41.8788,42.2693,41.8788,42.1504,1427307.0
2022-05-11 14:30:00,49.66,49.9,49.57,49.59,1345275.0,42.1504,42.3541,42.074,42.091,1345275.0
2022-05-11 15:00:00,49.58,49.58,49.34,49.4,1653294.0,42.0825,42.0825,41.8788,41.9297,1653294.0
2022-05-11 15:30:00,49.41,49.46,49.25,49.45,5361633.0,41.9382,41.9807,41.8024,41.9722,5361633.0
2022-05-12 09:30:00,49.0,49.62,48.72,49.32,2980694.0,41.9204,42.4508,41.6808,42.1941,2980694.0
2022-05-12 10:00:00,49.32,49.64,48.98,49.01,1783756.0,42.1941,42.4679,41.9033,41.9289,1783756.0
2022-05-12 10:30:00,49.01,49.48,48.86,49.38,1925959.0,41.9289,42.331,41.8006,42.2455,1925959.0
2022-05-12 11:00:00,49.38,49.68,49.32,49.51,1868643.0,42.2455,42.5021,42.1941,42.3567,1868643.0
2022-05-12 11:30:00,49.52,49.58,49.42,49.52,1458206.0,42.3652,42.4166,42.2797,42.3652,1458206.0
2022-05-12 12:00:00,49.53,49.7,49.36,49.7,1416013.0,42.3738,42.5192,42.2284,42.5192,1416013.0
2022-05-12 12:30:00,49.7,49.98,49.62,49.88,1030075.0,42.5192,42.7588,42.4508,42.6732,1030075.0
2022-05-12 13:00:00,49.87,49.97,49.76,49.91,1088233.0,42.6647,42.7502,42.5706,42.6989,1088233.0
2022-05-12 13:30:00,49.91,49.96,49.65,49.87,1413693.0,42.6989,42.7417,42.4765,42.6647,1413693.0
2022-05-12 14:00:00,49.87,50.01,49.73,49.8,1351230.0,42.6647,42.7845,42.5449,42.6048,1351230.0
2022-05-12 14:30:00,49.8,49.8,49.52,49.62,1206027.0,42.6048,42.6048,42.3652,42.4508,1206027.0
2022-05-12 15:00:00,49.62,49.9,49.44,49.77,1883559.0,42.4508,42.6903,42.2968,42.5791,1883559.0
2022-05-12 15:30:00,49.76,50.43,49.76,50.43,5821992.0,42.5706,43.1438,42.5706,43.1438,5821992.0
2022-05-13 09:30:00,50.38,50.79,49.92,50.06,2798006.0,43.101,43.4518,42.7075,42.8272,2798006.0
2022-05-13 10:00:00,50.07,50.26,49.87,50.19,1351385.0,42.8358,42.9983,42.6647,42.9384,1351385.0
2022-05-13 10:30:00,50.18,50.26,50.0,50.17,879744.0,42.9299,42.9983,42.7759,42.9213,879744.0
2022-05-13 11:00:00,50.16,50.23,49.95,49.96,822317.0,42.9128,42.9727,42.7331,42.7417,822317.0
2022-05-13 11:30:00,49.96,50.03,49.78,49.86,1049562.0,42.7417,42.8016,42.5877,42.6561,1049562.0
2022-05-13 12:00:00,49.87,49.95,49.75,49.83,918407.0,42.6647,42.7331,42.562,42.6305,918407.0
2022-05-13 12:30:00,49.83,50.0,49.83,49.91,739857.0,42.6305,42.7759,42.6305,42.6989,739857.0
2022-05-13 13:00:00,49.91,50.05,49.88,49.95,1542737.0,42.6989,42.8187,42.6732,42.7331,1542737.0
2022-05-13 13:30:00,49.95,50.02,49.73,49.76,896176.0,42.7331,42.793,42.5449,42.5706,896176.0
2022-05-13 14:00:00,49.76,49.94,49.68,49.9,1022689.0,42.5706,42.7246,42.5021,42.6903,1022689.0
2022-05-13 14:30:00,49.9,50.01,49.76,49.93,884646.0,42.6903,42.7845,42.5706,42.716,884646.0
2022-05-13 15:00:00,49.94,50.04,49.89,50.02,793644.0,42.7246,42.8101,42.6818,42.793,793644.0
2022-05-13 15:30:00,50.03,50.04,49.7,49.91,3503478.0,42.8016,42.8101,42.5192,42.6989,3503478.0
2022-05-16 09:30:00,49.87,50.78,49.87,50.52,2210287.0,42.6647,43.4432,42.6647,43.2208,2210287.0
2022-05-16 10:00:00,50.52,50.71,50.41,50.61,1262666.0,43.2208,43.3833,43.1267,43.2978,1262666.0
2022-05-16 10:30:00,50.61,50.67,50.22,50.3,791489.0,43.2978,43.3491,42.9641,43.0326,791489.0
2022-05-16 11:00:00,50.3,50.58,50.25,50.51,931539.0,43.0326,43.2721,42.9898,43.2122,931539.0
2022-05-16 11:30:00,50.5,50.78,50.44,50.78,1064533.0,43.2037,43.4432,43.1523,43.4432,1064533.0
2022-05-16 12:00:00,50.78,50.83,50.52,50.59,872545.0,43.4432,43.486,43.2208,43.2807,872545.0
2022-05-16 12:30:00,50.58,50.68,50.39,50.51,801204.0,43.2721,43.3576,43.1095,43.2122,801204.0
2022-05-16 13:00:00,50.51,50.75,50.49,50.75,548521.0,43.2122,43.4175,43.1951,43.4175,548521.0
2022-05-16 13:30:00,50.75,50.83,50.72,50.76,636288.0,43.4175,43.486,43.3919,43.4261,636288.0
2022-05-16 14:00:00,50.76,51.0,50.72,50.99,842553.0,43.4261,43.6314,43.3919,43.6229,842553.0
2022-05-16 14:30:00,50.99,51.04,50.88,50.98,1054478.0,43.6229,43.6656,43.5288,43.6143,1054478.0
2022-05-16 15:00:00,50.99,51.05,50.78,50.8,735322.0,43.6229,43.6742,43.4432,43.4603,735322.0
2022-05-16 15:30:00,50.8,50.89,50.57,50.68,3365198.0,43.4603,43.5373,43.2635,43.3576,3365198.0
2022-05-17 09:30:00,50.95,51.28,50.18,50.69,2585483.0,43.5886,43.871,42.9299,43.3662,2585483.0
2022-05-17 10:00:00,50.68,51.38,50.6,51.29,1298705.0,43.3576,43.9565,43.2892,43.8795,1298705.0
2022-05-17 10:30:00,51.29,51.49,51.24,51.38,1332972.0,43.8795,44.0506,43.8367,43.9565,1332972.0
2022-05-17 11:00:00,51.38,51.39,51.24,51.31,830150.0,43.9565,43.9651,43.8367,43.8966,830150.0
2022-05-17 11:30:00,51.31,51.39,51.2,51.3,814775.0,43.8966,43.9651,43.8025,43.8881,814775.0
2022-05-17 12:00:00,51.3,51.45,51.28,51.34,633760.0,43.8881,44.0164,43.871,43.9223,633760.0
2022-05-17 12:30:00,51.34,51.49,51.31,51.43,623199.0,43.9223,44.0506,43.8966,43.9993,623199.0
2022-05-17 13:00:00,51.43,51.52,51.37,51.41,723375.0,43.9993,44.0763,43.948,43.9822,723375.0
2022-05-17 13:30:00,51.41,51.43,51.24,51.25,566819.0,43.9822,43.9993,43.8367,43.8453,566819.0
2022-05-17 14:00:00,51.25,51.28,50.87,51.0,1397011.0,43.8453,43.871,43.5202,43.6314,1397011.0
2022-05-17 14:30:00,51.01,51.25,50.93,51.21,1057830.0,43.64,43.8453,43.5715,43.8111,1057830.0
2022-05-17 15:00:00,51.2,51.29,51.17,51.22,811255.0,43.8025,43.8795,43.7769,43.8196,811255.0
2022-05-17 15:30:00,51.23,51.41,51.15,51.36,2870749.0,43.8282,43.9822,43.7597,43.9394,2870749.0
2022-05-18 09:30:00,51.22,51.42,50.98,51.03,1317324.0,43.8196,43.9907,43.6143,43.6571,1317324.0
2022-05-18 10:00:00,51.03,51.05,50.66,50.7,994273.0,43.6571,43.6742,43.3405,43.3748,994273.0
2022-05-18 10:30:00,50.71,50.91,50.65,50.89,874745.0,43.3833,43.5544,43.332,43.5373,874745.0
2022-05-18 11:00:00,50.9,50.97,50.71,50.72,881257.0,43.5459,43.6057,43.3833,43.3919,881257.0
2022-05-18 11:30:00,50.72,50.77,50.32,50.41,1311722.0,43.3919,43.4346,43.0497,43.1267,1311722.0
2022-05-18 12:00:00,50.41,50.56,50.26,50.52,1042623.0,43.1267,43.255,42.9983,43.2208,1042623.0
2022-05-18 12:30:00,50.52,50.68,50.49,50.6,713735.0,43.2208,43.3576,43.1951,43.2892,713735.0
2022-05-18 13:00:00,50.6,50.6,50.44,50.55,673192.0,43.2892,43.2892,43.1523,43.2464,673192.0
2022-05-18 13:30:00,50.55,50.62,50.42,50.48,850878.0,43.2464,43.3063,43.1352,43.1865,850878.0
2022-05-18 14:00:00,50.48,50.56,50.36,50.54,810144.0,43.1865,43.255,43.0839,43.2379,810144.0
2022-05-18 14:30:00,50.54,50.54,50.26,50.28,893170.0,43.2379,43.2379,42.9983,43.0154,893170.0
2022-05-18 15:00:00,50.27,50.37,50.17,50.19,939727.0,43.0069,43.0924,42.9213,42.9384,939727.0
2022-05-18 15:30:00,50.18,50.45,50.16,50.42,2911954.0,42.9299,43.1609,42.9128,43.1352,2911954.0
2022-05-19 09:30:00,50.0,50.36,49.76,49.96,1461480.0,42.7759,43.0839,42.5706,42.7417,1461480.0
2022-05-19 10:00:00,49.94,50.05,49.66,49.97,1253041.0,42.7246,42.8187,42.485,42.7502,1253041.0
2022-05-19 10:30:00,49.96,49.98,49.72,49.83,883864.0,42.7417,42.7588,42.5364,42.6305,883864.0
2022-05-19 11:00:00,49.83,50.02,49.59,49.82,948640.0,42.6305,42.793,42.4251,42.6219,948640.0
2022-05-19 11:30:00,49.83,50.32,49.82,50.21,947039.0,42.6305,43.0497,42.6219,42.9556,947039.0
2022-05-19 12:00:00,50.21,50.5,50.19,50.3,811808.0,42.9556,43.2037,42.9384,43.0326,811808.0
2022-05-19 12:30:00,50.3,50.35,50.08,50.32,664930.0,43.0326,43.0753,42.8443,43.0497,664930.0
2022-05-19 13:00:00,50.32,50.39,50.18,50.28,560916.0,43.0497,43.1095,42.9299,43.0154,560916.0
2022-05-19 13:30:00,50.28,50.49,50.26,50.36,875680.0,43.0154,43.1951,42.9983,43.0839,875680.0
2022-05-19 14:00:00,50.36,50.57,50.28,50.49,988340.0,43.0839,43.2635,43.0154,43.1951,988340.0
2022-05-19 14:30:00,50.49,50.67,50.38,50.66,842507.0,43.1951,43.3491,43.101,43.3405,842507.0
2022-05-19 15:00:00,50.67,50.89,50.42,50.48,1124079.0,43.3491,43.5373,43.1352,43.1865,1124079.0
2022-05-19 15:30:00,50.47,50.77,50.33,50.65,3457716.0,43.178,43.4346,43.0582,43.332,3457716.0
2022-05-20 09:30:00,51.27,52.62,51.26,52.58,3677103.0,43.8624,45.0174,43.8538,44.9831,3677103.0
2022-05-20 10:00:00,52.58,52.7,52.24,52.42,2063011.0,44.9831,45.0858,44.6923,44.8462,2063011.0
2022-05-20 10:30:00,52.43,52.45,52.16,52.23,1352685.0,44.8548,44.8719,44.6238,44.6837,1352685.0
2022-05-20 11:00:00,52.23,52.27,51.88,51.91,1682150.0,44.6837,44.7179,44.3843,44.4099,1682150.0
2022-05-20 11:30:00,51.9,52.01,51.79,51.89,1476754.0,44.4014,44.4955,44.3073,44.3928,1476754.0
2022-05-20 12:00:00,51.88,51.89,51.48,51.85,1476651.0,44.3843,44.3928,44.0421,44.3586,1476651.0
2022-05-20 12:30:00,51.86,51.88,51.52,51.54,1310172.0,44.3672,44.3843,44.0763,44.0934,1310172.0
2022-05-20 13:00:00,51.55,51.56,51.13,51.24,1034173.0,44.1019,44.1105,43.7426,43.8367,1034173.0
2022-05-20 13:30:00,51.24,51.41,51.16,51.38,1348167.0,43.8367,43.9822,43.7683,43.9565,1348167.0
2022-05-20 14:00:00,51.38,51.66,51.36,51.63,1044840.0,43.9565,44.1961,43.9394,44.1704,1044840.0
2022-05-20 14:30:00,51.64,52.03,51.56,51.96,1143531.0,44.1789,44.5126,44.1105,44.4527,1143531.0
2022-05-20 15:00:00,51.97,52.1,51.81,52.09,1521918.0,44.4613,44.5725,44.3244,44.5639,1521918.0
2022-05-20 15:30:00,52.1,52.5,51.95,52.47,4719608.0,44.5725,44.9147,44.4442,44.889,4719608.0
2022-05-23 09:30:00,52.58,53.34,52.48,53.3,3017530.0,44.9831,45.6333,44.8976,45.5991,3017530.0
2022-05-23 10:00:00,53.31,53.52,52.97,53.51,1732868.0,45.6077,45.7873,45.3168,45.7788,1732868.0
2022-05-23 10:30:00,53.52,53.7,53.3,53.34,1730165.0,45.7873,45.9413,45.5991,45.6333,1730165.0
2022-05-23 11:00:00,53.34,53.38,53.02,53.16,1204041.0,45.6333,45.6675,45.3596,45.4793,1204041.0
2022-05-23 11:30:00,53.17,53.41,53.13,53.21,947324.0,45.4879,45.6932,45.4537,45.5221,947324.0
2022-05-23 12:00:00,53.22,53.24,53.08,53.13,583795.0,45.5307,45.5478,45.4109,45.4537,583795.0
2022-05-23 12:30:00,53.13,53.25,52.97,53.11,704028.0,45.4537,45.5563,45.3168,45.4366,704028.0
2022-05-23 13:00:00,53.11,53.11,52.89,52.98,594235.0,45.4366,45.4366,45.2483,45.3253,594235.0
2022-05-23 13:30:00,52.99,53.11,52.89,53.11,610739.0,45.3339,45.4366,45.2483,45.4366,610739.0
2022-05-23 14:00:00,53.11,53.18,53.03,53.1,654185.0,45.4366,45.4964,45.3681,45.428,654185.0
2022-05-23 14:30:00,53.11,53.11,52.9,52.91,784374.0,45.4366,45.4366,45.2569,45.2655,784374.0
2022-05-23 15:00:00,52.9,52.99,52.78,52.82,1052537.0,45.2569,45.3339,45.1542,45.1885,1052537.0
2022-05-23 15:30:00,52.82,52.96,52.64,52.86,2793924.0,45.1885,45.3082,45.0345,45.2227,2793924.0
2022-05-24 09:30:00,52.71,53.56,52.71,53.45,2451096.0,45.0943,45.8215,45.0943,45.7274,2451096.0
2022-05-24 10:00:00,53.45,53.61,53.09,53.22,1522125.0,45.7274,45.8643,45.4194,45.5307,1522125.0
2022-05-24 10:30:00,53.22,53.22,52.8,52.97,1147172.0,45.5307,45.5307,45.1713,45.3168,1147172.0
2022-05-24 11:00:00,52.97,53.04,52.73,52.79,1224280.0,45.3168,45.3767,45.1115,45.1628,1224280.0
2022-05-24 11:30:00,52.8,53.1,52.78,53.05,818834.0,45.1713,45.428,45.1542,45.3852,818834.0
2022-05-24 12:00:00,53.05,53.25,52.99,53.04,894933.0,45.3852,45.5563,45.3339,45.3767,894933.0
2022-05-24 12:30:00,53.04,53.18,52.94,53.11,557132.0,45.3767,45.4964,45.2911,45.4366,557132.0
2022-05-24 13:00:00,53.12,53.13,52.98,53.11,647242.0,45.4451,45.4537,45.3253,45.4366,647242.0
2022-05-24 13:30:00,53.1,53.29,52.99,53.23,637449.0,45.428,45.5905,45.3339,45.5392,637449.0
2022-05-24 14:00:00,53.24,53.51,53.23,53.41,1110352.0,45.5478,45.7788,45.5392,45.6932,1110352.0
2022-05-24 14:30:00,53.41,53.5,53.18,53.23,877591.0,45.6932,45.7702,45.4964,45.5392,877591.0
2022-05-24 15:00:00,53.23,53.46,53.19,53.29,1244933.0,45.5392,45.736,45.505,45.5905,1244933.0
2022-05-24 15:30:00,53.29,53.55,53.28,53.45,3385168.0,45.5905,45.813,45.582,45.7274,3385168.0
2022-05-25 09:30:00,53.2,53.99,53.19,53.85,2581982.0,45.5136,46.1894,45.505,46.0696,2581982.0
2022-05-25 10:00:00,53.84,54.05,53.69,53.92,1891286.0,46.0611,46.2407,45.9328,46.1295,1891286.0
2022-05-25 10:30:00,53.92,54.04,53.67,53.8,1497483.0,46.1295,46.2322,45.9156,46.0269,1497483.0
2022-05-25 11:00:00,53.8,53.82,53.47,53.67,1259669.0,46.0269,46.044,45.7445,45.9156,1259669.0
2022-05-25 11:30:00,53.67,53.68,53.4,53.48,893217.0,45.9156,45.9242,45.6847,45.7531,893217.0
2022-05-25 12:00:00,53.48,53.53,53.11,53.16,991732.0,45.7531,45.7959,45.4366,45.4793,991732.0
2022-05-25 12:30:00,53.17,53.29,53.04,53.28,825305.0,45.4879,45.5905,45.3767,45.582,825305.0
2022-05-25 13:00:00,53.27,53.39,53.17,53.28,889836.0,45.5734,45.6761,45.4879,45.582,889836.0
2022-05-25 13:30:00,53.28,53.54,53.28,53.48,997370.0,45.582,45.8044,45.582,45.7531,997370.0
2022-05-25 14:00:00,53.48,53.77,53.29,53.71,1498221.0,45.7531,46.0012,45.5905,45.9499,1498221.0
2022-05-25 14:30:00,53.71,53.77,53.52,53.76,856758.0,45.9499,46.0012,45.7873,45.9926,856758.0
2022-05-25 15:00:00,53.76,53.93,53.73,53.77,1101647.0,45.9926,46.1381,45.967,46.0012,1101647.0
2022-05-25 15:30:00,53.78,53.85,53.65,53.75,2663294.0,46.0098,46.0696,45.8985,45.9841,2663294.0
2022-05-26 09:30:00,54.06,54.92,54.0,54.55,2846903.0,46.2493,46.985,46.198,46.6685,2846903.0
2022-05-26 10:00:00,54.56,54.61,54.3,54.41,1335157.0,46.6771,46.7198,46.4546,46.5487,1335157.0
2022-05-26 10:30:00,54.42,54.8,54.35,54.62,1030458.0,46.5573,46.8824,46.4974,46.7284,1030458.0
2022-05-26 11:00:00,54.61,54.7,54.46,54.53,1307740.0,46.7198,46.7968,46.5915,46.6514,1307740.0
2022-05-26 11:30:00,54.53,54.55,54.06,54.09,1122900.0,46.6514,46.6685,46.2493,46.275,1122900.0
2022-05-26 12:00:00,54.09,54.17,53.88,54.0,908837.0,46.275,46.3434,46.0953,46.198,908837.0
2022-05-26 12:30:00,54.0,54.13,53.89,54.13,718633.0,46.198,46.3092,46.1039,46.3092,718633.0
2022-05-26 13:00:00,54.12,54.22,54.06,54.09,777843.0,46.3006,46.3862,46.2493,46.275,777843.0
2022-05-26 13:30:00,54.09,54.14,54.0,54.1,719926.0,46.275,46.3177,46.198,46.2835,719926.0
2022-05-26 14:00:00,54.09,54.31,54.08,54.2,1135774.0,46.275,46.4632,46.2664,46.3691,1135774.0
2022-05-26 14:30:00,54.2,54.24,54.07,54.21,636115.0,46.3691,46.4033,46.2579,46.3776,636115.0
2022-05-26 15:00:00,54.2,54.21,54.09,54.14,729150.0,46.3691,46.3776,46.275,46.3177,729150.0
2022-05-26 15:30:00,54.14,54.18,53.92,54.01,2592068.0,46.3177,46.352,46.1295,46.2065,2592068.0
2022-05-27 09:30:00,53.92,54.41,53.57,54.19,2204178.0,46.1295,46.5487,45.8301,46.3605,2204178.0
2022-05-27 10:00:00,54.19,54.26,54.01,54.02,1358156.0,46.3605,46.4204,46.2065,46.2151,1358156.0
2022-05-27 10:30:00,54.03,54.03,53.73,53.8,1339707.0,46.2236,46.2236,45.967,46.0269,1339707.0
2022-05-27 11:00:00,53.8,53.9,53.75,53.78,960741.0,46.0269,46.1124,45.9841,46.0098,960741.0
2022-05-27 11:30:00,53.78,53.89,53.7,53.71,846081.0,46.0098,46.1039,45.9413,45.9499,846081.0
2022-05-27 12:00:00,53.71,53.87,53.64,53.77,1004998.0,45.9499,46.0868,45.89,46.0012,1004998.0
2022-05-27 12:30:00,53.78,53.82,53.64,53.7,634112.0,46.0098,46.044,45.89,45.9413,634112.0
2022-05-27 13:00:00,53.69,53.79,53.57,53.69,839287.0,45.9328,46.0183,45.8301,45.9328,839287.0
2022-05-27 13:30:00,53.69,53.71,53.51,53.58,781805.0,45.9328,45.9499,45.7788,45.8387,781805.0
2022-05-27 14:00:00,53.57,53.61,53.53,53.59,602279.0,45.8301,45.8643,45.7959,45.8472,602279.0
2022-05-27 14:30:00,53.59,53.63,53.54,53.6,679707.0,45.8472,45.8814,45.8044,45.8558,679707.0
2022-05-27 15:00:00,53.6,53.7,53.57,53.69,1195777.0,45.8558,45.9413,45.8301,45.9328,1195777.0
2022-05-27 15:30:00,53.69,53.93,53.62,53.91,2876244.0,45.9328,46.1381,45.8729,46.121,2876244.0
2022-05-31 09:30:00,53.32,53.41,51.94,52.07,3113227.0,45.6162,45.6932,44.4356,44.5468,3113227.0
2022-05-31 10:00:00,52.06,52.52,52.03,52.3,1166045.0,44.5383,44.9318,44.5126,44.7436,1166045.0
2022-05-31 10:30:00,52.29,52.67,52.27,52.55,928446.0,44.735,45.0601,44.7179,44.9575,928446.0
2022-05-31 11:00:00,52.55,52.72,52.46,52.49,705866.0,44.9575,45.1029,44.8805,44.9061,705866.0
2022-05-31 11:30:00,52.48,52.74,52.44,52.72,744032.0,44.8976,45.12,44.8634,45.1029,744032.0
2022-05-31 12:00:00,52.72,52.86,52.64,52.84,1143711.0,45.1029,45.2227,45.0345,45.2056,1143711.0
2022-05-31 12:30:00,52.84,53.14,52.82,53.06,983871.0,45.2056,45.4622,45.1885,45.3938,983871.0
2022-05-31 13:00:00,53.07,53.17,53.04,53.08,650033.0,45.4023,45.4879,45.3767,45.4109,650033.0
2022-05-31 13:30:00,53.08,53.35,53.03,53.27,974971.0,45.4109,45.6419,45.3681,45.5734,974971.0
2022-05-31 14:00:00,53.27,53.5,53.24,53.43,1057839.0,45.5734,45.7702,45.5478,45.7103,1057839.0
2022-05-31 14:30:00,53.44,53.46,53.18,53.26,1143584.0,45.7189,45.736,45.4964,45.5649,1143584.0
2022-05-31 15:00:00,53.25,53.36,53.07,53.12,1714706.0,45.5563,45.6504,45.4023,45.4451,1714706.0
2022-05-31 15:30:00,53.12,53.45,52.99,53.12,7721540.0,45.4451,45.7274,45.3339,45.4451,7721540.0
2022-06-01 09:30:00,53.25,53.28,51.83,52.03,2454917.0,45.5563,45.582,44.3415,44.5126,2454917.0
2022-06-01 10:00:00,52.02,52.21,51.91,52.07,1195321.0,44.504,44.6666,44.4099,44.5468,1195321.0
2022-06-01 10:30:00,52.07,52.17,51.99,52.08,668422.0,44.5468,44.6324,44.4784,44.5554,668422.0
2022-06-01 11:00:00,52.07,52.29,51.97,52.14,818714.0,44.5468,44.735,44.4613,44.6067,818714.0
2022-06-01 11:30:00,52.14,52.15,51.86,51.99,780272.0,44.6067,44.6153,44.3672,44.4784,780272.0
2022-06-01 12:00:00,52.0,52.19,51.98,52.05,558505.0,44.4869,44.6495,44.4698,44.5297,558505.0
2022-06-01 12:30:00,52.05,52.13,51.93,52.0,415451.0,44.5297,44.5981,44.427,44.4869,415451.0
2022-06-01 13:00:00,52.0,52.25,51.97,52.19,610744.0,44.4869,44.7008,44.4613,44.6495,610744.0
2022-06-01 13:30:00,52.19,52.46,52.16,52.39,929215.0,44.6495,44.8805,44.6238,44.8206,929215.0
2022-06-01 14:00:00,52.4,52.72,52.38,52.63,748733.0,44.8291,45.1029,44.812,45.0259,748733.0
2022-06-01 14:30:00,52.63,52.65,52.5,52.53,472973.0,45.0259,45.043,44.9147,44.9404,472973.0
2022-06-01 15:00:00,52.53,52.59,52.47,52.53,658255.0,44.9404,44.9917,44.889,44.9404,658255.0
2022-06-01 15:30:00,52.54,52.69,52.36,52.36,1779772.0,44.9489,45.0772,44.7949,44.7949,1779772.0
2022-06-02 09:30:00,52.37,52.37,51.31,51.47,1911317.0,44.8035,44.8035,43.8966,44.0335,1911317.0
2022-06-02 10:00:00,51.47,51.56,51.04,51.17,2046681.0,44.0335,44.1105,43.6656,43.7769,2046681.0
2022-06-02 10:30:00,51.17,51.28,51.08,51.25,1357309.0,43.7769,43.871,43.6999,43.8453,1357309.0
2022-06-02 11:00:00,51.25,51.71,51.23,51.6,1156332.0,43.8453,44.2388,43.8282,44.1447,1156332.0
2022-06-02 11:30:00,51.6,51.92,51.55,51.83,739275.0,44.1447,44.4185,44.1019,44.3415,739275.0
2022-06-02 12:00:00,51.83,51.87,51.58,51.87,750545.0,44.3415,44.3757,44.1276,44.3757,750545.0
2022-06-02 12:30:00,51.87,51.95,51.82,51.95,618258.0,44.3757,44.4442,44.3329,44.4442,618258.0
2022-06-02 13:00:00,51.95,51.97,51.83,51.93,769107.0,44.4442,44.4613,44.3415,44.427,769107.0
2022-06-02 13:30:00,51.93,52.1,51.9,52.09,794263.0,44.427,44.5725,44.4014,44.5639,794263.0
2022-06-02 14:00:00,52.09,52.26,52.05,52.16,1133855.0,44.5639,44.7094,44.5297,44.6238,1133855.0
2022-06-02 14:30:00,52.15,52.22,52.13,52.16,906000.0,44.6153,44.6751,44.5981,44.6238,906000.0
2022-06-02 15:00:00,52.18,52.34,52.14,52.32,1711342.0,44.6409,44.7778,44.6067,44.7607,1711342.0
2022-06-02 15:30:00,52.31,52.74,52.31,52.7,3641336.0,44.7521,45.12,44.7521,45.0858,3641336.0
2022-06-03 09:30:00,52.46,53.53,52.46,53.15,2182525.0,44.8805,45.7959,44.8805,45.4708,2182525.0
2022-06-03 10:00:00,53.14,53.46,53.1,53.44,1241140.0,45.4622,45.736,45.428,45.7189,1241140.0
2022-06-03 10:30:00,53.44,53.44,53.06,53.09,864696.0,45.7189,45.7189,45.3938,45.4194,864696.0
2022-06-03 11:00:00,53.09,53.14,52.99,53.14,820694.0,45.4194,45.4622,45.3339,45.4622,820694.0
2022-06-03 11:30:00,53.14,53.22,53.03,53.16,850056.0,45.4622,45.5307,45.3681,45.4793,850056.0
2022-06-03 12:00:00,53.16,53.27,53.12,53.16,606782.0,45.4793,45.5734,45.4451,45.4793,606782.0
2022-06-03 12:30:00,53.16,53.31,53.13,53.31,383874.0,45.4793,45.6077,45.4537,45.6077,383874.0
2022-06-03 13:00:00,53.3,53.43,53.22,53.26,605655.0,45.5991,45.7103,45.5307,45.5649,605655.0
2022-06-03 13:30:00,53.26,53.28,53.13,53.17,578108.0,45.5649,45.582,45.4537,45.4879,578108.0
2022-06-03 14:00:00,53.16,53.31,53.11,53.31,611721.0,45.4793,45.6077,45.4366,45.6077,611721.0
2022-06-03 14:30:00,53.32,53.46,53.28,53.45,747354.0,45.6162,45.736,45.582,45.7274,747354.0
2022-06-03 15:00:00,53.45,53.46,53.22,53.36,655155.0,45.7274,45.736,45.5307,45.6504,655155.0
2022-06-03 15:30:00,53.36,53.39,53.11,53.21,2150596.0,45.6504,45.6761,45.4366,45.5221,2150596.0
2022-06-06 09:30:00,53.19,53.4,53.0,53.05,1420072.0,45.505,45.6847,45.3424,45.3852,1420072.0
2022-06-06 10:00:00,53.05,53.49,53.04,53.47,933480.0,45.3852,45.7617,45.3767,45.7445,933480.0
2022-06-06 10:30:00,53.46,53.71,53.45,53.71,993278.0,45.736,45.9499,45.7274,45.9499,993278.0
2022-06-06 11:00:00,53.7,53.72,53.42,53.44,718931.0,45.9413,45.9584,45.7018,45.7189,718931.0
2022-06-06 11:30:00,53.43,53.56,53.4,53.44,517846.0,45.7103,45.8215,45.6847,45.7189,517846.0
2022-06-06 12:00:00,53.45,53.47,53.25,53.32,449651.0,45.7274,45.7445,45.5563,45.6162,449651.0
2022-06-06 12:30:00,53.32,53.34,53.23,53.26,416603.0,45.6162,45.6333,45.5392,45.5649,416603.0
2022-06-06 13:00:00,53.27,53.35,53.19,53.32,370172.0,45.5734,45.6419,45.505,45.6162,370172.0
2022-06-06 13:30:00,53.32,53.47,53.29,53.45,502445.0,45.6162,45.7445,45.5905,45.7274,502445.0
2022-06-06 14:00:00,53.44,53.45,53.3,53.37,564083.0,45.7189,45.7274,45.5991,45.659,564083.0
2022-06-06 14:30:00,53.37,53.41,53.27,53.3,551404.0,45.659,45.6932,45.5734,45.5991,551404.0
2022-06-06 15:00:00,53.3,53.34,53.18,53.2,931233.0,45.5991,45.6333,45.4964,45.5136,931233.0
2022-06-06 15:30:00,53.2,53.34,53.17,53.23,1938114.0,45.5136,45.6333,45.4879,45.5392,1938114.0
2022-06-07 09:30:00,53.27,53.68,53.15,53.44,1668439.0,45.5734,45.9242,45.4708,45.7189,1668439.0
2022-06-07 10:00:00,53.44,53.5,53.01,53.14,1073711.0,45.7189,45.7702,45.351,45.4622,1073711.0
2022-06-07 10:30:00,53.14,53.35,53.1,53.3,674847.0,45.4622,45.6419,45.428,45.5991,674847.0
2022-06-07 11:00:00,53.3,53.6,53.29,53.5,552477.0,45.5991,45.8558,45.5905,45.7702,552477.0
2022-06-07 11:30:00,53.5,53.5,53.35,53.46,549955.0,45.7702,45.7702,45.6419,45.736,549955.0
2022-06-07 12:00:00,53.45,53.54,53.36,53.54,404536.0,45.7274,45.8044,45.6504,45.8044,404536.0
2022-06-07 12:30:00,53.54,53.63,53.53,53.62,402725.0,45.8044,45.8814,45.7959,45.8729,402725.0
2022-06-07 13:00:00,53.62,53.75,53.58,53.72,362354.0,45.8729,45.9841,45.8387,45.9584,362354.0
2022-06-07 13:30:00,53.72,53.77,53.65,53.71,456618.0,45.9584,46.0012,45.8985,45.9499,456618.0
2022-06-07 14:00:00,53.71,53.85,53.67,53.84,486824.0,45.9499,46.0696,45.9156,46.0611,486824.0
2022-06-07 14:30:00,53.85,53.9,53.67,53.75,548450.0,46.0696,46.1124,45.9156,45.9841,548450.0
2022-06-07 15:00:00,53.75,53.82,53.7,53.82,541176.0,45.9841,46.044,45.9413,46.044,541176.0
2022-06-07 15:30:00,53.81,53.97,53.75,53.95,2079629.0,46.0354,46.1723,45.9841,46.1552,2079629.0
2022-06-08 09:30:00,54.06,54.56,53.77,54.04,2179771.0,46.2493,46.6771,46.0012,46.2322,2179771.0
2022-06-08 10:00:00,54.04,54.06,53.81,53.98,665476.0,46.2322,46.2493,46.0354,46.1809,665476.0
2022-06-08 10:30:00,53.96,54.12,53.85,53.9,535817.0,46.1637,46.3006,46.0696,46.1124,535817.0
2022-06-08 11:00:00,53.91,54.07,53.89,53.97,615720.0,46.121,46.2579,46.1039,46.1723,615720.0
2022-06-08 11:30:00,53.97,54.05,53.93,53.98,275571.0,46.1723,46.2407,46.1381,46.1809,275571.0
2022-06-08 12:00:00,53.99,54.05,53.86,54.04,600452.0,46.1894,46.2407,46.0782,46.2322,600452.0
2022-06-08 12:30:00,54.04,54.05,53.76,53.92,384815.0,46.2322,46.2407,45.9926,46.1295,384815.0
2022-06-08 13:00:00,53.91,53.92,53.75,53.78,280954.0,46.121,46.1295,45.9841,46.0098,280954.0
2022-06-08 13:30:00,53.77,53.78,53.58,53.59,514864.0,46.0012,46.0098,45.8387,45.8472,514864.0
2022-06-08 14:00:00,53.59,53.65,53.46,53.49,425566.0,45.8472,45.8985,45.736,45.7617,425566.0
2022-06-08 14:30:00,53.49,53.57,53.41,53.47,321115.0,45.7617,45.8301,45.6932,45.7445,321115.0
2022-06-08 15:00:00,53.46,53.57,53.41,53.57,440222.0,45.736,45.8301,45.6932,45.8301,440222.0
2022-06-08 15:30:00,53.57,53.6,53.41,53.47,1607258.0,45.8301,45.8558,45.6932,45.7445,1607258.0
2022-06-09 09:30:00,53.27,53.62,53.1,53.62,1198167.0,45.5734,45.8729,45.428,45.8729,1198167.0
2022-06-09 10:00:00,53.62,53.65,53.08,53.08,571071.0,45.8729,45.8985,45.4109,45.4109,571071.0
2022-06-09 10:30:00,53.09,53.19,52.97,52.98,695221.0,45.4194,45.505,45.3168,45.3253,695221.0
2022-06-09 11:00:00,52.98,53.01,52.67,52.72,869466.0,45.3253,45.351,45.0601,45.1029,869466.0
2022-06-09 11:30:00,52.72,52.81,52.54,52.56,668326.0,45.1029,45.1799,44.9489,44.966,668326.0
2022-06-09 12:00:00,52.57,52.74,52.53,52.72,371996.0,44.9746,45.12,44.9404,45.1029,371996.0
2022-06-09 12:30:00,52.72,52.8,52.67,52.77,315455.0,45.1029,45.1713,45.0601,45.1457,315455.0
2022-06-09 13:00:00,52.78,52.79,52.56,52.61,334840.0,45.1542,45.1628,44.966,45.0088,334840.0
2022-06-09 13:30:00,52.61,52.62,52.48,52.62,321215.0,45.0088,45.0174,44.8976,45.0174,321215.0
2022-06-09 14:00:00,52.61,52.61,52.45,52.46,391086.0,45.0088,45.0088,44.8719,44.8805,391086.0
2022-06-09 14:30:00,52.45,52.48,52.33,52.33,593445.0,44.8719,44.8976,44.7693,44.7693,593445.0
2022-06-09 15:00:00,52.33,52.35,52.12,52.19,1023571.0,44.7693,44.7864,44.5896,44.6495,1023571.0
2022-06-09 15:30:00,52.19,52.24,51.7,51.77,3225136.0,44.6495,44.6923,44.2303,44.2902,3225136.0
2022-06-10 09:30:00,51.31,51.37,50.46,51.2,3044709.0,43.8966,43.948,43.1694,43.8025,3044709.0
2022-06-10 10:00:00,51.19,51.23,50.32,50.35,2083211.0,43.794,43.8282,43.0497,43.0753,2083211.0
2022-06-10 10:30:00,50.35,50.64,50.31,50.47,1196754.0,43.0753,43.3234,43.0411,43.178,1196754.0
2022-06-10 11:00:00,50.47,50.51,50.19,50.22,1013381.0,43.178,43.2122,42.9384,42.9641,1013381.0
2022-06-10 11:30:00,50.22,50.43,50.07,50.42,961144.0,42.9641,43.1438,42.8358,43.1352,961144.0
2022-06-10 12:00:00,50.41,50.5,50.33,50.45,814419.0,43.1267,43.2037,43.0582,43.1609,814419.0
2022-06-10 12:30:00,50.45,50.5,50.31,50.34,631278.0,43.1609,43.2037,43.0411,43.0668,631278.0
2022-06-10 13:00:00,50.34,50.35,50.1,50.21,552962.0,43.0668,43.0753,42.8614,42.9556,552962.0
2022-06-10 13:30:00,50.22,50.42,50.13,50.26,749750.0,42.9641,43.1352,42.8871,42.9983,749750.0
2022-06-10 14:00:00,50.25,50.29,50.01,50.27,656237.0,42.9898,43.024,42.7845,43.0069,656237.0
2022-06-10 14:30:00,50.27,50.41,50.25,50.36,663256.0,43.0069,43.1267,42.9898,43.0839,663256.0
2022-06-10 15:00:00,50.36,50.48,50.18,50.37,869837.0,43.0839,43.1865,42.9299,43.0924,869837.0
2022-06-10 15:30:00,50.37,50.52,49.95,49.99,3259852.0,43.0924,43.2208,42.7331,42.7673,3259852.0
2022-06-13 09:30:00,48.82,49.28,48.51,48.61,2512210.0,41.7664,42.1599,41.5012,41.5867,2512210.0
2022-06-13 10:00:00,48.61,48.84,48.27,48.6,1858611.0,41.5867,41.7835,41.2959,41.5782,1858611.0
2022-06-13 10:30:00,48.6,48.8,48.31,48.39,1059385.0,41.5782,41.7493,41.3301,41.3985,1059385.0
2022-06-13 11:00:00,48.37,48.62,48.31,48.48,1243985.0,41.3814,41.5953,41.3301,41.4755,1243985.0
2022-06-13 11:30:00,48.48,48.75,48.42,48.59,1012015.0,41.4755,41.7065,41.4242,41.5696,1012015.0
2022-06-13 12:00:00,48.58,48.64,48.48,48.48,664736.0,41.5611,41.6124,41.4755,41.4755,664736.0
2022-06-13 12:30:00,48.48,48.66,48.16,48.2,926547.0,41.4755,41.6295,41.2017,41.236,926547.0
2022-06-13 13:00:00,48.2,48.26,47.95,48.02,1317993.0,41.236,41.2873,41.0221,41.082,1317993.0
2022-06-13 13:30:00,48.01,48.39,47.96,48.36,893783.0,41.0734,41.3985,41.0306,41.3728,893783.0
2022-06-13 14:00:00,48.36,48.36,48.0,48.0,1014196.0,41.3728,41.3728,41.0649,41.0649,1014196.0
2022-06-13 14:30:00,48.01,48.19,47.92,47.94,949321.0,41.0734,41.2274,40.9964,41.0135,949321.0
2022-06-13 15:00:00,47.94,48.21,47.88,47.91,1835898.0,41.0135,41.2445,40.9622,40.9879,1835898.0
2022-06-13 15:30:00,47.91,47.97,47.71,47.92,4176464.0,40.9879,41.0392,40.8168,40.9964,4176464.0
2022-06-14 09:30:00,47.75,48.14,47.22,48.08,2035920.0,40.851,41.1846,40.3976,41.1333,2035920.0
2022-06-14 10:00:00,48.08,48.2,47.79,47.91,1374038.0,41.1333,41.236,40.8852,40.9879,1374038.0
2022-06-14 10:30:00,47.92,48.38,47.83,48.32,1599949.0,40.9964,41.39,40.9194,41.3386,1599949.0
2022-06-14 11:00:00,48.32,48.47,47.96,48.01,1073127.0,41.3386,41.467,41.0306,41.0734,1073127.0
2022-06-14 11:30:00,48.0,48.15,47.85,47.88,1003587.0,41.0649,41.1932,40.9365,40.9622,1003587.0
2022-06-14 12:00:00,47.87,47.87,47.5,47.7,1107587.0,40.9536,40.9536,40.6371,40.8082,1107587.0
2022-06-14 12:30:00,47.7,47.74,47.6,47.73,980246.0,40.8082,40.8424,40.7227,40.8339,980246.0
2022-06-14 13:00:00,47.73,47.96,47.73,47.79,768525.0,40.8339,41.0306,40.8339,40.8852,768525.0
2022-06-14 13:30:00,47.78,47.87,47.64,47.78,860625.0,40.8766,40.9536,40.7569,40.8766,860625.0
2022-06-14 14:00:00,47.78,47.93,47.64,47.7,897994.0,40.8766,41.005,40.7569,40.8082,897994.0
2022-06-14 14:30:00,47.7,47.83,47.66,47.7,993824.0,40.8082,40.9194,40.774,40.8082,993824.0
2022-06-14 15:00:00,47.7,47.85,47.63,47.79,1254121.0,40.8082,40.9365,40.7483,40.8852,1254121.0
2022-06-14 15:30:00,47.79,48.08,47.78,47.97,3271410.0,40.8852,41.1333,40.8766,41.0392,3271410.0
2022-06-15 09:30:00,47.88,47.99,47.18,47.74,2476428.0,40.9622,41.0563,40.3633,40.8424,2476428.0
2022-06-15 10:00:00,47.75,47.95,47.68,47.95,823356.0,40.851,41.0221,40.7911,41.0221,823356.0
2022-06-15 10:30:00,47.95,48.01,47.75,47.9,920242.0,41.0221,41.0734,40.851,40.9793,920242.0
2022-06-15 11:00:00,47.9,48.01,47.88,48.01,1037780.0,40.9793,41.0734,40.9622,41.0734,1037780.0
2022-06-15 11:30:00,48.01,48.12,47.96,48.12,849649.0,41.0734,41.1675,41.0306,41.1675,849649.0
2022-06-15 12:00:00,48.12,48.27,48.04,48.26,996276.0,41.1675,41.2959,41.0991,41.2873,996276.0
2022-06-15 12:30:00,48.26,48.42,48.23,48.38,1167953.0,41.2873,41.4242,41.2616,41.39,1167953.0
2022-06-15 13:00:00,48.38,48.67,48.37,48.63,944096.0,41.39,41.6381,41.3814,41.6038,944096.0
2022-06-15 13:30:00,48.63,48.69,48.44,48.64,1192897.0,41.6038,41.6552,41.4413,41.6124,1192897.0
2022-06-15 14:00:00,48.64,48.98,48.13,48.13,1407506.0,41.6124,41.9033,41.1761,41.1761,1407506.0
2022-06-15 14:30:00,48.13,48.85,47.91,48.5,2443215.0,41.1761,41.7921,40.9879,41.4926,2443215.0
2022-06-15 15:00:00,48.48,48.9,48.47,48.86,1869640.0,41.4755,41.8348,41.467,41.8006,1869640.0
2022-06-15 15:30:00,48.86,48.98,48.45,48.48,3266006.0,41.8006,41.9033,41.4498,41.4755,3266006.0
2022-06-16 09:30:00,47.69,48.0,47.38,47.41,1988232.0,40.7996,41.0649,40.5344,40.5601,1988232.0
2022-06-16 10:00:00,47.41,47.71,47.39,47.58,1351539.0,40.5601,40.8168,40.543,40.7055,1351539.0
2022-06-16 10:30:00,47.58,47.69,47.44,47.52,936550.0,40.7055,40.7996,40.5858,40.6542,936550.0
2022-06-16 11:00:00,47.51,47.69,47.45,47.62,889482.0,40.6457,40.7996,40.5943,40.7398,889482.0
2022-06-16 11:30:00,47.62,47.68,47.49,47.67,783825.0,40.7398,40.7911,40.6285,40.7825,783825.0
2022-06-16 12:00:00,47.66,47.74,47.49,47.73,723000.0,40.774,40.8424,40.6285,40.8339,723000.0
2022-06-16 12:30:00,47.72,47.77,47.55,47.61,712206.0,40.8253,40.8681,40.6799,40.7312,712206.0
2022-06-16 13:00:00,47.61,47.78,47.53,47.75,795032.0,40.7312,40.8766,40.6628,40.851,795032.0
2022-06-16 13:30:00,47.74,47.85,47.49,47.5,725285.0,40.8424,40.9365,40.6285,40.6371,725285.0
2022-06-16 14:00:00,47.49,47.54,47.24,47.26,863970.0,40.6285,40.6713,40.4147,40.4318,863970.0
2022-06-16 14:30:00,47.25,47.33,47.05,47.15,857151.0,40.4232,40.4917,40.2521,40.3377,857151.0
2022-06-16 15:00:00,47.14,47.54,47.14,47.46,1386138.0,40.3291,40.6713,40.3291,40.6029,1386138.0
2022-06-16 15:30:00,47.46,47.54,47.29,47.52,3136906.0,40.6029,40.6713,40.4574,40.6542,3136906.0
2022-06-17 09:30:00,47.38,48.03,47.31,47.48,5397770.0,40.5344,41.0905,40.4746,40.62,5397770.0
2022-06-17 10:00:00,47.49,47.54,47.02,47.05,1011371.0,40.6285,40.6713,40.2265,40.2521,1011371.0
2022-06-17 10:30:00,47.06,47.2,46.9,46.95,1205361.0,40.2607,40.3804,40.1238,40.1666,1205361.0
2022-06-17 11:00:00,46.95,47.04,46.64,46.73,1215980.0,40.1666,40.2436,39.9014,39.9784,1215980.0
2022-06-17 11:30:00,46.73,46.82,46.39,46.42,1304435.0,39.9784,40.0553,39.6875,39.7131,1304435.0
2022-06-17 12:00:00,46.41,46.5,46.28,46.47,1093328.0,39.7046,39.7816,39.5934,39.7559,1093328.0
2022-06-17 12:30:00,46.47,46.48,46.31,46.32,739306.0,39.7559,39.7645,39.619,39.6276,739306.0
2022-06-17 13:00:00,46.32,46.68,46.31,46.55,1124883.0,39.6276,39.9356,39.619,39.8244,1124883.0
2022-06-17 13:30:00,46.55,46.63,46.46,46.57,820464.0,39.8244,39.8928,39.7474,39.8415,820464.0
2022-06-17 14:00:00,46.57,46.64,46.47,46.5,908906.0,39.8415,39.9014,39.7559,39.7816,908906.0
2022-06-17 14:30:00,46.51,46.88,46.46,46.77,1318170.0,39.7901,40.1067,39.7474,40.0126,1318170.0
2022-06-17 15:00:00,46.77,47.02,46.56,46.71,1535352.0,40.0126,40.2265,39.8329,39.9612,1535352.0
2022-06-17 15:30:00,46.71,46.74,46.5,46.5,4637074.0,39.9612,39.9869,39.7816,39.7816,4637074.0
2022-06-21 09:30:00,47.32,47.98,46.95,47.79,2684062.0,40.4831,41.0477,40.1666,40.8852,2684062.0
2022-06-21 10:00:00,47.78,47.81,47.52,47.76,1404989.0,40.8766,40.9023,40.6542,40.8595,1404989.0
2022-06-21 10:30:00,47.77,47.89,47.76,47.84,886195.0,40.8681,40.9708,40.8595,40.928,886195.0
2022-06-21 11:00:00,47.84,47.91,47.63,47.65,705495.0,40.928,40.9879,40.7483,40.7654,705495.0
2022-06-21 11:30:00,47.65,47.87,47.64,47.7,842909.0,40.7654,40.9536,40.7569,40.8082,842909.0
2022-06-21 12:00:00,47.71,47.87,47.67,47.84,673308.0,40.8168,40.9536,40.7825,40.928,673308.0
2022-06-21 12:30:00,47.85,47.97,47.76,47.97,595158.0,40.9365,41.0392,40.8595,41.0392,595158.0
2022-06-21 13:00:00,47.97,48.21,47.95,48.18,694765.0,41.0392,41.2445,41.0221,41.2189,694765.0
2022-06-21 13:30:00,48.18,48.24,48.11,48.15,605526.0,41.2189,41.2702,41.159,41.1932,605526.0
2022-06-21 14:00:00,48.15,48.4,48.14,48.35,742967.0,41.1932,41.4071,41.1846,41.3643,742967.0
2022-06-21 14:30:00,48.35,48.4,48.25,48.39,668497.0,41.3643,41.4071,41.2787,41.3985,668497.0
2022-06-21 15:00:00,48.39,48.44,48.18,48.22,870348.0,41.3985,41.4413,41.2189,41.2531,870348.0
2022-06-21 15:30:00,48.22,48.29,48.05,48.12,2170568.0,41.2531,41.313,41.1076,41.1675,2170568.0
2022-06-22 09:30:00,48.03,48.55,47.77,48.41,1943167.0,41.0905,41.5354,40.8681,41.4156,1943167.0
2022-06-22 10:00:00,48.41,48.77,48.27,48.61,936082.0,41.4156,41.7236,41.2959,41.5867,936082.0
2022-06-22 10:30:00,48.6,48.86,48.58,48.86,813864.0,41.5782,41.8006,41.5611,41.8006,813864.0
2022-06-22 11:00:00,48.85,48.93,48.7,48.78,846993.0,41.7921,41.8605,41.6637,41.7322,846993.0
2022-06-22 11:30:00,48.79,48.93,48.75,48.79,866395.0,41.7407,41.8605,41.7065,41.7407,866395.0
2022-06-22 12:00:00,48.79,48.95,48.73,48.9,726528.0,41.7407,41.8776,41.6894,41.8348,726528.0
2022-06-22 12:30:00,48.89,49.18,48.87,49.18,645845.0,41.8263,42.0744,41.8092,42.0744,645845.0
2022-06-22 13:00:00,49.18,49.28,49.09,49.28,476174.0,42.0744,42.1599,41.9974,42.1599,476174.0
2022-06-22 13:30:00,49.28,49.28,49.09,49.28,553093.0,42.1599,42.1599,41.9974,42.1599,553093.0
2022-06-22 14:00:00,49.27,49.58,49.25,49.4,955524.0,42.1514,42.4166,42.1343,42.2626,955524.0
2022-06-22 14:30:00,49.4,49.42,49.28,49.36,713364.0,42.2626,42.2797,42.1599,42.2284,713364.0
2022-06-22 15:00:00,49.37,49.44,49.21,49.23,862869.0,42.2369,42.2968,42.1,42.1171,862869.0
2022-06-22 15:30:00,49.22,49.29,49.05,49.05,2731454.0,42.1086,42.1685,41.9632,41.9632,2731454.0
2022-06-23 09:30:00,49.23,49.99,48.98,49.89,1857173.0,42.1171,42.7673,41.9033,42.6818,1857173.0
2022-06-23 10:00:00,49.88,49.95,49.57,49.61,1141622.0,42.6732,42.7331,42.408,42.4422,1141622.0
2022-06-23 10:30:00,49.62,49.74,49.51,49.68,966850.0,42.4508,42.5535,42.3567,42.5021,966850.0
2022-06-23 11:00:00,49.68,49.7,49.37,49.43,745483.0,42.5021,42.5192,42.2369,42.2883,745483.0
2022-06-23 11:30:00,49.43,49.52,49.27,49.47,776634.0,42.2883,42.3652,42.1514,42.3225,776634.0
2022-06-23 12:00:00,49.48,49.6,49.41,49.52,782526.0,42.331,42.4337,42.2711,42.3652,782526.0
2022-06-23 12:30:00,49.52,49.7,49.45,49.63,709636.0,42.3652,42.5192,42.3054,42.4594,709636.0
2022-06-23 13:00:00,49.63,49.83,49.58,49.81,971360.0,42.4594,42.6305,42.4166,42.6133,971360.0
2022-06-23 13:30:00,49.81,50.17,49.8,50.09,948841.0,42.6133,42.9213,42.6048,42.8529,948841.0
2022-06-23 14:00:00,50.1,50.13,49.93,50.01,1038697.0,42.8614,42.8871,42.716,42.7845,1038697.0
2022-06-23 14:30:00,50.01,50.09,49.91,49.95,966372.0,42.7845,42.8529,42.6989,42.7331,966372.0
2022-06-23 15:00:00,49.94,49.96,49.76,49.87,702207.0,42.7246,42.7417,42.5706,42.6647,702207.0
2022-06-23 15:30:00,49.88,50.16,49.82,50.08,2659152.0,42.6732,42.9128,42.6219,42.8443,2659152.0
2022-06-24 09:30:00,50.65,50.88,50.3,50.34,1731589.0,43.332,43.5288,43.0326,43.0668,1731589.0
2022-06-24 10:00:00,50.35,50.78,50.35,50.65,1261220.0,43.0753,43.4432,43.0753,43.332,1261220.0
2022-06-24 10:30:00,50.65,50.82,50.6,50.79,830130.0,43.332,43.4774,43.2892,43.4518,830130.0
2022-06-24 11:00:00,50.79,50.87,50.72,50.78,818245.0,43.4518,43.5202,43.3919,43.4432,818245.0
2022-06-24 11:30:00,50.77,50.91,50.73,50.9,644403.0,43.4346,43.5544,43.4004,43.5459,644403.0
2022-06-24 12:00:00,50.91,50.99,50.82,50.85,499639.0,43.5544,43.6229,43.4774,43.5031,499639.0
2022-06-24 12:30:00,50.85,50.95,50.81,50.93,468635.0,43.5031,43.5886,43.4689,43.5715,468635.0
2022-06-24 13:00:00,50.92,51.11,50.92,51.11,603108.0,43.563,43.7255,43.563,43.7255,603108.0
2022-06-24 13:30:00,51.1,51.18,51.04,51.07,621753.0,43.717,43.7854,43.6656,43.6913,621753.0
2022-06-24 14:00:00,51.07,51.2,51.06,51.19,628064.0,43.6913,43.8025,43.6827,43.794,628064.0
2022-06-24 14:30:00,51.19,51.29,51.17,51.25,695513.0,43.794,43.8795,43.7769,43.8453,695513.0
2022-06-24 15:00:00,51.25,51.37,51.23,51.33,902329.0,43.8453,43.948,43.8282,43.9137,902329.0
2022-06-24 15:30:00,51.33,51.64,51.31,51.6,3695886.0,43.9137,44.1789,43.8966,44.1447,3695886.0
2022-06-27 09:30:00,51.48,51.68,51.26,51.3,2167558.0,44.0421,44.2132,43.8538,43.8881,2167558.0
2022-06-27 10:00:00,51.3,52.23,51.29,51.97,1506126.0,43.8881,44.6837,43.8795,44.4613,1506126.0
2022-06-27 10:30:00,51.97,52.0,51.67,51.84,851186.0,44.4613,44.4869,44.2046,44.35,851186.0
2022-06-27 11:00:00,51.84,52.1,51.74,51.94,824705.0,44.35,44.5725,44.2645,44.4356,824705.0
2022-06-27 11:30:00,51.95,52.08,51.91,51.97,569704.0,44.4442,44.5554,44.4099,44.4613,569704.0
2022-06-27 12:00:00,51.97,52.0,51.85,51.91,724927.0,44.4613,44.4869,44.3586,44.4099,724927.0
2022-06-27 12:30:00,51.91,52.01,51.88,51.97,542489.0,44.4099,44.4955,44.3843,44.4613,542489.0
2022-06-27 13:00:00,51.97,52.06,51.91,52.05,464988.0,44.4613,44.5383,44.4099,44.5297,464988.0
2022-06-27 13:30:00,52.04,52.11,51.91,51.93,506491.0,44.5212,44.581,44.4099,44.427,506491.0
2022-06-27 14:00:00,51.93,52.02,51.85,51.96,527889.0,44.427,44.504,44.3586,44.4527,527889.0
2022-06-27 14:30:00,51.96,52.02,51.93,51.96,394094.0,44.4527,44.504,44.427,44.4527,394094.0
2022-06-27 15:00:00,51.95,52.03,51.85,51.95,700928.0,44.4442,44.5126,44.3586,44.4442,700928.0
2022-06-27 15:30:00,51.95,51.97,51.75,51.89,1868717.0,44.4442,44.4613,44.2731,44.3928,1868717.0
2022-06-28 09:30:00,51.83,51.97,50.97,51.2,2159454.0,44.3415,44.4613,43.6057,43.8025,2159454.0
2022-06-28 10:00:00,51.2,51.57,51.1,51.47,993883.0,43.8025,44.1191,43.717,44.0335,993883.0
2022-06-28 10:30:00,51.48,51.51,51.25,51.4,785610.0,44.0421,44.0677,43.8453,43.9736,785610.0
2022-06-28 11:00:00,51.4,51.46,51.06,51.11,750276.0,43.9736,44.025,43.6827,43.7255,750276.0
2022-06-28 11:30:00,51.1,51.11,50.75,50.78,755537.0,43.717,43.7255,43.4175,43.4432,755537.0
2022-06-28 12:00:00,50.78,50.84,50.65,50.78,558064.0,43.4432,43.4945,43.332,43.4432,558064.0
2022-06-28 12:30:00,50.78,50.8,50.59,50.65,339782.0,43.4432,43.4603,43.2807,43.332,339782.0
2022-06-28 13:00:00,50.66,50.66,50.41,50.55,459699.0,43.3405,43.3405,43.1267,43.2464,459699.0
2022-06-28 13:30:00,50.54,50.62,50.45,50.62,300690.0,43.2379,43.3063,43.1609,43.3063,300690.0
2022-06-28 14:00:00,50.61,50.65,50.43,50.51,674767.0,43.2978,43.332,43.1438,43.2122,674767.0
2022-06-28 14:30:00,50.5,50.63,50.41,50.55,415531.0,43.2037,43.3149,43.1267,43.2464,415531.0
2022-06-28 15:00:00,50.55,50.72,50.45,50.6,747955.0,43.2464,43.3919,43.1609,43.2892,747955.0
2022-06-28 15:30:00,50.6,50.79,50.57,50.67,2044957.0,43.2892,43.4518,43.2635,43.3491,2044957.0
2022-06-29 09:30:00,50.73,51.34,50.66,51.12,1311099.0,43.4004,43.9223,43.3405,43.7341,1311099.0
2022-06-29 10:00:00,51.14,51.44,51.08,51.16,792405.0,43.7512,44.0078,43.6999,43.7683,792405.0
2022-06-29 10:30:00,51.17,51.28,51.05,51.14,531446.0,43.7769,43.871,43.6742,43.7512,531446.0
2022-06-29 11:00:00,51.14,51.2,50.99,51.02,679304.0,43.7512,43.8025,43.6229,43.6485,679304.0
2022-06-29 11:30:00,51.03,51.23,50.99,51.07,632022.0,43.6571,43.8282,43.6229,43.6913,632022.0
2022-06-29 12:00:00,51.06,51.15,50.81,50.84,526701.0,43.6827,43.7597,43.4689,43.4945,526701.0
2022-06-29 12:30:00,50.85,51.05,50.79,51.02,513297.0,43.5031,43.6742,43.4518,43.6485,513297.0
2022-06-29 13:00:00,51.02,51.07,50.91,51.06,465207.0,43.6485,43.6913,43.5544,43.6827,465207.0
2022-06-29 13:30:00,51.06,51.14,50.99,51.08,580673.0,43.6827,43.7512,43.6229,43.6999,580673.0
2022-06-29 14:00:00,51.07,51.31,51.07,51.25,807702.0,43.6913,43.8966,43.6913,43.8453,807702.0
2022-06-29 14:30:00,51.26,51.26,51.05,51.15,523105.0,43.8538,43.8538,43.6742,43.7597,523105.0
2022-06-29 15:00:00,51.15,51.24,51.03,51.23,554587.0,43.7597,43.8367,43.6571,43.8282,554587.0
2022-06-29 15:30:00,51.23,51.23,50.86,50.94,2493656.0,43.8282,43.8282,43.5116,43.5801,2493656.0
2022-06-30 09:30:00,51.69,52.34,51.3,51.32,4269690.0,44.2217,44.7778,43.8881,43.9052,4269690.0
2022-06-30 10:00:00,51.31,51.64,51.08,51.57,1535563.0,43.8966,44.1789,43.6999,44.1191,1535563.0
2022-06-30 10:30:00,51.57,52.17,51.53,52.07,1439032.0,44.1191,44.6324,44.0848,44.5468,1439032.0
2022-06-30 11:00:00,52.07,52.08,51.59,51.73,1124655.0,44.5468,44.5554,44.1362,44.2559,1124655.0
2022-06-30 11:30:00,51.73,51.96,51.56,51.94,982550.0,44.2559,44.4527,44.1105,44.4356,982550.0
2022-06-30 12:00:00,51.94,52.26,51.81,52.25,978518.0,44.4356,44.7094,44.3244,44.7008,978518.0
2022-06-30 12:30:00,52.26,52.5,52.2,52.46,1058757.0,44.7094,44.9147,44.658,44.8805,1058757.0
2022-06-30 13:00:00,52.46,52.79,52.4,52.63,1827895.0,44.8805,45.1628,44.8291,45.0259,1827895.0
2022-06-30 13:30:00,52.64,52.67,52.41,52.5,955533.0,45.0345,45.0601,44.8377,44.9147,955533.0
2022-06-30 14:00:00,52.5,52.84,52.48,52.71,1726370.0,44.9147,45.2056,44.8976,45.0943,1726370.0
2022-06-30 14:30:00,52.72,52.89,52.39,52.6,1725532.0,45.1029,45.2483,44.8206,45.0002,1725532.0
2022-06-30 15:00:00,52.6,52.67,52.19,52.55,1865590.0,45.0002,45.0601,44.6495,44.9575,1865590.0
2022-06-30 15:30:00,52.55,52.62,52.2,52.5,4094301.0,44.9575,45.0174,44.658,44.9147,4094301.0
2022-07-01 09:30:00,52.04,52.37,51.96,52.1,1681177.0,44.5212,44.8035,44.4527,44.5725,1681177.0
2022-07-01 10:00:00,52.1,52.23,51.37,51.4,1157737.0,44.5725,44.6837,43.948,43.9736,1157737.0
2022-07-01 10:30:00,51.4,51.6,51.25,51.58,988130.0,43.9736,44.1447,43.8453,44.1276,988130.0
2022-07-01 11:00:00,51.57,51.64,51.31,51.57,829288.0,44.1191,44.1789,43.8966,44.1191,829288.0
2022-07-01 11:30:00,51.58,51.87,51.5,51.55,874967.0,44.1276,44.3757,44.0592,44.1019,874967.0
2022-07-01 12:00:00,51.55,51.77,51.47,51.73,629170.0,44.1019,44.2902,44.0335,44.2559,629170.0
2022-07-01 12:30:00,51.74,51.78,51.36,51.4,455149.0,44.2645,44.2987,43.9394,43.9736,455149.0
2022-07-01 13:00:00,51.4,51.61,51.38,51.59,548022.0,43.9736,44.1533,43.9565,44.1362,548022.0
2022-07-01 13:30:00,51.59,51.87,51.59,51.86,598157.0,44.1362,44.3757,44.1362,44.3672,598157.0
2022-07-01 14:00:00,51.87,52.05,51.81,51.98,563401.0,44.3757,44.5297,44.3244,44.4698,563401.0
2022-07-01 14:30:00,51.99,52.22,51.99,52.17,872002.0,44.4784,44.6751,44.4784,44.6324,872002.0
2022-07-01 15:00:00,52.18,52.3,52.06,52.25,630879.0,44.6409,44.7436,44.5383,44.7008,630879.0
2022-07-01 15:30:00,52.25,52.37,52.2,52.31,2164811.0,44.7008,44.8035,44.658,44.7521,2164811.0
2022-07-05 09:30:00,51.75,51.89,51.1,51.29,1695535.0,44.2731,44.3928,43.717,43.8795,1695535.0
2022-07-05 10:00:00,51.28,51.31,50.87,50.97,1140045.0,43.871,43.8966,43.5202,43.6057,1140045.0
2022-07-05 10:30:00,50.96,51.03,50.68,50.69,924955.0,43.5972,43.6571,43.3576,43.3662,924955.0
2022-07-05 11:00:00,50.69,50.77,50.54,50.65,953920.0,43.3662,43.4346,43.2379,43.332,953920.0
2022-07-05 11:30:00,50.64,50.69,50.4,50.43,932219.0,43.3234,43.3662,43.1181,43.1438,932219.0
2022-07-05 12:00:00,50.43,50.66,50.43,50.54,911635.0,43.1438,43.3405,43.1438,43.2379,911635.0
2022-07-05 12:30:00,50.54,50.64,50.41,50.43,417956.0,43.2379,43.3234,43.1267,43.1438,417956.0
2022-07-05 13:00:00,50.43,50.76,50.42,50.72,738321.0,43.1438,43.4261,43.1352,43.3919,738321.0
2022-07-05 13:30:00,50.72,51.04,50.67,50.98,1025629.0,43.3919,43.6656,43.3491,43.6143,1025629.0
2022-07-05 14:00:00,50.98,51.2,50.94,51.18,415679.0,43.6143,43.8025,43.5801,43.7854,415679.0
2022-07-05 14:30:00,51.18,51.33,51.16,51.3,460687.0,43.7854,43.9137,43.7683,43.8881,460687.0
2022-07-05 15:00:00,51.3,51.66,51.2,51.64,961648.0,43.8881,44.1961,43.8025,44.1789,961648.0
2022-07-05 15:30:00,51.64,51.68,51.47,51.66,2059913.0,44.1789,44.2132,44.0335,44.1961,2059913.0
2022-07-06 09:30:00,51.64,52.71,51.58,52.4,2010892.0,44.1789,45.0943,44.1276,44.8291,2010892.0
2022-07-06 10:00:00,52.39,52.76,52.27,52.71,1282049.0,44.8206,45.1371,44.7179,45.0943,1282049.0
2022-07-06 10:30:00,52.72,52.8,52.24,52.29,1062816.0,45.1029,45.1713,44.6923,44.735,1062816.0
2022-07-06 11:00:00,52.29,52.29,52.0,52.12,739060.0,44.735,44.735,44.4869,44.5896,739060.0
2022-07-06 11:30:00,52.13,52.14,51.8,51.96,653559.0,44.5981,44.6067,44.3158,44.4527,653559.0
2022-07-06 12:00:00,51.97,52.1,51.88,51.95,559271.0,44.4613,44.5725,44.3843,44.4442,559271.0
2022-07-06 12:30:00,51.95,52.25,51.93,52.07,841491.0,44.4442,44.7008,44.427,44.5468,841491.0
2022-07-06 13:00:00,52.06,52.25,52.06,52.16,432836.0,44.5383,44.7008,44.5383,44.6238,432836.0
2022-07-06 13:30:00,52.16,52.31,52.08,52.16,613883.0,44.6238,44.7521,44.5554,44.6238,613883.0
2022-07-06 14:00:00,52.16,52.26,51.98,52.24,988601.0,44.6238,44.7094,44.4698,44.6923,988601.0
2022-07-06 14:30:00,52.25,52.47,52.21,52.46,1123364.0,44.7008,44.889,44.6666,44.8805,1123364.0
2022-07-06 15:00:00,52.47,52.89,52.45,52.87,1642142.0,44.889,45.2483,44.8719,45.2312,1642142.0
2022-07-06 15:30:00,52.88,52.96,52.68,52.76,3145307.0,45.2398,45.3082,45.0687,45.1371,3145307.0
2022-07-07 09:30:00,52.95,53.47,52.88,53.27,1540951.0,45.2997,45.7445,45.2398,45.5734,1540951.0
2022-07-07 10:00:00,53.29,53.41,53.12,53.14,1284754.0,45.5905,45.6932,45.4451,45.4622,1284754.0
2022-07-07 10:30:00,53.15,53.19,52.8,52.85,1116764.0,45.4708,45.505,45.1713,45.2141,1116764.0
2022-07-07 11:00:00,52.86,53.03,52.79,52.82,693052.0,45.2227,45.3681,45.1628,45.1885,693052.0
2022-07-07 11:30:00,52.82,53.05,52.79,53.04,753228.0,45.1885,45.3852,45.1628,45.3767,753228.0
2022-07-07 12:00:00,53.04,53.13,53.02,53.12,506459.0,45.3767,45.4537,45.3596,45.4451,506459.0
2022-07-07 12:30:00,53.12,53.17,52.97,53.16,697567.0,45.4451,45.4879,45.3168,45.4793,697567.0
2022-07-07 13:00:00,53.16,53.29,53.14,53.27,591058.0,45.4793,45.5905,45.4622,45.5734,591058.0
2022-07-07 13:30:00,53.27,53.46,53.24,53.44,607869.0,45.5734,45.736,45.5478,45.7189,607869.0
2022-07-07 14:00:00,53.44,53.54,53.26,53.54,930710.0,45.7189,45.8044,45.5649,45.8044,930710.0
2022-07-07 14:30:00,53.54,53.54,53.32,53.36,699667.0,45.8044,45.8044,45.6162,45.6504,699667.0
2022-07-07 15:00:00,53.35,53.43,53.33,53.4,745958.0,45.6419,45.7103,45.6248,45.6847,745958.0
2022-07-07 15:30:00,53.4,53.5,53.28,53.4,2555339.0,45.6847,45.7702,45.582,45.6847,2555339.0
2022-07-08 09:30:00,53.05,53.4,52.76,53.4,1261719.0,45.3852,45.6847,45.1371,45.6847,1261719.0
2022-07-08 10:00:00,53.4,53.9,53.29,53.85,1109736.0,45.6847,46.1124,45.5905,46.0696,1109736.0
2022-07-08 10:30:00,53.86,53.92,53.62,53.67,779062.0,46.0782,46.1295,45.8729,45.9156,779062.0
2022-07-08 11:00:00,53.67,53.68,53.38,53.45,620115.0,45.9156,45.9242,45.6675,45.7274,620115.0
2022-07-08 11:30:00,53.44,53.5,53.27,53.39,464763.0,45.7189,45.7702,45.5734,45.6761,464763.0
2022-07-08 12:00:00,53.39,53.5,53.36,53.45,415413.0,45.6761,45.7702,45.6504,45.7274,415413.0
2022-07-08 12:30:00,53.45,53.53,53.42,53.44,332379.0,45.7274,45.7959,45.7018,45.7189,332379.0
2022-07-08 13:00:00,53.43,53.5,53.37,53.46,267067.0,45.7103,45.7702,45.659,45.736,267067.0
2022-07-08 13:30:00,53.46,53.47,53.38,53.41,278312.0,45.736,45.7445,45.6675,45.6932,278312.0
2022-07-08 14:00:00,53.41,53.53,53.39,53.5,318946.0,45.6932,45.7959,45.6761,45.7702,318946.0
2022-07-08 14:30:00,53.49,53.52,53.42,53.45,319149.0,45.7617,45.7873,45.7018,45.7274,319149.0
2022-07-08 15:00:00,53.46,53.55,53.45,53.49,465493.0,45.736,45.813,45.7274,45.7617,465493.0
2022-07-08 15:30:00,53.49,53.5,53.11,53.18,1503087.0,45.7617,45.7702,45.4366,45.4964,1503087.0
2022-07-11 09:30:00,53.0,53.74,53.0,53.47,1480154.0,45.3424,45.9755,45.3424,45.7445,1480154.0
2022-07-11 10:00:00,53.47,53.61,53.18,53.39,680782.0,45.7445,45.8643,45.4964,45.6761,680782.0
2022-07-11 10:30:00,53.4,53.52,53.35,53.46,541204.0,45.6847,45.7873,45.6419,45.736,541204.0
2022-07-11 11:00:00,53.45,53.54,53.27,53.35,457335.0,45.7274,45.8044,45.5734,45.6419,457335.0
2022-07-11 11:30:00,53.35,53.42,53.13,53.24,512980.0,45.6419,45.7018,45.4537,45.5478,512980.0
2022-07-11 12:00:00,53.23,53.35,53.1,53.14,523891.0,45.5392,45.6419,45.428,45.4622,523891.0
2022-07-11 12:30:00,53.14,53.19,52.97,53.0,510357.0,45.4622,45.505,45.3168,45.3424,510357.0
2022-07-11 13:00:00,53.0,53.1,52.98,53.07,465567.0,45.3424,45.428,45.3253,45.4023,465567.0
2022-07-11 13:30:00,53.07,53.19,53.06,53.15,516960.0,45.4023,45.505,45.3938,45.4708,516960.0
2022-07-11 14:00:00,53.15,53.16,52.98,53.02,335925.0,45.4708,45.4793,45.3253,45.3596,335925.0
2022-07-11 14:30:00,53.02,53.08,52.96,53.0,376674.0,45.3596,45.4109,45.3082,45.3424,376674.0
2022-07-11 15:00:00,52.99,53.0,52.78,52.85,571568.0,45.3339,45.3424,45.1542,45.2141,571568.0
2022-07-11 15:30:00,52.85,52.9,52.75,52.89,1628079.0,45.2141,45.2569,45.1286,45.2483,1628079.0
2022-07-12 09:30:00,52.69,52.78,52.03,52.16,1341929.0,45.0772,45.1542,44.5126,44.6238,1341929.0
2022-07-12 10:00:00,52.16,52.29,51.78,51.8,1094324.0,44.6238,44.735,44.2987,44.3158,1094324.0
2022-07-12 10:30:00,51.8,51.98,51.7,51.93,938821.0,44.3158,44.4698,44.2303,44.427,938821.0
2022-07-12 11:00:00,51.92,52.27,51.88,52.27,544336.0,44.4185,44.7179,44.3843,44.7179,544336.0
2022-07-12 11:30:00,52.27,52.31,52.03,52.19,430810.0,44.7179,44.7521,44.5126,44.6495,430810.0
2022-07-12 12:00:00,52.2,52.28,52.13,52.24,632612.0,44.658,44.7265,44.5981,44.6923,632612.0
2022-07-12 12:30:00,52.23,52.31,52.21,52.28,412882.0,44.6837,44.7521,44.6666,44.7265,412882.0
2022-07-12 13:00:00,52.27,52.29,52.09,52.25,458430.0,44.7179,44.735,44.5639,44.7008,458430.0
2022-07-12 13:30:00,52.25,52.25,52.13,52.2,358915.0,44.7008,44.7008,44.5981,44.658,358915.0
2022-07-12 14:00:00,52.2,52.23,52.04,52.08,501931.0,44.658,44.6837,44.5212,44.5554,501931.0
2022-07-12 14:30:00,52.08,52.15,52.01,52.07,615625.0,44.5554,44.6153,44.4955,44.5468,615625.0
2022-07-12 15:00:00,52.07,52.1,51.93,51.97,665660.0,44.5468,44.5725,44.427,44.4613,665660.0
2022-07-12 15:30:00,51.96,52.07,51.82,52.06,1883395.0,44.4527,44.5468,44.3329,44.5383,1883395.0
2022-07-13 09:30:00,51.86,52.31,51.75,51.9,1495380.0,44.3672,44.7521,44.2731,44.4014,1495380.0
2022-07-13 10:00:00,51.89,51.92,51.53,51.57,881867.0,44.3928,44.4185,44.0848,44.1191,881867.0
2022-07-13 10:30:00,51.57,51.9,51.51,51.84,920847.0,44.1191,44.4014,44.0677,44.35,920847.0
2022-07-13 11:00:00,51.85,52.09,51.81,51.9,752886.0,44.3586,44.5639,44.3244,44.4014,752886.0
2022-07-13 11:30:00,51.9,51.92,51.74,51.83,296861.0,44.4014,44.4185,44.2645,44.3415,296861.0
2022-07-13 12:00:00,51.83,51.94,51.8,51.91,238485.0,44.3415,44.4356,44.3158,44.4099,238485.0
2022-07-13 12:30:00,51.91,52.04,51.88,52.04,345012.0,44.4099,44.5212,44.3843,44.5212,345012.0
2022-07-13 13:00:00,52.03,52.15,51.95,52.06,337201.0,44.5126,44.6153,44.4442,44.5383,337201.0
2022-07-13 13:30:00,52.06,52.11,51.96,52.09,232690.0,44.5383,44.581,44.4527,44.5639,232690.0
2022-07-13 14:00:00,52.09,52.09,51.85,52.02,494506.0,44.5639,44.5639,44.3586,44.504,494506.0
2022-07-13 14:30:00,52.02,52.17,52.0,52.16,448852.0,44.504,44.6324,44.4869,44.6238,448852.0
2022-07-13 15:00:00,52.16,52.17,52.0,52.02,485900.0,44.6238,44.6324,44.4869,44.504,485900.0
2022-07-13 15:30:00,52.02,52.03,51.76,51.79,2166866.0,44.504,44.5126,44.2816,44.3073,2166866.0
2022-07-14 09:30:00,50.75,51.0,50.63,50.87,1259431.0,43.4175,43.6314,43.3149,43.5202,1259431.0
2022-07-14 10:00:00,50.9,51.28,50.87,51.09,811398.0,43.5459,43.871,43.5202,43.7084,811398.0
2022-07-14 10:30:00,51.09,51.12,50.87,51.01,873952.0,43.7084,43.7341,43.5202,43.64,873952.0
2022-07-14 11:00:00,51.0,51.17,50.97,51.17,655007.0,43.6314,43.7769,43.6057,43.7769,655007.0
2022-07-14 11:30:00,51.18,51.39,51.03,51.32,583372.0,43.7854,43.9651,43.6571,43.9052,583372.0
2022-07-14 12:00:00,51.33,51.38,51.16,51.18,563804.0,43.9137,43.9565,43.7683,43.7854,563804.0
2022-07-14 12:30:00,51.18,51.23,51.06,51.15,456767.0,43.7854,43.8282,43.6827,43.7597,456767.0
2022-07-14 13:00:00,51.15,51.28,51.03,51.28,514457.0,43.7597,43.871,43.6571,43.871,514457.0
2022-07-14 13:30:00,51.27,51.28,51.08,51.24,523417.0,43.8624,43.871,43.6999,43.8367,523417.0
2022-07-14 14:00:00,51.23,51.38,51.21,51.36,648120.0,43.8282,43.9565,43.8111,43.9394,648120.0
2022-07-14 14:30:00,51.36,51.46,51.31,51.41,449503.0,43.9394,44.025,43.8966,43.9822,449503.0
2022-07-14 15:00:00,51.41,51.5,51.35,51.5,608852.0,43.9822,44.0592,43.9308,44.0592,608852.0
2022-07-14 15:30:00,51.5,51.59,51.34,51.4,2023917.0,44.0592,44.1362,43.9223,43.9736,2023917.0
2022-07-15 09:30:00,51.04,51.34,50.43,51.01,3147852.0,43.6656,43.9223,43.1438,43.64,3147852.0
2022-07-15 10:00:00,51.01,51.37,50.88,51.23,1268451.0,43.64,43.948,43.5288,43.8282,1268451.0
2022-07-15 10:30:00,51.23,51.42,51.12,51.33,793178.0,43.8282,43.9907,43.7341,43.9137,793178.0
2022-07-15 11:00:00,51.33,51.68,51.31,51.66,682737.0,43.9137,44.2132,43.8966,44.1961,682737.0
2022-07-15 11:30:00,51.66,51.91,51.63,51.72,678303.0,44.1961,44.4099,44.1704,44.2474,678303.0
2022-07-15 12:00:00,51.72,51.78,51.63,51.72,864445.0,44.2474,44.2987,44.1704,44.2474,864445.0
2022-07-15 12:30:00,51.73,51.78,51.65,51.73,434506.0,44.2559,44.2987,44.1875,44.2559,434506.0
2022-07-15 13:00:00,51.73,51.9,51.72,51.88,595072.0,44.2559,44.4014,44.2474,44.3843,595072.0
2022-07-15 13:30:00,51.88,51.88,51.57,51.61,413052.0,44.3843,44.3843,44.1191,44.1533,413052.0
2022-07-15 14:00:00,51.6,51.6,51.43,51.47,650322.0,44.1447,44.1447,43.9993,44.0335,650322.0
2022-07-15 14:30:00,51.47,51.49,51.4,51.41,553605.0,44.0335,44.0506,43.9736,43.9822,553605.0
2022-07-15 15:00:00,51.42,51.55,51.4,51.52,760007.0,43.9907,44.1019,43.9736,44.0763,760007.0
2022-07-15 15:30:00,51.53,51.77,51.47,51.73,2347148.0,44.0848,44.2902,44.0335,44.2559,2347148.0
2022-07-18 09:30:00,51.96,51.97,51.41,51.43,1145598.0,44.4527,44.4613,43.9822,43.9993,1145598.0
2022-07-18 10:00:00,51.44,51.69,51.43,51.51,602982.0,44.0078,44.2217,43.9993,44.0677,602982.0
2022-07-18 10:30:00,51.51,51.56,51.42,51.44,725667.0,44.0677,44.1105,43.9907,44.0078,725667.0
2022-07-18 11:00:00,51.44,51.49,51.37,51.39,444314.0,44.0078,44.0506,43.948,43.9651,444314.0
2022-07-18 11:30:00,51.38,51.54,51.33,51.34,632823.0,43.9565,44.0934,43.9137,43.9223,632823.0
2022-07-18 12:00:00,51.33,51.41,51.25,51.36,392947.0,43.9137,43.9822,43.8453,43.9394,392947.0
2022-07-18 12:30:00,51.36,51.4,51.18,51.21,388932.0,43.9394,43.9736,43.7854,43.8111,388932.0
2022-07-18 13:00:00,51.21,51.28,51.16,51.27,389065.0,43.8111,43.871,43.7683,43.8624,389065.0
2022-07-18 13:30:00,51.27,51.32,51.14,51.15,427008.0,43.8624,43.9052,43.7512,43.7597,427008.0
2022-07-18 14:00:00,51.15,51.19,51.03,51.05,599778.0,43.7597,43.794,43.6571,43.6742,599778.0
2022-07-18 14:30:00,51.05,51.15,50.91,50.91,596385.0,43.6742,43.7597,43.5544,43.5544,596385.0
2022-07-18 15:00:00,50.91,50.93,50.7,50.72,677725.0,43.5544,43.5715,43.3748,43.3919,677725.0
2022-07-18 15:30:00,50.72,50.81,50.52,50.74,1955662.0,43.3919,43.4689,43.2208,43.409,1955662.0
2022-07-19 09:30:00,51.04,51.15,50.6,51.08,1218449.0,43.6656,43.7597,43.2892,43.6999,1218449.0
2022-07-19 10:00:00,51.08,51.15,50.98,51.12,484569.0,43.6999,43.7597,43.6143,43.7341,484569.0
2022-07-19 10:30:00,51.12,51.39,51.07,51.32,550016.0,43.7341,43.9651,43.6913,43.9052,550016.0
2022-07-19 11:00:00,51.33,51.51,51.32,51.41,594521.0,43.9137,44.0677,43.9052,43.9822,594521.0
2022-07-19 11:30:00,51.41,51.48,51.22,51.38,446058.0,43.9822,44.0421,43.8196,43.9565,446058.0
2022-07-19 12:00:00,51.38,51.4,51.19,51.22,409552.0,43.9565,43.9736,43.794,43.8196,409552.0
2022-07-19 12:30:00,51.22,51.35,51.21,51.33,333640.0,43.8196,43.9308,43.8111,43.9137,333640.0
2022-07-19 13:00:00,51.33,51.35,51.03,51.04,488092.0,43.9137,43.9308,43.6571,43.6656,488092.0
2022-07-19 13:30:00,51.04,51.18,51.02,51.18,493632.0,43.6656,43.7854,43.6485,43.7854,493632.0
2022-07-19 14:00:00,51.18,51.27,51.12,51.16,471094.0,43.7854,43.8624,43.7341,43.7683,471094.0
2022-07-19 14:30:00,51.16,51.24,51.12,51.2,402120.0,43.7683,43.8367,43.7341,43.8025,402120.0
2022-07-19 15:00:00,51.2,51.27,51.16,51.23,511560.0,43.8025,43.8624,43.7683,43.8282,511560.0
2022-07-19 15:30:00,51.23,51.47,51.19,51.33,2238123.0,43.8282,44.0335,43.794,43.9137,2238123.0
2022-07-20 09:30:00,51.39,51.46,50.92,51.03,1523705.0,43.9651,44.025,43.563,43.6571,1523705.0
2022-07-20 10:00:00,51.03,51.05,50.77,50.86,1192637.0,43.6571,43.6742,43.4346,43.5116,1192637.0
2022-07-20 10:30:00,50.86,51.04,50.77,50.92,599984.0,43.5116,43.6656,43.4346,43.563,599984.0
2022-07-20 11:00:00,50.91,50.97,50.8,50.85,551734.0,43.5544,43.6057,43.4603,43.5031,551734.0
2022-07-20 11:30:00,50.85,50.94,50.81,50.91,437725.0,43.5031,43.5801,43.4689,43.5544,437725.0
2022-07-20 12:00:00,50.91,51.07,50.9,50.96,628553.0,43.5544,43.6913,43.5459,43.5972,628553.0
2022-07-20 12:30:00,50.95,51.04,50.84,50.91,448957.0,43.5886,43.6656,43.4945,43.5544,448957.0
2022-07-20 13:00:00,50.9,50.91,50.66,50.79,419808.0,43.5459,43.5544,43.3405,43.4518,419808.0
2022-07-20 13:30:00,50.8,50.88,50.56,50.56,338408.0,43.4603,43.5288,43.255,43.255,338408.0
2022-07-20 14:00:00,50.57,50.72,50.56,50.7,323931.0,43.2635,43.3919,43.255,43.3748,323931.0
2022-07-20 14:30:00,50.71,50.71,50.51,50.57,443857.0,43.3833,43.3833,43.2122,43.2635,443857.0
2022-07-20 15:00:00,50.58,50.88,50.56,50.87,654209.0,43.2721,43.5288,43.255,43.5202,654209.0
2022-07-20 15:30:00,50.87,50.95,50.74,50.81,1461054.0,43.5202,43.5886,43.409,43.4689,1461054.0
2022-07-21 09:30:00,50.57,50.71,50.26,50.44,1233546.0,43.2635,43.3833,42.9983,43.1523,1233546.0
2022-07-21 10:00:00,50.44,50.66,50.18,50.59,1418379.0,43.1523,43.3405,42.9299,43.2807,1418379.0
2022-07-21 10:30:00,50.6,50.86,50.56,50.79,662484.0,43.2892,43.5116,43.255,43.4518,662484.0
2022-07-21 11:00:00,50.79,50.86,50.7,50.78,349242.0,43.4518,43.5116,43.3748,43.4432,349242.0
2022-07-21 11:30:00,50.79,50.98,50.77,50.86,624334.0,43.4518,43.6143,43.4346,43.5116,624334.0
2022-07-21 12:00:00,50.85,51.05,50.81,51.05,411224.0,43.5031,43.6742,43.4689,43.6742,411224.0
2022-07-21 12:30:00,51.05,51.06,50.9,50.97,288828.0,43.6742,43.6827,43.5459,43.6057,288828.0
2022-07-21 13:00:00,50.96,50.99,50.86,50.89,269339.0,43.5972,43.6229,43.5116,43.5373,269339.0
2022-07-21 13:30:00,50.88,50.91,50.79,50.84,354822.0,43.5288,43.5544,43.4518,43.4945,354822.0
2022-07-21 14:00:00,50.84,50.94,50.78,50.93,484131.0,43.4945,43.5801,43.4432,43.5715,484131.0
2022-07-21 14:30:00,50.93,50.93,50.82,50.9,412253.0,43.5715,43.5715,43.4774,43.5459,412253.0
2022-07-21 15:00:00,50.9,51.0,50.88,50.99,393230.0,43.5459,43.6314,43.5288,43.6229,393230.0
2022-07-21 15:30:00,50.99,51.14,50.97,51.14,1299103.0,43.6229,43.7512,43.6057,43.7512,1299103.0
2022-07-22 09:30:00,51.26,51.49,51.14,51.37,946967.0,43.8538,44.0506,43.7512,43.948,946967.0
2022-07-22 10:00:00,51.36,51.46,51.14,51.27,425780.0,43.9394,44.025,43.7512,43.8624,425780.0
2022-07-22 10:30:00,51.24,51.52,51.24,51.48,488896.0,43.8367,44.0763,43.8367,44.0421,488896.0
2022-07-22 11:00:00,51.47,51.53,51.33,51.37,514539.0,44.0335,44.0848,43.9137,43.948,514539.0
2022-07-22 11:30:00,51.37,51.5,51.26,51.45,408110.0,43.948,44.0592,43.8538,44.0164,408110.0
2022-07-22 12:00:00,51.45,51.5,51.34,51.41,372709.0,44.0164,44.0592,43.9223,43.9822,372709.0
2022-07-22 12:30:00,51.41,51.49,51.29,51.31,228765.0,43.9822,44.0506,43.8795,43.8966,228765.0
2022-07-22 13:00:00,51.32,51.32,51.2,51.25,300241.0,43.9052,43.9052,43.8025,43.8453,300241.0
2022-07-22 13:30:00,51.25,51.25,51.11,51.17,348219.0,43.8453,43.8453,43.7255,43.7769,348219.0
2022-07-22 14:00:00,51.17,51.19,51.0,51.04,309275.0,43.7769,43.794,43.6314,43.6656,309275.0
2022-07-22 14:30:00,51.04,51.08,50.95,51.04,326056.0,43.6656,43.6999,43.5886,43.6656,326056.0
2022-07-22 15:00:00,51.03,51.2,51.01,51.2,417863.0,43.6571,43.8025,43.64,43.8025,417863.0
2022-07-22 15:30:00,51.2,51.29,51.07,51.26,1294164.0,43.8025,43.8795,43.6913,43.8538,1294164.0
2022-07-25 09:30:00,51.34,51.88,51.34,51.66,1446701.0,43.9223,44.3843,43.9223,44.1961,1446701.0
2022-07-25 10:00:00,51.66,51.8,51.47,51.5,710815.0,44.1961,44.3158,44.0335,44.0592,710815.0
2022-07-25 10:30:00,51.49,51.51,51.37,51.44,609166.0,44.0506,44.0677,43.948,44.0078,609166.0
2022-07-25 11:00:00,51.44,51.63,51.37,51.61,519503.0,44.0078,44.1704,43.948,44.1533,519503.0
2022-07-25 11:30:00,51.6,51.7,51.6,51.65,335096.0,44.1447,44.2303,44.1447,44.1875,335096.0
2022-07-25 12:00:00,51.64,51.69,51.51,51.58,318555.0,44.1789,44.2217,44.0677,44.1276,318555.0
2022-07-25 12:30:00,51.58,51.73,51.57,51.62,309997.0,44.1276,44.2559,44.1191,44.1618,309997.0
2022-07-25 13:00:00,51.62,51.77,51.61,51.73,230013.0,44.1618,44.2902,44.1533,44.2559,230013.0
2022-07-25 13:30:00,51.73,51.73,51.57,51.59,319296.0,44.2559,44.2559,44.1191,44.1362,319296.0
2022-07-25 14:00:00,51.59,51.62,51.47,51.48,301645.0,44.1362,44.1618,44.0335,44.0421,301645.0
2022-07-25 14:30:00,51.48,51.56,51.46,51.49,284706.0,44.0421,44.1105,44.025,44.0506,284706.0
2022-07-25 15:00:00,51.49,51.6,51.45,51.57,499892.0,44.0506,44.1447,44.0164,44.1191,499892.0
2022-07-25 15:30:00,51.56,51.84,51.55,51.77,1881835.0,44.1105,44.35,44.1019,44.2902,1881835.0
2022-07-26 09:30:00,51.84,52.42,51.71,51.86,1828554.0,44.35,44.8462,44.2388,44.3672,1828554.0
2022-07-26 10:00:00,51.86,52.28,51.8,52.23,899095.0,44.3672,44.7265,44.3158,44.6837,899095.0
2022-07-26 10:30:00,52.23,52.35,52.06,52.16,721680.0,44.6837,44.7864,44.5383,44.6238,721680.0
2022-07-26 11:00:00,52.16,52.4,52.13,52.2,726142.0,44.6238,44.8291,44.5981,44.658,726142.0
2022-07-26 11:30:00,52.2,52.37,52.19,52.3,634436.0,44.658,44.8035,44.6495,44.7436,634436.0
2022-07-26 12:00:00,52.3,52.54,52.29,52.48,720089.0,44.7436,44.9489,44.735,44.8976,720089.0
2022-07-26 12:30:00,52.49,52.7,52.49,52.61,909000.0,44.9061,45.0858,44.9061,45.0088,909000.0
2022-07-26 13:00:00,52.61,52.85,52.56,52.82,669791.0,45.0088,45.2141,44.966,45.1885,669791.0
2022-07-26 13:30:00,52.81,52.82,52.59,52.61,567580.0,45.1799,45.1885,44.9917,45.0088,567580.0
2022-07-26 14:00:00,52.62,52.71,52.47,52.53,514840.0,45.0174,45.0943,44.889,44.9404,514840.0
2022-07-26 14:30:00,52.53,52.54,52.42,52.47,475174.0,44.9404,44.9489,44.8462,44.889,475174.0
2022-07-26 15:00:00,52.48,52.48,52.29,52.31,573006.0,44.8976,44.8976,44.735,44.7521,573006.0
2022-07-26 15:30:00,52.31,52.44,52.23,52.3,2268568.0,44.7521,44.8634,44.6837,44.7436,2268568.0
2022-07-27 09:30:00,51.94,52.05,51.39,51.57,1405096.0,44.4356,44.5297,43.9651,44.1191,1405096.0
2022-07-27 10:00:00,51.57,51.57,51.18,51.41,1317396.0,44.1191,44.1191,43.7854,43.9822,1317396.0
2022-07-27 10:30:00,51.41,51.64,51.25,51.62,1580601.0,43.9822,44.1789,43.8453,44.1618,1580601.0
2022-07-27 11:00:00,51.62,51.76,51.6,51.71,787497.0,44.1618,44.2816,44.1447,44.2388,787497.0
2022-07-27 11:30:00,51.71,51.84,51.64,51.78,487894.0,44.2388,44.35,44.1789,44.2987,487894.0
2022-07-27 12:00:00,51.77,51.78,51.62,51.63,488642.0,44.2902,44.2987,44.1618,44.1704,488642.0
2022-07-27 12:30:00,51.63,51.66,51.54,51.55,408920.0,44.1704,44.1961,44.0934,44.1019,408920.0
2022-07-27 13:00:00,51.55,51.67,51.53,51.65,644668.0,44.1019,44.2046,44.0848,44.1875,644668.0
2022-07-27 13:30:00,51.65,51.73,51.6,51.7,493398.0,44.1875,44.2559,44.1447,44.2303,493398.0
2022-07-27 14:00:00,51.69,51.76,51.6,51.63,555919.0,44.2217,44.2816,44.1447,44.1704,555919.0
2022-07-27 14:30:00,51.63,51.97,51.47,51.76,1246772.0,44.1704,44.4613,44.0335,44.2816,1246772.0
2022-07-27 15:00:00,51.77,52.26,51.76,52.23,1323595.0,44.2902,44.7094,44.2816,44.6837,1323595.0
2022-07-27 15:30:00,52.23,52.24,51.9,51.91,2565589.0,44.6837,44.6923,44.4014,44.4099,2565589.0
2022-07-28 09:30:00,50.85,50.86,49.1,49.79,6256851.0,43.8462,43.8548,42.3372,42.9322,6256851.0
2022-07-28 10:00:00,49.79,50.41,49.72,50.37,3542343.0,42.9322,43.4668,42.8718,43.4323,3542343.0
2022-07-28 10:30:00,50.38,51.0,50.3,50.96,2215922.0,43.4409,43.9755,43.3719,43.941,2215922.0
2022-07-28 11:00:00,50.95,51.36,50.88,51.02,1565742.0,43.9324,44.2859,43.872,43.9928,1565742.0
2022-07-28 11:30:00,51.02,51.5,50.8,51.48,1211419.0,43.9928,44.4066,43.8031,44.3894,1211419.0
2022-07-28 12:00:00,51.48,51.92,51.45,51.91,1515385.0,44.3894,44.7688,44.3635,44.7602,1515385.0
2022-07-28 12:30:00,51.91,52.1,51.69,52.03,1217668.0,44.7602,44.924,44.5705,44.8636,1217668.0
2022-07-28 13:00:00,52.03,52.33,51.99,52.18,1095239.0,44.8636,45.1223,44.8292,44.993,1095239.0
2022-07-28 13:30:00,52.18,52.21,51.95,52.07,1111243.0,44.993,45.0189,44.7947,44.8981,1111243.0
2022-07-28 14:00:00,52.06,52.11,51.85,52.04,1148231.0,44.8895,44.9326,44.7084,44.8723,1148231.0
2022-07-28 14:30:00,52.05,52.05,51.63,51.77,955883.0,44.8809,44.8809,44.5187,44.6395,955883.0
2022-07-28 15:00:00,51.77,51.79,51.41,51.41,1412313.0,44.6395,44.6567,44.329,44.329,1412313.0
2022-07-28 15:30:00,51.41,51.44,50.61,50.65,6034633.0,44.329,44.3549,43.6392,43.6737,6034633.0
2022-07-29 09:30:00,50.56,50.62,49.28,49.57,2883070.0,43.5961,43.6478,42.4924,42.7425,2883070.0
2022-07-29 10:00:00,49.57,50.0,49.49,49.91,1550326.0,42.7425,43.1132,42.6735,43.0356,1550326.0
2022-07-29 10:30:00,49.92,50.2,49.88,50.04,1133153.0,43.0443,43.2857,43.0098,43.1477,1133153.0
2022-07-29 11:00:00,50.04,50.3,49.99,50.23,940564.0,43.1477,43.3719,43.1046,43.3116,940564.0
2022-07-29 11:30:00,50.24,50.65,50.21,50.33,1272340.0,43.3202,43.6737,43.2943,43.3978,1272340.0
2022-07-29 12:00:00,50.33,50.51,50.15,50.51,619708.0,43.3978,43.553,43.2426,43.553,619708.0
2022-07-29 12:30:00,50.51,50.64,50.47,50.47,784774.0,43.553,43.6651,43.5185,43.5185,784774.0
2022-07-29 13:00:00,50.47,50.49,50.28,50.29,551539.0,43.5185,43.5358,43.3547,43.3633,551539.0
2022-07-29 13:30:00,50.29,50.32,50.17,50.26,746517.0,43.3633,43.3892,43.2598,43.3374,746517.0
2022-07-29 14:00:00,50.26,50.47,50.25,50.44,787212.0,43.3374,43.5185,43.3288,43.4926,787212.0
2022-07-29 14:30:00,50.44,50.47,50.3,50.44,677182.0,43.4926,43.5185,43.3719,43.4926,677182.0
2022-07-29 15:00:00,50.44,50.59,50.42,50.57,661664.0,43.4926,43.622,43.4754,43.6047,661664.0
2022-07-29 15:30:00,50.58,50.71,50.45,50.52,3484478.0,43.6134,43.7255,43.5013,43.5616,3484478.0
2022-08-01 09:30:00,50.32,51.18,50.15,50.87,2018323.0,43.3892,44.1307,43.2426,43.8634,2018323.0
2022-08-01 10:00:00,50.85,50.9,50.24,50.37,1260132.0,43.8462,43.8893,43.3202,43.4323,1260132.0
2022-08-01 10:30:00,50.37,50.5,50.3,50.47,757450.0,43.4323,43.5444,43.3719,43.5185,757450.0
2022-08-01 11:00:00,50.47,50.66,50.4,50.66,643198.0,43.5185,43.6823,43.4582,43.6823,643198.0
2022-08-01 11:30:00,50.66,50.78,50.56,50.63,544085.0,43.6823,43.7858,43.5961,43.6565,544085.0
2022-08-01 12:00:00,50.63,50.79,50.49,50.78,626198.0,43.6565,43.7944,43.5358,43.7858,626198.0
2022-08-01 12:30:00,50.77,51.19,50.76,51.18,756284.0,43.7772,44.1393,43.7686,44.1307,756284.0
2022-08-01 13:00:00,51.18,51.3,51.07,51.19,1141535.0,44.1307,44.2342,44.0359,44.1393,1141535.0
2022-08-01 13:30:00,51.19,51.22,50.87,51.07,838415.0,44.1393,44.1652,43.8634,44.0359,838415.0
2022-08-01 14:00:00,51.06,51.06,50.71,50.75,583284.0,44.0272,44.0272,43.7255,43.7599,583284.0
2022-08-01 14:30:00,50.74,50.81,50.6,50.72,478882.0,43.7513,43.8117,43.6306,43.7341,478882.0
2022-08-01 15:00:00,50.72,50.72,50.62,50.66,494687.0,43.7341,43.7341,43.6478,43.6823,494687.0
2022-08-01 15:30:00,50.66,50.75,50.53,50.6,1347727.0,43.6823,43.7599,43.5702,43.6306,1347727.0
2022-08-02 09:30:00,50.9,51.37,50.75,50.85,1341306.0,43.8893,44.2945,43.7599,43.8462,1341306.0
2022-08-02 10:00:00,50.86,51.04,50.73,51.04,749321.0,43.8548,44.01,43.7427,44.01,749321.0
2022-08-02 10:30:00,51.04,51.34,50.97,51.34,1144121.0,44.01,44.2687,43.9496,44.2687,1144121.0
2022-08-02 11:00:00,51.34,51.47,50.82,50.87,925891.0,44.2687,44.3808,43.8203,43.8634,925891.0
2022-08-02 11:30:00,50.88,50.9,50.66,50.73,556443.0,43.872,43.8893,43.6823,43.7427,556443.0
2022-08-02 12:00:00,50.74,50.79,50.58,50.63,770768.0,43.7513,43.7944,43.6134,43.6565,770768.0
2022-08-02 12:30:00,50.63,50.63,50.35,50.39,599303.0,43.6565,43.6565,43.415,43.4495,599303.0
2022-08-02 13:00:00,50.39,50.39,50.12,50.16,611917.0,43.4495,43.4495,43.2167,43.2512,611917.0
2022-08-02 13:30:00,50.15,50.17,49.94,49.95,818846.0,43.2426,43.2598,43.0615,43.0701,818846.0
2022-08-02 14:00:00,49.95,50.06,49.87,49.94,826944.0,43.0701,43.165,43.0012,43.0615,826944.0
2022-08-02 14:30:00,49.93,49.96,49.81,49.83,659531.0,43.0529,43.0788,42.9494,42.9667,659531.0
2022-08-02 15:00:00,49.83,49.88,49.63,49.68,918146.0,42.9667,43.0098,42.7942,42.8373,918146.0
2022-08-02 15:30:00,49.68,49.83,49.63,49.7,2440968.0,42.8373,42.9667,42.7942,42.8546,2440968.0
2022-08-03 09:30:00,49.79,50.0,49.56,49.81,1430481.0,42.9322,43.1132,42.7338,42.9494,1430481.0
2022-08-03 10:00:00,49.81,49.91,49.37,49.42,1043509.0,42.9494,43.0356,42.57,42.6131,1043509.0
2022-08-03 10:30:00,49.43,49.63,49.34,49.53,1070818.0,42.6218,42.7942,42.5442,42.708,1070818.0
2022-08-03 11:00:00,49.53,49.66,49.42,49.58,1114526.0,42.708,42.8201,42.6131,42.7511,1114526.0
2022-08-03 11:30:00,49.58,49.87,49.57,49.86,698264.0,42.7511,43.0012,42.7425,42.9925,698264.0
2022-08-03 12:00:00,49.87,50.0,49.85,49.91,635962.0,43.0012,43.1132,42.9839,43.0356,635962.0
2022-08-03 12:30:00,49.91,50.04,49.86,49.9,533040.0,43.0356,43.1477,42.9925,43.027,533040.0
2022-08-03 13:00:00,49.91,49.93,49.7,49.79,519073.0,43.0356,43.0529,42.8546,42.9322,519073.0
2022-08-03 13:30:00,49.79,49.83,49.68,49.71,395134.0,42.9322,42.9667,42.8373,42.8632,395134.0
2022-08-03 14:00:00,49.7,49.79,49.68,49.79,481365.0,42.8546,42.9322,42.8373,42.9322,481365.0
2022-08-03 14:30:00,49.79,49.89,49.76,49.84,554433.0,42.9322,43.0184,42.9063,42.9753,554433.0
2022-08-03 15:00:00,49.84,50.02,49.82,49.93,825003.0,42.9753,43.1305,42.958,43.0529,825003.0
2022-08-03 15:30:00,49.94,50.07,49.84,49.87,1556050.0,43.0615,43.1736,42.9753,43.0012,1556050.0
2022-08-04 09:30:00,49.9,50.04,49.34,49.48,1602406.0,43.027,43.1477,42.5442,42.6649,1602406.0
2022-08-04 10:00:00,49.48,49.55,49.21,49.3,1217287.0,42.6649,42.7252,42.4321,42.5097,1217287.0
2022-08-04 10:30:00,49.3,49.81,49.29,49.78,1147621.0,42.5097,42.9494,42.501,42.9235,1147621.0
2022-08-04 11:00:00,49.78,49.81,49.64,49.67,749357.0,42.9235,42.9494,42.8028,42.8287,749357.0
2022-08-04 11:30:00,49.67,49.74,49.61,49.73,445383.0,42.8287,42.8891,42.777,42.8804,445383.0
2022-08-04 12:00:00,49.74,49.8,49.62,49.79,540653.0,42.8891,42.9408,42.7856,42.9322,540653.0
2022-08-04 12:30:00,49.79,49.84,49.72,49.74,408507.0,42.9322,42.9753,42.8718,42.8891,408507.0
2022-08-04 13:00:00,49.73,49.9,49.71,49.87,391588.0,42.8804,43.027,42.8632,43.0012,391588.0
2022-08-04 13:30:00,49.87,49.99,49.81,49.84,550004.0,43.0012,43.1046,42.9494,42.9753,550004.0
2022-08-04 14:00:00,49.84,50.02,49.77,50.0,652956.0,42.9753,43.1305,42.9149,43.1132,652956.0
2022-08-04 14:30:00,50.01,50.05,49.89,49.95,556260.0,43.1219,43.1564,43.0184,43.0701,556260.0
2022-08-04 15:00:00,49.96,50.03,49.88,49.97,571817.0,43.0788,43.1391,43.0098,43.0874,571817.0
2022-08-04 15:30:00,49.98,49.99,49.78,49.87,1802272.0,43.096,43.1046,42.9235,43.0012,1802272.0
2022-08-05 09:30:00,49.64,49.88,49.34,49.71,1216525.0,42.8028,43.0098,42.5442,42.8632,1216525.0
2022-08-05 10:00:00,49.71,49.72,49.43,49.5,745812.0,42.8632,42.8718,42.6218,42.6821,745812.0
2022-08-05 10:30:00,49.5,49.84,49.46,49.82,978616.0,42.6821,42.9753,42.6476,42.958,978616.0
2022-08-05 11:00:00,49.82,49.97,49.74,49.89,672415.0,42.958,43.0874,42.8891,43.0184,672415.0
2022-08-05 11:30:00,49.89,49.9,49.54,49.59,1442019.0,43.0184,43.027,42.7166,42.7597,1442019.0
2022-08-05 12:00:00,49.59,49.62,49.32,49.42,1154043.0,42.7597,42.7856,42.5269,42.6131,1154043.0
2022-08-05 12:30:00,49.42,49.57,49.35,49.39,477601.0,42.6131,42.7425,42.5528,42.5873,477601.0
2022-08-05 13:00:00,49.38,49.43,49.3,49.35,639846.0,42.5786,42.6218,42.5097,42.5528,639846.0
2022-08-05 13:30:00,49.36,49.43,49.34,49.41,614482.0,42.5614,42.6218,42.5442,42.6045,614482.0
2022-08-05 14:00:00,49.41,49.42,49.2,49.21,773690.0,42.6045,42.6131,42.4234,42.4321,773690.0
2022-08-05 14:30:00,49.21,49.24,49.06,49.16,877494.0,42.4321,42.4579,42.3027,42.3889,877494.0
2022-08-05 15:00:00,49.16,49.25,49.07,49.09,998035.0,42.3889,42.4665,42.3113,42.3286,998035.0
2022-08-05 15:30:00,49.09,49.31,49.08,49.24,1984242.0,42.3286,42.5183,42.32,42.4579,1984242.0
2022-08-08 09:30:00,49.39,49.5,48.94,49.28,1855868.0,42.5873,42.6821,42.1992,42.4924,1855868.0
2022-08-08 10:00:00,49.28,49.45,49.22,49.42,793011.0,42.4924,42.639,42.4407,42.6131,793011.0
2022-08-08 10:30:00,49.41,49.66,49.36,49.64,753814.0,42.6045,42.8201,42.5614,42.8028,753814.0
2022-08-08 11:00:00,49.64,49.81,49.6,49.79,907556.0,42.8028,42.9494,42.7683,42.9322,907556.0
2022-08-08 11:30:00,49.79,49.8,49.52,49.53,596365.0,42.9322,42.9408,42.6994,42.708,596365.0
2022-08-08 12:00:00,49.52,49.53,49.15,49.16,562253.0,42.6994,42.708,42.3803,42.3889,562253.0
2022-08-08 12:30:00,49.16,49.17,49.05,49.1,516986.0,42.3889,42.3976,42.2941,42.3372,516986.0
2022-08-08 13:00:00,49.11,49.12,48.98,49.02,703332.0,42.3458,42.3545,42.2337,42.2682,703332.0
2022-08-08 13:30:00,49.02,49.19,48.97,49.17,629190.0,42.2682,42.4148,42.2251,42.3976,629190.0
2022-08-08 14:00:00,49.17,49.23,49.11,49.16,468342.0,42.3976,42.4493,42.3458,42.3889,468342.0
2022-08-08 14:30:00,49.16,49.25,49.16,49.19,351299.0,42.3889,42.4665,42.3889,42.4148,351299.0
2022-08-08 15:00:00,49.19,49.47,49.18,49.44,696506.0,42.4148,42.6562,42.4062,42.6304,696506.0
2022-08-08 15:30:00,49.43,49.62,49.4,49.54,1907378.0,42.6218,42.7856,42.5959,42.7166,1907378.0
2022-08-09 09:30:00,49.75,50.11,49.69,49.91,1317187.0,42.8977,43.2081,42.8459,43.0356,1317187.0
2022-08-09 10:00:00,49.91,49.97,49.61,49.66,560230.0,43.0356,43.0874,42.777,42.8201,560230.0
2022-08-09 10:30:00,49.66,49.91,49.65,49.69,571439.0,42.8201,43.0356,42.8115,42.8459,571439.0
2022-08-09 11:00:00,49.69,49.85,49.6,49.76,567907.0,42.8459,42.9839,42.7683,42.9063,567907.0
2022-08-09 11:30:00,49.75,49.88,49.73,49.88,420202.0,42.8977,43.0098,42.8804,43.0098,420202.0
2022-08-09 12:00:00,49.88,49.98,49.88,49.91,417503.0,43.0098,43.096,43.0098,43.0356,417503.0
2022-08-09 12:30:00,49.91,49.99,49.8,49.86,366892.0,43.0356,43.1046,42.9408,42.9925,366892.0
2022-08-09 13:00:00,49.86,49.94,49.81,49.87,330989.0,42.9925,43.0615,42.9494,43.0012,330989.0
2022-08-09 13:30:00,49.88,49.9,49.71,49.73,372578.0,43.0098,43.027,42.8632,42.8804,372578.0
2022-08-09 14:00:00,49.73,49.8,49.52,49.66,884968.0,42.8804,42.9408,42.6994,42.8201,884968.0
2022-08-09 14:30:00,49.66,49.78,49.61,49.74,582519.0,42.8201,42.9235,42.777,42.8891,582519.0
2022-08-09 15:00:00,49.73,49.93,49.72,49.93,644584.0,42.8804,43.0529,42.8718,43.0529,644584.0
2022-08-09 15:30:00,49.93,49.95,49.66,49.79,1197729.0,43.0529,43.0701,42.8201,42.9322,1197729.0
2022-08-10 09:30:00,49.93,50.05,49.7,49.86,1527705.0,43.0529,43.1564,42.8546,42.9925,1527705.0
2022-08-10 10:00:00,49.85,49.85,49.58,49.73,1559138.0,42.9839,42.9839,42.7511,42.8804,1559138.0
2022-08-10 10:30:00,49.73,49.73,49.51,49.62,906131.0,42.8804,42.8804,42.6907,42.7856,906131.0
2022-08-10 11:00:00,49.62,49.78,49.5,49.54,1201759.0,42.7856,42.9235,42.6821,42.7166,1201759.0
2022-08-10 11:30:00,49.54,49.6,49.46,49.57,875004.0,42.7166,42.7683,42.6476,42.7425,875004.0
2022-08-10 12:00:00,49.57,49.57,49.4,49.41,1009524.0,42.7425,42.7425,42.5959,42.6045,1009524.0
2022-08-10 12:30:00,49.41,49.49,49.38,49.44,817617.0,42.6045,42.6735,42.5786,42.6304,817617.0
2022-08-10 13:00:00,49.44,49.46,49.39,49.41,460726.0,42.6304,42.6476,42.5873,42.6045,460726.0
2022-08-10 13:30:00,49.41,49.5,49.39,49.44,644825.0,42.6045,42.6821,42.5873,42.6304,644825.0
2022-08-10 14:00:00,49.44,49.63,49.43,49.57,790739.0,42.6304,42.7942,42.6218,42.7425,790739.0
2022-08-10 14:30:00,49.58,49.68,49.57,49.66,617153.0,42.7511,42.8373,42.7425,42.8201,617153.0
2022-08-10 15:00:00,49.66,49.88,49.64,49.85,1038806.0,42.8201,43.0098,42.8028,42.9839,1038806.0
2022-08-10 15:30:00,49.85,50.02,49.83,49.94,2016420.0,42.9839,43.1305,42.9667,43.0615,2016420.0
2022-08-11 09:30:00,48.22,49.13,48.22,48.4,5570362.0,41.5784,42.3631,41.5784,41.7336,5570362.0
2022-08-11 10:00:00,48.4,48.94,48.33,48.81,3424152.0,41.7336,42.1992,41.6733,42.0872,3424152.0
2022-08-11 10:30:00,48.8,49.0,48.5,48.62,2115359.0,42.0785,42.251,41.8198,41.9233,2115359.0
2022-08-11 11:00:00,48.62,48.8,48.5,48.72,1776617.0,41.9233,42.0785,41.8198,42.0095,1776617.0
2022-08-11 11:30:00,48.72,48.75,48.38,48.4,2150253.0,42.0095,42.0354,41.7164,41.7336,2150253.0
2022-08-11 12:00:00,48.4,48.45,48.08,48.16,2858085.0,41.7336,41.7767,41.4577,41.5267,2858085.0
2022-08-11 12:30:00,48.17,48.18,47.81,47.91,2464251.0,41.5353,41.5439,41.2249,41.3111,2464251.0
2022-08-11 13:00:00,47.92,48.31,47.9,48.23,1979455.0,41.3197,41.656,41.3025,41.587,1979455.0
2022-08-11 13:30:00,48.23,48.38,48.07,48.08,1499085.0,41.587,41.7164,41.4491,41.4577,1499085.0
2022-08-11 14:00:00,48.09,48.24,47.94,48.2,2229871.0,41.4663,41.5957,41.337,41.5612,2229871.0
2022-08-11 14:30:00,48.2,48.25,48.05,48.19,2390134.0,41.5612,41.6043,41.4318,41.5525,2390134.0
2022-08-11 15:00:00,48.18,48.28,48.12,48.21,2330488.0,41.5439,41.6301,41.4922,41.5698,2330488.0
2022-08-11 15:30:00,48.21,48.33,48.19,48.3,4247567.0,41.5698,41.6733,41.5525,41.6474,4247567.0
2022-08-12 09:30:00,48.55,49.82,48.55,49.23,4497406.0,41.863,42.958,41.863,42.4493,4497406.0
2022-08-12 10:00:00,49.23,49.35,49.0,49.19,1489525.0,42.4493,42.5528,42.251,42.4148,1489525.0
2022-08-12 10:30:00,49.18,49.42,49.11,49.34,1130335.0,42.4062,42.6131,42.3458,42.5442,1130335.0
2022-08-12 11:00:00,49.34,49.69,49.34,49.63,1005408.0,42.5442,42.8459,42.5442,42.7942,1005408.0
2022-08-12 11:30:00,49.63,49.84,49.55,49.78,1124305.0,42.7942,42.9753,42.7252,42.9235,1124305.0
2022-08-12 12:00:00,49.78,50.05,49.77,50.0,988998.0,42.9235,43.1564,42.9149,43.1132,988998.0
2022-08-12 12:30:00,50.0,50.23,49.97,50.2,1222180.0,43.1132,43.3116,43.0874,43.2857,1222180.0
2022-08-12 13:00:00,50.2,50.26,50.02,50.08,1059081.0,43.2857,43.3374,43.1305,43.1822,1059081.0
2022-08-12 13:30:00,50.08,50.1,49.91,50.06,847252.0,43.1822,43.1995,43.0356,43.165,847252.0
2022-08-12 14:00:00,50.07,50.17,49.93,50.04,793062.0,43.1736,43.2598,43.0529,43.1477,793062.0
2022-08-12 14:30:00,50.04,50.19,50.02,50.14,873677.0,43.1477,43.2771,43.1305,43.234,873677.0
2022-08-12 15:00:00,50.14,50.39,50.1,50.27,1433130.0,43.234,43.4495,43.1995,43.3461,1433130.0
2022-08-12 15:30:00,50.27,50.29,50.02,50.1,3067098.0,43.3461,43.3633,43.1305,43.1995,3067098.0
2022-08-15 09:30:00,49.97,50.07,49.57,49.78,1483061.0,43.0874,43.1736,42.7425,42.9235,1483061.0
2022-08-15 10:00:00,49.78,49.99,49.74,49.84,1065619.0,42.9235,43.1046,42.8891,42.9753,1065619.0
2022-08-15 10:30:00,49.83,49.86,49.58,49.58,736060.0,42.9667,42.9925,42.7511,42.7511,736060.0
2022-08-15 11:00:00,49.58,49.63,49.4,49.43,963563.0,42.7511,42.7942,42.5959,42.6218,963563.0
2022-08-15 11:30:00,49.42,49.66,49.4,49.63,689533.0,42.6131,42.8201,42.5959,42.7942,689533.0
2022-08-15 12:00:00,49.63,49.73,49.58,49.73,410980.0,42.7942,42.8804,42.7511,42.8804,410980.0
2022-08-15 12:30:00,49.73,49.83,49.73,49.79,487295.0,42.8804,42.9667,42.8804,42.9322,487295.0
2022-08-15 13:00:00,49.79,49.79,49.38,49.45,1129265.0,42.9322,42.9322,42.5786,42.639,1129265.0
2022-08-15 13:30:00,49.45,49.6,49.39,49.56,769003.0,42.639,42.7683,42.5873,42.7338,769003.0
2022-08-15 14:00:00,49.57,49.76,49.53,49.69,723761.0,42.7425,42.9063,42.708,42.8459,723761.0
2022-08-15 14:30:00,49.69,49.8,49.52,49.79,701784.0,42.8459,42.9408,42.6994,42.9322,701784.0
2022-08-15 15:00:00,49.78,49.85,49.69,49.82,719846.0,42.9235,42.9839,42.8459,42.958,719846.0
2022-08-15 15:30:00,49.82,49.86,49.7,49.76,2140668.0,42.958,42.9925,42.8546,42.9063,2140668.0
2022-08-16 09:30:00,49.38,49.8,49.36,49.54,1448759.0,42.5786,42.9408,42.5614,42.7166,1448759.0
2022-08-16 10:00:00,49.54,49.64,49.42,49.52,975875.0,42.7166,42.8028,42.6131,42.6994,975875.0
2022-08-16 10:30:00,49.52,49.6,49.44,49.58,663442.0,42.6994,42.7683,42.6304,42.7511,663442.0
2022-08-16 11:00:00,49.57,49.78,49.57,49.7,700948.0,42.7425,42.9235,42.7425,42.8546,700948.0
2022-08-16 11:30:00,49.7,49.76,49.6,49.68,667230.0,42.8546,42.9063,42.7683,42.8373,667230.0
2022-08-16 12:00:00,49.68,49.8,49.6,49.79,475055.0,42.8373,42.9408,42.7683,42.9322,475055.0
2022-08-16 12:30:00,49.79,49.94,49.78,49.84,555160.0,42.9322,43.0615,42.9235,42.9753,555160.0
2022-08-16 13:00:00,49.84,49.85,49.76,49.79,340120.0,42.9753,42.9839,42.9063,42.9322,340120.0
2022-08-16 13:30:00,49.8,49.97,49.76,49.92,491194.0,42.9408,43.0874,42.9063,43.0443,491194.0
2022-08-16 14:00:00,49.91,50.18,49.89,50.04,938757.0,43.0356,43.2685,43.0184,43.1477,938757.0
2022-08-16 14:30:00,50.04,50.06,49.84,49.94,558561.0,43.1477,43.165,42.9753,43.0615,558561.0
2022-08-16 15:00:00,49.94,49.94,49.74,49.81,520055.0,43.0615,43.0615,42.8891,42.9494,520055.0
2022-08-16 15:30:00,49.8,49.94,49.8,49.87,1181990.0,42.9408,43.0615,42.9408,43.0012,1181990.0
2022-08-17 09:30:00,49.65,49.79,49.35,49.53,1327515.0,42.8115,42.9322,42.5528,42.708,1327515.0
2022-08-17 10:00:00,49.53,49.6,49.42,49.45,670344.0,42.708,42.7683,42.6131,42.639,670344.0
2022-08-17 10:30:00,49.45,49.53,49.25,49.28,1089591.0,42.639,42.708,42.4665,42.4924,1089591.0
2022-08-17 11:00:00,49.27,49.55,49.25,49.52,820799.0,42.4838,42.7252,42.4665,42.6994,820799.0
2022-08-17 11:30:00,49.53,49.58,49.34,49.41,489124.0,42.708,42.7511,42.5442,42.6045,489124.0
2022-08-17 12:00:00,49.41,49.62,49.39,49.6,479842.0,42.6045,42.7856,42.5873,42.7683,479842.0
2022-08-17 12:30:00,49.6,49.77,49.53,49.76,521270.0,42.7683,42.9149,42.708,42.9063,521270.0
2022-08-17 13:00:00,49.77,49.86,49.7,49.75,594280.0,42.9149,42.9925,42.8546,42.8977,594280.0
2022-08-17 13:30:00,49.75,49.76,49.59,49.63,409267.0,42.8977,42.9063,42.7597,42.7942,409267.0
2022-08-17 14:00:00,49.62,49.71,49.54,49.62,843955.0,42.7856,42.8632,42.7166,42.7856,843955.0
2022-08-17 14:30:00,49.62,49.66,49.5,49.51,623474.0,42.7856,42.8201,42.6821,42.6907,623474.0
2022-08-17 15:00:00,49.5,49.51,49.34,49.41,689137.0,42.6821,42.6907,42.5442,42.6045,689137.0
2022-08-17 15:30:00,49.41,49.46,49.25,49.28,1659533.0,42.6045,42.6476,42.4665,42.4924,1659533.0
2022-08-18 09:30:00,49.39,49.52,48.75,48.98,1203898.0,42.5873,42.6994,42.0354,42.2337,1203898.0
2022-08-18 10:00:00,48.98,49.07,48.92,48.99,561111.0,42.2337,42.3113,42.182,42.2424,561111.0
2022-08-18 10:30:00,48.99,49.03,48.9,48.93,530195.0,42.2424,42.2768,42.1648,42.1906,530195.0
2022-08-18 11:00:00,48.92,49.11,48.88,49.09,476302.0,42.182,42.3458,42.1475,42.3286,476302.0
2022-08-18 11:30:00,49.1,49.15,49.03,49.07,470836.0,42.3372,42.3803,42.2768,42.3113,470836.0
2022-08-18 12:00:00,49.08,49.08,48.56,48.64,3411742.0,42.32,42.32,41.8716,41.9406,3411742.0
2022-08-18 12:30:00,48.65,48.65,48.43,48.46,1103994.0,41.9492,41.9492,41.7595,41.7854,1103994.0
2022-08-18 13:00:00,48.46,48.5,48.38,48.39,699973.0,41.7854,41.8198,41.7164,41.725,699973.0
2022-08-18 13:30:00,48.4,48.58,48.39,48.51,472586.0,41.7336,41.8888,41.725,41.8285,472586.0
2022-08-18 14:00:00,48.52,48.75,48.51,48.69,775210.0,41.8371,42.0354,41.8285,41.9837,775210.0
2022-08-18 14:30:00,48.69,48.71,48.58,48.64,582672.0,41.9837,42.0009,41.8888,41.9406,582672.0
2022-08-18 15:00:00,48.64,48.76,48.57,48.76,649149.0,41.9406,42.044,41.8802,42.044,649149.0
2022-08-18 15:30:00,48.76,48.77,48.5,48.59,2468387.0,42.044,42.0527,41.8198,41.8975,2468387.0
2022-08-19 09:30:00,48.84,49.18,48.73,49.18,2937924.0,42.113,42.4062,42.0182,42.4062,2937924.0
2022-08-19 10:00:00,49.18,49.38,49.08,49.32,1064650.0,42.4062,42.5786,42.32,42.5269,1064650.0
2022-08-19 10:30:00,49.32,49.41,49.29,49.36,732214.0,42.5269,42.6045,42.501,42.5614,732214.0
2022-08-19 11:00:00,49.36,49.38,48.96,49.0,690115.0,42.5614,42.5786,42.2165,42.251,690115.0
2022-08-19 11:30:00,49.0,49.1,48.95,49.07,482080.0,42.251,42.3372,42.2079,42.3113,482080.0
2022-08-19 12:00:00,49.07,49.16,48.97,49.15,384380.0,42.3113,42.3889,42.2251,42.3803,384380.0
2022-08-19 12:30:00,49.15,49.36,49.13,49.32,526829.0,42.3803,42.5614,42.3631,42.5269,526829.0
2022-08-19 13:00:00,49.33,49.38,49.29,49.34,360773.0,42.5355,42.5786,42.501,42.5442,360773.0
2022-08-19 13:30:00,49.34,49.44,49.25,49.44,579193.0,42.5442,42.6304,42.4665,42.6304,579193.0
2022-08-19 14:00:00,49.44,49.45,49.24,49.26,335092.0,42.6304,42.639,42.4579,42.4752,335092.0
2022-08-19 14:30:00,49.26,49.35,49.04,49.16,1280823.0,42.4752,42.5528,42.2855,42.3889,1280823.0
2022-08-19 15:00:00,49.17,49.26,49.09,49.14,719490.0,42.3976,42.4752,42.3286,42.3717,719490.0
2022-08-19 15:30:00,49.14,49.19,49.05,49.16,1241102.0,42.3717,42.4148,42.2941,42.3889,1241102.0
2022-08-22 09:30:00,49.21,49.4,49.02,49.04,1369347.0,42.4321,42.5959,42.2682,42.2855,1369347.0
2022-08-22 10:00:00,49.04,49.12,48.94,48.96,566367.0,42.2855,42.3545,42.1992,42.2165,566367.0
2022-08-22 10:30:00,48.95,49.06,48.89,48.93,517917.0,42.2079,42.3027,42.1561,42.1906,517917.0
2022-08-22 11:00:00,48.93,49.09,48.9,49.02,432762.0,42.1906,42.3286,42.1648,42.2682,432762.0
2022-08-22 11:30:00,49.02,49.06,48.95,49.05,488645.0,42.2682,42.3027,42.2079,42.2941,488645.0
2022-08-22 12:00:00,49.05,49.19,49.04,49.19,443625.0,42.2941,42.4148,42.2855,42.4148,443625.0
2022-08-22 12:30:00,49.19,49.23,49.11,49.22,495911.0,42.4148,42.4493,42.3458,42.4407,495911.0
2022-08-22 13:00:00,49.23,49.24,49.12,49.15,347315.0,42.4493,42.4579,42.3545,42.3803,347315.0
2022-08-22 13:30:00,49.15,49.15,48.98,49.0,505849.0,42.3803,42.3803,42.2337,42.251,505849.0
2022-08-22 14:00:00,49.0,49.01,48.78,48.79,635665.0,42.251,42.2596,42.0613,42.0699,635665.0
2022-08-22 14:30:00,48.79,48.89,48.73,48.89,454147.0,42.0699,42.1561,42.0182,42.1561,454147.0
2022-08-22 15:00:00,48.89,48.94,48.8,48.88,552270.0,42.1561,42.1992,42.0785,42.1475,552270.0
2022-08-22 15:30:00,48.88,48.96,48.82,48.9,1708488.0,42.1475,42.2165,42.0958,42.1648,1708488.0
2022-08-23 09:30:00,48.42,48.52,47.76,48.26,2195476.0,41.7509,41.8371,41.1818,41.6129,2195476.0
2022-08-23 10:00:00,48.26,48.37,48.15,48.23,924603.0,41.6129,41.7078,41.5181,41.587,924603.0
2022-08-23 10:30:00,48.22,48.33,47.96,47.99,692322.0,41.5784,41.6733,41.3542,41.3801,692322.0
2022-08-23 11:00:00,48.0,48.25,47.98,48.2,668319.0,41.3887,41.6043,41.3715,41.5612,668319.0
2022-08-23 11:30:00,48.21,48.34,48.07,48.09,630435.0,41.5698,41.6819,41.4491,41.4663,630435.0
2022-08-23 12:00:00,48.09,48.17,47.96,47.97,519283.0,41.4663,41.5353,41.3542,41.3628,519283.0
2022-08-23 12:30:00,47.96,48.01,47.78,47.85,1099909.0,41.3542,41.3973,41.199,41.2594,1099909.0
2022-08-23 13:00:00,47.85,47.99,47.78,47.97,616515.0,41.2594,41.3801,41.199,41.3628,616515.0
2022-08-23 13:30:00,47.98,48.12,47.97,48.08,984767.0,41.3715,41.4922,41.3628,41.4577,984767.0
2022-08-23 14:00:00,48.07,48.1,47.96,48.09,565014.0,41.4491,41.4749,41.3542,41.4663,565014.0
2022-08-23 14:30:00,48.08,48.14,47.99,48.14,589739.0,41.4577,41.5094,41.3801,41.5094,589739.0
2022-08-23 15:00:00,48.14,48.3,48.13,48.2,694055.0,41.5094,41.6474,41.5008,41.5612,694055.0
2022-08-23 15:30:00,48.2,48.25,48.0,48.02,1541050.0,41.5612,41.6043,41.3887,41.406,1541050.0
2022-08-24 09:30:00,47.9,47.92,47.65,47.75,1093572.0,41.3025,41.3197,41.0869,41.1731,1093572.0
2022-08-24 10:00:00,47.75,47.94,47.74,47.83,743078.0,41.1731,41.337,41.1645,41.2421,743078.0
2022-08-24 10:30:00,47.83,47.87,47.7,47.83,695385.0,41.2421,41.2766,41.13,41.2421,695385.0
2022-08-24 11:00:00,47.83,47.95,47.73,47.9,554108.0,41.2421,41.3456,41.1559,41.3025,554108.0
2022-08-24 11:30:00,47.9,48.01,47.9,47.96,466825.0,41.3025,41.3973,41.3025,41.3542,466825.0
2022-08-24 12:00:00,47.96,47.98,47.81,47.83,457374.0,41.3542,41.3715,41.2249,41.2421,457374.0
2022-08-24 12:30:00,47.83,47.83,47.67,47.73,524204.0,41.2421,41.2421,41.1042,41.1559,524204.0
2022-08-24 13:00:00,47.72,47.74,47.58,47.61,647301.0,41.1473,41.1645,41.0266,41.0524,647301.0
2022-08-24 13:30:00,47.61,47.65,47.54,47.61,580352.0,41.0524,41.0869,40.9921,41.0524,580352.0
2022-08-24 14:00:00,47.61,47.66,47.56,47.58,414455.0,41.0524,41.0955,41.0093,41.0266,414455.0
2022-08-24 14:30:00,47.58,47.62,47.51,47.53,515282.0,41.0266,41.0611,40.9662,40.9835,515282.0
2022-08-24 15:00:00,47.54,47.64,47.54,47.6,605328.0,40.9921,41.0783,40.9921,41.0438,605328.0
2022-08-24 15:30:00,47.6,47.61,47.38,47.47,2455289.0,41.0438,41.0524,40.8541,40.9317,2455289.0
2022-08-25 09:30:00,47.52,47.54,47.27,47.41,1295432.0,40.9748,40.9921,40.7593,40.88,1295432.0
2022-08-25 10:00:00,47.41,47.69,47.38,47.63,1065862.0,40.88,41.1214,40.8541,41.0697,1065862.0
2022-08-25 10:30:00,47.64,47.73,47.53,47.58,787994.0,41.0783,41.1559,40.9835,41.0266,787994.0
2022-08-25 11:00:00,47.59,47.62,47.41,47.47,709967.0,41.0352,41.0611,40.88,40.9317,709967.0
2022-08-25 11:30:00,47.48,47.54,47.41,47.52,474833.0,40.9403,40.9921,40.88,40.9748,474833.0
2022-08-25 12:00:00,47.52,47.53,47.4,47.44,352509.0,40.9748,40.9835,40.8714,40.9058,352509.0
2022-08-25 12:30:00,47.43,47.45,47.31,47.37,446084.0,40.8972,40.9145,40.7938,40.8455,446084.0
2022-08-25 13:00:00,47.37,47.5,47.35,47.41,639118.0,40.8455,40.9576,40.8282,40.88,639118.0
2022-08-25 13:30:00,47.41,47.48,47.36,47.46,680728.0,40.88,40.9403,40.8369,40.9231,680728.0
2022-08-25 14:00:00,47.45,47.47,47.36,47.45,426163.0,40.9145,40.9317,40.8369,40.9145,426163.0
2022-08-25 14:30:00,47.45,47.53,47.42,47.52,389511.0,40.9145,40.9835,40.8886,40.9748,389511.0
2022-08-25 15:00:00,47.52,47.68,47.51,47.66,707728.0,40.9748,41.1128,40.9662,41.0955,707728.0
2022-08-25 15:30:00,47.66,47.95,47.6,47.94,1758981.0,41.0955,41.3456,41.0438,41.337,1758981.0
2022-08-26 09:30:00,47.62,47.96,47.62,47.79,1028378.0,41.0611,41.3542,41.0611,41.2076,1028378.0
2022-08-26 10:00:00,47.79,47.8,47.35,47.46,1058143.0,41.2076,41.2163,40.8282,40.9231,1058143.0
2022-08-26 10:30:00,47.47,47.53,47.28,47.4,672696.0,40.9317,40.9835,40.7679,40.8714,672696.0
2022-08-26 11:00:00,47.39,47.43,47.28,47.37,742955.0,40.8627,40.8972,40.7679,40.8455,742955.0
2022-08-26 11:30:00,47.37,47.39,47.19,47.29,783379.0,40.8455,40.8627,40.6903,40.7765,783379.0
2022-08-26 12:00:00,47.28,47.31,47.16,47.28,561300.0,40.7679,40.7938,40.6644,40.7679,561300.0
2022-08-26 12:30:00,47.27,47.31,47.19,47.3,477580.0,40.7593,40.7938,40.6903,40.7851,477580.0
2022-08-26 13:00:00,47.29,47.31,47.21,47.25,508310.0,40.7765,40.7938,40.7075,40.742,508310.0
2022-08-26 13:30:00,47.25,47.26,47.09,47.13,584955.0,40.742,40.7506,40.6041,40.6385,584955.0
2022-08-26 14:00:00,47.13,47.17,47.05,47.1,603321.0,40.6385,40.673,40.5696,40.6127,603321.0
2022-08-26 14:30:00,47.09,47.11,46.87,46.88,747842.0,40.6041,40.6213,40.4144,40.423,747842.0
2022-08-26 15:00:00,46.88,46.94,46.8,46.85,585785.0,40.423,40.4747,40.354,40.3971,585785.0
2022-08-26 15:30:00,46.86,46.97,46.7,46.84,2646987.0,40.4057,40.5006,40.2678,40.3885,2646987.0
2022-08-29 09:30:00,46.38,46.53,46.2,46.25,1624626.0,39.9918,40.1212,39.8366,39.8798,1624626.0
2022-08-29 10:00:00,46.24,46.47,46.12,46.32,1159593.0,39.8711,40.0695,39.7677,39.9401,1159593.0
2022-08-29 10:30:00,46.31,46.35,46.19,46.32,1018804.0,39.9315,39.966,39.828,39.9401,1018804.0
2022-08-29 11:00:00,46.31,46.53,46.31,46.43,716560.0,39.9315,40.1212,39.9315,40.035,716560.0
2022-08-29 11:30:00,46.43,46.54,46.37,46.51,763689.0,40.035,40.1298,39.9832,40.1039,763689.0
2022-08-29 12:00:00,46.51,46.54,46.43,46.51,524073.0,40.1039,40.1298,40.035,40.1039,524073.0
2022-08-29 12:30:00,46.51,46.69,46.47,46.62,477340.0,40.1039,40.2591,40.0695,40.1988,477340.0
2022-08-29 13:00:00,46.62,46.65,46.47,46.55,363871.0,40.1988,40.2247,40.0695,40.1384,363871.0
2022-08-29 13:30:00,46.55,46.66,46.54,46.55,588892.0,40.1384,40.2333,40.1298,40.1384,588892.0
2022-08-29 14:00:00,46.55,46.56,46.32,46.34,483123.0,40.1384,40.1471,39.9401,39.9574,483123.0
2022-08-29 14:30:00,46.35,46.54,46.35,46.52,459108.0,39.966,40.1298,39.966,40.1126,459108.0
2022-08-29 15:00:00,46.53,46.58,46.36,46.38,531035.0,40.1212,40.1643,39.9746,39.9918,531035.0
2022-08-29 15:30:00,46.39,46.45,46.23,46.25,1398094.0,40.0005,40.0522,39.8625,39.8798,1398094.0
2022-08-30 09:30:00,46.34,46.34,46.02,46.2,1236754.0,39.9574,39.9574,39.6814,39.8366,1236754.0
2022-08-30 10:00:00,46.2,46.35,46.15,46.2,696904.0,39.8366,39.966,39.7935,39.8366,696904.0
2022-08-30 10:30:00,46.21,46.27,45.89,46.09,932049.0,39.8453,39.897,39.5693,39.7418,932049.0
2022-08-30 11:00:00,46.09,46.21,46.05,46.12,1189817.0,39.7418,39.8453,39.7073,39.7677,1189817.0
2022-08-30 11:30:00,46.12,46.26,45.97,45.98,1217910.0,39.7677,39.8884,39.6383,39.6469,1217910.0
2022-08-30 12:00:00,45.98,46.15,45.96,46.06,1025916.0,39.6469,39.7935,39.6297,39.7159,1025916.0
2022-08-30 12:30:00,46.07,46.14,45.99,46.08,561645.0,39.7245,39.7849,39.6556,39.7332,561645.0
2022-08-30 13:00:00,46.07,46.14,45.91,45.99,611227.0,39.7245,39.7849,39.5866,39.6556,611227.0
2022-08-30 13:30:00,46.0,46.07,45.88,45.95,503280.0,39.6642,39.7245,39.5607,39.6211,503280.0
2022-08-30 14:00:00,45.96,46.07,45.94,45.96,506450.0,39.6297,39.7245,39.6124,39.6297,506450.0
2022-08-30 14:30:00,45.96,45.98,45.83,45.9,615624.0,39.6297,39.6469,39.5176,39.578,615624.0
2022-08-30 15:00:00,45.9,46.05,45.87,45.98,1053209.0,39.578,39.7073,39.5521,39.6469,1053209.0
2022-08-30 15:30:00,45.98,46.0,45.79,45.84,1933240.0,39.6469,39.6642,39.4831,39.5262,1933240.0
2022-08-31 09:30:00,46.01,46.29,45.91,45.91,1865272.0,39.6728,39.9142,39.5866,39.5866,1865272.0
2022-08-31 10:00:00,45.91,45.97,45.59,45.82,1480220.0,39.5866,39.6383,39.3107,39.509,1480220.0
2022-08-31 10:30:00,45.8,45.95,45.73,45.87,740551.0,39.4917,39.6211,39.4314,39.5521,740551.0
2022-08-31 11:00:00,45.88,45.88,45.62,45.7,1063848.0,39.5607,39.5607,39.3365,39.4055,1063848.0
2022-08-31 11:30:00,45.7,45.82,45.68,45.69,878158.0,39.4055,39.509,39.3883,39.3969,878158.0
2022-08-31 12:00:00,45.69,45.69,45.47,45.51,870393.0,39.3969,39.3969,39.2072,39.2417,870393.0
2022-08-31 12:30:00,45.52,45.54,45.41,45.46,648065.0,39.2503,39.2675,39.1554,39.1986,648065.0
2022-08-31 13:00:00,45.46,45.49,45.29,45.34,674203.0,39.1986,39.2244,39.052,39.0951,674203.0
2022-08-31 13:30:00,45.34,45.37,45.23,45.27,796946.0,39.0951,39.121,39.0002,39.0347,796946.0
2022-08-31 14:00:00,45.27,45.3,45.16,45.24,735837.0,39.0347,39.0606,38.9399,39.0089,735837.0
2022-08-31 14:30:00,45.23,45.29,45.13,45.28,974680.0,39.0002,39.052,38.914,39.0434,974680.0
2022-08-31 15:00:00,45.28,45.39,45.25,45.37,958948.0,39.0434,39.1382,39.0175,39.121,958948.0
2022-08-31 15:30:00,45.37,45.46,45.17,45.21,3005006.0,39.121,39.1986,38.9485,38.983,3005006.0
2022-09-01 09:30:00,45.14,45.74,45.14,45.73,2193705.0,38.9226,39.44,38.9226,39.4314,2193705.0
2022-09-01 10:00:00,45.72,45.78,45.6,45.66,1292467.0,39.4228,39.4745,39.3193,39.371,1292467.0
2022-09-01 10:30:00,45.66,45.74,45.6,45.67,1464302.0,39.371,39.44,39.3193,39.3796,1464302.0
2022-09-01 11:00:00,45.67,46.2,45.67,46.14,1610289.0,39.3796,39.8366,39.3796,39.7849,1610289.0
2022-09-01 11:30:00,46.14,46.22,46.03,46.14,781784.0,39.7849,39.8539,39.6901,39.7849,781784.0
2022-09-01 12:00:00,46.13,46.33,46.11,46.2,893675.0,39.7763,39.9487,39.759,39.8366,893675.0
2022-09-01 12:30:00,46.21,46.34,46.15,46.23,824434.0,39.8453,39.9574,39.7935,39.8625,824434.0
2022-09-01 13:00:00,46.23,46.51,46.2,46.46,804648.0,39.8625,40.1039,39.8366,40.0608,804648.0
2022-09-01 13:30:00,46.47,46.51,46.4,46.5,650523.0,40.0695,40.1039,40.0091,40.0953,650523.0
2022-09-01 14:00:00,46.5,46.61,46.41,46.54,762697.0,40.0953,40.1902,40.0177,40.1298,762697.0
2022-09-01 14:30:00,46.55,46.58,46.41,46.44,813181.0,40.1384,40.1643,40.0177,40.0436,813181.0
2022-09-01 15:00:00,46.44,46.58,46.4,46.47,784574.0,40.0436,40.1643,40.0091,40.0695,784574.0
2022-09-01 15:30:00,46.46,46.65,46.37,46.63,2039786.0,40.0608,40.2247,39.9832,40.2074,2039786.0
2022-09-02 09:30:00,46.74,46.8,46.3,46.69,1432169.0,40.3023,40.354,39.9229,40.2591,1432169.0
2022-09-02 10:00:00,46.69,46.71,46.52,46.56,581571.0,40.2591,40.2764,40.1126,40.1471,581571.0
2022-09-02 10:30:00,46.56,46.72,46.56,46.61,613428.0,40.1471,40.285,40.1471,40.1902,613428.0
2022-09-02 11:00:00,46.61,46.76,46.6,46.65,607723.0,40.1902,40.3195,40.1815,40.2247,607723.0
2022-09-02 11:30:00,46.64,46.7,46.55,46.66,391807.0,40.216,40.2678,40.1384,40.2333,391807.0
2022-09-02 12:00:00,46.66,46.68,46.45,46.47,501939.0,40.2333,40.2505,40.0522,40.0695,501939.0
2022-09-02 12:30:00,46.47,46.48,46.16,46.21,527294.0,40.0695,40.0781,39.8021,39.8453,527294.0
2022-09-02 13:00:00,46.21,46.21,45.95,45.96,680365.0,39.8453,39.8453,39.6211,39.6297,680365.0
2022-09-02 13:30:00,45.96,46.17,45.92,45.97,620958.0,39.6297,39.8108,39.5952,39.6383,620958.0
2022-09-02 14:00:00,45.96,46.03,45.9,45.98,559406.0,39.6297,39.6901,39.578,39.6469,559406.0
2022-09-02 14:30:00,45.98,46.01,45.79,45.8,488485.0,39.6469,39.6728,39.4831,39.4917,488485.0
2022-09-02 15:00:00,45.79,45.95,45.76,45.77,586729.0,39.4831,39.6211,39.4572,39.4659,586729.0
2022-09-02 15:30:00,45.78,45.78,45.53,45.71,2026897.0,39.4745,39.4745,39.2589,39.4141,2026897.0
2022-09-06 09:30:00,45.96,46.44,45.53,46.4,2393636.0,39.6297,40.0436,39.2589,40.0091,2393636.0
2022-09-06 10:00:00,46.39,46.43,45.86,46.02,1288684.0,40.0005,40.035,39.5435,39.6814,1288684.0
2022-09-06 10:30:00,46.01,46.36,45.95,46.34,849006.0,39.6728,39.9746,39.6211,39.9574,849006.0
2022-09-06 11:00:00,46.33,46.44,46.17,46.18,763933.0,39.9487,40.0436,39.8108,39.8194,763933.0
2022-09-06 11:30:00,46.17,46.25,46.06,46.07,834871.0,39.8108,39.8798,39.7159,39.7245,834871.0
2022-09-06 12:00:00,46.07,46.1,45.83,45.88,929394.0,39.7245,39.7504,39.5176,39.5607,929394.0
2022-09-06 12:30:00,45.87,45.92,45.71,45.9,782071.0,39.5521,39.5952,39.4141,39.578,782071.0
2022-09-06 13:00:00,45.89,45.9,45.6,45.69,625166.0,39.5693,39.578,39.3193,39.3969,625166.0
2022-09-06 13:30:00,45.68,45.94,45.68,45.91,635213.0,39.3883,39.6124,39.3883,39.5866,635213.0
2022-09-06 14:00:00,45.91,45.98,45.78,45.82,617341.0,39.5866,39.6469,39.4745,39.509,617341.0
2022-09-06 14:30:00,45.82,45.88,45.76,45.83,444915.0,39.509,39.5607,39.4572,39.5176,444915.0
2022-09-06 15:00:00,45.82,45.86,45.73,45.8,553830.0,39.509,39.5435,39.4314,39.4917,553830.0
2022-09-06 15:30:00,45.8,45.85,45.63,45.8,1922220.0,39.4917,39.5348,39.3451,39.4917,1922220.0
2022-09-07 09:30:00,45.7,45.89,45.38,45.55,1852604.0,39.4055,39.5693,39.1296,39.2762,1852604.0
2022-09-07 10:00:00,45.55,46.16,45.5,46.12,1370614.0,39.2762,39.8021,39.2331,39.7677,1370614.0
2022-09-07 10:30:00,46.12,46.16,45.88,45.96,1076661.0,39.7677,39.8021,39.5607,39.6297,1076661.0
2022-09-07 11:00:00,45.96,46.04,45.8,45.81,853165.0,39.6297,39.6987,39.4917,39.5004,853165.0
2022-09-07 11:30:00,45.82,45.87,45.7,45.72,684259.0,39.509,39.5521,39.4055,39.4228,684259.0
2022-09-07 12:00:00,45.72,45.78,45.66,45.71,498307.0,39.4228,39.4745,39.371,39.4141,498307.0
2022-09-07 12:30:00,45.71,45.93,45.69,45.84,475095.0,39.4141,39.6038,39.3969,39.5262,475095.0
2022-09-07 13:00:00,45.84,45.9,45.8,45.87,364132.0,39.5262,39.578,39.4917,39.5521,364132.0
2022-09-07 13:30:00,45.87,46.09,45.84,46.05,543066.0,39.5521,39.7418,39.5262,39.7073,543066.0
2022-09-07 14:00:00,46.05,46.13,45.93,45.99,534573.0,39.7073,39.7763,39.6038,39.6556,534573.0
2022-09-07 14:30:00,45.99,46.08,45.98,46.05,568921.0,39.6556,39.7332,39.6469,39.7073,568921.0
2022-09-07 15:00:00,46.05,46.12,45.94,46.1,629150.0,39.7073,39.7677,39.6124,39.7504,629150.0
2022-09-07 15:30:00,46.11,46.21,45.98,46.15,2060921.0,39.759,39.8453,39.6469,39.7935,2060921.0
2022-09-08 09:30:00,46.02,46.41,45.87,46.39,1444163.0,39.6814,40.0177,39.5521,40.0005,1444163.0
2022-09-08 10:00:00,46.39,46.74,46.2,46.68,1596417.0,40.0005,40.3023,39.8366,40.2505,1596417.0
2022-09-08 10:30:00,46.67,46.73,46.52,46.73,1028229.0,40.2419,40.2936,40.1126,40.2936,1028229.0
2022-09-08 11:00:00,46.72,46.87,46.7,46.76,709151.0,40.285,40.4144,40.2678,40.3195,709151.0
2022-09-08 11:30:00,46.76,46.93,46.73,46.84,794833.0,40.3195,40.4661,40.2936,40.3885,794833.0
2022-09-08 12:00:00,46.84,46.91,46.43,46.52,787070.0,40.3885,40.4488,40.035,40.1126,787070.0
2022-09-08 12:30:00,46.52,46.67,46.49,46.61,458987.0,40.1126,40.2419,40.0867,40.1902,458987.0
2022-09-08 13:00:00,46.61,46.78,46.53,46.74,542711.0,40.1902,40.3368,40.1212,40.3023,542711.0
2022-09-08 13:30:00,46.74,46.82,46.61,46.72,814064.0,40.3023,40.3712,40.1902,40.285,814064.0
2022-09-08 14:00:00,46.73,46.95,46.72,46.93,610295.0,40.2936,40.4833,40.285,40.4661,610295.0
2022-09-08 14:30:00,46.94,46.96,46.74,46.74,585895.0,40.4747,40.492,40.3023,40.3023,585895.0
2022-09-08 15:00:00,46.74,46.86,46.66,46.81,660609.0,40.3023,40.4057,40.2333,40.3626,660609.0
2022-09-08 15:30:00,46.82,47.12,46.8,47.08,2242763.0,40.3712,40.6299,40.354,40.5954,2242763.0
2022-09-09 09:30:00,47.18,47.42,47.1,47.4,1078938.0,40.6817,40.8886,40.6127,40.8714,1078938.0
2022-09-09 10:00:00,47.41,47.55,47.32,47.48,625366.0,40.88,41.0007,40.8024,40.9403,625366.0
2022-09-09 10:30:00,47.49,47.76,47.49,47.76,875321.0,40.949,41.1818,40.949,41.1818,875321.0
2022-09-09 11:00:00,47.76,47.81,47.64,47.73,710364.0,41.1818,41.2249,41.0783,41.1559,710364.0
2022-09-09 11:30:00,47.73,47.85,47.65,47.83,551701.0,41.1559,41.2594,41.0869,41.2421,551701.0
2022-09-09 12:00:00,47.84,47.86,47.72,47.82,558865.0,41.2508,41.268,41.1473,41.2335,558865.0
2022-09-09 12:30:00,47.82,47.92,47.77,47.83,477727.0,41.2335,41.3197,41.1904,41.2421,477727.0
2022-09-09 13:00:00,47.83,47.91,47.78,47.9,455431.0,41.2421,41.3111,41.199,41.3025,455431.0
2022-09-09 13:30:00,47.9,47.95,47.82,47.83,682370.0,41.3025,41.3456,41.2335,41.2421,682370.0
2022-09-09 14:00:00,47.83,47.84,47.72,47.82,765820.0,41.2421,41.2508,41.1473,41.2335,765820.0
2022-09-09 14:30:00,47.81,47.88,47.78,47.84,638573.0,41.2249,41.2852,41.199,41.2508,638573.0
2022-09-09 15:00:00,47.84,47.92,47.8,47.91,633296.0,41.2508,41.3197,41.2163,41.3111,633296.0
2022-09-09 15:30:00,47.91,47.99,47.84,47.85,1950517.0,41.3111,41.3801,41.2508,41.2594,1950517.0
2022-09-12 09:30:00,48.08,48.35,47.92,48.12,1224454.0,41.4577,41.6905,41.3197,41.4922,1224454.0
2022-09-12 10:00:00,48.14,48.31,48.04,48.26,736332.0,41.5094,41.656,41.4232,41.6129,736332.0
2022-09-12 10:30:00,48.26,48.27,48.09,48.21,994113.0,41.6129,41.6215,41.4663,41.5698,994113.0
2022-09-12 11:00:00,48.21,48.29,48.14,48.19,440624.0,41.5698,41.6388,41.5094,41.5525,440624.0
2022-09-12 11:30:00,48.19,48.3,48.04,48.14,659553.0,41.5525,41.6474,41.4232,41.5094,659553.0
2022-09-12 12:00:00,48.14,48.24,47.98,48.22,616683.0,41.5094,41.5957,41.3715,41.5784,616683.0
2022-09-12 12:30:00,48.22,48.24,48.13,48.21,627784.0,41.5784,41.5957,41.5008,41.5698,627784.0
2022-09-12 13:00:00,48.22,48.23,48.09,48.22,453302.0,41.5784,41.587,41.4663,41.5784,453302.0
2022-09-12 13:30:00,48.22,48.23,48.11,48.12,388765.0,41.5784,41.587,41.4836,41.4922,388765.0
2022-09-12 14:00:00,48.12,48.12,47.94,47.97,576689.0,41.4922,41.4922,41.337,41.3628,576689.0
2022-09-12 14:30:00,47.96,47.99,47.88,47.91,562563.0,41.3542,41.3801,41.2852,41.3111,562563.0
2022-09-12 15:00:00,47.9,47.9,47.78,47.83,620367.0,41.3025,41.3025,41.199,41.2421,620367.0
2022-09-12 15:30:00,47.83,47.85,47.69,47.8,2126009.0,41.2421,41.2594,41.1214,41.2163,2126009.0
2022-09-13 09:30:00,47.13,47.32,46.85,46.96,1174342.0,40.6385,40.8024,40.3971,40.492,1174342.0
2022-09-13 10:00:00,46.96,46.97,46.77,46.88,946144.0,40.492,40.5006,40.3281,40.423,946144.0
2022-09-13 10:30:00,46.87,46.95,46.79,46.87,574400.0,40.4144,40.4833,40.3454,40.4144,574400.0
2022-09-13 11:00:00,46.87,47.0,46.81,46.84,616428.0,40.4144,40.5265,40.3626,40.3885,616428.0
2022-09-13 11:30:00,46.83,46.86,46.59,46.62,691213.0,40.3799,40.4057,40.1729,40.1988,691213.0
2022-09-13 12:00:00,46.61,46.79,46.59,46.66,856596.0,40.1902,40.3454,40.1729,40.2333,856596.0
2022-09-13 12:30:00,46.66,46.78,46.63,46.75,518181.0,40.2333,40.3368,40.2074,40.3109,518181.0
2022-09-13 13:00:00,46.75,46.93,46.71,46.9,432219.0,40.3109,40.4661,40.2764,40.4402,432219.0
2022-09-13 13:30:00,46.89,46.92,46.73,46.74,571776.0,40.4316,40.4575,40.2936,40.3023,571776.0
2022-09-13 14:00:00,46.75,46.78,46.64,46.66,532428.0,40.3109,40.3368,40.216,40.2333,532428.0
2022-09-13 14:30:00,46.66,46.68,46.46,46.49,631299.0,40.2333,40.2505,40.0608,40.0867,631299.0
2022-09-13 15:00:00,46.49,46.53,46.28,46.29,845469.0,40.0867,40.1212,39.9056,39.9142,845469.0
2022-09-13 15:30:00,46.3,46.32,46.02,46.18,2574888.0,39.9229,39.9401,39.6814,39.8194,2574888.0
2022-09-14 09:30:00,46.2,46.41,46.03,46.26,1127057.0,39.8366,40.0177,39.6901,39.8884,1127057.0
2022-09-14 10:00:00,46.25,46.26,45.81,45.82,915365.0,39.8798,39.8884,39.5004,39.509,915365.0
2022-09-14 10:30:00,45.82,46.09,45.78,46.08,1258620.0,39.509,39.7418,39.4745,39.7332,1258620.0
2022-09-14 11:00:00,46.07,46.09,45.78,45.8,677397.0,39.7245,39.7418,39.4745,39.4917,677397.0
2022-09-14 11:30:00,45.8,46.03,45.79,46.0,723250.0,39.4917,39.6901,39.4831,39.6642,723250.0
2022-09-14 12:00:00,46.01,46.07,45.92,45.96,537893.0,39.6728,39.7245,39.5952,39.6297,537893.0
2022-09-14 12:30:00,45.96,46.24,45.92,46.16,1337730.0,39.6297,39.8711,39.5952,39.8021,1337730.0
2022-09-14 13:00:00,46.16,46.18,46.05,46.07,555525.0,39.8021,39.8194,39.7073,39.7245,555525.0
2022-09-14 13:30:00,46.07,46.14,45.9,45.98,878698.0,39.7245,39.7849,39.578,39.6469,878698.0
2022-09-14 14:00:00,45.97,46.11,45.94,46.09,825244.0,39.6383,39.759,39.6124,39.7418,825244.0
2022-09-14 14:30:00,46.09,46.23,46.05,46.08,484159.0,39.7418,39.8625,39.7073,39.7332,484159.0
2022-09-14 15:00:00,46.07,46.12,45.92,46.02,1041538.0,39.7245,39.7677,39.5952,39.6814,1041538.0
2022-09-14 15:30:00,46.03,46.24,45.94,46.16,2218166.0,39.6901,39.8711,39.6124,39.8021,2218166.0
2022-09-15 09:30:00,46.11,46.27,45.97,46.17,1034737.0,39.759,39.897,39.6383,39.8108,1034737.0
2022-09-15 10:00:00,46.17,46.21,46.02,46.08,682925.0,39.8108,39.8453,39.6814,39.7332,682925.0
2022-09-15 10:30:00,46.08,46.29,46.03,46.23,707450.0,39.7332,39.9142,39.6901,39.8625,707450.0
2022-09-15 11:00:00,46.23,46.23,46.03,46.09,601220.0,39.8625,39.8625,39.6901,39.7418,601220.0
2022-09-15 11:30:00,46.09,46.09,45.85,45.89,787716.0,39.7418,39.7418,39.5348,39.5693,787716.0
2022-09-15 12:00:00,45.89,45.91,45.71,45.82,723737.0,39.5693,39.5866,39.4141,39.509,723737.0
2022-09-15 12:30:00,45.83,46.02,45.82,46.02,726727.0,39.5176,39.6814,39.509,39.6814,726727.0
2022-09-15 13:00:00,46.02,46.29,46.02,46.21,768974.0,39.6814,39.9142,39.6814,39.8453,768974.0
2022-09-15 13:30:00,46.2,46.24,46.0,46.04,731331.0,39.8366,39.8711,39.6642,39.6987,731331.0
2022-09-15 14:00:00,46.04,46.04,45.91,45.98,530523.0,39.6987,39.6987,39.5866,39.6469,530523.0
2022-09-15 14:30:00,45.98,46.01,45.84,45.87,635666.0,39.6469,39.6728,39.5262,39.5521,635666.0
2022-09-15 15:00:00,45.87,45.88,45.7,45.83,932964.0,39.5521,39.5607,39.4055,39.5176,932964.0
2022-09-15 15:30:00,45.83,46.0,45.77,45.94,1810264.0,39.5176,39.6642,39.4659,39.6124,1810264.0
2022-09-16 09:30:00,46.07,46.53,45.77,46.47,5294370.0,39.7245,40.1212,39.4659,40.0695,5294370.0
2022-09-16 10:00:00,46.48,46.62,46.14,46.15,1011974.0,40.0781,40.1988,39.7849,39.7935,1011974.0
2022-09-16 10:30:00,46.16,46.21,45.89,45.9,541556.0,39.8021,39.8453,39.5693,39.578,541556.0
2022-09-16 11:00:00,45.9,46.0,45.87,45.9,653578.0,39.578,39.6642,39.5521,39.578,653578.0
2022-09-16 11:30:00,45.9,45.95,45.71,45.8,544047.0,39.578,39.6211,39.4141,39.4917,544047.0
2022-09-16 12:00:00,45.8,45.8,45.64,45.68,523110.0,39.4917,39.4917,39.3538,39.3883,523110.0
2022-09-16 12:30:00,45.68,45.94,45.67,45.91,407234.0,39.3883,39.6124,39.3796,39.5866,407234.0
2022-09-16 13:00:00,45.91,45.91,45.81,45.87,320810.0,39.5866,39.5866,39.5004,39.5521,320810.0
2022-09-16 13:30:00,45.87,45.94,45.72,45.76,429178.0,39.5521,39.6124,39.4228,39.4572,429178.0
2022-09-16 14:00:00,45.76,46.07,45.73,46.07,819564.0,39.4572,39.7245,39.4314,39.7245,819564.0
2022-09-16 14:30:00,46.06,46.22,45.99,46.19,638281.0,39.7159,39.8539,39.6556,39.828,638281.0
2022-09-16 15:00:00,46.19,46.26,46.1,46.2,684417.0,39.828,39.8884,39.7504,39.8366,684417.0
2022-09-16 15:30:00,46.19,46.36,46.03,46.03,3167198.0,39.828,39.9746,39.6901,39.6901,3167198.0
2022-09-19 09:30:00,45.68,45.88,44.78,44.87,2564667.0,39.3883,39.5607,38.6122,38.6898,2564667.0
2022-09-19 10:00:00,44.88,45.21,44.8,45.2,1107842.0,38.6984,38.983,38.6295,38.9744,1107842.0
2022-09-19 10:30:00,45.2,45.52,45.18,45.4,875446.0,38.9744,39.2503,38.9571,39.1468,875446.0
2022-09-19 11:00:00,45.4,45.43,45.22,45.27,568798.0,39.1468,39.1727,38.9916,39.0347,568798.0
2022-09-19 11:30:00,45.27,45.27,45.11,45.16,414155.0,39.0347,39.0347,38.8968,38.9399,414155.0
2022-09-19 12:00:00,45.17,45.23,45.03,45.06,503738.0,38.9485,39.0002,38.8278,38.8537,503738.0
2022-09-19 12:30:00,45.06,45.26,45.04,45.26,506622.0,38.8537,39.0261,38.8364,39.0261,506622.0
2022-09-19 13:00:00,45.26,45.31,45.15,45.16,619097.0,39.0261,39.0692,38.9313,38.9399,619097.0
2022-09-19 13:30:00,45.16,45.31,45.14,45.26,426702.0,38.9399,39.0692,38.9226,39.0261,426702.0
2022-09-19 14:00:00,45.25,45.29,45.13,45.16,513259.0,39.0175,39.052,38.914,38.9399,513259.0
2022-09-19 14:30:00,45.16,45.26,45.11,45.2,586420.0,38.9399,39.0261,38.8968,38.9744,586420.0
2022-09-19 15:00:00,45.2,45.46,45.2,45.41,857079.0,38.9744,39.1986,38.9744,39.1554,857079.0
2022-09-19 15:30:00,45.41,45.47,45.36,45.46,1497762.0,39.1554,39.2072,39.1123,39.1986,1497762.0
2022-09-20 09:30:00,45.0,45.27,44.74,44.76,1913300.0,38.8019,39.0347,38.5777,38.595,1913300.0
2022-09-20 10:00:00,44.77,44.8,44.56,44.79,1031610.0,38.6036,38.6295,38.4225,38.6208,1031610.0
2022-09-20 10:30:00,44.79,44.81,44.65,44.78,794034.0,38.6208,38.6381,38.5001,38.6122,794034.0
2022-09-20 11:00:00,44.78,44.9,44.72,44.81,730533.0,38.6122,38.7157,38.5605,38.6381,730533.0
2022-09-20 11:30:00,44.81,44.96,44.78,44.94,571563.0,38.6381,38.7674,38.6122,38.7502,571563.0
2022-09-20 12:00:00,44.95,44.97,44.81,44.82,600399.0,38.7588,38.7761,38.6381,38.6467,600399.0
2022-09-20 12:30:00,44.81,44.82,44.72,44.77,419049.0,38.6381,38.6467,38.5605,38.6036,419049.0
2022-09-20 13:00:00,44.77,44.79,44.65,44.66,449086.0,38.6036,38.6208,38.5001,38.5088,449086.0
2022-09-20 13:30:00,44.66,44.7,44.49,44.51,698197.0,38.5088,38.5432,38.3622,38.3794,698197.0
2022-09-20 14:00:00,44.51,44.6,44.44,44.56,895574.0,38.3794,38.457,38.3191,38.4225,895574.0
2022-09-20 14:30:00,44.55,44.7,44.44,44.59,726109.0,38.4139,38.5432,38.3191,38.4484,726109.0
2022-09-20 15:00:00,44.59,44.75,44.53,44.71,705080.0,38.4484,38.5864,38.3967,38.5519,705080.0
2022-09-20 15:30:00,44.71,44.9,44.66,44.79,1837227.0,38.5519,38.7157,38.5088,38.6208,1837227.0
2022-09-21 09:30:00,44.81,44.98,44.81,44.91,919973.0,38.6381,38.7847,38.6381,38.7243,919973.0
2022-09-21 10:00:00,44.91,44.97,44.77,44.8,718426.0,38.7243,38.7761,38.6036,38.6295,718426.0
2022-09-21 10:30:00,44.8,44.8,44.48,44.59,1221919.0,38.6295,38.6295,38.3535,38.4484,1221919.0
2022-09-21 11:00:00,44.59,44.66,44.53,44.64,515365.0,38.4484,38.5088,38.3967,38.4915,515365.0
2022-09-21 11:30:00,44.63,44.75,44.6,44.67,373818.0,38.4829,38.5864,38.457,38.5174,373818.0
2022-09-21 12:00:00,44.67,44.72,44.59,44.66,324254.0,38.5174,38.5605,38.4484,38.5088,324254.0
2022-09-21 12:30:00,44.66,44.7,44.63,44.65,277819.0,38.5088,38.5432,38.4829,38.5001,277819.0
2022-09-21 13:00:00,44.65,44.67,44.51,44.55,590589.0,38.5001,38.5174,38.3794,38.4139,590589.0
2022-09-21 13:30:00,44.55,44.61,44.51,44.57,483696.0,38.4139,38.4656,38.3794,38.4311,483696.0
2022-09-21 14:00:00,44.58,44.59,44.02,44.23,1440362.0,38.4398,38.4484,37.9569,38.138,1440362.0
2022-09-21 14:30:00,44.23,44.7,44.12,44.5,2044911.0,38.138,38.5432,38.0431,38.3708,2044911.0
2022-09-21 15:00:00,44.51,44.64,44.19,44.22,1410378.0,38.3794,38.4915,38.1035,38.1294,1410378.0
2022-09-21 15:30:00,44.21,44.29,43.9,43.9,2648416.0,38.1207,38.1897,37.8534,37.8534,2648416.0
2022-09-22 09:30:00,43.67,44.3,43.52,44.27,1733660.0,37.6551,38.1983,37.5258,38.1725,1733660.0
2022-09-22 10:00:00,44.27,44.58,44.1,44.54,1418575.0,38.1725,38.4398,38.0259,38.4053,1418575.0
2022-09-22 10:30:00,44.54,44.72,44.44,44.51,1194234.0,38.4053,38.5605,38.3191,38.3794,1194234.0
2022-09-22 11:00:00,44.49,44.75,44.44,44.69,938860.0,38.3622,38.5864,38.3191,38.5346,938860.0
2022-09-22 11:30:00,44.69,44.8,44.53,44.75,630001.0,38.5346,38.6295,38.3967,38.5864,630001.0
2022-09-22 12:00:00,44.75,44.99,44.74,44.91,900977.0,38.5864,38.7933,38.5777,38.7243,900977.0
2022-09-22 12:30:00,44.91,44.99,44.82,44.95,770394.0,38.7243,38.7933,38.6467,38.7588,770394.0
2022-09-22 13:00:00,44.94,45.0,44.82,44.88,726081.0,38.7502,38.8019,38.6467,38.6984,726081.0
2022-09-22 13:30:00,44.87,44.93,44.73,44.75,806843.0,38.6898,38.7416,38.5691,38.5864,806843.0
2022-09-22 14:00:00,44.74,44.78,44.65,44.68,615609.0,38.5777,38.6122,38.5001,38.526,615609.0
2022-09-22 14:30:00,44.68,44.78,44.59,44.77,708092.0,38.526,38.6122,38.4484,38.6036,708092.0
2022-09-22 15:00:00,44.76,44.91,44.65,44.78,1619940.0,38.595,38.7243,38.5001,38.6122,1619940.0
2022-09-22 15:30:00,44.78,44.86,44.56,44.57,2440199.0,38.6122,38.6812,38.4225,38.4311,2440199.0
2022-09-23 09:30:00,44.44,44.56,43.99,44.24,2123275.0,38.3191,38.4225,37.931,38.1466,2123275.0
2022-09-23 10:00:00,44.24,44.34,44.07,44.12,1056404.0,38.1466,38.2328,38.0,38.0431,1056404.0
2022-09-23 10:30:00,44.11,44.32,43.95,43.97,792109.0,38.0345,38.2156,37.8965,37.9138,792109.0
2022-09-23 11:00:00,43.97,44.04,43.86,43.88,913224.0,37.9138,37.9741,37.8189,37.8362,913224.0
2022-09-23 11:30:00,43.88,43.92,43.78,43.86,801236.0,37.8362,37.8707,37.75,37.8189,801236.0
2022-09-23 12:00:00,43.85,43.87,43.65,43.66,799826.0,37.8103,37.8276,37.6379,37.6465,799826.0
2022-09-23 12:30:00,43.66,43.83,43.57,43.77,1200743.0,37.6465,37.7931,37.5689,37.7413,1200743.0
2022-09-23 13:00:00,43.78,43.92,43.7,43.73,782181.0,37.75,37.8707,37.681,37.7068,782181.0
2022-09-23 13:30:00,43.72,43.97,43.71,43.95,725839.0,37.6982,37.9138,37.6896,37.8965,725839.0
2022-09-23 14:00:00,43.95,44.04,43.77,43.87,870565.0,37.8965,37.9741,37.7413,37.8276,870565.0
2022-09-23 14:30:00,43.87,43.89,43.68,43.72,692363.0,37.8276,37.8448,37.6637,37.6982,692363.0
2022-09-23 15:00:00,43.71,43.96,43.68,43.94,964511.0,37.6896,37.9052,37.6637,37.8879,964511.0
2022-09-23 15:30:00,43.94,44.13,43.91,44.1,2264180.0,37.8879,38.0518,37.8621,38.0259,2264180.0
2022-09-26 09:30:00,43.81,44.03,43.72,43.83,1379527.0,37.7758,37.9655,37.6982,37.7931,1379527.0
2022-09-26 10:00:00,43.83,44.21,43.77,44.19,851582.0,37.7931,38.1207,37.7413,38.1035,851582.0
2022-09-26 10:30:00,44.19,44.3,44.1,44.25,629639.0,38.1035,38.1983,38.0259,38.1552,629639.0
2022-09-26 11:00:00,44.26,44.33,44.1,44.13,817229.0,38.1638,38.2242,38.0259,38.0518,817229.0
2022-09-26 11:30:00,44.13,44.2,44.0,44.12,793059.0,38.0518,38.1121,37.9397,38.0431,793059.0
2022-09-26 12:00:00,44.11,44.13,43.86,43.92,685388.0,38.0345,38.0518,37.8189,37.8707,685388.0
2022-09-26 12:30:00,43.91,43.96,43.8,43.95,483125.0,37.8621,37.9052,37.7672,37.8965,483125.0
2022-09-26 13:00:00,43.95,43.95,43.67,43.75,547610.0,37.8965,37.8965,37.6551,37.7241,547610.0
2022-09-26 13:30:00,43.75,43.95,43.74,43.84,873233.0,37.7241,37.8965,37.7155,37.8017,873233.0
2022-09-26 14:00:00,43.84,44.07,43.83,43.83,875503.0,37.8017,38.0,37.7931,37.7931,875503.0
2022-09-26 14:30:00,43.83,43.93,43.67,43.88,1309119.0,37.7931,37.8793,37.6551,37.8362,1309119.0
2022-09-26 15:00:00,43.89,43.98,43.77,43.86,907046.0,37.8448,37.9224,37.7413,37.8189,907046.0
2022-09-26 15:30:00,43.86,44.16,43.81,43.86,3056291.0,37.8189,38.0776,37.7758,37.8189,3056291.0
2022-09-27 09:30:00,44.22,44.58,44.16,44.28,1694389.0,38.1294,38.4398,38.0776,38.1811,1694389.0
2022-09-27 10:00:00,44.29,44.35,44.09,44.13,1016266.0,38.1897,38.2414,38.0173,38.0518,1016266.0
2022-09-27 10:30:00,44.14,44.48,44.14,44.26,813434.0,38.0604,38.3535,38.0604,38.1638,813434.0
2022-09-27 11:00:00,44.26,44.31,43.91,43.96,865448.0,38.1638,38.207,37.8621,37.9052,865448.0
2022-09-27 11:30:00,43.96,44.18,43.95,43.96,931963.0,37.9052,38.0949,37.8965,37.9052,931963.0
2022-09-27 12:00:00,43.95,44.01,43.73,43.83,709649.0,37.8965,37.9483,37.7068,37.7931,709649.0
2022-09-27 12:30:00,43.82,43.93,43.77,43.87,744522.0,37.7844,37.8793,37.7413,37.8276,744522.0
2022-09-27 13:00:00,43.87,44.0,43.77,43.96,941606.0,37.8276,37.9397,37.7413,37.9052,941606.0
2022-09-27 13:30:00,43.95,44.03,43.91,43.98,1142517.0,37.8965,37.9655,37.8621,37.9224,1142517.0
2022-09-27 14:00:00,43.98,44.12,43.93,44.08,804856.0,37.9224,38.0431,37.8793,38.0086,804856.0
2022-09-27 14:30:00,44.08,44.34,44.06,44.31,811535.0,38.0086,38.2328,37.9914,38.207,811535.0
2022-09-27 15:00:00,44.31,44.31,44.13,44.15,962419.0,38.207,38.207,38.0518,38.069,962419.0
2022-09-27 15:30:00,44.15,44.2,44.01,44.15,2974087.0,38.069,38.1121,37.9483,38.069,2974087.0
2022-09-28 09:30:00,44.67,44.81,44.35,44.45,1893620.0,38.5174,38.6381,38.2414,38.3277,1893620.0
2022-09-28 10:00:00,44.45,44.61,44.24,44.44,933125.0,38.3277,38.4656,38.1466,38.3191,933125.0
2022-09-28 10:30:00,44.44,44.67,44.4,44.64,980170.0,38.3191,38.5174,38.2846,38.4915,980170.0
2022-09-28 11:00:00,44.65,44.66,44.45,44.46,924204.0,38.5001,38.5088,38.3277,38.3363,924204.0
2022-09-28 11:30:00,44.47,44.58,44.39,44.5,945030.0,38.3449,38.4398,38.2759,38.3708,945030.0
2022-09-28 12:00:00,44.5,44.57,44.43,44.47,885211.0,38.3708,38.4311,38.3104,38.3449,885211.0
2022-09-28 12:30:00,44.47,44.65,44.44,44.59,574349.0,38.3449,38.5001,38.3191,38.4484,574349.0
2022-09-28 13:00:00,44.59,44.73,44.56,44.6,728254.0,38.4484,38.5691,38.4225,38.457,728254.0
2022-09-28 13:30:00,44.59,44.61,44.4,44.44,631938.0,38.4484,38.4656,38.2846,38.3191,631938.0
2022-09-28 14:00:00,44.44,44.48,44.21,44.26,610444.0,38.3191,38.3535,38.1207,38.1638,610444.0
2022-09-28 14:30:00,44.26,44.36,44.23,44.33,472291.0,38.1638,38.2501,38.138,38.2242,472291.0
2022-09-28 15:00:00,44.32,44.53,44.31,44.48,762108.0,38.2156,38.3967,38.207,38.3535,762108.0
2022-09-28 15:30:00,44.48,44.62,44.39,44.39,1711423.0,38.3535,38.4743,38.2759,38.2759,1711423.0
2022-09-29 09:30:00,44.41,44.62,44.05,44.13,1057140.0,38.2932,38.4743,37.9828,38.0518,1057140.0
2022-09-29 10:00:00,44.14,44.17,43.95,44.0,1190303.0,38.0604,38.0862,37.8965,37.9397,1190303.0
2022-09-29 10:30:00,44.0,44.18,43.96,44.1,575986.0,37.9397,38.0949,37.9052,38.0259,575986.0
2022-09-29 11:00:00,44.1,44.2,43.99,44.06,673042.0,38.0259,38.1121,37.931,37.9914,673042.0
2022-09-29 11:30:00,44.05,44.24,44.03,44.17,533377.0,37.9828,38.1466,37.9655,38.0862,533377.0
2022-09-29 12:00:00,44.17,44.37,44.12,44.35,519047.0,38.0862,38.2587,38.0431,38.2414,519047.0
2022-09-29 12:30:00,44.36,44.47,44.33,44.33,697928.0,38.2501,38.3449,38.2242,38.2242,697928.0
2022-09-29 13:00:00,44.32,44.33,44.13,44.2,375672.0,38.2156,38.2242,38.0518,38.1121,375672.0
2022-09-29 13:30:00,44.21,44.28,44.09,44.11,529728.0,38.1207,38.1811,38.0173,38.0345,529728.0
2022-09-29 14:00:00,44.11,44.15,44.02,44.11,628264.0,38.0345,38.069,37.9569,38.0345,628264.0
2022-09-29 14:30:00,44.11,44.16,44.0,44.0,480597.0,38.0345,38.0776,37.9397,37.9397,480597.0
2022-09-29 15:00:00,44.0,44.21,44.0,44.12,770733.0,37.9397,38.1207,37.9397,38.0431,770733.0
2022-09-29 15:30:00,44.12,44.25,44.1,44.19,1776900.0,38.0431,38.1552,38.0259,38.1035,1776900.0
2022-09-30 09:30:00,44.17,44.6,43.97,44.44,2284600.0,38.0862,38.457,37.9138,38.3191,2284600.0
2022-09-30 10:00:00,44.44,44.45,43.98,44.28,1067268.0,38.3191,38.3277,37.9224,38.1811,1067268.0
2022-09-30 10:30:00,44.29,44.47,44.28,44.33,867002.0,38.1897,38.3449,38.1811,38.2242,867002.0
2022-09-30 11:00:00,44.32,44.53,44.3,44.45,536792.0,38.2156,38.3967,38.1983,38.3277,536792.0
2022-09-30 11:30:00,44.45,44.48,44.27,44.35,751274.0,38.3277,38.3535,38.1725,38.2414,751274.0
2022-09-30 12:00:00,44.35,44.49,44.21,44.47,994514.0,38.2414,38.3622,38.1207,38.3449,994514.0
2022-09-30 12:30:00,44.46,44.61,44.39,44.41,720081.0,38.3363,38.4656,38.2759,38.2932,720081.0
2022-09-30 13:00:00,44.4,44.42,44.29,44.38,399818.0,38.2846,38.3018,38.1897,38.2673,399818.0
2022-09-30 13:30:00,44.38,44.43,44.28,44.3,519698.0,38.2673,38.3104,38.1811,38.1983,519698.0
2022-09-30 14:00:00,44.29,44.39,44.17,44.2,649609.0,38.1897,38.2759,38.0862,38.1121,649609.0
2022-09-30 14:30:00,44.2,44.23,44.05,44.13,1591544.0,38.1121,38.138,37.9828,38.0518,1591544.0
2022-09-30 15:00:00,44.13,44.27,44.05,44.15,706561.0,38.0518,38.1725,37.9828,38.069,706561.0
2022-09-30 15:30:00,44.16,44.23,43.73,43.84,3735359.0,38.0776,38.138,37.7068,37.8017,3735359.0
2022-10-03 09:30:00,44.07,44.23,43.49,43.67,1828168.0,38.0,38.138,37.4999,37.6551,1828168.0
2022-10-03 10:00:00,43.68,43.97,43.68,43.78,1074095.0,37.6637,37.9138,37.6637,37.75,1074095.0
2022-10-03 10:30:00,43.79,44.1,43.73,43.9,1200232.0,37.7586,38.0259,37.7068,37.8534,1200232.0
2022-10-03 11:00:00,43.9,44.06,43.89,43.99,652207.0,37.8534,37.9914,37.8448,37.931,652207.0
2022-10-03 11:30:00,44.0,44.06,43.85,43.91,833043.0,37.9397,37.9914,37.8103,37.8621,833043.0
2022-10-03 12:00:00,43.9,43.92,43.54,43.55,1457081.0,37.8534,37.8707,37.543,37.5516,1457081.0
2022-10-03 12:30:00,43.54,43.76,43.52,43.72,1765650.0,37.543,37.7327,37.5258,37.6982,1765650.0
2022-10-03 13:00:00,43.71,43.86,43.62,43.69,1290107.0,37.6896,37.8189,37.612,37.6724,1290107.0
2022-10-03 13:30:00,43.7,43.77,43.62,43.64,745793.0,37.681,37.7413,37.612,37.6292,745793.0
2022-10-03 14:00:00,43.65,43.94,43.63,43.92,1630645.0,37.6379,37.8879,37.6206,37.8707,1630645.0
2022-10-03 14:30:00,43.92,44.15,43.91,44.12,1059440.0,37.8707,38.069,37.8621,38.0431,1059440.0
2022-10-03 15:00:00,44.12,44.25,44.05,44.24,972107.0,38.0431,38.1552,37.9828,38.1466,972107.0
2022-10-03 15:30:00,44.24,44.28,44.11,44.12,2587696.0,38.1466,38.1811,38.0345,38.0431,2587696.0
2022-10-04 09:30:00,44.25,44.84,44.09,44.61,2015573.0,38.1552,38.664,38.0173,38.4656,2015573.0
2022-10-04 10:00:00,44.61,44.72,44.27,44.27,2044118.0,38.4656,38.5605,38.1725,38.1725,2044118.0
2022-10-04 10:30:00,44.28,44.43,44.22,44.42,1524653.0,38.1811,38.3104,38.1294,38.3018,1524653.0
2022-10-04 11:00:00,44.42,44.58,44.36,44.39,1077093.0,38.3018,38.4398,38.2501,38.2759,1077093.0
2022-10-04 11:30:00,44.4,44.57,44.29,44.33,1277479.0,38.2846,38.4311,38.1897,38.2242,1277479.0
2022-10-04 12:00:00,44.33,44.56,44.27,44.55,1236825.0,38.2242,38.4225,38.1725,38.4139,1236825.0
2022-10-04 12:30:00,44.55,44.61,44.45,44.5,1001929.0,38.4139,38.4656,38.3277,38.3708,1001929.0
2022-10-04 13:00:00,44.49,44.5,44.18,44.27,2038814.0,38.3622,38.3708,38.0949,38.1725,2038814.0
2022-10-04 13:30:00,44.27,44.38,44.2,44.34,1358185.0,38.1725,38.2673,38.1121,38.2328,1358185.0
2022-10-04 14:00:00,44.35,44.46,44.21,44.22,2199032.0,38.2414,38.3363,38.1207,38.1294,2199032.0
2022-10-04 14:30:00,44.22,44.38,44.2,44.35,1113435.0,38.1294,38.2673,38.1121,38.2414,1113435.0
2022-10-04 15:00:00,44.36,44.42,44.2,44.37,2927704.0,38.2501,38.3018,38.1121,38.2587,2927704.0
2022-10-04 15:30:00,44.37,44.47,44.3,44.47,2508943.0,38.2587,38.3449,38.1983,38.3449,2508943.0
2022-10-05 09:30:00,44.12,44.28,44.02,44.03,1115881.0,38.0431,38.1811,37.9569,37.9655,1115881.0
2022-10-05 10:00:00,44.03,44.18,43.87,43.95,895417.0,37.9655,38.0949,37.8276,37.8965,895417.0
2022-10-05 10:30:00,43.94,43.97,43.71,43.76,643962.0,37.8879,37.9138,37.6896,37.7327,643962.0
2022-10-05 11:00:00,43.75,43.86,43.7,43.79,582836.0,37.7241,37.8189,37.681,37.7586,582836.0
2022-10-05 11:30:00,43.8,43.91,43.69,43.73,821907.0,37.7672,37.8621,37.6724,37.7068,821907.0
2022-10-05 12:00:00,43.73,43.95,43.68,43.89,492295.0,37.7068,37.8965,37.6637,37.8448,492295.0
2022-10-05 12:30:00,43.9,44.01,43.84,43.92,530710.0,37.8534,37.9483,37.8017,37.8707,530710.0
2022-10-05 13:00:00,43.91,44.11,43.91,44.05,718739.0,37.8621,38.0345,37.8621,37.9828,718739.0
2022-10-05 13:30:00,44.06,44.11,43.98,44.02,620204.0,37.9914,38.0345,37.9224,37.9569,620204.0
2022-10-05 14:00:00,44.02,44.25,44.01,44.19,751884.0,37.9569,38.1552,37.9483,38.1035,751884.0
2022-10-05 14:30:00,44.19,44.22,44.11,44.16,660077.0,38.1035,38.1294,38.0345,38.0776,660077.0
2022-10-05 15:00:00,44.16,44.33,44.15,44.31,1089174.0,38.0776,38.2242,38.069,38.207,1089174.0
2022-10-05 15:30:00,44.31,44.37,44.0,44.12,2381984.0,38.207,38.2587,37.9397,38.0431,2381984.0
2022-10-06 09:30:00,43.76,43.78,43.41,43.46,1422415.0,37.7327,37.75,37.4309,37.474,1422415.0
2022-10-06 10:00:00,43.46,43.54,43.34,43.4,1370352.0,37.474,37.543,37.3706,37.4223,1370352.0
2022-10-06 10:30:00,43.39,43.48,43.3,43.38,1126099.0,37.4137,37.4913,37.3361,37.4051,1126099.0
2022-10-06 11:00:00,43.38,43.43,43.23,43.39,1097853.0,37.4051,37.4482,37.2757,37.4137,1097853.0
2022-10-06 11:30:00,43.4,43.51,43.3,43.37,846540.0,37.4223,37.5171,37.3361,37.3964,846540.0
2022-10-06 12:00:00,43.36,43.49,43.29,43.47,675305.0,37.3878,37.4999,37.3274,37.4827,675305.0
2022-10-06 12:30:00,43.47,43.54,43.44,43.45,653849.0,37.4827,37.543,37.4568,37.4654,653849.0
2022-10-06 13:00:00,43.45,43.47,43.28,43.38,845117.0,37.4654,37.4827,37.3188,37.4051,845117.0
2022-10-06 13:30:00,43.38,43.38,43.24,43.3,521462.0,37.4051,37.4051,37.2843,37.3361,521462.0
2022-10-06 14:00:00,43.3,43.3,43.12,43.21,968096.0,37.3361,37.3361,37.1809,37.2585,968096.0
2022-10-06 14:30:00,43.21,43.27,43.09,43.12,1186246.0,37.2585,37.3102,37.155,37.1809,1186246.0
2022-10-06 15:00:00,43.12,43.24,43.04,43.23,1307502.0,37.1809,37.2843,37.1119,37.2757,1307502.0
2022-10-06 15:30:00,43.23,43.26,43.06,43.09,2717903.0,37.2757,37.3016,37.1291,37.155,2717903.0
2022-10-07 09:30:00,43.05,43.05,42.36,42.41,1658596.0,37.1205,37.1205,36.5255,36.5687,1658596.0
2022-10-07 10:00:00,42.41,42.51,42.23,42.4,1133056.0,36.5687,36.6549,36.4134,36.56,1133056.0
2022-10-07 10:30:00,42.41,42.54,42.39,42.49,1110005.0,36.5687,36.6807,36.5514,36.6376,1110005.0
2022-10-07 11:00:00,42.49,42.6,42.35,42.41,595336.0,36.6376,36.7325,36.5169,36.5687,595336.0
2022-10-07 11:30:00,42.41,42.54,42.37,42.44,950215.0,36.5687,36.6807,36.5342,36.5945,950215.0
2022-10-07 12:00:00,42.44,42.57,42.41,42.5,579072.0,36.5945,36.7066,36.5687,36.6463,579072.0
2022-10-07 12:30:00,42.5,42.54,42.37,42.43,589588.0,36.6463,36.6807,36.5342,36.5859,589588.0
2022-10-07 13:00:00,42.42,42.46,42.35,42.42,471778.0,36.5773,36.6118,36.5169,36.5773,471778.0
2022-10-07 13:30:00,42.43,42.43,42.29,42.34,666502.0,36.5859,36.5859,36.4652,36.5083,666502.0
2022-10-07 14:00:00,42.34,42.35,42.15,42.16,789081.0,36.5083,36.5169,36.3445,36.3531,789081.0
2022-10-07 14:30:00,42.16,42.18,42.06,42.09,683319.0,36.3531,36.3703,36.2669,36.2927,683319.0
2022-10-07 15:00:00,42.09,42.15,41.93,41.98,1341165.0,36.2927,36.3445,36.1548,36.1979,1341165.0
2022-10-07 15:30:00,41.98,42.38,41.92,42.36,4018747.0,36.1979,36.5428,36.1461,36.5255,4018747.0
2022-10-10 09:30:00,42.35,42.62,42.24,42.25,1614104.0,36.5169,36.7497,36.4221,36.4307,1614104.0
2022-10-10 10:00:00,42.25,42.34,42.14,42.3,1162001.0,36.4307,36.5083,36.3358,36.4738,1162001.0
2022-10-10 10:30:00,42.3,42.36,42.12,42.18,1042757.0,36.4738,36.5255,36.3186,36.3703,1042757.0
2022-10-10 11:00:00,42.17,42.18,42.0,42.02,851237.0,36.3617,36.3703,36.2151,36.2324,851237.0
2022-10-10 11:30:00,42.02,42.12,41.99,42.02,1086352.0,36.2324,36.3186,36.2065,36.2324,1086352.0
2022-10-10 12:00:00,42.02,42.07,41.95,41.98,790183.0,36.2324,36.2755,36.172,36.1979,790183.0
2022-10-10 12:30:00,41.98,42.01,41.81,41.87,653847.0,36.1979,36.2237,36.0513,36.103,653847.0
2022-10-10 13:00:00,41.86,41.91,41.81,41.84,609937.0,36.0944,36.1375,36.0513,36.0772,609937.0
2022-10-10 13:30:00,41.83,42.06,41.81,41.97,702612.0,36.0685,36.2669,36.0513,36.1893,702612.0
2022-10-10 14:00:00,41.98,42.0,41.86,41.9,672824.0,36.1979,36.2151,36.0944,36.1289,672824.0
2022-10-10 14:30:00,41.9,41.98,41.81,41.85,721970.0,36.1289,36.1979,36.0513,36.0858,721970.0
2022-10-10 15:00:00,41.85,41.93,41.77,41.9,839526.0,36.0858,36.1548,36.0168,36.1289,839526.0
2022-10-10 15:30:00,41.9,41.97,41.76,41.77,3020777.0,36.1289,36.1893,36.0082,36.0168,3020777.0
2022-10-11 09:30:00,41.66,41.83,41.46,41.74,1831418.0,35.922,36.0685,35.7495,35.9909,1831418.0
2022-10-11 10:00:00,41.73,41.77,41.44,41.5,1268073.0,35.9823,36.0168,35.7323,35.784,1268073.0
2022-10-11 10:30:00,41.5,41.92,41.48,41.89,892393.0,35.784,36.1461,35.7667,36.1203,892393.0
2022-10-11 11:00:00,41.9,42.16,41.88,42.07,848762.0,36.1289,36.3531,36.1117,36.2755,848762.0
2022-10-11 11:30:00,42.07,42.2,41.92,42.17,962138.0,36.2755,36.3876,36.1461,36.3617,962138.0
2022-10-11 12:00:00,42.17,42.31,42.15,42.25,934431.0,36.3617,36.4824,36.3445,36.4307,934431.0
2022-10-11 12:30:00,42.24,42.46,42.23,42.44,763672.0,36.4221,36.6118,36.4134,36.5945,763672.0
2022-10-11 13:00:00,42.44,42.57,42.39,42.49,731597.0,36.5945,36.7066,36.5514,36.6376,731597.0
2022-10-11 13:30:00,42.49,42.55,42.38,42.43,658723.0,36.6376,36.6894,36.5428,36.5859,658723.0
2022-10-11 14:00:00,42.42,42.44,42.31,42.34,669543.0,36.5773,36.5945,36.4824,36.5083,669543.0
2022-10-11 14:30:00,42.34,42.41,41.84,41.84,1405804.0,36.5083,36.5687,36.0772,36.0772,1405804.0
2022-10-11 15:00:00,41.84,41.88,41.63,41.82,1503429.0,36.0772,36.1117,35.8961,36.0599,1503429.0
2022-10-11 15:30:00,41.82,42.01,41.79,41.91,2432643.0,36.0599,36.2237,36.0341,36.1375,2432643.0
2022-10-12 09:30:00,42.09,43.14,41.92,42.8,3725685.0,36.2927,37.1981,36.1461,36.9049,3725685.0
2022-10-12 10:00:00,42.8,42.9,42.67,42.73,1441066.0,36.9049,36.9912,36.7928,36.8446,1441066.0
2022-10-12 10:30:00,42.75,42.86,42.54,42.55,1019125.0,36.8618,36.9567,36.6807,36.6894,1019125.0
2022-10-12 11:00:00,42.55,42.66,42.5,42.51,714376.0,36.6894,36.7842,36.6463,36.6549,714376.0
2022-10-12 11:30:00,42.51,42.55,42.39,42.44,713133.0,36.6549,36.6894,36.5514,36.5945,713133.0
2022-10-12 12:00:00,42.44,42.56,42.39,42.39,582558.0,36.5945,36.698,36.5514,36.5514,582558.0
2022-10-12 12:30:00,42.39,42.4,42.29,42.4,544903.0,36.5514,36.56,36.4652,36.56,544903.0
2022-10-12 13:00:00,42.39,42.49,42.34,42.36,573409.0,36.5514,36.6376,36.5083,36.5255,573409.0
2022-10-12 13:30:00,42.35,42.36,42.17,42.22,427224.0,36.5169,36.5255,36.3617,36.4048,427224.0
2022-10-12 14:00:00,42.22,42.33,42.17,42.28,885336.0,36.4048,36.4997,36.3617,36.4566,885336.0
2022-10-12 14:30:00,42.29,42.31,42.16,42.2,462247.0,36.4652,36.4824,36.3531,36.3876,462247.0
2022-10-12 15:00:00,42.2,42.36,42.17,42.25,928288.0,36.3876,36.5255,36.3617,36.4307,928288.0
2022-10-12 15:30:00,42.25,42.28,42.02,42.03,2081707.0,36.4307,36.4566,36.2324,36.241,2081707.0
2022-10-13 09:30:00,41.76,42.11,41.7,41.98,1855161.0,36.0082,36.31,35.9564,36.1979,1855161.0
2022-10-13 10:00:00,41.98,42.21,41.98,42.05,1157446.0,36.1979,36.3962,36.1979,36.2582,1157446.0
2022-10-13 10:30:00,42.05,42.19,42.04,42.12,1015089.0,36.2582,36.379,36.2496,36.3186,1015089.0
2022-10-13 11:00:00,42.12,42.86,42.11,42.69,1709194.0,36.3186,36.9567,36.31,36.8101,1709194.0
2022-10-13 11:30:00,42.7,43.09,42.62,42.97,1395760.0,36.8187,37.155,36.7497,37.0515,1395760.0
2022-10-13 12:00:00,42.98,43.14,42.79,42.79,923662.0,37.0601,37.1981,36.8963,36.8963,923662.0
2022-10-13 12:30:00,42.79,43.1,42.75,42.98,774771.0,36.8963,37.1636,36.8618,37.0601,774771.0
2022-10-13 13:00:00,42.98,43.14,42.93,43.09,1005750.0,37.0601,37.1981,37.017,37.155,1005750.0
2022-10-13 13:30:00,43.09,43.16,42.94,42.97,1316503.0,37.155,37.2154,37.0257,37.0515,1316503.0
2022-10-13 14:00:00,42.96,43.01,42.82,42.88,979036.0,37.0429,37.086,36.9222,36.9739,979036.0
2022-10-13 14:30:00,42.88,43.11,42.85,43.05,1026262.0,36.9739,37.1722,36.9481,37.1205,1026262.0
2022-10-13 15:00:00,43.05,43.1,42.94,42.97,1060790.0,37.1205,37.1636,37.0257,37.0515,1060790.0
2022-10-13 15:30:00,42.97,43.05,42.82,42.96,2802149.0,37.0515,37.1205,36.9222,37.0429,2802149.0
2022-10-14 09:30:00,42.89,43.38,42.76,42.98,1628621.0,36.9825,37.4051,36.8704,37.0601,1628621.0
2022-10-14 10:00:00,42.98,42.98,42.45,42.58,1382187.0,37.0601,37.0601,36.6031,36.7152,1382187.0
2022-10-14 10:30:00,42.58,42.71,42.47,42.69,863684.0,36.7152,36.8273,36.6204,36.8101,863684.0
2022-10-14 11:00:00,42.69,42.74,42.44,42.5,1245580.0,36.8101,36.8532,36.5945,36.6463,1245580.0
2022-10-14 11:30:00,42.51,42.52,42.36,42.44,637111.0,36.6549,36.6635,36.5255,36.5945,637111.0
2022-10-14 12:00:00,42.44,42.6,42.41,42.6,635447.0,36.5945,36.7325,36.5687,36.7325,635447.0
2022-10-14 12:30:00,42.6,42.73,42.55,42.62,479133.0,36.7325,36.8446,36.6894,36.7497,479133.0
2022-10-14 13:00:00,42.62,42.76,42.61,42.74,578696.0,36.7497,36.8704,36.7411,36.8532,578696.0
2022-10-14 13:30:00,42.73,43.04,42.72,43.03,672349.0,36.8446,37.1119,36.836,37.1033,672349.0
2022-10-14 14:00:00,43.03,43.04,42.81,42.87,595072.0,37.1033,37.1119,36.9136,36.9653,595072.0
2022-10-14 14:30:00,42.87,42.94,42.78,42.94,549086.0,36.9653,37.0257,36.8877,37.0257,549086.0
2022-10-14 15:00:00,42.93,43.04,42.86,43.02,719148.0,37.017,37.1119,36.9567,37.0946,719148.0
2022-10-14 15:30:00,43.02,43.1,42.82,42.92,2779513.0,37.0946,37.1636,36.9222,37.0084,2779513.0
2022-10-17 09:30:00,43.19,43.54,43.19,43.45,1657186.0,37.2412,37.543,37.2412,37.4654,1657186.0
2022-10-17 10:00:00,43.46,43.65,43.38,43.48,1028507.0,37.474,37.6379,37.4051,37.4913,1028507.0
2022-10-17 10:30:00,43.48,43.56,43.38,43.52,879834.0,37.4913,37.5603,37.4051,37.5258,879834.0
2022-10-17 11:00:00,43.52,43.59,43.45,43.55,803192.0,37.5258,37.5861,37.4654,37.5516,803192.0
2022-10-17 11:30:00,43.55,43.72,43.55,43.66,739752.0,37.5516,37.6982,37.5516,37.6465,739752.0
2022-10-17 12:00:00,43.66,43.71,43.55,43.66,433821.0,37.6465,37.6896,37.5516,37.6465,433821.0
2022-10-17 12:30:00,43.66,43.71,43.62,43.7,631264.0,37.6465,37.6896,37.612,37.681,631264.0
2022-10-17 13:00:00,43.7,43.76,43.64,43.75,599790.0,37.681,37.7327,37.6292,37.7241,599790.0
2022-10-17 13:30:00,43.75,43.81,43.69,43.75,628892.0,37.7241,37.7758,37.6724,37.7241,628892.0
2022-10-17 14:00:00,43.75,43.79,43.47,43.54,675403.0,37.7241,37.7586,37.4827,37.543,675403.0
2022-10-17 14:30:00,43.54,43.64,43.47,43.61,788596.0,37.543,37.6292,37.4827,37.6034,788596.0
2022-10-17 15:00:00,43.61,43.67,43.57,43.64,666031.0,37.6034,37.6551,37.5689,37.6292,666031.0
2022-10-17 15:30:00,43.64,43.75,43.61,43.66,1685483.0,37.6292,37.7241,37.6034,37.6465,1685483.0
2022-10-18 09:30:00,44.05,44.09,43.77,44.05,1582482.0,37.9828,38.0173,37.7413,37.9828,1582482.0
2022-10-18 10:00:00,44.05,44.16,43.82,43.87,1135564.0,37.9828,38.0776,37.7844,37.8276,1135564.0
2022-10-18 10:30:00,43.87,44.04,43.85,43.93,833096.0,37.8276,37.9741,37.8103,37.8793,833096.0
2022-10-18 11:00:00,43.93,43.98,43.73,43.75,895548.0,37.8793,37.9224,37.7068,37.7241,895548.0
2022-10-18 11:30:00,43.75,43.8,43.62,43.76,715503.0,37.7241,37.7672,37.612,37.7327,715503.0
2022-10-18 12:00:00,43.76,43.83,43.68,43.8,706287.0,37.7327,37.7931,37.6637,37.7672,706287.0
2022-10-18 12:30:00,43.8,44.06,43.76,43.95,784504.0,37.7672,37.9914,37.7327,37.8965,784504.0
2022-10-18 13:00:00,43.95,44.05,43.85,44.05,727442.0,37.8965,37.9828,37.8103,37.9828,727442.0
2022-10-18 13:30:00,44.05,44.23,44.03,44.21,692802.0,37.9828,38.138,37.9655,38.1207,692802.0
2022-10-18 14:00:00,44.22,44.36,44.14,44.35,826645.0,38.1294,38.2501,38.0604,38.2414,826645.0
2022-10-18 14:30:00,44.36,44.36,44.17,44.21,877120.0,38.2501,38.2501,38.0862,38.1207,877120.0
2022-10-18 15:00:00,44.21,44.22,43.98,44.04,943223.0,38.1207,38.1294,37.9224,37.9741,943223.0
2022-10-18 15:30:00,44.04,44.14,43.99,44.1,2289735.0,37.9741,38.0604,37.931,38.0259,2289735.0
2022-10-19 09:30:00,43.91,44.07,43.04,43.09,2022316.0,37.8621,38.0,37.1119,37.155,2022316.0
2022-10-19 10:00:00,43.08,43.37,42.85,43.32,2458966.0,37.1464,37.3964,36.9481,37.3533,2458966.0
2022-10-19 10:30:00,43.33,43.51,43.22,43.41,2049915.0,37.3619,37.5171,37.2671,37.4309,2049915.0
2022-10-19 11:00:00,43.42,43.42,43.09,43.21,1485126.0,37.4395,37.4395,37.155,37.2585,1485126.0
2022-10-19 11:30:00,43.21,43.26,43.09,43.11,857775.0,37.2585,37.3016,37.155,37.1722,857775.0
2022-10-19 12:00:00,43.1,43.11,42.89,42.9,641610.0,37.1636,37.1722,36.9825,36.9912,641610.0
2022-10-19 12:30:00,42.9,42.95,42.74,42.79,876738.0,36.9912,37.0343,36.8532,36.8963,876738.0
2022-10-19 13:00:00,42.78,43.04,42.77,42.98,901145.0,36.8877,37.1119,36.8791,37.0601,901145.0
2022-10-19 13:30:00,42.98,42.98,42.88,42.95,699257.0,37.0601,37.0601,36.9739,37.0343,699257.0
2022-10-19 14:00:00,42.96,43.06,42.86,42.91,734875.0,37.0429,37.1291,36.9567,36.9998,734875.0
2022-10-19 14:30:00,42.91,43.03,42.88,43.0,1372426.0,36.9998,37.1033,36.9739,37.0774,1372426.0
2022-10-19 15:00:00,42.99,43.14,42.97,43.07,1114874.0,37.0688,37.1981,37.0515,37.1377,1114874.0
2022-10-19 15:30:00,43.07,43.16,43.03,43.12,3033186.0,37.1377,37.2154,37.1033,37.1809,3033186.0
2022-10-20 09:30:00,43.27,43.3,42.86,43.08,1818443.0,37.3102,37.3361,36.9567,37.1464,1818443.0
2022-10-20 10:00:00,43.08,43.41,42.99,43.37,1323652.0,37.1464,37.4309,37.0688,37.3964,1323652.0
2022-10-20 10:30:00,43.37,43.41,43.19,43.3,768593.0,37.3964,37.4309,37.2412,37.3361,768593.0
2022-10-20 11:00:00,43.31,43.4,43.24,43.26,1200779.0,37.3447,37.4223,37.2843,37.3016,1200779.0
2022-10-20 11:30:00,43.26,43.41,43.2,43.27,709835.0,37.3016,37.4309,37.2498,37.3102,709835.0
2022-10-20 12:00:00,43.27,43.31,43.16,43.24,651038.0,37.3102,37.3447,37.2154,37.2843,651038.0
2022-10-20 12:30:00,43.23,43.35,43.19,43.34,535130.0,37.2757,37.3792,37.2412,37.3706,535130.0
2022-10-20 13:00:00,43.34,43.34,43.15,43.25,755195.0,37.3706,37.3706,37.2067,37.293,755195.0
2022-10-20 13:30:00,43.24,43.29,43.12,43.19,625351.0,37.2843,37.3274,37.1809,37.2412,625351.0
2022-10-20 14:00:00,43.18,43.2,42.88,42.88,909414.0,37.2326,37.2498,36.9739,36.9739,909414.0
2022-10-20 14:30:00,42.88,42.96,42.83,42.89,835983.0,36.9739,37.0429,36.9308,36.9825,835983.0
2022-10-20 15:00:00,42.89,42.99,42.86,42.91,1004430.0,36.9825,37.0688,36.9567,36.9998,1004430.0
2022-10-20 15:30:00,42.91,43.02,42.82,42.89,2498839.0,36.9998,37.0946,36.9222,36.9825,2498839.0
2022-10-21 09:30:00,43.31,44.82,42.99,44.67,7411042.0,37.3447,38.6467,37.0688,38.5174,7411042.0
2022-10-21 10:00:00,44.68,45.02,44.67,44.88,2701457.0,38.526,38.8192,38.5174,38.6984,2701457.0
2022-10-21 10:30:00,44.88,44.99,44.64,44.73,1775033.0,38.6984,38.7933,38.4915,38.5691,1775033.0
2022-10-21 11:00:00,44.73,44.74,44.48,44.57,1332679.0,38.5691,38.5777,38.3535,38.4311,1332679.0
2022-10-21 11:30:00,44.58,44.85,44.54,44.84,1335568.0,38.4398,38.6726,38.4053,38.664,1335568.0
2022-10-21 12:00:00,44.84,45.01,44.66,44.69,1303258.0,38.664,38.8105,38.5088,38.5346,1303258.0
2022-10-21 12:30:00,44.69,45.0,44.65,44.88,699408.0,38.5346,38.8019,38.5001,38.6984,699408.0
2022-10-21 13:00:00,44.87,44.93,44.73,44.91,896068.0,38.6898,38.7416,38.5691,38.7243,896068.0
2022-10-21 13:30:00,44.91,44.97,44.79,44.87,1666606.0,38.7243,38.7761,38.6208,38.6898,1666606.0
2022-10-21 14:00:00,44.86,44.88,44.66,44.68,772228.0,38.6812,38.6984,38.5088,38.526,772228.0
2022-10-21 14:30:00,44.68,44.88,44.65,44.87,879398.0,38.526,38.6984,38.5001,38.6898,879398.0
2022-10-21 15:00:00,44.88,45.16,44.84,45.13,1171748.0,38.6984,38.9399,38.664,38.914,1171748.0
2022-10-21 15:30:00,45.13,45.13,44.9,44.97,3680294.0,38.914,38.914,38.7157,38.7761,3680294.0
2022-10-24 09:30:00,45.08,45.71,44.98,45.68,2259121.0,38.8709,39.4141,38.7847,39.3883,2259121.0
2022-10-24 10:00:00,45.68,45.68,45.26,45.44,1097707.0,39.3883,39.3883,39.0261,39.1813,1097707.0
2022-10-24 10:30:00,45.45,45.76,45.43,45.73,1186013.0,39.1899,39.4572,39.1727,39.4314,1186013.0
2022-10-24 11:00:00,45.73,45.8,45.54,45.65,1022066.0,39.4314,39.4917,39.2675,39.3624,1022066.0
2022-10-24 11:30:00,45.65,45.87,45.58,45.84,911784.0,39.3624,39.5521,39.302,39.5262,911784.0
2022-10-24 12:00:00,45.84,45.86,45.7,45.74,792786.0,39.5262,39.5435,39.4055,39.44,792786.0
2022-10-24 12:30:00,45.74,45.75,45.61,45.63,720778.0,39.44,39.4486,39.3279,39.3451,720778.0
2022-10-24 13:00:00,45.63,45.71,45.53,45.63,982655.0,39.3451,39.4141,39.2589,39.3451,982655.0
2022-10-24 13:30:00,45.63,45.69,45.54,45.66,624760.0,39.3451,39.3969,39.2675,39.371,624760.0
2022-10-24 14:00:00,45.65,45.73,45.52,45.64,904163.0,39.3624,39.4314,39.2503,39.3538,904163.0
2022-10-24 14:30:00,45.63,45.74,45.58,45.72,589624.0,39.3451,39.44,39.302,39.4228,589624.0
2022-10-24 15:00:00,45.73,45.81,45.65,45.76,647053.0,39.4314,39.5004,39.3624,39.4572,647053.0
2022-10-24 15:30:00,45.76,45.76,45.46,45.56,2429523.0,39.4572,39.4572,39.1986,39.2848,2429523.0
2022-10-25 09:30:00,45.27,45.54,44.89,45.51,1678541.0,39.0347,39.2675,38.7071,39.2417,1678541.0
2022-10-25 10:00:00,45.52,45.69,45.3,45.66,966224.0,39.2503,39.3969,39.0606,39.371,966224.0
2022-10-25 10:30:00,45.66,45.71,45.48,45.59,781561.0,39.371,39.4141,39.2158,39.3107,781561.0
2022-10-25 11:00:00,45.59,45.68,45.56,45.61,710403.0,39.3107,39.3883,39.2848,39.3279,710403.0
2022-10-25 11:30:00,45.61,45.62,45.4,45.42,798720.0,39.3279,39.3365,39.1468,39.1641,798720.0
2022-10-25 12:00:00,45.41,45.48,45.32,45.34,629579.0,39.1554,39.2158,39.0778,39.0951,629579.0
2022-10-25 12:30:00,45.34,45.59,45.33,45.59,717979.0,39.0951,39.3107,39.0865,39.3107,717979.0
2022-10-25 13:00:00,45.59,45.77,45.56,45.72,757682.0,39.3107,39.4659,39.2848,39.4228,757682.0
2022-10-25 13:30:00,45.72,45.78,45.48,45.55,666520.0,39.4228,39.4745,39.2158,39.2762,666520.0
2022-10-25 14:00:00,45.55,45.75,45.44,45.64,1653394.0,39.2762,39.4486,39.1813,39.3538,1653394.0
2022-10-25 14:30:00,45.64,45.82,45.61,45.64,921206.0,39.3538,39.509,39.3279,39.3538,921206.0
2022-10-25 15:00:00,45.63,45.68,45.53,45.65,951979.0,39.3451,39.3883,39.2589,39.3624,951979.0
2022-10-25 15:30:00,45.65,45.68,45.5,45.62,2976796.0,39.3624,39.3883,39.2331,39.3365,2976796.0
2022-10-26 09:30:00,45.92,46.19,45.82,46.07,1641941.0,39.5952,39.828,39.509,39.7245,1641941.0
2022-10-26 10:00:00,46.06,46.32,46.01,46.25,1154340.0,39.7159,39.9401,39.6728,39.8798,1154340.0
2022-10-26 10:30:00,46.24,46.31,46.17,46.2,754157.0,39.8711,39.9315,39.8108,39.8366,754157.0
2022-10-26 11:00:00,46.2,46.58,46.18,46.53,1246912.0,39.8366,40.1643,39.8194,40.1212,1246912.0
2022-10-26 11:30:00,46.53,46.6,46.45,46.57,936704.0,40.1212,40.1815,40.0522,40.1557,936704.0
2022-10-26 12:00:00,46.57,46.65,46.46,46.55,906179.0,40.1557,40.2247,40.0608,40.1384,906179.0
2022-10-26 12:30:00,46.55,46.57,46.39,46.44,716801.0,40.1384,40.1557,40.0005,40.0436,716801.0
2022-10-26 13:00:00,46.44,46.44,46.34,46.4,723629.0,40.0436,40.0436,39.9574,40.0091,723629.0
2022-10-26 13:30:00,46.4,46.5,46.35,46.47,764431.0,40.0091,40.0953,39.966,40.0695,764431.0
2022-10-26 14:00:00,46.46,46.57,46.42,46.43,557981.0,40.0608,40.1557,40.0263,40.035,557981.0
2022-10-26 14:30:00,46.43,46.46,46.17,46.18,617337.0,40.035,40.0608,39.8108,39.8194,617337.0
2022-10-26 15:00:00,46.18,46.24,45.62,46.06,2429281.0,39.8194,39.8711,39.3365,39.7159,2429281.0
2022-10-26 15:30:00,46.07,46.22,46.02,46.06,2589168.0,39.7245,39.8539,39.6814,39.7159,2589168.0
2022-10-27 09:30:00,45.81,46.03,45.68,45.77,1314601.0,39.5004,39.6901,39.3883,39.4659,1314601.0
2022-10-27 10:00:00,45.78,46.08,45.75,45.94,704668.0,39.4745,39.7332,39.4486,39.6124,704668.0
2022-10-27 10:30:00,45.93,45.99,45.79,45.95,738239.0,39.6038,39.6556,39.4831,39.6211,738239.0
2022-10-27 11:00:00,45.96,45.97,45.81,45.94,515317.0,39.6297,39.6383,39.5004,39.6124,515317.0
2022-10-27 11:30:00,45.93,45.95,45.82,45.89,479808.0,39.6038,39.6211,39.509,39.5693,479808.0
2022-10-27 12:00:00,45.9,45.99,45.81,45.81,524926.0,39.578,39.6556,39.5004,39.5004,524926.0
2022-10-27 12:30:00,45.81,46.01,45.81,45.95,679944.0,39.5004,39.6728,39.5004,39.6211,679944.0
2022-10-27 13:00:00,45.95,46.05,45.92,46.0,400740.0,39.6211,39.7073,39.5952,39.6642,400740.0
2022-10-27 13:30:00,45.99,46.0,45.81,45.86,436959.0,39.6556,39.6642,39.5004,39.5435,436959.0
2022-10-27 14:00:00,45.85,45.94,45.82,45.87,346147.0,39.5348,39.6124,39.509,39.5521,346147.0
2022-10-27 14:30:00,45.87,45.89,45.76,45.82,532225.0,39.5521,39.5693,39.4572,39.509,532225.0
2022-10-27 15:00:00,45.82,46.06,45.81,46.04,1680018.0,39.509,39.7159,39.5004,39.6987,1680018.0
2022-10-27 15:30:00,46.03,46.11,45.69,45.77,4723479.0,39.6901,39.759,39.3969,39.4659,4723479.0
2022-10-28 09:30:00,45.98,46.35,45.93,46.25,1508687.0,39.6469,39.966,39.6038,39.8798,1508687.0
2022-10-28 10:00:00,46.25,46.85,46.24,46.79,1429612.0,39.8798,40.3971,39.8711,40.3454,1429612.0
2022-10-28 10:30:00,46.78,47.17,46.78,47.11,1817681.0,40.3368,40.673,40.3368,40.6213,1817681.0
2022-10-28 11:00:00,47.11,47.28,47.03,47.19,1365887.0,40.6213,40.7679,40.5523,40.6903,1365887.0
2022-10-28 11:30:00,47.19,47.35,47.13,47.29,1101814.0,40.6903,40.8282,40.6385,40.7765,1101814.0
2022-10-28 12:00:00,47.29,47.37,47.21,47.33,828483.0,40.7765,40.8455,40.7075,40.811,828483.0
2022-10-28 12:30:00,47.33,47.42,47.26,47.39,760837.0,40.811,40.8886,40.7506,40.8627,760837.0
2022-10-28 13:00:00,47.4,47.46,47.32,47.41,1501438.0,40.8714,40.9231,40.8024,40.88,1501438.0
2022-10-28 13:30:00,47.41,47.52,47.32,47.33,1404192.0,40.88,40.9748,40.8024,40.811,1404192.0
2022-10-28 14:00:00,47.33,47.35,47.19,47.3,1063591.0,40.811,40.8282,40.6903,40.7851,1063591.0
2022-10-28 14:30:00,47.3,47.42,47.24,47.28,1257430.0,40.7851,40.8886,40.7334,40.7679,1257430.0
2022-10-28 15:00:00,47.29,47.49,47.28,47.48,1010588.0,40.7765,40.949,40.7679,40.9403,1010588.0
2022-10-28 15:30:00,47.48,47.52,47.39,47.48,2658981.0,40.9403,40.9748,40.8627,40.9403,2658981.0
2022-10-31 09:30:00,47.08,47.39,46.87,46.94,2088131.0,40.5954,40.8627,40.4144,40.4747,2088131.0
2022-10-31 10:00:00,46.94,47.35,46.74,47.15,1687285.0,40.4747,40.8282,40.3023,40.6558,1687285.0
2022-10-31 10:30:00,47.15,47.2,47.0,47.09,2264030.0,40.6558,40.6989,40.5265,40.6041,2264030.0
2022-10-31 11:00:00,47.1,47.33,47.0,47.23,1300398.0,40.6127,40.811,40.5265,40.7248,1300398.0
2022-10-31 11:30:00,47.22,47.28,47.03,47.1,754347.0,40.7161,40.7679,40.5523,40.6127,754347.0
2022-10-31 12:00:00,47.1,47.13,46.85,46.89,1025261.0,40.6127,40.6385,40.3971,40.4316,1025261.0
2022-10-31 12:30:00,46.88,46.89,46.63,46.66,1021236.0,40.423,40.4316,40.2074,40.2333,1021236.0
2022-10-31 13:00:00,46.66,46.88,46.66,46.86,693975.0,40.2333,40.423,40.2333,40.4057,693975.0
2022-10-31 13:30:00,46.86,46.88,46.62,46.7,1152500.0,40.4057,40.423,40.1988,40.2678,1152500.0
2022-10-31 14:00:00,46.7,46.75,46.57,46.6,925673.0,40.2678,40.3109,40.1557,40.1815,925673.0
2022-10-31 14:30:00,46.6,46.83,46.57,46.68,1163214.0,40.1815,40.3799,40.1557,40.2505,1163214.0
2022-10-31 15:00:00,46.68,46.69,46.56,46.68,1189424.0,40.2505,40.2591,40.1471,40.2505,1189424.0
2022-10-31 15:30:00,46.68,46.82,46.54,46.59,3945477.0,40.2505,40.3712,40.1298,40.1729,3945477.0
2022-11-01 09:30:00,48.0,48.42,47.4,47.64,4843038.0,41.3887,41.7509,40.8714,41.0783,4843038.0
2022-11-01 10:00:00,47.65,48.19,47.5,47.86,2752650.0,41.0869,41.5525,40.9576,41.268,2752650.0
2022-11-01 10:30:00,47.86,48.07,47.55,47.65,1420462.0,41.268,41.4491,41.0007,41.0869,1420462.0
2022-11-01 11:00:00,47.66,47.73,47.47,47.66,1328102.0,41.0955,41.1559,40.9317,41.0955,1328102.0
2022-11-01 11:30:00,47.66,47.85,47.64,47.65,1362222.0,41.0955,41.2594,41.0783,41.0869,1362222.0
2022-11-01 12:00:00,47.64,47.91,47.61,47.88,1095511.0,41.0783,41.3111,41.0524,41.2852,1095511.0
2022-11-01 12:30:00,47.87,48.1,47.78,47.8,1278393.0,41.2766,41.4749,41.199,41.2163,1278393.0
2022-11-01 13:00:00,47.8,47.94,47.75,47.91,945567.0,41.2163,41.337,41.1731,41.3111,945567.0
2022-11-01 13:30:00,47.91,47.94,47.78,47.86,769594.0,41.3111,41.337,41.199,41.268,769594.0
2022-11-01 14:00:00,47.86,47.96,47.82,47.86,856014.0,41.268,41.3542,41.2335,41.268,856014.0
2022-11-01 14:30:00,47.86,48.08,47.86,48.07,1103945.0,41.268,41.4577,41.268,41.4491,1103945.0
2022-11-01 15:00:00,48.07,48.16,47.98,48.01,1771188.0,41.4491,41.5267,41.3715,41.3973,1771188.0
2022-11-01 15:30:00,48.01,48.08,47.85,48.0,3209183.0,41.3973,41.4577,41.2594,41.3887,3209183.0
2022-11-02 09:30:00,47.77,48.1,47.2,47.82,2286359.0,41.1904,41.4749,40.6989,41.2335,2286359.0
2022-11-02 10:00:00,47.82,47.82,47.25,47.32,980817.0,41.2335,41.2335,40.742,40.8024,980817.0
2022-11-02 10:30:00,47.32,47.43,47.19,47.2,1379694.0,40.8024,40.8972,40.6903,40.6989,1379694.0
2022-11-02 11:00:00,47.21,47.45,47.2,47.34,878190.0,40.7075,40.9145,40.6989,40.8196,878190.0
2022-11-02 11:30:00,47.34,47.41,47.1,47.26,801027.0,40.8196,40.88,40.6127,40.7506,801027.0
2022-11-02 12:00:00,47.26,47.26,47.04,47.05,700690.0,40.7506,40.7506,40.5609,40.5696,700690.0
2022-11-02 12:30:00,47.05,47.12,46.95,47.07,891454.0,40.5696,40.6299,40.4833,40.5868,891454.0
2022-11-02 13:00:00,47.07,47.28,47.01,47.24,951406.0,40.5868,40.7679,40.5351,40.7334,951406.0
2022-11-02 13:30:00,47.24,47.81,47.23,47.74,1595594.0,40.7334,41.2249,40.7248,41.1645,1595594.0
2022-11-02 14:00:00,47.74,48.17,47.59,47.76,1408084.0,41.1645,41.5353,41.0352,41.1818,1408084.0
2022-11-02 14:30:00,47.76,47.83,47.09,47.29,2145368.0,41.1818,41.2421,40.6041,40.7765,2145368.0
2022-11-02 15:00:00,47.29,47.54,47.02,47.11,1375498.0,40.7765,40.9921,40.5437,40.6213,1375498.0
2022-11-02 15:30:00,47.1,47.18,46.97,47.06,3454381.0,40.6127,40.6817,40.5006,40.5782,3454381.0
2022-11-03 09:30:00,46.36,46.72,46.16,46.42,2085569.0,40.318,40.631,40.144,40.3701,2085569.0
2022-11-03 10:00:00,46.43,46.8,46.37,46.66,1665349.0,40.3788,40.7006,40.3266,40.5789,1665349.0
2022-11-03 10:30:00,46.66,46.67,46.28,46.4,1194441.0,40.5789,40.5875,40.2484,40.3527,1194441.0
2022-11-03 11:00:00,46.4,46.47,46.21,46.34,985743.0,40.3527,40.4136,40.1875,40.3006,985743.0
2022-11-03 11:30:00,46.33,46.5,46.3,46.41,687311.0,40.2919,40.4397,40.2658,40.3614,687311.0
2022-11-03 12:00:00,46.41,46.66,46.38,46.5,606655.0,40.3614,40.5789,40.3353,40.4397,606655.0
2022-11-03 12:30:00,46.49,46.66,46.43,46.62,814223.0,40.431,40.5789,40.3788,40.5441,814223.0
2022-11-03 13:00:00,46.61,46.66,46.48,46.59,707785.0,40.5354,40.5789,40.4223,40.518,707785.0
2022-11-03 13:30:00,46.59,46.68,46.53,46.53,686436.0,40.518,40.5962,40.4658,40.4658,686436.0
2022-11-03 14:00:00,46.54,46.72,46.49,46.66,720509.0,40.4745,40.631,40.431,40.5789,720509.0
2022-11-03 14:30:00,46.66,46.77,46.63,46.73,824334.0,40.5789,40.6745,40.5528,40.6397,824334.0
2022-11-03 15:00:00,46.72,46.74,46.61,46.7,925344.0,40.631,40.6484,40.5354,40.6136,925344.0
2022-11-03 15:30:00,46.7,46.8,46.54,46.56,2680325.0,40.6136,40.7006,40.4745,40.4919,2680325.0
2022-11-04 09:30:00,47.47,47.52,46.61,46.99,1751004.0,41.2833,41.3268,40.5354,40.8658,1751004.0
2022-11-04 10:00:00,46.98,47.4,46.98,47.36,1108289.0,40.8571,41.2224,40.8571,41.1876,1108289.0
2022-11-04 10:30:00,47.36,47.5,47.3,47.38,894740.0,41.1876,41.3094,41.1354,41.205,894740.0
2022-11-04 11:00:00,47.38,47.54,47.23,47.24,1097329.0,41.205,41.3442,41.0746,41.0833,1097329.0
2022-11-04 11:30:00,47.24,47.28,46.8,46.83,752285.0,41.0833,41.118,40.7006,40.7267,752285.0
2022-11-04 12:00:00,46.83,47.05,46.75,47.0,827337.0,40.7267,40.918,40.6571,40.8745,827337.0
2022-11-04 12:30:00,47.0,47.0,46.66,46.83,1117905.0,40.8745,40.8745,40.5789,40.7267,1117905.0
2022-11-04 13:00:00,46.83,46.99,46.78,46.91,682953.0,40.7267,40.8658,40.6832,40.7963,682953.0
2022-11-04 13:30:00,46.91,46.97,46.8,46.83,522445.0,40.7963,40.8485,40.7006,40.7267,522445.0
2022-11-04 14:00:00,46.82,46.88,46.72,46.8,589789.0,40.718,40.7702,40.631,40.7006,589789.0
2022-11-04 14:30:00,46.8,46.92,46.76,46.88,534572.0,40.7006,40.805,40.6658,40.7702,534572.0
2022-11-04 15:00:00,46.89,47.17,46.85,47.02,1098982.0,40.7789,41.0224,40.7441,40.8919,1098982.0
2022-11-04 15:30:00,47.02,47.29,46.96,47.25,2044250.0,40.8919,41.1267,40.8398,41.092,2044250.0
2022-11-07 09:30:00,47.16,47.39,46.98,47.27,1025006.0,41.0137,41.2137,40.8571,41.1094,1025006.0
2022-11-07 10:00:00,47.27,47.65,47.25,47.4,870974.0,41.1094,41.4398,41.092,41.2224,870974.0
2022-11-07 10:30:00,47.41,47.5,47.28,47.3,1098601.0,41.2311,41.3094,41.118,41.1354,1098601.0
2022-11-07 11:00:00,47.3,47.37,47.01,47.02,909481.0,41.1354,41.1963,40.8832,40.8919,909481.0
2022-11-07 11:30:00,47.02,47.07,46.82,46.83,817837.0,40.8919,40.9354,40.718,40.7267,817837.0
2022-11-07 12:00:00,46.82,47.02,46.81,46.97,502373.0,40.718,40.8919,40.7093,40.8485,502373.0
2022-11-07 12:30:00,46.96,46.99,46.75,46.83,706830.0,40.8398,40.8658,40.6571,40.7267,706830.0
2022-11-07 13:00:00,46.82,47.01,46.8,46.98,587056.0,40.718,40.8832,40.7006,40.8571,587056.0
2022-11-07 13:30:00,46.99,47.09,46.94,47.04,474560.0,40.8658,40.9528,40.8224,40.9093,474560.0
2022-11-07 14:00:00,47.05,47.24,47.02,47.17,559130.0,40.918,41.0833,40.8919,41.0224,559130.0
2022-11-07 14:30:00,47.18,47.21,47.1,47.12,564552.0,41.0311,41.0572,40.9615,40.9789,564552.0
2022-11-07 15:00:00,47.12,47.25,47.1,47.25,773404.0,40.9789,41.092,40.9615,41.092,773404.0
2022-11-07 15:30:00,47.25,47.36,47.08,47.17,2654192.0,41.092,41.1876,40.9441,41.0224,2654192.0
2022-11-08 09:30:00,47.04,47.19,46.74,46.95,1146963.0,40.9093,41.0398,40.6484,40.8311,1146963.0
2022-11-08 10:00:00,46.95,47.42,46.86,47.34,1134806.0,40.8311,41.2398,40.7528,41.1702,1134806.0
2022-11-08 10:30:00,47.34,47.44,47.24,47.34,819020.0,41.1702,41.2572,41.0833,41.1702,819020.0
2022-11-08 11:00:00,47.34,47.43,47.2,47.34,938263.0,41.1702,41.2485,41.0485,41.1702,938263.0
2022-11-08 11:30:00,47.34,47.75,47.34,47.59,1707782.0,41.1702,41.5268,41.1702,41.3876,1707782.0
2022-11-08 12:00:00,47.59,47.63,47.48,47.56,533460.0,41.3876,41.4224,41.292,41.3616,533460.0
2022-11-08 12:30:00,47.55,47.66,47.41,47.57,720377.0,41.3529,41.4485,41.2311,41.3703,720377.0
2022-11-08 13:00:00,47.57,47.63,47.33,47.35,517882.0,41.3703,41.4224,41.1615,41.1789,517882.0
2022-11-08 13:30:00,47.35,47.41,47.25,47.3,535374.0,41.1789,41.2311,41.092,41.1354,535374.0
2022-11-08 14:00:00,47.29,47.36,47.11,47.12,695960.0,41.1267,41.1876,40.9702,40.9789,695960.0
2022-11-08 14:30:00,47.12,47.42,47.1,47.37,632296.0,40.9789,41.2398,40.9615,41.1963,632296.0
2022-11-08 15:00:00,47.37,47.54,47.35,47.52,542275.0,41.1963,41.3442,41.1789,41.3268,542275.0
2022-11-08 15:30:00,47.52,47.61,47.35,47.37,1898319.0,41.3268,41.405,41.1789,41.1963,1898319.0
2022-11-09 09:30:00,47.16,47.34,46.92,47.19,1205462.0,41.0137,41.1702,40.805,41.0398,1205462.0
2022-11-09 10:00:00,47.18,47.48,47.16,47.38,781493.0,41.0311,41.292,41.0137,41.205,781493.0
2022-11-09 10:30:00,47.38,47.5,47.21,47.25,776555.0,41.205,41.3094,41.0572,41.092,776555.0
2022-11-09 11:00:00,47.26,47.44,47.25,47.39,590978.0,41.1007,41.2572,41.092,41.2137,590978.0
2022-11-09 11:30:00,47.38,47.45,47.28,47.32,606197.0,41.205,41.2659,41.118,41.1528,606197.0
2022-11-09 12:00:00,47.32,47.34,47.22,47.32,391151.0,41.1528,41.1702,41.0659,41.1528,391151.0
2022-11-09 12:30:00,47.32,47.44,47.26,47.3,326742.0,41.1528,41.2572,41.1007,41.1354,326742.0
2022-11-09 13:00:00,47.3,47.3,47.13,47.2,419987.0,41.1354,41.1354,40.9876,41.0485,419987.0
2022-11-09 13:30:00,47.19,47.27,47.11,47.19,551214.0,41.0398,41.1094,40.9702,41.0398,551214.0
2022-11-09 14:00:00,47.19,47.24,47.1,47.23,461051.0,41.0398,41.0833,40.9615,41.0746,461051.0
2022-11-09 14:30:00,47.22,47.22,46.92,46.97,630955.0,41.0659,41.0659,40.805,40.8485,630955.0
2022-11-09 15:00:00,46.97,46.98,46.83,46.87,691260.0,40.8485,40.8571,40.7267,40.7615,691260.0
2022-11-09 15:30:00,46.86,46.91,46.7,46.74,2077756.0,40.7528,40.7963,40.6136,40.6484,2077756.0
2022-11-10 09:30:00,47.53,47.75,46.85,47.63,2169192.0,41.3355,41.5268,40.7441,41.4224,2169192.0
2022-11-10 10:00:00,47.61,47.67,47.43,47.43,834634.0,41.405,41.4572,41.2485,41.2485,834634.0
2022-11-10 10:30:00,47.43,47.45,47.04,47.21,832433.0,41.2485,41.2659,40.9093,41.0572,832433.0
2022-11-10 11:00:00,47.2,47.21,46.99,47.19,691032.0,41.0485,41.0572,40.8658,41.0398,691032.0
2022-11-10 11:30:00,47.2,47.35,47.17,47.27,794206.0,41.0485,41.1789,41.0224,41.1094,794206.0
2022-11-10 12:00:00,47.27,47.27,47.1,47.15,465141.0,41.1094,41.1094,40.9615,41.005,465141.0
2022-11-10 12:30:00,47.15,47.15,46.96,47.07,523030.0,41.005,41.005,40.8398,40.9354,523030.0
2022-11-10 13:00:00,47.07,47.28,47.06,47.28,495102.0,40.9354,41.118,40.9267,41.118,495102.0
2022-11-10 13:30:00,47.28,47.29,47.15,47.18,474990.0,41.118,41.1267,41.005,41.0311,474990.0
2022-11-10 14:00:00,47.19,47.28,47.08,47.19,529279.0,41.0398,41.118,40.9441,41.0398,529279.0
2022-11-10 14:30:00,47.19,47.41,47.16,47.37,579229.0,41.0398,41.2311,41.0137,41.1963,579229.0
2022-11-10 15:00:00,47.38,47.55,47.37,47.54,748161.0,41.205,41.3529,41.1963,41.3442,748161.0
2022-11-10 15:30:00,47.53,47.58,47.36,47.4,2081528.0,41.3355,41.379,41.1876,41.2224,2081528.0
2022-11-11 09:30:00,47.07,47.12,46.54,46.58,2247548.0,40.9354,40.9789,40.4745,40.5093,2247548.0
2022-11-11 10:00:00,46.57,46.88,46.4,46.41,1813312.0,40.5006,40.7702,40.3527,40.3614,1813312.0
2022-11-11 10:30:00,46.41,46.68,46.31,46.43,1606949.0,40.3614,40.5962,40.2745,40.3788,1606949.0
2022-11-11 11:00:00,46.43,46.88,46.42,46.78,1827243.0,40.3788,40.7702,40.3701,40.6832,1827243.0
2022-11-11 11:30:00,46.78,47.07,46.73,47.0,812697.0,40.6832,40.9354,40.6397,40.8745,812697.0
2022-11-11 12:00:00,47.0,47.23,46.96,47.12,761906.0,40.8745,41.0746,40.8398,40.9789,761906.0
2022-11-11 12:30:00,47.12,47.24,47.08,47.16,659886.0,40.9789,41.0833,40.9441,41.0137,659886.0
2022-11-11 13:00:00,47.16,47.3,47.11,47.3,744061.0,41.0137,41.1354,40.9702,41.1354,744061.0
2022-11-11 13:30:00,47.3,47.32,47.17,47.3,519308.0,41.1354,41.1528,41.0224,41.1354,519308.0
2022-11-11 14:00:00,47.3,47.45,47.3,47.44,645282.0,41.1354,41.2659,41.1354,41.2572,645282.0
2022-11-11 14:30:00,47.44,47.53,47.42,47.51,638346.0,41.2572,41.3355,41.2398,41.3181,638346.0
2022-11-11 15:00:00,47.51,47.62,47.41,47.59,873004.0,41.3181,41.4137,41.2311,41.3876,873004.0
2022-11-11 15:30:00,47.59,47.7,47.5,47.58,2424106.0,41.3876,41.4833,41.3094,41.379,2424106.0
2022-11-14 09:30:00,47.99,48.89,47.93,48.88,2443222.0,41.7355,42.5182,41.6833,42.5095,2443222.0
2022-11-14 10:00:00,48.88,49.05,48.6,48.95,1625774.0,42.5095,42.6574,42.266,42.5704,1625774.0
2022-11-14 10:30:00,48.95,49.26,48.95,49.18,1462229.0,42.5704,42.84,42.5704,42.7704,1462229.0
2022-11-14 11:00:00,49.18,49.2,49.01,49.19,926526.0,42.7704,42.7878,42.6226,42.7791,926526.0
2022-11-14 11:30:00,49.18,49.34,49.09,49.3,972460.0,42.7704,42.9096,42.6922,42.8748,972460.0
2022-11-14 12:00:00,49.29,49.37,49.19,49.3,776005.0,42.8661,42.9357,42.7791,42.8748,776005.0
2022-11-14 12:30:00,49.3,49.41,49.28,49.36,758234.0,42.8748,42.9704,42.8574,42.927,758234.0
2022-11-14 13:00:00,49.36,49.59,49.32,49.53,888551.0,42.927,43.127,42.8922,43.0748,888551.0
2022-11-14 13:30:00,49.53,49.61,49.39,49.61,842574.0,43.0748,43.1444,42.9531,43.1444,842574.0
2022-11-14 14:00:00,49.61,49.8,49.49,49.8,1511438.0,43.1444,43.3096,43.04,43.3096,1511438.0
2022-11-14 14:30:00,49.8,49.82,49.66,49.71,1356220.0,43.3096,43.327,43.1879,43.2313,1356220.0
2022-11-14 15:00:00,49.71,49.73,49.55,49.59,1170218.0,43.2313,43.2487,43.0922,43.127,1170218.0
2022-11-14 15:30:00,49.59,49.61,49.23,49.27,3831895.0,43.127,43.1444,42.8139,42.8487,3831895.0
2022-11-15 09:30:00,49.34,49.53,49.13,49.38,2459076.0,42.9096,43.0748,42.7269,42.9444,2459076.0
2022-11-15 10:00:00,49.38,49.4,49.12,49.28,1705136.0,42.9444,42.9618,42.7182,42.8574,1705136.0
2022-11-15 10:30:00,49.28,49.5,49.25,49.27,838190.0,42.8574,43.0487,42.8313,42.8487,838190.0
2022-11-15 11:00:00,49.27,49.47,49.17,49.41,1382260.0,42.8487,43.0226,42.7617,42.9704,1382260.0
2022-11-15 11:30:00,49.41,49.51,49.21,49.29,713205.0,42.9704,43.0574,42.7965,42.8661,713205.0
2022-11-15 12:00:00,49.3,49.31,49.06,49.12,705792.0,42.8748,42.8835,42.6661,42.7182,705792.0
2022-11-15 12:30:00,49.12,49.14,48.96,49.05,703755.0,42.7182,42.7356,42.5791,42.6574,703755.0
2022-11-15 13:00:00,49.06,49.11,48.67,48.72,1361572.0,42.6661,42.7095,42.3269,42.3704,1361572.0
2022-11-15 13:30:00,48.72,48.77,48.29,48.4,2030299.0,42.3704,42.4139,41.9964,42.0921,2030299.0
2022-11-15 14:00:00,48.41,48.54,48.18,48.42,1391710.0,42.1008,42.2138,41.9008,42.1095,1391710.0
2022-11-15 14:30:00,48.43,48.61,48.29,48.51,753664.0,42.1182,42.2747,41.9964,42.1877,753664.0
2022-11-15 15:00:00,48.51,48.63,48.48,48.53,1010391.0,42.1877,42.2921,42.1617,42.2051,1010391.0
2022-11-15 15:30:00,48.53,48.65,48.42,48.56,2597722.0,42.2051,42.3095,42.1095,42.2312,2597722.0
2022-11-16 09:30:00,48.8,49.06,48.57,48.68,1163449.0,42.4399,42.6661,42.2399,42.3356,1163449.0
2022-11-16 10:00:00,48.69,48.83,48.56,48.77,947183.0,42.3443,42.466,42.2312,42.4139,947183.0
2022-11-16 10:30:00,48.77,48.91,48.7,48.73,527378.0,42.4139,42.5356,42.353,42.3791,527378.0
2022-11-16 11:00:00,48.73,48.73,48.54,48.55,607304.0,42.3791,42.3791,42.2138,42.2225,607304.0
2022-11-16 11:30:00,48.54,48.54,48.31,48.43,601986.0,42.2138,42.2138,42.0138,42.1182,601986.0
2022-11-16 12:00:00,48.43,48.43,48.29,48.33,517624.0,42.1182,42.1182,41.9964,42.0312,517624.0
2022-11-16 12:30:00,48.33,48.46,48.31,48.41,629609.0,42.0312,42.1443,42.0138,42.1008,629609.0
2022-11-16 13:00:00,48.41,48.45,48.31,48.34,439477.0,42.1008,42.1356,42.0138,42.0399,439477.0
2022-11-16 13:30:00,48.34,48.36,48.11,48.15,600598.0,42.0399,42.0573,41.8399,41.8747,600598.0
2022-11-16 14:00:00,48.16,48.24,48.11,48.23,443511.0,41.8834,41.9529,41.8399,41.9442,443511.0
2022-11-16 14:30:00,48.23,48.27,48.15,48.23,548813.0,41.9442,41.979,41.8747,41.9442,548813.0
2022-11-16 15:00:00,48.23,48.26,48.1,48.21,688886.0,41.9442,41.9703,41.8312,41.9268,688886.0
2022-11-16 15:30:00,48.21,48.25,48.07,48.08,2708617.0,41.9268,41.9616,41.8051,41.8138,2708617.0
2022-11-17 09:30:00,47.8,48.07,47.53,47.63,956874.0,41.5703,41.8051,41.3355,41.4224,956874.0
2022-11-17 10:00:00,47.62,47.85,47.59,47.82,659596.0,41.4137,41.6138,41.3876,41.5877,659596.0
2022-11-17 10:30:00,47.82,47.84,47.74,47.79,429423.0,41.5877,41.6051,41.5181,41.5616,429423.0
2022-11-17 11:00:00,47.79,47.92,47.74,47.87,490729.0,41.5616,41.6746,41.5181,41.6312,490729.0
2022-11-17 11:30:00,47.87,48.11,47.86,48.1,551707.0,41.6312,41.8399,41.6225,41.8312,551707.0
2022-11-17 12:00:00,48.1,48.23,48.06,48.18,414445.0,41.8312,41.9442,41.7964,41.9008,414445.0
2022-11-17 12:30:00,48.18,48.41,48.17,48.3,471965.0,41.9008,42.1008,41.8921,42.0051,471965.0
2022-11-17 13:00:00,48.29,48.4,48.29,48.35,380353.0,41.9964,42.0921,41.9964,42.0486,380353.0
2022-11-17 13:30:00,48.36,48.4,48.27,48.37,422294.0,42.0573,42.0921,41.979,42.066,422294.0
2022-11-17 14:00:00,48.36,48.5,48.35,48.47,655246.0,42.0573,42.179,42.0486,42.153,655246.0
2022-11-17 14:30:00,48.47,48.47,48.34,48.41,491941.0,42.153,42.153,42.0399,42.1008,491941.0
2022-11-17 15:00:00,48.42,48.44,48.19,48.34,689124.0,42.1095,42.1269,41.9094,42.0399,689124.0
2022-11-17 15:30:00,48.34,48.46,48.3,48.36,2405370.0,42.0399,42.1443,42.0051,42.0573,2405370.0
2022-11-18 09:30:00,48.64,48.83,48.24,48.28,2181849.0,42.3008,42.466,41.9529,41.9877,2181849.0
2022-11-18 10:00:00,48.28,48.5,48.28,48.41,657139.0,41.9877,42.179,41.9877,42.1008,657139.0
2022-11-18 10:30:00,48.43,48.44,48.23,48.24,492794.0,42.1182,42.1269,41.9442,41.9529,492794.0
2022-11-18 11:00:00,48.24,48.43,48.0,48.35,695019.0,41.9529,42.1182,41.7442,42.0486,695019.0
2022-11-18 11:30:00,48.35,48.42,48.24,48.34,591867.0,42.0486,42.1095,41.9529,42.0399,591867.0
2022-11-18 12:00:00,48.34,48.35,48.03,48.1,641394.0,42.0399,42.0486,41.7703,41.8312,641394.0
2022-11-18 12:30:00,48.1,48.16,47.98,48.04,571238.0,41.8312,41.8834,41.7268,41.779,571238.0
2022-11-18 13:00:00,48.04,48.14,47.99,48.07,496920.0,41.779,41.866,41.7355,41.8051,496920.0
2022-11-18 13:30:00,48.07,48.07,47.87,47.96,588087.0,41.8051,41.8051,41.6312,41.7094,588087.0
2022-11-18 14:00:00,47.96,48.01,47.93,47.99,532398.0,41.7094,41.7529,41.6833,41.7355,532398.0
2022-11-18 14:30:00,48.0,48.05,47.95,47.99,549409.0,41.7442,41.7877,41.7007,41.7355,549409.0
2022-11-18 15:00:00,47.98,48.17,47.98,48.17,1114929.0,41.7268,41.8921,41.7268,41.8921,1114929.0
2022-11-18 15:30:00,48.17,48.27,48.06,48.25,2799067.0,41.8921,41.979,41.7964,41.9616,2799067.0
2022-11-21 09:30:00,48.1,48.28,47.78,47.97,1072913.0,41.8312,41.9877,41.5529,41.7181,1072913.0
2022-11-21 10:00:00,47.98,48.06,47.72,47.93,1014922.0,41.7268,41.7964,41.5007,41.6833,1014922.0
2022-11-21 10:30:00,47.92,48.08,47.92,48.01,619086.0,41.6746,41.8138,41.6746,41.7529,619086.0
2022-11-21 11:00:00,48.01,48.07,47.93,48.03,564583.0,41.7529,41.8051,41.6833,41.7703,564583.0
2022-11-21 11:30:00,48.03,48.18,47.96,48.11,581125.0,41.7703,41.9008,41.7094,41.8399,581125.0
2022-11-21 12:00:00,48.11,48.19,48.04,48.17,500343.0,41.8399,41.9094,41.779,41.8921,500343.0
2022-11-21 12:30:00,48.16,48.28,48.1,48.11,520305.0,41.8834,41.9877,41.8312,41.8399,520305.0
2022-11-21 13:00:00,48.11,48.15,48.02,48.04,585753.0,41.8399,41.8747,41.7616,41.779,585753.0
2022-11-21 13:30:00,48.04,48.15,48.01,48.07,621187.0,41.779,41.8747,41.7529,41.8051,621187.0
2022-11-21 14:00:00,48.06,48.21,48.05,48.2,569720.0,41.7964,41.9268,41.7877,41.9181,569720.0
2022-11-21 14:30:00,48.2,48.24,48.06,48.11,411855.0,41.9181,41.9529,41.7964,41.8399,411855.0
2022-11-21 15:00:00,48.11,48.28,48.07,48.18,663696.0,41.8399,41.9877,41.8051,41.9008,663696.0
2022-11-21 15:30:00,48.17,48.23,48.11,48.2,1736390.0,41.8921,41.9442,41.8399,41.9181,1736390.0
2022-11-22 09:30:00,48.34,48.82,48.24,48.73,1176922.0,42.0399,42.4573,41.9529,42.3791,1176922.0
2022-11-22 10:00:00,48.72,49.0,48.62,49.0,1135481.0,42.3704,42.6139,42.2834,42.6139,1135481.0
2022-11-22 10:30:00,49.0,49.19,48.93,49.15,1043444.0,42.6139,42.7791,42.553,42.7443,1043444.0
2022-11-22 11:00:00,49.15,49.25,49.06,49.19,765223.0,42.7443,42.8313,42.6661,42.7791,765223.0
2022-11-22 11:30:00,49.19,49.2,49.04,49.12,697943.0,42.7791,42.7878,42.6487,42.7182,697943.0
2022-11-22 12:00:00,49.12,49.13,48.99,49.0,509949.0,42.7182,42.7269,42.6052,42.6139,509949.0
2022-11-22 12:30:00,49.0,49.01,48.86,48.9,486883.0,42.6139,42.6226,42.4921,42.5269,486883.0
2022-11-22 13:00:00,48.9,49.05,48.84,48.96,445348.0,42.5269,42.6574,42.4747,42.5791,445348.0
2022-11-22 13:30:00,48.96,48.97,48.87,48.91,510855.0,42.5791,42.5878,42.5008,42.5356,510855.0
2022-11-22 14:00:00,48.91,48.96,48.89,48.92,465452.0,42.5356,42.5791,42.5182,42.5443,465452.0
2022-11-22 14:30:00,48.93,49.05,48.92,48.98,609491.0,42.553,42.6574,42.5443,42.5965,609491.0
2022-11-22 15:00:00,48.98,49.08,48.95,49.05,516582.0,42.5965,42.6835,42.5704,42.6574,516582.0
2022-11-22 15:30:00,49.05,49.19,48.98,49.09,2205826.0,42.6574,42.7791,42.5965,42.6922,2205826.0
2022-11-23 09:30:00,48.96,49.22,48.76,48.82,1039393.0,42.5791,42.8052,42.4052,42.4573,1039393.0
2022-11-23 10:00:00,48.82,48.87,48.67,48.78,670218.0,42.4573,42.5008,42.3269,42.4226,670218.0
2022-11-23 10:30:00,48.78,48.84,48.72,48.77,462580.0,42.4226,42.4747,42.3704,42.4139,462580.0
2022-11-23 11:00:00,48.77,48.9,48.74,48.8,466001.0,42.4139,42.5269,42.3878,42.4399,466001.0
2022-11-23 11:30:00,48.8,48.81,48.52,48.63,470157.0,42.4399,42.4486,42.1964,42.2921,470157.0
2022-11-23 12:00:00,48.63,48.68,48.6,48.64,412814.0,42.2921,42.3356,42.266,42.3008,412814.0
2022-11-23 12:30:00,48.64,48.72,48.62,48.69,292465.0,42.3008,42.3704,42.2834,42.3443,292465.0
2022-11-23 13:00:00,48.69,48.82,48.68,48.76,497366.0,42.3443,42.4573,42.3356,42.4052,497366.0
2022-11-23 13:30:00,48.77,48.82,48.74,48.78,241119.0,42.4139,42.4573,42.3878,42.4226,241119.0
2022-11-23 14:00:00,48.79,48.95,48.73,48.88,530984.0,42.4313,42.5704,42.3791,42.5095,530984.0
2022-11-23 14:30:00,48.87,48.88,48.75,48.85,289150.0,42.5008,42.5095,42.3965,42.4834,289150.0
2022-11-23 15:00:00,48.84,48.9,48.81,48.82,318498.0,42.4747,42.5269,42.4486,42.4573,318498.0
2022-11-23 15:30:00,48.82,48.87,48.74,48.87,982842.0,42.4573,42.5008,42.3878,42.5008,982842.0
2022-11-25 09:30:00,48.93,49.16,48.88,48.93,1109245.0,42.553,42.753,42.5095,42.553,1109245.0
2022-11-25 10:00:00,48.94,49.09,48.93,48.97,399266.0,42.5617,42.6922,42.553,42.5878,399266.0
2022-11-25 10:30:00,48.98,49.01,48.85,48.86,411881.0,42.5965,42.6226,42.4834,42.4921,411881.0
2022-11-25 11:00:00,48.85,48.96,48.83,48.96,519150.0,42.4834,42.5791,42.466,42.5791,519150.0
2022-11-25 11:30:00,48.96,49.09,48.94,49.0,625223.0,42.5791,42.6922,42.5617,42.6139,625223.0
2022-11-25 12:00:00,49.0,49.04,48.95,49.01,389423.0,42.6139,42.6487,42.5704,42.6226,389423.0
2022-11-25 12:30:00,49.01,49.22,48.99,49.19,1102889.0,42.6226,42.8052,42.6052,42.7791,1102889.0
2022-11-28 09:30:00,49.18,49.68,49.06,49.41,2010302.0,42.7704,43.2053,42.6661,42.9704,2010302.0
2022-11-28 10:00:00,49.4,49.51,49.3,49.51,920546.0,42.9618,43.0574,42.8748,43.0574,920546.0
2022-11-28 10:30:00,49.5,49.53,49.15,49.16,629326.0,43.0487,43.0748,42.7443,42.753,629326.0
2022-11-28 11:00:00,49.16,49.23,49.11,49.2,624931.0,42.753,42.8139,42.7095,42.7878,624931.0
2022-11-28 11:30:00,49.2,49.23,49.11,49.22,666453.0,42.7878,42.8139,42.7095,42.8052,666453.0
2022-11-28 12:00:00,49.22,49.42,49.11,49.41,765184.0,42.8052,42.9791,42.7095,42.9704,765184.0
2022-11-28 12:30:00,49.41,49.47,49.36,49.4,711348.0,42.9704,43.0226,42.927,42.9618,711348.0
2022-11-28 13:00:00,49.4,49.47,49.36,49.4,651898.0,42.9618,43.0226,42.927,42.9618,651898.0
2022-11-28 13:30:00,49.39,49.44,49.32,49.35,799891.0,42.9531,42.9965,42.8922,42.9183,799891.0
2022-11-28 14:00:00,49.34,49.43,49.31,49.34,650042.0,42.9096,42.9878,42.8835,42.9096,650042.0
2022-11-28 14:30:00,49.34,49.41,49.32,49.36,620555.0,42.9096,42.9704,42.8922,42.927,620555.0
2022-11-28 15:00:00,49.36,49.46,49.33,49.44,917827.0,42.927,43.0139,42.9009,42.9965,917827.0
2022-11-28 15:30:00,49.45,49.74,49.44,49.59,2950652.0,43.0052,43.2574,42.9965,43.127,2950652.0
2022-11-29 09:30:00,49.5,49.67,49.21,49.53,1162144.0,43.0487,43.1966,42.7965,43.0748,1162144.0
2022-11-29 10:00:00,49.54,49.61,49.43,49.61,1476000.0,43.0835,43.1444,42.9878,43.1444,1476000.0
2022-11-29 10:30:00,49.62,49.62,49.36,49.38,552566.0,43.1531,43.1531,42.927,42.9444,552566.0
2022-11-29 11:00:00,49.38,49.47,49.27,49.29,793901.0,42.9444,43.0226,42.8487,42.8661,793901.0
2022-11-29 11:30:00,49.28,49.39,49.09,49.29,788841.0,42.8574,42.9531,42.6922,42.8661,788841.0
2022-11-29 12:00:00,49.3,49.32,49.22,49.32,418618.0,42.8748,42.8922,42.8052,42.8922,418618.0
2022-11-29 12:30:00,49.32,49.44,49.28,49.4,387782.0,42.8922,42.9965,42.8574,42.9618,387782.0
2022-11-29 13:00:00,49.4,49.42,49.32,49.37,435999.0,42.9618,42.9791,42.8922,42.9357,435999.0
2022-11-29 13:30:00,49.37,49.48,49.35,49.41,523175.0,42.9357,43.0313,42.9183,42.9704,523175.0
2022-11-29 14:00:00,49.41,49.52,49.4,49.41,433937.0,42.9704,43.0661,42.9618,42.9704,433937.0
2022-11-29 14:30:00,49.41,49.46,49.37,49.43,482193.0,42.9704,43.0139,42.9357,42.9878,482193.0
2022-11-29 15:00:00,49.43,49.52,49.4,49.43,651149.0,42.9878,43.0661,42.9618,42.9878,651149.0
2022-11-29 15:30:00,49.43,49.47,49.32,49.46,2550048.0,42.9878,43.0226,42.8922,43.0139,2550048.0
2022-11-30 09:30:00,49.64,49.73,49.13,49.42,1635190.0,43.1705,43.2487,42.7269,42.9791,1635190.0
2022-11-30 10:00:00,49.43,49.53,49.27,49.3,658149.0,42.9878,43.0748,42.8487,42.8748,658149.0
2022-11-30 10:30:00,49.3,49.43,49.27,49.3,498228.0,42.8748,42.9878,42.8487,42.8748,498228.0
2022-11-30 11:00:00,49.31,49.41,49.27,49.36,373624.0,42.8835,42.9704,42.8487,42.927,373624.0
2022-11-30 11:30:00,49.36,49.46,49.28,49.41,609376.0,42.927,43.0139,42.8574,42.9704,609376.0
2022-11-30 12:00:00,49.41,49.43,49.17,49.21,565299.0,42.9704,42.9878,42.7617,42.7965,565299.0
2022-11-30 12:30:00,49.21,49.22,49.04,49.09,377384.0,42.7965,42.8052,42.6487,42.6922,377384.0
2022-11-30 13:00:00,49.09,49.17,49.08,49.12,427303.0,42.6922,42.7617,42.6835,42.7182,427303.0
2022-11-30 13:30:00,49.12,49.43,49.06,49.4,959184.0,42.7182,42.9878,42.6661,42.9618,959184.0
2022-11-30 14:00:00,49.4,49.64,49.39,49.58,851592.0,42.9618,43.1705,42.9531,43.1183,851592.0
2022-11-30 14:30:00,49.58,49.65,49.46,49.61,669648.0,43.1183,43.1792,43.0139,43.1444,669648.0
2022-11-30 15:00:00,49.61,49.8,49.57,49.77,1066140.0,43.1444,43.3096,43.1096,43.2835,1066140.0
2022-11-30 15:30:00,49.78,50.12,49.77,50.09,4338149.0,43.2922,43.5879,43.2835,43.5618,4338149.0
2022-12-01 09:30:00,50.31,50.9,50.28,50.69,2069345.0,43.7532,44.2663,43.7271,44.0836,2069345.0
2022-12-01 10:00:00,50.69,51.05,50.65,50.65,1583826.0,44.0836,44.3967,44.0488,44.0488,1583826.0
2022-12-01 10:30:00,50.66,50.8,50.53,50.77,923557.0,44.0575,44.1793,43.9445,44.1532,923557.0
2022-12-01 11:00:00,50.77,50.78,50.5,50.5,700088.0,44.1532,44.1619,43.9184,43.9184,700088.0
2022-12-01 11:30:00,50.5,50.64,50.49,50.55,651266.0,43.9184,44.0401,43.9097,43.9619,651266.0
2022-12-01 12:00:00,50.55,50.62,50.42,50.62,531035.0,43.9619,44.0228,43.8488,44.0228,531035.0
2022-12-01 12:30:00,50.61,50.86,50.61,50.86,793877.0,44.0141,44.2315,44.0141,44.2315,793877.0
2022-12-01 13:00:00,50.86,50.94,50.73,50.75,548065.0,44.2315,44.301,44.1184,44.1358,548065.0
2022-12-01 13:30:00,50.75,50.89,50.73,50.83,530791.0,44.1358,44.2576,44.1184,44.2054,530791.0
2022-12-01 14:00:00,50.83,50.95,50.75,50.91,791621.0,44.2054,44.3097,44.1358,44.275,791621.0
2022-12-01 14:30:00,50.91,51.1,50.89,50.97,908134.0,44.275,44.4402,44.2576,44.3271,908134.0
2022-12-01 15:00:00,50.97,51.12,50.92,50.98,3214143.0,44.3271,44.4576,44.2837,44.3358,3214143.0
2022-12-01 15:30:00,50.99,51.16,50.98,51.11,4354097.0,44.3445,44.4924,44.3358,44.4489,4354097.0
2022-12-02 09:30:00,50.56,51.01,50.48,50.96,1398495.0,43.9706,44.3619,43.901,44.3184,1398495.0
2022-12-02 10:00:00,50.96,51.31,50.95,51.09,759122.0,44.3184,44.6228,44.3097,44.4315,759122.0
2022-12-02 10:30:00,51.09,51.29,51.09,51.2,838446.0,44.4315,44.6054,44.4315,44.5272,838446.0
2022-12-02 11:00:00,51.2,51.21,51.0,51.09,515119.0,44.5272,44.5359,44.3532,44.4315,515119.0
2022-12-02 11:30:00,51.09,51.33,51.05,51.28,586188.0,44.4315,44.6402,44.3967,44.5967,586188.0
2022-12-02 12:00:00,51.28,51.29,51.19,51.28,831133.0,44.5967,44.6054,44.5185,44.5967,831133.0
2022-12-02 12:30:00,51.28,51.28,51.02,51.04,366945.0,44.5967,44.5967,44.3706,44.388,366945.0
2022-12-02 13:00:00,51.04,51.06,50.97,51.0,394679.0,44.388,44.4054,44.3271,44.3532,394679.0
2022-12-02 13:30:00,51.0,51.03,50.84,50.9,429220.0,44.3532,44.3793,44.2141,44.2663,429220.0
2022-12-02 14:00:00,50.9,50.93,50.83,50.87,453979.0,44.2663,44.2923,44.2054,44.2402,453979.0
2022-12-02 14:30:00,50.87,50.91,50.7,50.9,1976003.0,44.2402,44.275,44.0923,44.2663,1976003.0
2022-12-02 15:00:00,50.91,51.04,50.83,50.88,764568.0,44.275,44.388,44.2054,44.2489,764568.0
2022-12-02 15:30:00,50.89,50.93,50.75,50.9,1870170.0,44.2576,44.2923,44.1358,44.2663,1870170.0
2022-12-05 09:30:00,50.91,51.03,50.42,50.58,2119853.0,44.275,44.3793,43.8488,43.988,2119853.0
2022-12-05 10:00:00,50.58,50.72,50.36,50.66,1413913.0,43.988,44.1097,43.7966,44.0575,1413913.0
2022-12-05 10:30:00,50.67,50.78,50.58,50.68,518844.0,44.0662,44.1619,43.988,44.0749,518844.0
2022-12-05 11:00:00,50.68,50.7,50.34,50.44,552359.0,44.0749,44.0923,43.7792,43.8662,552359.0
2022-12-05 11:30:00,50.44,50.62,50.38,50.54,484230.0,43.8662,44.0228,43.814,43.9532,484230.0
2022-12-05 12:00:00,50.54,50.63,50.53,50.56,427302.0,43.9532,44.0314,43.9445,43.9706,427302.0
2022-12-05 12:30:00,50.55,50.63,50.41,50.55,754339.0,43.9619,44.0314,43.8401,43.9619,754339.0
2022-12-05 13:00:00,50.55,50.62,50.47,50.52,481202.0,43.9619,44.0228,43.8923,43.9358,481202.0
2022-12-05 13:30:00,50.52,50.66,50.51,50.57,648190.0,43.9358,44.0575,43.9271,43.9793,648190.0
2022-12-05 14:00:00,50.57,50.71,50.55,50.62,520234.0,43.9793,44.101,43.9619,44.0228,520234.0
2022-12-05 14:30:00,50.62,50.78,50.57,50.75,839565.0,44.0228,44.1619,43.9793,44.1358,839565.0
2022-12-05 15:00:00,50.75,50.77,50.56,50.59,1132058.0,44.1358,44.1532,43.9706,43.9967,1132058.0
2022-12-05 15:30:00,50.59,50.8,50.58,50.73,1708756.0,43.9967,44.1793,43.988,44.1184,1708756.0
2022-12-06 09:30:00,50.66,50.85,50.3,50.41,1076805.0,44.0575,44.2228,43.7445,43.8401,1076805.0
2022-12-06 10:00:00,50.41,50.41,50.16,50.18,732369.0,43.8401,43.8401,43.6227,43.6401,732369.0
2022-12-06 10:30:00,50.18,50.29,50.07,50.09,701211.0,43.6401,43.7358,43.5444,43.5618,701211.0
2022-12-06 11:00:00,50.09,50.2,49.94,49.98,648821.0,43.5618,43.6575,43.4314,43.4662,648821.0
2022-12-06 11:30:00,49.97,49.98,49.73,49.79,585994.0,43.4575,43.4662,43.2487,43.3009,585994.0
2022-12-06 12:00:00,49.79,49.82,49.61,49.63,1230599.0,43.3009,43.327,43.1444,43.1618,1230599.0
2022-12-06 12:30:00,49.62,49.62,49.46,49.52,577147.0,43.1531,43.1531,43.0139,43.0661,577147.0
2022-12-06 13:00:00,49.52,49.52,49.25,49.29,562367.0,43.0661,43.0661,42.8313,42.8661,562367.0
2022-12-06 13:30:00,49.3,49.31,49.18,49.27,601671.0,42.8748,42.8835,42.7704,42.8487,601671.0
2022-12-06 14:00:00,49.28,50.1,49.27,49.76,3091987.0,42.8574,43.5705,42.8487,43.2748,3091987.0
2022-12-06 14:30:00,49.77,49.77,49.55,49.64,856847.0,43.2835,43.2835,43.0922,43.1705,856847.0
2022-12-06 15:00:00,49.64,49.69,49.38,49.39,703102.0,43.1705,43.214,42.9444,42.9531,703102.0
2022-12-06 15:30:00,49.38,49.81,49.37,49.7,2996779.0,42.9444,43.3183,42.9357,43.2227,2996779.0
2022-12-07 09:30:00,49.75,50.54,49.75,50.5,1734385.0,43.2661,43.9532,43.2661,43.9184,1734385.0
2022-12-07 10:00:00,50.51,51.11,50.45,51.1,1418003.0,43.9271,44.4489,43.8749,44.4402,1418003.0
2022-12-07 10:30:00,51.1,51.15,50.52,50.53,1174876.0,44.4402,44.4837,43.9358,43.9445,1174876.0
2022-12-07 11:00:00,50.53,50.58,50.32,50.35,631566.0,43.9445,43.988,43.7618,43.7879,631566.0
2022-12-07 11:30:00,50.35,50.5,50.3,50.46,529166.0,43.7879,43.9184,43.7445,43.8836,529166.0
2022-12-07 12:00:00,50.46,50.48,50.33,50.44,376849.0,43.8836,43.901,43.7705,43.8662,376849.0
2022-12-07 12:30:00,50.44,50.69,50.4,50.62,518151.0,43.8662,44.0836,43.8314,44.0228,518151.0
2022-12-07 13:00:00,50.63,50.68,50.52,50.52,333155.0,44.0314,44.0749,43.9358,43.9358,333155.0
2022-12-07 13:30:00,50.52,50.55,50.4,50.41,488561.0,43.9358,43.9619,43.8314,43.8401,488561.0
2022-12-07 14:00:00,50.41,50.41,50.29,50.37,447185.0,43.8401,43.8401,43.7358,43.8053,447185.0
2022-12-07 14:30:00,50.37,50.42,50.33,50.37,387032.0,43.8053,43.8488,43.7705,43.8053,387032.0
2022-12-07 15:00:00,50.36,50.43,50.25,50.33,589423.0,43.7966,43.8575,43.701,43.7705,589423.0
2022-12-07 15:30:00,50.33,50.37,50.23,50.24,1880373.0,43.7705,43.8053,43.6836,43.6923,1880373.0
2022-12-08 09:30:00,50.18,50.49,50.02,50.47,1030758.0,43.6401,43.9097,43.5009,43.8923,1030758.0
2022-12-08 10:00:00,50.48,50.63,50.38,50.49,569312.0,43.901,44.0314,43.814,43.9097,569312.0
2022-12-08 10:30:00,50.49,50.85,50.47,50.78,614025.0,43.9097,44.2228,43.8923,44.1619,614025.0
2022-12-08 11:00:00,50.78,50.88,50.73,50.84,547579.0,44.1619,44.2489,44.1184,44.2141,547579.0
2022-12-08 11:30:00,50.84,51.16,50.83,51.03,978313.0,44.2141,44.4924,44.2054,44.3793,978313.0
2022-12-08 12:00:00,51.03,51.22,50.91,51.11,2032156.0,44.3793,44.5446,44.275,44.4489,2032156.0
2022-12-08 12:30:00,51.11,51.28,51.09,51.24,852769.0,44.4489,44.5967,44.4315,44.5619,852769.0
2022-12-08 13:00:00,51.24,51.63,51.23,51.63,1124368.0,44.5619,44.9011,44.5532,44.9011,1124368.0
2022-12-08 13:30:00,51.63,51.81,51.43,51.8,1555438.0,44.9011,45.0577,44.7272,45.049,1555438.0
2022-12-08 14:00:00,51.8,51.87,51.62,51.75,1846194.0,45.049,45.1098,44.8924,45.0055,1846194.0
2022-12-08 14:30:00,51.75,51.75,51.48,51.54,1678501.0,45.0055,45.0055,44.7707,44.8228,1678501.0
2022-12-08 15:00:00,51.54,51.63,51.44,51.55,998235.0,44.8228,44.9011,44.7359,44.8315,998235.0
2022-12-08 15:30:00,51.56,51.81,51.56,51.8,3831573.0,44.8402,45.0577,44.8402,45.049,3831573.0
2022-12-09 09:30:00,51.75,52.84,51.75,52.1,2646429.0,45.0055,45.9534,45.0055,45.3099,2646429.0
2022-12-09 10:00:00,52.1,52.22,51.74,51.9,1206643.0,45.3099,45.4142,44.9968,45.1359,1206643.0
2022-12-09 10:30:00,51.9,52.06,51.8,51.89,1001955.0,45.1359,45.2751,45.049,45.1272,1001955.0
2022-12-09 11:00:00,51.89,51.9,51.63,51.85,703767.0,45.1272,45.1359,44.9011,45.0924,703767.0
2022-12-09 11:30:00,51.85,52.03,51.79,51.96,905408.0,45.0924,45.249,45.0403,45.1881,905408.0
2022-12-09 12:00:00,51.96,52.03,51.87,51.94,570945.0,45.1881,45.249,45.1098,45.1707,570945.0
2022-12-09 12:30:00,51.93,51.98,51.8,51.85,545727.0,45.162,45.2055,45.049,45.0924,545727.0
2022-12-09 13:00:00,51.85,51.95,51.82,51.89,591582.0,45.0924,45.1794,45.0664,45.1272,591582.0
2022-12-09 13:30:00,51.89,51.96,51.84,51.93,486454.0,45.1272,45.1881,45.0837,45.162,486454.0
2022-12-09 14:00:00,51.93,51.93,51.81,51.92,590531.0,45.162,45.162,45.0577,45.1533,590531.0
2022-12-09 14:30:00,51.91,51.98,51.88,51.97,723377.0,45.1446,45.2055,45.1185,45.1968,723377.0
2022-12-09 15:00:00,51.97,51.99,51.87,51.9,1319207.0,45.1968,45.2142,45.1098,45.1359,1319207.0
2022-12-09 15:30:00,51.9,51.92,51.67,51.7,3063134.0,45.1359,45.1533,44.9359,44.962,3063134.0
2022-12-12 09:30:00,52.12,52.24,51.75,52.09,1718245.0,45.3273,45.4316,45.0055,45.3012,1718245.0
2022-12-12 10:00:00,52.1,52.28,51.85,51.97,929484.0,45.3099,45.4664,45.0924,45.1968,929484.0
2022-12-12 10:30:00,51.98,52.2,51.97,52.19,827128.0,45.2055,45.3968,45.1968,45.3881,827128.0
2022-12-12 11:00:00,52.19,52.27,52.12,52.26,654089.0,45.3881,45.4577,45.3273,45.449,654089.0
2022-12-12 11:30:00,52.26,52.26,52.12,52.21,809698.0,45.449,45.449,45.3273,45.4055,809698.0
2022-12-12 12:00:00,52.22,52.28,52.15,52.23,573369.0,45.4142,45.4664,45.3533,45.4229,573369.0
2022-12-12 12:30:00,52.23,52.33,52.2,52.28,595270.0,45.4229,45.5099,45.3968,45.4664,595270.0
2022-12-12 13:00:00,52.28,52.52,52.25,52.5,1475531.0,45.4664,45.6751,45.4403,45.6577,1475531.0
2022-12-12 13:30:00,52.5,52.59,52.41,52.45,1189167.0,45.6577,45.736,45.5795,45.6142,1189167.0
2022-12-12 14:00:00,52.45,52.46,52.16,52.24,673623.0,45.6142,45.6229,45.362,45.4316,673623.0
2022-12-12 14:30:00,52.23,52.32,52.21,52.23,636015.0,45.4229,45.5012,45.4055,45.4229,636015.0
2022-12-12 15:00:00,52.23,52.25,52.03,52.11,878922.0,45.4229,45.4403,45.249,45.3186,878922.0
2022-12-12 15:30:00,52.12,52.22,52.11,52.17,2346838.0,45.3273,45.4142,45.3186,45.3707,2346838.0
2022-12-13 09:30:00,53.1,53.99,52.93,53.92,2807906.0,46.1795,46.9535,46.0317,46.8927,2807906.0
2022-12-13 10:00:00,53.92,54.04,53.67,53.94,2009108.0,46.8927,46.997,46.6752,46.9101,2009108.0
2022-12-13 10:30:00,53.94,53.96,53.38,53.43,1563302.0,46.9101,46.9275,46.423,46.4665,1563302.0
2022-12-13 11:00:00,53.44,53.51,53.17,53.35,1191173.0,46.4752,46.5361,46.2404,46.397,1191173.0
2022-12-13 11:30:00,53.34,53.5,53.01,53.18,998819.0,46.3883,46.5274,46.1013,46.2491,998819.0
2022-12-13 12:00:00,53.18,53.23,53.02,53.11,728998.0,46.2491,46.2926,46.11,46.1882,728998.0
2022-12-13 12:30:00,53.1,53.23,53.01,53.04,632433.0,46.1795,46.2926,46.1013,46.1274,632433.0
2022-12-13 13:00:00,53.04,53.48,52.88,53.45,1580805.0,46.1274,46.51,45.9882,46.4839,1580805.0
2022-12-13 13:30:00,53.45,53.59,53.41,53.57,1552565.0,46.4839,46.6057,46.4491,46.5883,1552565.0
2022-12-13 14:00:00,53.57,53.72,53.47,53.5,1217805.0,46.5883,46.7187,46.5013,46.5274,1217805.0
2022-12-13 14:30:00,53.5,53.58,53.29,53.37,1179212.0,46.5274,46.597,46.3448,46.4143,1179212.0
2022-12-13 15:00:00,53.37,53.37,53.11,53.21,871849.0,46.4143,46.4143,46.1882,46.2752,871849.0
2022-12-13 15:30:00,53.2,53.34,53.04,53.12,3056086.0,46.2665,46.3883,46.1274,46.1969,3056086.0
2022-12-14 09:30:00,53.14,53.88,52.9,53.81,1692138.0,46.2143,46.8579,46.0056,46.797,1692138.0
2022-12-14 10:00:00,53.81,54.85,53.73,54.03,4348809.0,46.797,47.7015,46.7274,46.9883,4348809.0
2022-12-14 10:30:00,54.03,54.45,53.88,54.42,1709598.0,46.9883,47.3536,46.8579,47.3275,1709598.0
2022-12-14 11:00:00,54.41,54.84,54.38,54.7,2634223.0,47.3188,47.6928,47.2927,47.571,2634223.0
2022-12-14 11:30:00,54.7,54.91,54.27,54.28,2387372.0,47.571,47.7536,47.1971,47.2057,2387372.0
2022-12-14 12:00:00,54.28,54.63,54.22,54.55,864875.0,47.2057,47.5101,47.1536,47.4406,864875.0
2022-12-14 12:30:00,54.55,54.74,54.49,54.5,709457.0,47.4406,47.6058,47.3884,47.3971,709457.0
2022-12-14 13:00:00,54.51,54.77,54.48,54.69,810206.0,47.4058,47.6319,47.3797,47.5623,810206.0
2022-12-14 13:30:00,54.68,54.79,54.62,54.63,729015.0,47.5536,47.6493,47.5014,47.5101,729015.0
2022-12-14 14:00:00,54.64,54.64,54.15,54.53,1813840.0,47.5188,47.5188,47.0927,47.4232,1813840.0
2022-12-14 14:30:00,54.53,54.54,54.07,54.38,1612014.0,47.4232,47.4319,47.0231,47.2927,1612014.0
2022-12-14 15:00:00,54.38,54.93,54.34,54.42,1924661.0,47.2927,47.771,47.2579,47.3275,1924661.0
2022-12-14 15:30:00,54.41,54.67,54.29,54.49,3166625.0,47.3188,47.5449,47.2144,47.3884,3166625.0
2022-12-15 09:30:00,54.07,54.43,53.9,53.98,1929398.0,47.0231,47.3362,46.8753,46.9448,1929398.0
2022-12-15 10:00:00,53.98,53.99,53.47,53.52,1166325.0,46.9448,46.9535,46.5013,46.5448,1166325.0
2022-12-15 10:30:00,53.52,53.81,53.39,53.48,1217211.0,46.5448,46.797,46.4317,46.51,1217211.0
2022-12-15 11:00:00,53.48,53.57,53.4,53.56,757906.0,46.51,46.5883,46.4404,46.5796,757906.0
2022-12-15 11:30:00,53.57,53.67,53.45,53.62,1351738.0,46.5883,46.6752,46.4839,46.6318,1351738.0
2022-12-15 12:00:00,53.62,53.72,53.45,53.55,591872.0,46.6318,46.7187,46.4839,46.5709,591872.0
2022-12-15 12:30:00,53.55,53.79,53.54,53.71,958430.0,46.5709,46.7796,46.5622,46.71,958430.0
2022-12-15 13:00:00,53.71,53.73,53.58,53.66,653534.0,46.71,46.7274,46.597,46.6666,653534.0
2022-12-15 13:30:00,53.66,53.77,53.54,53.75,972332.0,46.6666,46.7622,46.5622,46.7448,972332.0
2022-12-15 14:00:00,53.75,53.82,53.63,53.73,732228.0,46.7448,46.8057,46.6405,46.7274,732228.0
2022-12-15 14:30:00,53.74,53.93,53.74,53.91,805796.0,46.7361,46.9014,46.7361,46.884,805796.0
2022-12-15 15:00:00,53.91,53.95,53.69,53.83,1078365.0,46.884,46.9188,46.6926,46.8144,1078365.0
2022-12-15 15:30:00,53.83,53.87,53.56,53.63,2967049.0,46.8144,46.8492,46.5796,46.6405,2967049.0
2022-12-16 09:30:00,53.01,53.14,52.56,52.89,5958794.0,46.1013,46.2143,45.7099,45.9969,5958794.0
2022-12-16 10:00:00,52.89,52.94,52.24,52.24,1535158.0,45.9969,46.0404,45.4316,45.4316,1535158.0
2022-12-16 10:30:00,52.24,52.29,51.9,51.98,1714858.0,45.4316,45.4751,45.1359,45.2055,1714858.0
2022-12-16 11:00:00,51.98,52.15,51.76,52.08,1541882.0,45.2055,45.3533,45.0142,45.2925,1541882.0
2022-12-16 11:30:00,52.09,52.22,51.75,51.76,1620080.0,45.3012,45.4142,45.0055,45.0142,1620080.0
2022-12-16 12:00:00,51.76,51.91,51.68,51.91,1071192.0,45.0142,45.1446,44.9446,45.1446,1071192.0
2022-12-16 12:30:00,51.91,51.96,51.68,51.74,1430506.0,45.1446,45.1881,44.9446,44.9968,1430506.0
2022-12-16 13:00:00,51.74,51.78,51.57,51.73,702594.0,44.9968,45.0316,44.8489,44.9881,702594.0
2022-12-16 13:30:00,51.73,51.85,51.69,51.8,692883.0,44.9881,45.0924,44.9533,45.049,692883.0
2022-12-16 14:00:00,51.8,51.97,51.73,51.82,1229319.0,45.049,45.1968,44.9881,45.0664,1229319.0
2022-12-16 14:30:00,51.82,52.01,51.63,51.91,1109528.0,45.0664,45.2316,44.9011,45.1446,1109528.0
2022-12-16 15:00:00,51.9,52.08,51.81,52.06,1284686.0,45.1359,45.2925,45.0577,45.2751,1284686.0
2022-12-16 15:30:00,52.06,52.15,51.41,51.42,4493327.0,45.2751,45.3533,44.7098,44.7185,4493327.0
2022-12-19 09:30:00,51.52,51.81,50.69,50.89,1449764.0,44.8055,45.0577,44.0836,44.2576,1449764.0
2022-12-19 10:00:00,50.9,51.19,50.83,50.98,957428.0,44.2663,44.5185,44.2054,44.3358,957428.0
2022-12-19 10:30:00,50.99,51.25,50.83,51.23,728098.0,44.3445,44.5706,44.2054,44.5532,728098.0
2022-12-19 11:00:00,51.23,51.35,51.19,51.33,685998.0,44.5532,44.6576,44.5185,44.6402,685998.0
2022-12-19 11:30:00,51.32,51.36,51.06,51.22,652846.0,44.6315,44.6663,44.4054,44.5446,652846.0
2022-12-19 12:00:00,51.23,51.4,51.23,51.35,490378.0,44.5532,44.7011,44.5532,44.6576,490378.0
2022-12-19 12:30:00,51.34,51.38,51.23,51.38,448864.0,44.6489,44.6837,44.5532,44.6837,448864.0
2022-12-19 13:00:00,51.38,51.46,51.3,51.31,438597.0,44.6837,44.7533,44.6141,44.6228,438597.0
2022-12-19 13:30:00,51.31,51.34,51.14,51.16,455910.0,44.6228,44.6489,44.475,44.4924,455910.0
2022-12-19 14:00:00,51.16,51.17,50.93,50.95,575987.0,44.4924,44.5011,44.2923,44.3097,575987.0
2022-12-19 14:30:00,50.96,51.05,50.84,50.96,626615.0,44.3184,44.3967,44.2141,44.3184,626615.0
2022-12-19 15:00:00,50.96,51.15,50.93,51.15,687588.0,44.3184,44.4837,44.2923,44.4837,687588.0
2022-12-19 15:30:00,51.14,51.39,51.12,51.34,1926413.0,44.475,44.6924,44.4576,44.6489,1926413.0
2022-12-20 09:30:00,51.21,51.47,50.84,51.06,937037.0,44.5359,44.762,44.2141,44.4054,937037.0
2022-12-20 10:00:00,51.07,51.42,51.03,51.31,815467.0,44.4141,44.7185,44.3793,44.6228,815467.0
2022-12-20 10:30:00,51.32,51.39,51.23,51.26,625402.0,44.6315,44.6924,44.5532,44.5793,625402.0
2022-12-20 11:00:00,51.26,51.33,51.15,51.19,607302.0,44.5793,44.6402,44.4837,44.5185,607302.0
2022-12-20 11:30:00,51.18,51.22,51.07,51.17,551712.0,44.5098,44.5446,44.4141,44.5011,551712.0
2022-12-20 12:00:00,51.17,51.21,51.06,51.13,358046.0,44.5011,44.5359,44.4054,44.4663,358046.0
2022-12-20 12:30:00,51.13,51.24,51.09,51.21,468632.0,44.4663,44.5619,44.4315,44.5359,468632.0
2022-12-20 13:00:00,51.21,51.42,51.2,51.41,437924.0,44.5359,44.7185,44.5272,44.7098,437924.0
2022-12-20 13:30:00,51.41,51.51,51.36,51.37,465008.0,44.7098,44.7968,44.6663,44.675,465008.0
2022-12-20 14:00:00,51.37,51.45,51.35,51.37,398372.0,44.675,44.7446,44.6576,44.675,398372.0
2022-12-20 14:30:00,51.37,51.39,51.29,51.35,406616.0,44.675,44.6924,44.6054,44.6576,406616.0
2022-12-20 15:00:00,51.36,51.4,51.28,51.36,432157.0,44.6663,44.7011,44.5967,44.6663,432157.0
2022-12-20 15:30:00,51.36,51.5,51.31,51.34,1389620.0,44.6663,44.7881,44.6228,44.6489,1389620.0
2022-12-21 09:30:00,51.61,51.66,51.2,51.57,1192301.0,44.8837,44.9272,44.5272,44.8489,1192301.0
2022-12-21 10:00:00,51.57,51.92,51.53,51.89,979671.0,44.8489,45.1533,44.8142,45.1272,979671.0
2022-12-21 10:30:00,51.89,52.0,51.85,52.0,620181.0,45.1272,45.2229,45.0924,45.2229,620181.0
2022-12-21 11:00:00,52.0,52.16,51.88,52.02,629555.0,45.2229,45.362,45.1185,45.2403,629555.0
2022-12-21 11:30:00,52.02,52.07,51.8,51.85,436167.0,45.2403,45.2838,45.049,45.0924,436167.0
2022-12-21 12:00:00,51.85,51.85,51.64,51.7,433234.0,45.0924,45.0924,44.9098,44.962,433234.0
2022-12-21 12:30:00,51.69,51.71,51.53,51.59,413058.0,44.9533,44.9707,44.8142,44.8663,413058.0
2022-12-21 13:00:00,51.6,51.63,51.47,51.52,495356.0,44.875,44.9011,44.762,44.8055,495356.0
2022-12-21 13:30:00,51.52,51.53,51.39,51.43,590507.0,44.8055,44.8142,44.6924,44.7272,590507.0
2022-12-21 14:00:00,51.43,51.65,51.42,51.55,683097.0,44.7272,44.9185,44.7185,44.8315,683097.0
2022-12-21 14:30:00,51.55,51.66,51.54,51.6,522050.0,44.8315,44.9272,44.8228,44.875,522050.0
2022-12-21 15:00:00,51.6,51.65,51.49,51.5,458673.0,44.875,44.9185,44.7794,44.7881,458673.0
2022-12-21 15:30:00,51.5,51.68,51.49,51.67,1582693.0,44.7881,44.9446,44.7794,44.9359,1582693.0
2022-12-22 09:30:00,51.41,51.54,51.07,51.28,858607.0,44.7098,44.8228,44.4141,44.5967,858607.0
2022-12-22 10:00:00,51.29,51.33,51.13,51.18,588802.0,44.6054,44.6402,44.4663,44.5098,588802.0
2022-12-22 10:30:00,51.18,51.27,51.08,51.23,480357.0,44.5098,44.588,44.4228,44.5532,480357.0
2022-12-22 11:00:00,51.23,51.31,51.15,51.22,402118.0,44.5532,44.6228,44.4837,44.5446,402118.0
2022-12-22 11:30:00,51.22,51.28,51.1,51.26,532822.0,44.5446,44.5967,44.4402,44.5793,532822.0
2022-12-22 12:00:00,51.27,51.34,51.03,51.05,503474.0,44.588,44.6489,44.3793,44.3967,503474.0
2022-12-22 12:30:00,51.04,51.13,50.98,51.1,503935.0,44.388,44.4663,44.3358,44.4402,503935.0
2022-12-22 13:00:00,51.09,51.1,50.96,51.03,518107.0,44.4315,44.4402,44.3184,44.3793,518107.0
2022-12-22 13:30:00,51.03,51.09,50.95,51.02,513165.0,44.3793,44.4315,44.3097,44.3706,513165.0
2022-12-22 14:00:00,51.02,51.15,51.01,51.12,637819.0,44.3706,44.4837,44.3619,44.4576,637819.0
2022-12-22 14:30:00,51.11,51.24,51.08,51.23,592740.0,44.4489,44.5619,44.4228,44.5532,592740.0
2022-12-22 15:00:00,51.23,51.53,51.2,51.51,630560.0,44.5532,44.8142,44.5272,44.7968,630560.0
2022-12-22 15:30:00,51.52,51.7,51.5,51.67,2148233.0,44.8055,44.962,44.7881,44.9359,2148233.0
2022-12-23 09:30:00,51.55,51.64,51.24,51.37,936832.0,44.8315,44.9098,44.5619,44.675,936832.0
2022-12-23 10:00:00,51.37,51.79,51.3,51.73,699377.0,44.675,45.0403,44.6141,44.9881,699377.0
2022-12-23 10:30:00,51.73,51.8,51.66,51.67,377901.0,44.9881,45.049,44.9272,44.9359,377901.0
2022-12-23 11:00:00,51.66,51.82,51.6,51.71,385208.0,44.9272,45.0664,44.875,44.9707,385208.0
2022-12-23 11:30:00,51.71,51.84,51.67,51.78,330414.0,44.9707,45.0837,44.9359,45.0316,330414.0
2022-12-23 12:00:00,51.78,51.87,51.76,51.8,520050.0,45.0316,45.1098,45.0142,45.049,520050.0
2022-12-23 12:30:00,51.8,51.95,51.74,51.84,374027.0,45.049,45.1794,44.9968,45.0837,374027.0
2022-12-23 13:00:00,51.85,51.92,51.78,51.82,253073.0,45.0924,45.1533,45.0316,45.0664,253073.0
2022-12-23 13:30:00,51.82,51.87,51.65,51.66,294758.0,45.0664,45.1098,44.9185,44.9272,294758.0
2022-12-23 14:00:00,51.66,51.72,51.61,51.68,273933.0,44.9272,44.9794,44.8837,44.9446,273933.0
2022-12-23 14:30:00,51.68,51.72,51.64,51.71,288404.0,44.9446,44.9794,44.9098,44.9707,288404.0
2022-12-23 15:00:00,51.71,51.76,51.59,51.64,485010.0,44.9707,45.0142,44.8663,44.9098,485010.0
2022-12-23 15:30:00,51.63,51.85,51.58,51.84,920639.0,44.9011,45.0924,44.8576,45.0837,920639.0
2022-12-27 09:30:00,51.86,51.93,51.33,51.52,1092759.0,45.1011,45.162,44.6402,44.8055,1092759.0
2022-12-27 10:00:00,51.51,51.54,51.37,51.39,703516.0,44.7968,44.8228,44.675,44.6924,703516.0
2022-12-27 10:30:00,51.4,51.48,51.33,51.36,519940.0,44.7011,44.7707,44.6402,44.6663,519940.0
2022-12-27 11:00:00,51.35,51.43,51.25,51.29,605045.0,44.6576,44.7272,44.5706,44.6054,605045.0
2022-12-27 11:30:00,51.29,51.4,51.26,51.34,521516.0,44.6054,44.7011,44.5793,44.6489,521516.0
2022-12-27 12:00:00,51.34,51.43,51.24,51.25,613583.0,44.6489,44.7272,44.5619,44.5706,613583.0
2022-12-27 12:30:00,51.25,51.29,51.09,51.14,680067.0,44.5706,44.6054,44.4315,44.475,680067.0
2022-12-27 13:00:00,51.13,51.31,51.13,51.28,457898.0,44.4663,44.6228,44.4663,44.5967,457898.0
2022-12-27 13:30:00,51.28,51.3,51.18,51.2,393499.0,44.5967,44.6141,44.5098,44.5272,393499.0
2022-12-27 14:00:00,51.2,51.26,51.1,51.16,389054.0,44.5272,44.5793,44.4402,44.4924,389054.0
2022-12-27 14:30:00,51.16,51.19,51.11,51.15,437953.0,44.4924,44.5185,44.4489,44.4837,437953.0
2022-12-27 15:00:00,51.16,51.23,51.12,51.21,633547.0,44.4924,44.5532,44.4576,44.5359,633547.0
2022-12-27 15:30:00,51.21,51.24,51.05,51.13,1517476.0,44.5359,44.5619,44.3967,44.4663,1517476.0
2022-12-28 09:30:00,51.05,51.38,51.02,51.27,888506.0,44.3967,44.6837,44.3706,44.588,888506.0
2022-12-28 10:00:00,51.28,51.39,51.03,51.09,816684.0,44.5967,44.6924,44.3793,44.4315,816684.0
2022-12-28 10:30:00,51.09,51.18,51.0,51.03,674747.0,44.4315,44.5098,44.3532,44.3793,674747.0
2022-12-28 11:00:00,51.02,51.06,50.93,50.93,457494.0,44.3706,44.4054,44.2923,44.2923,457494.0
2022-12-28 11:30:00,50.94,50.96,50.82,50.91,394394.0,44.301,44.3184,44.1967,44.275,394394.0
2022-12-28 12:00:00,50.91,50.94,50.85,50.94,273968.0,44.275,44.301,44.2228,44.301,273968.0
2022-12-28 12:30:00,50.93,51.06,50.92,51.04,289724.0,44.2923,44.4054,44.2837,44.388,289724.0
2022-12-28 13:00:00,51.04,51.14,50.99,51.02,326206.0,44.388,44.475,44.3445,44.3706,326206.0
2022-12-28 13:30:00,51.02,51.05,50.95,51.0,295872.0,44.3706,44.3967,44.3097,44.3532,295872.0
2022-12-28 14:00:00,51.0,51.04,50.94,51.02,324909.0,44.3532,44.388,44.301,44.3706,324909.0
2022-12-28 14:30:00,51.02,51.14,50.99,51.0,342042.0,44.3706,44.475,44.3445,44.3532,342042.0
2022-12-28 15:00:00,51.0,51.01,50.88,50.91,445360.0,44.3532,44.3619,44.2489,44.275,445360.0
2022-12-28 15:30:00,50.91,50.93,50.75,50.78,1578775.0,44.275,44.2923,44.1358,44.1619,1578775.0
2022-12-29 09:30:00,51.02,51.53,50.99,51.43,944326.0,44.3706,44.8142,44.3445,44.7272,944326.0
2022-12-29 10:00:00,51.43,51.47,51.28,51.35,553365.0,44.7272,44.762,44.5967,44.6576,553365.0
2022-12-29 10:30:00,51.36,51.53,51.34,51.53,457157.0,44.6663,44.8142,44.6489,44.8142,457157.0
2022-12-29 11:00:00,51.53,51.54,51.45,51.5,366591.0,44.8142,44.8228,44.7446,44.7881,366591.0
2022-12-29 11:30:00,51.5,51.61,51.44,51.55,439095.0,44.7881,44.8837,44.7359,44.8315,439095.0
2022-12-29 12:00:00,51.55,51.57,51.43,51.44,297414.0,44.8315,44.8489,44.7272,44.7359,297414.0
2022-12-29 12:30:00,51.44,51.51,51.41,51.48,277769.0,44.7359,44.7968,44.7098,44.7707,277769.0
2022-12-29 13:00:00,51.47,51.58,51.46,51.58,278646.0,44.762,44.8576,44.7533,44.8576,278646.0
2022-12-29 13:30:00,51.58,51.66,51.54,51.63,308437.0,44.8576,44.9272,44.8228,44.9011,308437.0
2022-12-29 14:00:00,51.62,51.67,51.52,51.53,303900.0,44.8924,44.9359,44.8055,44.8142,303900.0
2022-12-29 14:30:00,51.53,51.58,51.45,51.48,268910.0,44.8142,44.8576,44.7446,44.7707,268910.0
2022-12-29 15:00:00,51.48,51.53,51.39,51.41,548182.0,44.7707,44.8142,44.6924,44.7098,548182.0
2022-12-29 15:30:00,51.41,51.42,51.29,51.34,1154303.0,44.7098,44.7185,44.6054,44.6489,1154303.0
2022-12-30 09:30:00,51.29,51.4,50.98,51.09,627332.0,44.6054,44.7011,44.3358,44.4315,627332.0
2022-12-30 10:00:00,51.08,51.17,51.02,51.1,381502.0,44.4228,44.5011,44.3706,44.4402,381502.0
2022-12-30 10:30:00,51.1,51.1,50.81,50.84,401001.0,44.4402,44.4402,44.188,44.2141,401001.0
2022-12-30 11:00:00,50.84,50.91,50.82,50.89,497816.0,44.2141,44.275,44.1967,44.2576,497816.0
2022-12-30 11:30:00,50.88,50.99,50.85,50.97,478335.0,44.2489,44.3445,44.2228,44.3271,478335.0
2022-12-30 12:00:00,50.98,50.99,50.87,50.88,315959.0,44.3358,44.3445,44.2402,44.2489,315959.0
2022-12-30 12:30:00,50.88,50.96,50.88,50.94,286630.0,44.2489,44.3184,44.2489,44.301,286630.0
2022-12-30 13:00:00,50.95,50.99,50.74,50.84,377484.0,44.3097,44.3445,44.1271,44.2141,377484.0
2022-12-30 13:30:00,50.84,50.91,50.78,50.79,438240.0,44.2141,44.275,44.1619,44.1706,438240.0
2022-12-30 14:00:00,50.79,50.85,50.77,50.83,349993.0,44.1706,44.2228,44.1532,44.2054,349993.0
2022-12-30 14:30:00,50.83,50.84,50.74,50.84,316728.0,44.2054,44.2141,44.1271,44.2141,316728.0
2022-12-30 15:00:00,50.84,51.06,50.83,51.02,541831.0,44.2141,44.4054,44.2054,44.3706,541831.0
2022-12-30 15:30:00,51.02,51.28,51.0,51.26,1887722.0,44.3706,44.5967,44.3532,44.5793,1887722.0
2023-01-03 09:30:00,51.01,51.22,50.82,51.13,1535976.0,44.3619,44.5446,44.1967,44.4663,1535976.0
2023-01-03 10:00:00,51.13,51.33,50.94,51.03,1129081.0,44.4663,44.6402,44.301,44.3793,1129081.0
2023-01-03 10:30:00,51.03,51.14,50.86,51.09,707262.0,44.3793,44.475,44.2315,44.4315,707262.0
2023-01-03 11:00:00,51.09,51.14,50.87,50.96,505340.0,44.4315,44.475,44.2402,44.3184,505340.0
2023-01-03 11:30:00,50.96,51.03,50.82,50.85,577099.0,44.3184,44.3793,44.1967,44.2228,577099.0
2023-01-03 12:00:00,50.85,51.18,50.82,51.07,507097.0,44.2228,44.5098,44.1967,44.4141,507097.0
2023-01-03 12:30:00,51.06,51.18,50.92,51.02,496931.0,44.4054,44.5098,44.2837,44.3706,496931.0
2023-01-03 13:00:00,51.02,51.16,50.99,51.1,380247.0,44.3706,44.4924,44.3445,44.4402,380247.0
2023-01-03 13:30:00,51.1,51.16,51.02,51.12,482044.0,44.4402,44.4924,44.3706,44.4576,482044.0
2023-01-03 14:00:00,51.12,51.15,50.92,51.03,519329.0,44.4576,44.4837,44.2837,44.3793,519329.0
2023-01-03 14:30:00,51.03,51.26,50.95,51.16,490577.0,44.3793,44.5793,44.3097,44.4924,490577.0
2023-01-03 15:00:00,51.16,51.27,51.07,51.16,1146033.0,44.4924,44.588,44.4141,44.4924,1146033.0
2023-01-03 15:30:00,51.17,51.3,51.16,51.25,1733314.0,44.5011,44.6141,44.4924,44.5706,1733314.0
2023-01-04 09:30:00,50.29,50.5,49.91,50.0,2880493.0,43.7358,43.9184,43.4053,43.4836,2880493.0
2023-01-04 10:00:00,49.99,50.08,49.52,49.73,1654496.0,43.4749,43.5531,43.0661,43.2487,1654496.0
2023-01-04 10:30:00,49.72,50.24,49.66,50.22,1040158.0,43.24,43.6923,43.1879,43.6749,1040158.0
2023-01-04 11:00:00,50.23,50.37,50.16,50.34,979204.0,43.6836,43.8053,43.6227,43.7792,979204.0
2023-01-04 11:30:00,50.34,50.63,50.34,50.56,952277.0,43.7792,44.0314,43.7792,43.9706,952277.0
2023-01-04 12:00:00,50.57,50.58,50.4,50.41,612151.0,43.9793,43.988,43.8314,43.8401,612151.0
2023-01-04 12:30:00,50.42,50.54,50.36,50.38,517047.0,43.8488,43.9532,43.7966,43.814,517047.0
2023-01-04 13:00:00,50.37,50.49,50.31,50.39,790288.0,43.8053,43.9097,43.7532,43.8227,790288.0
2023-01-04 13:30:00,50.39,50.43,50.15,50.21,834443.0,43.8227,43.8575,43.614,43.6662,834443.0
2023-01-04 14:00:00,50.21,50.27,49.82,49.85,1465382.0,43.6662,43.7184,43.327,43.3531,1465382.0
2023-01-04 14:30:00,49.85,50.03,49.82,50.02,825546.0,43.3531,43.5096,43.327,43.5009,825546.0
2023-01-04 15:00:00,50.01,50.12,49.96,50.09,886918.0,43.4923,43.5879,43.4488,43.5618,886918.0
2023-01-04 15:30:00,50.08,50.15,49.87,50.12,2645884.0,43.5531,43.614,43.3705,43.5879,2645884.0
2023-01-05 09:30:00,49.73,49.73,48.94,48.97,2772778.0,43.2487,43.2487,42.5617,42.5878,2772778.0
2023-01-05 10:00:00,48.98,49.34,48.92,49.08,1551689.0,42.5965,42.9096,42.5443,42.6835,1551689.0
2023-01-05 10:30:00,49.09,49.34,49.03,49.18,1372509.0,42.6922,42.9096,42.64,42.7704,1372509.0
2023-01-05 11:00:00,49.18,49.26,49.08,49.15,700354.0,42.7704,42.84,42.6835,42.7443,700354.0
2023-01-05 11:30:00,49.15,49.31,49.09,49.24,554818.0,42.7443,42.8835,42.6922,42.8226,554818.0
2023-01-05 12:00:00,49.23,49.52,49.2,49.48,667224.0,42.8139,43.0661,42.7878,43.0313,667224.0
2023-01-05 12:30:00,49.48,49.78,49.47,49.62,1339357.0,43.0313,43.2922,43.0226,43.1531,1339357.0
2023-01-05 13:00:00,49.62,49.98,49.53,49.9,778291.0,43.1531,43.4662,43.0748,43.3966,778291.0
2023-01-05 13:30:00,49.91,49.95,49.69,49.84,843303.0,43.4053,43.4401,43.214,43.3444,843303.0
2023-01-05 14:00:00,49.84,49.95,49.84,49.88,488093.0,43.3444,43.4401,43.3444,43.3792,488093.0
2023-01-05 14:30:00,49.89,49.99,49.83,49.85,598195.0,43.3879,43.4749,43.3357,43.3531,598195.0
2023-01-05 15:00:00,49.84,49.86,49.71,49.77,506658.0,43.3444,43.3618,43.2313,43.2835,506658.0
2023-01-05 15:30:00,49.76,49.79,49.6,49.66,1930964.0,43.2748,43.3009,43.1357,43.1879,1930964.0
2023-01-06 09:30:00,49.98,50.31,49.56,49.81,1099701.0,43.4662,43.7532,43.1009,43.3183,1099701.0
2023-01-06 10:00:00,49.83,49.95,49.61,49.66,925008.0,43.3357,43.4401,43.1444,43.1879,925008.0
2023-01-06 10:30:00,49.66,49.9,49.65,49.8,621863.0,43.1879,43.3966,43.1792,43.3096,621863.0
2023-01-06 11:00:00,49.8,50.77,49.8,50.34,2355536.0,43.3096,44.1532,43.3096,43.7792,2355536.0
2023-01-06 11:30:00,50.33,51.6,50.07,50.81,6792603.0,43.7705,44.875,43.5444,44.188,6792603.0
2023-01-06 12:00:00,50.81,50.99,50.71,50.73,1185711.0,44.188,44.3445,44.101,44.1184,1185711.0
2023-01-06 12:30:00,50.73,50.82,50.61,50.82,728991.0,44.1184,44.1967,44.0141,44.1967,728991.0
2023-01-06 13:00:00,50.81,50.88,50.73,50.83,651197.0,44.188,44.2489,44.1184,44.2054,651197.0
2023-01-06 13:30:00,50.83,50.87,50.66,50.73,530107.0,44.2054,44.2402,44.0575,44.1184,530107.0
2023-01-06 14:00:00,50.73,51.06,50.72,51.02,909277.0,44.1184,44.4054,44.1097,44.3706,909277.0
2023-01-06 14:30:00,51.02,51.09,50.87,50.93,817126.0,44.3706,44.4315,44.2402,44.2923,817126.0
2023-01-06 15:00:00,50.92,50.98,50.7,50.73,791376.0,44.2837,44.3358,44.0923,44.1184,791376.0
2023-01-06 15:30:00,50.73,50.94,50.67,50.89,2806589.0,44.1184,44.301,44.0662,44.2576,2806589.0
2023-01-09 09:30:00,50.05,50.26,49.49,49.51,3163488.0,43.527,43.7097,43.04,43.0574,3163488.0
2023-01-09 10:00:00,49.5,49.75,49.45,49.66,2081242.0,43.0487,43.2661,43.0052,43.1879,2081242.0
2023-01-09 10:30:00,49.66,49.85,49.51,49.53,1314073.0,43.1879,43.3531,43.0574,43.0748,1314073.0
2023-01-09 11:00:00,49.52,49.87,49.52,49.79,1088862.0,43.0661,43.3705,43.0661,43.3009,1088862.0
2023-01-09 11:30:00,49.79,49.8,49.49,49.55,1126596.0,43.3009,43.3096,43.04,43.0922,1126596.0
2023-01-09 12:00:00,49.55,49.61,49.47,49.54,834107.0,43.0922,43.1444,43.0226,43.0835,834107.0
2023-01-09 12:30:00,49.54,49.54,49.11,49.12,1307157.0,43.0835,43.0835,42.7095,42.7182,1307157.0
2023-01-09 13:00:00,49.12,49.14,48.94,49.01,1099473.0,42.7182,42.7356,42.5617,42.6226,1099473.0
2023-01-09 13:30:00,49.0,49.01,48.74,48.78,1212113.0,42.6139,42.6226,42.3878,42.4226,1212113.0
2023-01-09 14:00:00,48.78,48.85,48.64,48.71,1224509.0,42.4226,42.4834,42.3008,42.3617,1224509.0
2023-01-09 14:30:00,48.72,48.77,48.51,48.53,1126886.0,42.3704,42.4139,42.1877,42.2051,1126886.0
2023-01-09 15:00:00,48.53,48.6,48.41,48.46,1331243.0,42.2051,42.266,42.1008,42.1443,1331243.0
2023-01-09 15:30:00,48.46,48.47,48.31,48.39,3558026.0,42.1443,42.153,42.0138,42.0834,3558026.0
2023-01-10 09:30:00,48.35,48.47,48.05,48.2,2086007.0,42.0486,42.153,41.7877,41.9181,2086007.0
2023-01-10 10:00:00,48.2,48.31,47.92,48.11,1488645.0,41.9181,42.0138,41.6746,41.8399,1488645.0
2023-01-10 10:30:00,48.11,48.17,47.92,48.08,1193602.0,41.8399,41.8921,41.6746,41.8138,1193602.0
2023-01-10 11:00:00,48.08,48.15,47.9,47.95,921151.0,41.8138,41.8747,41.6572,41.7007,921151.0
2023-01-10 11:30:00,47.95,47.96,47.77,47.81,1082837.0,41.7007,41.7094,41.5442,41.579,1082837.0
2023-01-10 12:00:00,47.81,47.84,47.51,47.52,1363663.0,41.579,41.6051,41.3181,41.3268,1363663.0
2023-01-10 12:30:00,47.52,47.57,47.42,47.48,1147376.0,41.3268,41.3703,41.2398,41.292,1147376.0
2023-01-10 13:00:00,47.47,47.62,47.43,47.54,1162003.0,41.2833,41.4137,41.2485,41.3442,1162003.0
2023-01-10 13:30:00,47.55,47.7,47.53,47.68,1197454.0,41.3529,41.4833,41.3355,41.4659,1197454.0
2023-01-10 14:00:00,47.69,47.71,47.53,47.54,1015025.0,41.4746,41.492,41.3355,41.3442,1015025.0
2023-01-10 14:30:00,47.54,47.56,47.44,47.46,1145266.0,41.3442,41.3616,41.2572,41.2746,1145266.0
2023-01-10 15:00:00,47.46,47.46,47.38,47.44,1487001.0,41.2746,41.2746,41.205,41.2572,1487001.0
2023-01-10 15:30:00,47.45,47.63,47.4,47.63,3614909.0,41.2659,41.4224,41.2224,41.4224,3614909.0
2023-01-11 09:30:00,47.7,47.74,46.96,47.2,2379985.0,41.4833,41.5181,40.8398,41.0485,2379985.0
2023-01-11 10:00:00,47.21,47.44,47.18,47.25,1425222.0,41.0572,41.2572,41.0311,41.092,1425222.0
2023-01-11 10:30:00,47.25,47.29,47.08,47.11,881266.0,41.092,41.1267,40.9441,40.9702,881266.0
2023-01-11 11:00:00,47.11,47.14,46.86,46.94,1482766.0,40.9702,40.9963,40.7528,40.8224,1482766.0
2023-01-11 11:30:00,46.94,47.18,46.93,47.1,992192.0,40.8224,41.0311,40.8137,40.9615,992192.0
2023-01-11 12:00:00,47.09,47.22,47.09,47.22,735032.0,40.9528,41.0659,40.9528,41.0659,735032.0
2023-01-11 12:30:00,47.22,47.35,47.17,47.2,748917.0,41.0659,41.1789,41.0224,41.0485,748917.0
2023-01-11 13:00:00,47.19,47.31,47.15,47.23,811510.0,41.0398,41.1441,41.005,41.0746,811510.0
2023-01-11 13:30:00,47.23,47.28,47.17,47.26,540701.0,41.0746,41.118,41.0224,41.1007,540701.0
2023-01-11 14:00:00,47.26,47.33,47.22,47.29,800014.0,41.1007,41.1615,41.0659,41.1267,800014.0
2023-01-11 14:30:00,47.3,47.34,47.27,47.28,838840.0,41.1354,41.1702,41.1094,41.118,838840.0
2023-01-11 15:00:00,47.28,47.46,47.27,47.34,1280148.0,41.118,41.2746,41.1094,41.1702,1280148.0
2023-01-11 15:30:00,47.34,47.48,47.28,47.45,4058028.0,41.1702,41.292,41.118,41.2659,4058028.0
2023-01-12 09:30:00,47.17,47.27,46.58,46.76,2514761.0,41.0224,41.1094,40.5093,40.6658,2514761.0
2023-01-12 10:00:00,46.75,46.99,46.73,46.85,1621701.0,40.6571,40.8658,40.6397,40.7441,1621701.0
2023-01-12 10:30:00,46.84,47.06,46.79,46.97,2151982.0,40.7354,40.9267,40.6919,40.8485,2151982.0
2023-01-12 11:00:00,46.97,47.35,46.89,47.3,1864546.0,40.8485,41.1789,40.7789,41.1354,1864546.0
2023-01-12 11:30:00,47.3,47.32,47.16,47.28,954249.0,41.1354,41.1528,41.0137,41.118,954249.0
2023-01-12 12:00:00,47.27,47.47,47.21,47.46,749585.0,41.1094,41.2833,41.0572,41.2746,749585.0
2023-01-12 12:30:00,47.45,47.53,47.38,47.44,807423.0,41.2659,41.3355,41.205,41.2572,807423.0
2023-01-12 13:00:00,47.44,47.7,47.42,47.5,1028865.0,41.2572,41.4833,41.2398,41.3094,1028865.0
2023-01-12 13:30:00,47.5,47.7,47.45,47.69,658719.0,41.3094,41.4833,41.2659,41.4746,658719.0
2023-01-12 14:00:00,47.69,47.71,47.51,47.57,920576.0,41.4746,41.492,41.3181,41.3703,920576.0
2023-01-12 14:30:00,47.56,47.6,47.42,47.49,635423.0,41.3616,41.3963,41.2398,41.3007,635423.0
2023-01-12 15:00:00,47.48,47.63,47.46,47.49,904201.0,41.292,41.4224,41.2746,41.3007,904201.0
2023-01-12 15:30:00,47.48,47.72,47.46,47.7,2584708.0,41.292,41.5007,41.2746,41.4833,2584708.0
2023-01-13 09:30:00,47.5,47.88,47.49,47.72,1326167.0,41.3094,41.6399,41.3007,41.5007,1326167.0
2023-01-13 10:00:00,47.73,47.91,47.65,47.9,975054.0,41.5094,41.6659,41.4398,41.6572,975054.0
2023-01-13 10:30:00,47.9,47.95,47.8,47.93,807747.0,41.6572,41.7007,41.5703,41.6833,807747.0
2023-01-13 11:00:00,47.92,48.16,47.91,48.01,852749.0,41.6746,41.8834,41.6659,41.7529,852749.0
2023-01-13 11:30:00,48.01,48.01,47.74,47.92,988006.0,41.7529,41.7529,41.5181,41.6746,988006.0
2023-01-13 12:00:00,47.93,48.04,47.9,48.01,451643.0,41.6833,41.779,41.6572,41.7529,451643.0
2023-01-13 12:30:00,48.01,48.02,47.86,47.91,473829.0,41.7529,41.7616,41.6225,41.6659,473829.0
2023-01-13 13:00:00,47.91,47.97,47.86,47.91,436517.0,41.6659,41.7181,41.6225,41.6659,436517.0
2023-01-13 13:30:00,47.91,48.03,47.88,48.01,392724.0,41.6659,41.7703,41.6399,41.7529,392724.0
2023-01-13 14:00:00,48.01,48.03,47.85,47.89,634955.0,41.7529,41.7703,41.6138,41.6485,634955.0
2023-01-13 14:30:00,47.89,48.03,47.86,47.96,674231.0,41.6485,41.7703,41.6225,41.7094,674231.0
2023-01-13 15:00:00,47.96,48.01,47.8,47.87,1280269.0,41.7094,41.7529,41.5703,41.6312,1280269.0
2023-01-13 15:30:00,47.87,47.98,47.8,47.84,2098856.0,41.6312,41.7268,41.5703,41.6051,2098856.0
2023-01-17 09:30:00,46.54,46.55,45.71,46.15,5201362.0,40.4745,40.4832,39.7527,40.1353,5201362.0
2023-01-17 10:00:00,46.16,46.74,46.14,46.55,2635099.0,40.144,40.6484,40.1266,40.4832,2635099.0
2023-01-17 10:30:00,46.55,46.59,46.3,46.3,1523486.0,40.4832,40.518,40.2658,40.2658,1523486.0
2023-01-17 11:00:00,46.3,46.61,46.2,46.34,1929349.0,40.2658,40.5354,40.1788,40.3006,1929349.0
2023-01-17 11:30:00,46.34,46.42,46.25,46.29,900173.0,40.3006,40.3701,40.2223,40.2571,900173.0
2023-01-17 12:00:00,46.3,46.34,46.26,46.28,706577.0,40.2658,40.3006,40.231,40.2484,706577.0
2023-01-17 12:30:00,46.29,46.38,46.14,46.17,1214349.0,40.2571,40.3353,40.1266,40.1527,1214349.0
2023-01-17 13:00:00,46.18,46.29,46.12,46.28,744301.0,40.1614,40.2571,40.1092,40.2484,744301.0
2023-01-17 13:30:00,46.27,46.4,46.27,46.36,550004.0,40.2397,40.3527,40.2397,40.318,550004.0
2023-01-17 14:00:00,46.35,46.37,46.14,46.17,837612.0,40.3093,40.3266,40.1266,40.1527,837612.0
2023-01-17 14:30:00,46.16,46.3,46.16,46.23,668060.0,40.144,40.2658,40.144,40.2049,668060.0
2023-01-17 15:00:00,46.23,46.25,46.08,46.09,928521.0,40.2049,40.2223,40.0744,40.0831,928521.0
2023-01-17 15:30:00,46.09,46.16,46.05,46.09,3622169.0,40.0831,40.144,40.0484,40.0831,3622169.0
2023-01-18 09:30:00,45.55,45.85,45.46,45.58,4474011.0,39.6135,39.8744,39.5352,39.6396,4474011.0
2023-01-18 10:00:00,45.58,45.63,45.34,45.4,2403030.0,39.6396,39.6831,39.4309,39.4831,2403030.0
2023-01-18 10:30:00,45.4,45.42,45.16,45.23,2549155.0,39.4831,39.5005,39.2743,39.3352,2549155.0
2023-01-18 11:00:00,45.23,45.34,45.16,45.3,1551907.0,39.3352,39.4309,39.2743,39.3961,1551907.0
2023-01-18 11:30:00,45.29,45.39,45.17,45.39,1225357.0,39.3874,39.4744,39.283,39.4744,1225357.0
2023-01-18 12:00:00,45.39,45.39,45.22,45.24,1131422.0,39.4744,39.4744,39.3265,39.3439,1131422.0
2023-01-18 12:30:00,45.25,45.35,45.24,45.33,1182478.0,39.3526,39.4396,39.3439,39.4222,1182478.0
2023-01-18 13:00:00,45.33,45.34,45.15,45.19,1152136.0,39.4222,39.4309,39.2656,39.3004,1152136.0
2023-01-18 13:30:00,45.19,45.27,45.14,45.23,1017803.0,39.3004,39.37,39.257,39.3352,1017803.0
2023-01-18 14:00:00,45.23,45.29,45.2,45.22,1160977.0,39.3352,39.3874,39.3091,39.3265,1160977.0
2023-01-18 14:30:00,45.22,45.23,45.01,45.02,1747206.0,39.3265,39.3352,39.1439,39.1526,1747206.0
2023-01-18 15:00:00,45.01,45.13,44.99,45.11,1971466.0,39.1439,39.2483,39.1265,39.2309,1971466.0
2023-01-18 15:30:00,45.11,45.16,44.97,45.0,4742710.0,39.2309,39.2743,39.1091,39.1352,4742710.0
2023-01-19 09:30:00,44.72,45.06,44.64,45.01,2335937.0,38.8917,39.1874,38.8221,39.1439,2335937.0
2023-01-19 10:00:00,45.01,45.18,44.84,45.02,1709426.0,39.1439,39.2917,38.9961,39.1526,1709426.0
2023-01-19 10:30:00,45.02,45.07,44.95,44.96,918742.0,39.1526,39.1961,39.0917,39.1004,918742.0
2023-01-19 11:00:00,44.95,45.03,44.92,44.99,941828.0,39.0917,39.1613,39.0656,39.1265,941828.0
2023-01-19 11:30:00,44.99,45.14,44.95,45.03,815464.0,39.1265,39.257,39.0917,39.1613,815464.0
2023-01-19 12:00:00,45.02,45.07,44.95,44.97,617484.0,39.1526,39.1961,39.0917,39.1091,617484.0
2023-01-19 12:30:00,44.97,44.99,44.9,44.96,470361.0,39.1091,39.1265,39.0482,39.1004,470361.0
2023-01-19 13:00:00,44.96,45.1,44.95,45.1,830254.0,39.1004,39.2222,39.0917,39.2222,830254.0
2023-01-19 13:30:00,45.09,45.25,45.09,45.21,1010986.0,39.2135,39.3526,39.2135,39.3178,1010986.0
2023-01-19 14:00:00,45.21,45.21,45.1,45.15,725663.0,39.3178,39.3178,39.2222,39.2656,725663.0
2023-01-19 14:30:00,45.16,45.2,45.11,45.18,840428.0,39.2743,39.3091,39.2309,39.2917,840428.0
2023-01-19 15:00:00,45.18,45.27,45.08,45.25,1296899.0,39.2917,39.37,39.2048,39.3526,1296899.0
2023-01-19 15:30:00,45.26,45.27,44.94,44.97,3016865.0,39.3613,39.37,39.083,39.1091,3016865.0
2023-01-20 09:30:00,45.28,45.43,44.89,44.95,3901323.0,39.3787,39.5092,39.0395,39.0917,3901323.0
2023-01-20 10:00:00,44.95,45.1,44.9,44.97,1093857.0,39.0917,39.2222,39.0482,39.1091,1093857.0
2023-01-20 10:30:00,44.96,44.97,44.8,44.91,987318.0,39.1004,39.1091,38.9613,39.0569,987318.0
2023-01-20 11:00:00,44.91,44.97,44.85,44.9,629272.0,39.0569,39.1091,39.0047,39.0482,629272.0
2023-01-20 11:30:00,44.91,44.94,44.78,44.8,858620.0,39.0569,39.083,38.9439,38.9613,858620.0
2023-01-20 12:00:00,44.8,44.82,44.74,44.77,1014373.0,38.9613,38.9787,38.9091,38.9352,1014373.0
2023-01-20 12:30:00,44.77,44.83,44.75,44.81,853233.0,38.9352,38.9874,38.9178,38.97,853233.0
2023-01-20 13:00:00,44.82,44.89,44.72,44.74,1667547.0,38.9787,39.0395,38.8917,38.9091,1667547.0
2023-01-20 13:30:00,44.75,44.99,44.74,44.98,776814.0,38.9178,39.1265,38.9091,39.1178,776814.0
2023-01-20 14:00:00,44.97,45.13,44.95,45.03,1150688.0,39.1091,39.2483,39.0917,39.1613,1150688.0
2023-01-20 14:30:00,45.02,45.1,45.02,45.1,748860.0,39.1526,39.2222,39.1526,39.2222,748860.0
2023-01-20 15:00:00,45.09,45.2,45.04,45.08,2065045.0,39.2135,39.3091,39.17,39.2048,2065045.0
2023-01-20 15:30:00,45.08,45.13,45.03,45.1,3223827.0,39.2048,39.2483,39.1613,39.2222,3223827.0
2023-01-23 09:30:00,45.07,45.1,44.88,44.91,1786430.0,39.1961,39.2222,39.0308,39.0569,1786430.0
2023-01-23 10:00:00,44.91,45.29,44.91,45.24,1099575.0,39.0569,39.3874,39.0569,39.3439,1099575.0
2023-01-23 10:30:00,45.23,45.32,45.12,45.16,956513.0,39.3352,39.4135,39.2396,39.2743,956513.0
2023-01-23 11:00:00,45.16,45.32,45.15,45.19,1150841.0,39.2743,39.4135,39.2656,39.3004,1150841.0
2023-01-23 11:30:00,45.2,45.24,45.12,45.14,937698.0,39.3091,39.3439,39.2396,39.257,937698.0
2023-01-23 12:00:00,45.13,45.14,45.01,45.09,1067734.0,39.2483,39.257,39.1439,39.2135,1067734.0
2023-01-23 12:30:00,45.09,45.14,45.05,45.12,538550.0,39.2135,39.257,39.1787,39.2396,538550.0
2023-01-23 13:00:00,45.12,45.19,45.11,45.14,620141.0,39.2396,39.3004,39.2309,39.257,620141.0
2023-01-23 13:30:00,45.15,45.27,45.14,45.26,670706.0,39.2656,39.37,39.257,39.3613,670706.0
2023-01-23 14:00:00,45.25,45.26,45.02,45.03,868042.0,39.3526,39.3613,39.1526,39.1613,868042.0
2023-01-23 14:30:00,45.03,45.05,44.87,44.91,1058748.0,39.1613,39.1787,39.0221,39.0569,1058748.0
2023-01-23 15:00:00,44.9,44.95,44.85,44.89,1078939.0,39.0482,39.0917,39.0047,39.0395,1078939.0
2023-01-23 15:30:00,44.9,45.03,44.82,44.97,2422853.0,39.0482,39.1613,38.9787,39.1091,2422853.0
2023-01-24 09:30:00,44.91,44.95,44.47,44.52,2080582.0,39.0569,39.0917,38.6743,38.7178,2080582.0
2023-01-24 10:00:00,44.53,44.62,44.19,44.21,1807966.0,38.7265,38.8047,38.4308,38.4482,1807966.0
2023-01-24 10:30:00,44.21,44.55,44.15,44.55,1654239.0,38.4482,38.7438,38.396,38.7438,1654239.0
2023-01-24 11:00:00,44.55,44.63,44.46,44.57,934489.0,38.7438,38.8134,38.6656,38.7612,934489.0
2023-01-24 11:30:00,44.56,44.62,44.44,44.48,1148853.0,38.7525,38.8047,38.6482,38.683,1148853.0
2023-01-24 12:00:00,44.48,44.54,44.46,44.48,692046.0,38.683,38.7352,38.6656,38.683,692046.0
2023-01-24 12:30:00,44.48,44.56,44.43,44.47,649758.0,38.683,38.7525,38.6395,38.6743,649758.0
2023-01-24 13:00:00,44.46,44.58,44.39,44.55,675108.0,38.6656,38.7699,38.6047,38.7438,675108.0
2023-01-24 13:30:00,44.55,44.71,44.55,44.66,655747.0,38.7438,38.883,38.7438,38.8395,655747.0
2023-01-24 14:00:00,44.66,44.71,44.61,44.7,578384.0,38.8395,38.883,38.796,38.8743,578384.0
2023-01-24 14:30:00,44.7,44.75,44.68,44.71,706991.0,38.8743,38.9178,38.8569,38.883,706991.0
2023-01-24 15:00:00,44.72,44.75,44.67,44.74,834221.0,38.8917,38.9178,38.8482,38.9091,834221.0
2023-01-24 15:30:00,44.73,44.74,44.61,44.71,2310186.0,38.9004,38.9091,38.796,38.883,2310186.0
2023-01-25 09:30:00,45.03,45.03,44.58,44.66,1720450.0,39.1613,39.1613,38.7699,38.8395,1720450.0
2023-01-25 10:00:00,44.66,44.82,44.63,44.73,1224851.0,38.8395,38.9787,38.8134,38.9004,1224851.0
2023-01-25 10:30:00,44.73,44.81,44.63,44.71,955128.0,38.9004,38.97,38.8134,38.883,955128.0
2023-01-25 11:00:00,44.7,44.82,44.61,44.79,704056.0,38.8743,38.9787,38.796,38.9526,704056.0
2023-01-25 11:30:00,44.79,45.02,44.72,44.97,931276.0,38.9526,39.1526,38.8917,39.1091,931276.0
2023-01-25 12:00:00,44.97,45.09,44.94,44.96,894287.0,39.1091,39.2135,39.083,39.1004,894287.0
2023-01-25 12:30:00,44.96,45.06,44.95,44.96,726739.0,39.1004,39.1874,39.0917,39.1004,726739.0
2023-01-25 13:00:00,44.97,45.04,44.96,45.02,785183.0,39.1091,39.17,39.1004,39.1526,785183.0
2023-01-25 13:30:00,45.03,45.11,45.02,45.06,762089.0,39.1613,39.2309,39.1526,39.1874,762089.0
2023-01-25 14:00:00,45.05,45.09,44.99,45.02,810732.0,39.1787,39.2135,39.1265,39.1526,810732.0
2023-01-25 14:30:00,45.02,45.05,44.96,45.04,751957.0,39.1526,39.1787,39.1004,39.17,751957.0
2023-01-25 15:00:00,45.04,45.1,45.02,45.06,1149527.0,39.17,39.2222,39.1526,39.1874,1149527.0
2023-01-25 15:30:00,45.05,45.08,44.99,45.08,3280885.0,39.1787,39.2048,39.1265,39.2048,3280885.0
2023-01-26 09:30:00,44.2,44.27,44.01,44.14,4645060.0,38.7956,38.8571,38.6289,38.743,4645060.0
2023-01-26 10:00:00,44.14,44.16,43.86,43.9,2832015.0,38.743,38.7605,38.4972,38.5323,2832015.0
2023-01-26 10:30:00,43.9,43.93,43.65,43.7,3023868.0,38.5323,38.5586,38.3129,38.3568,3023868.0
2023-01-26 11:00:00,43.7,43.86,43.61,43.8,1567679.0,38.3568,38.4972,38.2778,38.4445,1567679.0
2023-01-26 11:30:00,43.8,44.0,43.78,43.95,1787106.0,38.4445,38.6201,38.427,38.5762,1787106.0
2023-01-26 12:00:00,43.95,44.0,43.78,43.82,1472383.0,38.5762,38.6201,38.427,38.4621,1472383.0
2023-01-26 12:30:00,43.82,43.94,43.78,43.79,990066.0,38.4621,38.5674,38.427,38.4358,990066.0
2023-01-26 13:00:00,43.79,43.92,43.75,43.88,1373292.0,38.4358,38.5499,38.4006,38.5148,1373292.0
2023-01-26 13:30:00,43.88,43.98,43.86,43.95,1436619.0,38.5148,38.6025,38.4972,38.5762,1436619.0
2023-01-26 14:00:00,43.96,44.03,43.9,43.99,2169650.0,38.585,38.6464,38.5323,38.6113,2169650.0
2023-01-26 14:30:00,44.0,44.02,43.96,44.0,1277790.0,38.6201,38.6376,38.585,38.6201,1277790.0
2023-01-26 15:00:00,44.0,44.1,43.99,44.09,1475830.0,38.6201,38.7079,38.6113,38.6991,1475830.0
2023-01-26 15:30:00,44.08,44.3,44.06,44.26,7200647.0,38.6903,38.8834,38.6727,38.8483,7200647.0
2023-01-27 09:30:00,44.22,44.28,43.9,44.23,2113395.0,38.8132,38.8658,38.5323,38.822,2113395.0
2023-01-27 10:00:00,44.23,44.34,44.06,44.11,1329072.0,38.822,38.9185,38.6727,38.7166,1329072.0
2023-01-27 10:30:00,44.11,44.17,44.0,44.09,1681277.0,38.7166,38.7693,38.6201,38.6991,1681277.0
2023-01-27 11:00:00,44.1,44.25,44.09,44.16,1340387.0,38.7079,38.8395,38.6991,38.7605,1340387.0
2023-01-27 11:30:00,44.17,44.3,44.15,44.16,1059384.0,38.7693,38.8834,38.7517,38.7605,1059384.0
2023-01-27 12:00:00,44.15,44.16,44.05,44.09,769721.0,38.7517,38.7605,38.664,38.6991,769721.0
2023-01-27 12:30:00,44.1,44.16,44.06,44.12,565355.0,38.7079,38.7605,38.6727,38.7254,565355.0
2023-01-27 13:00:00,44.11,44.17,44.06,44.09,693087.0,38.7166,38.7693,38.6727,38.6991,693087.0
2023-01-27 13:30:00,44.09,44.15,44.07,44.13,651522.0,38.6991,38.7517,38.6815,38.7342,651522.0
2023-01-27 14:00:00,44.13,44.19,44.09,44.16,861179.0,38.7342,38.7868,38.6991,38.7605,861179.0
2023-01-27 14:30:00,44.17,44.24,44.14,44.15,840339.0,38.7693,38.8307,38.743,38.7517,840339.0
2023-01-27 15:00:00,44.15,44.17,44.06,44.1,1043302.0,38.7517,38.7693,38.6727,38.7079,1043302.0
2023-01-27 15:30:00,44.09,44.11,43.78,43.8,3737384.0,38.6991,38.7166,38.427,38.4445,3737384.0
2023-01-30 09:30:00,43.79,44.13,43.75,43.9,2050920.0,38.4358,38.7342,38.4006,38.5323,2050920.0
2023-01-30 10:00:00,43.9,44.14,43.9,44.05,1399467.0,38.5323,38.743,38.5323,38.664,1399467.0
2023-01-30 10:30:00,44.05,44.1,43.9,43.99,1833040.0,38.664,38.7079,38.5323,38.6113,1833040.0
2023-01-30 11:00:00,44.0,44.01,43.67,43.79,1831916.0,38.6201,38.6289,38.3304,38.4358,1831916.0
2023-01-30 11:30:00,43.79,43.9,43.71,43.77,1186001.0,38.4358,38.5323,38.3655,38.4182,1186001.0
2023-01-30 12:00:00,43.77,43.78,43.56,43.64,1170925.0,38.4182,38.427,38.2339,38.3041,1170925.0
2023-01-30 12:30:00,43.64,43.74,43.63,43.67,665045.0,38.3041,38.3919,38.2953,38.3304,665045.0
2023-01-30 13:00:00,43.66,43.67,43.57,43.61,869626.0,38.3217,38.3304,38.2427,38.2778,869626.0
2023-01-30 13:30:00,43.61,43.64,43.54,43.62,815846.0,38.2778,38.3041,38.2163,38.2865,815846.0
2023-01-30 14:00:00,43.62,43.64,43.47,43.48,922478.0,38.2865,38.3041,38.1549,38.1637,922478.0
2023-01-30 14:30:00,43.48,43.51,43.4,43.47,924982.0,38.1637,38.19,38.0934,38.1549,924982.0
2023-01-30 15:00:00,43.47,43.51,43.39,43.42,1188021.0,38.1549,38.19,38.0847,38.111,1188021.0
2023-01-30 15:30:00,43.42,43.6,43.41,43.55,3137184.0,38.111,38.269,38.1022,38.2251,3137184.0
2023-01-31 09:30:00,43.0,43.74,42.7,43.46,8742258.0,37.7423,38.3919,37.479,38.1461,8742258.0
2023-01-31 10:00:00,43.46,43.88,43.11,43.68,3326385.0,38.1461,38.5148,37.8389,38.3392,3326385.0
2023-01-31 10:30:00,43.68,43.76,43.33,43.46,2357840.0,38.3392,38.4094,38.032,38.1461,2357840.0
2023-01-31 11:00:00,43.46,43.58,43.29,43.57,1736970.0,38.1461,38.2514,37.9969,38.2427,1736970.0
2023-01-31 11:30:00,43.56,43.87,43.5,43.69,1546531.0,38.2339,38.506,38.1812,38.348,1546531.0
2023-01-31 12:00:00,43.69,43.7,43.43,43.49,1123880.0,38.348,38.3568,38.1198,38.1724,1123880.0
2023-01-31 12:30:00,43.49,43.51,43.39,43.46,911668.0,38.1724,38.19,38.0847,38.1461,911668.0
2023-01-31 13:00:00,43.46,43.52,43.35,43.49,1628616.0,38.1461,38.1988,38.0496,38.1724,1628616.0
2023-01-31 13:30:00,43.49,43.61,43.48,43.59,1228271.0,38.1724,38.2778,38.1637,38.2602,1228271.0
2023-01-31 14:00:00,43.59,43.64,43.54,43.64,1135288.0,38.2602,38.3041,38.2163,38.3041,1135288.0
2023-01-31 14:30:00,43.63,43.75,43.61,43.73,1396179.0,38.2953,38.4006,38.2778,38.3831,1396179.0
2023-01-31 15:00:00,43.73,43.81,43.7,43.77,1501292.0,38.3831,38.4533,38.3568,38.4182,1501292.0
2023-01-31 15:30:00,43.77,44.28,43.77,44.15,6214771.0,38.4182,38.8658,38.4182,38.7517,6214771.0
2023-02-01 09:30:00,43.91,43.94,43.47,43.82,2834028.0,38.5411,38.5674,38.1549,38.4621,2834028.0
2023-02-01 10:00:00,43.83,43.89,43.43,43.52,1683466.0,38.4709,38.5235,38.1198,38.1988,1683466.0
2023-02-01 10:30:00,43.52,43.63,43.43,43.45,1332463.0,38.1988,38.2953,38.1198,38.1373,1332463.0
2023-02-01 11:00:00,43.45,43.78,43.41,43.7,1449172.0,38.1373,38.427,38.1022,38.3568,1449172.0
2023-02-01 11:30:00,43.69,43.94,43.69,43.8,1255276.0,38.348,38.5674,38.348,38.4445,1255276.0
2023-02-01 12:00:00,43.8,43.92,43.77,43.86,992532.0,38.4445,38.5499,38.4182,38.4972,992532.0
2023-02-01 12:30:00,43.86,43.88,43.79,43.85,693524.0,38.4972,38.5148,38.4358,38.4884,693524.0
2023-02-01 13:00:00,43.86,43.93,43.81,43.86,745253.0,38.4972,38.5586,38.4533,38.4972,745253.0
2023-02-01 13:30:00,43.86,43.94,43.74,43.9,831493.0,38.4972,38.5674,38.3919,38.5323,831493.0
2023-02-01 14:00:00,43.89,43.97,43.76,43.8,1166134.0,38.5235,38.5937,38.4094,38.4445,1166134.0
2023-02-01 14:30:00,43.81,44.07,43.68,43.91,2215002.0,38.4533,38.6815,38.3392,38.5411,2215002.0
2023-02-01 15:00:00,43.91,44.11,43.9,44.03,1311101.0,38.5411,38.7166,38.5323,38.6464,1311101.0
2023-02-01 15:30:00,44.02,44.18,43.9,43.99,2754970.0,38.6376,38.7781,38.5323,38.6113,2754970.0
2023-02-02 09:30:00,43.63,43.9,43.5,43.76,4047238.0,38.2953,38.5323,38.1812,38.4094,4047238.0
2023-02-02 10:00:00,43.77,43.85,43.53,43.71,2914124.0,38.4182,38.4884,38.2075,38.3655,2914124.0
2023-02-02 10:30:00,43.71,43.89,43.67,43.83,1465855.0,38.3655,38.5235,38.3304,38.4709,1465855.0
2023-02-02 11:00:00,43.84,44.2,43.81,44.12,2330273.0,38.4796,38.7956,38.4533,38.7254,2330273.0
2023-02-02 11:30:00,44.12,44.12,43.98,44.0,1204889.0,38.7254,38.7254,38.6025,38.6201,1204889.0
2023-02-02 12:00:00,44.0,44.21,43.94,44.19,1353990.0,38.6201,38.8044,38.5674,38.7868,1353990.0
2023-02-02 12:30:00,44.18,44.25,44.14,44.2,1165091.0,38.7781,38.8395,38.743,38.7956,1165091.0
2023-02-02 13:00:00,44.2,44.27,44.05,44.14,1178959.0,38.7956,38.8571,38.664,38.743,1178959.0
2023-02-02 13:30:00,44.14,44.46,44.13,44.44,1640157.0,38.743,39.0238,38.7342,39.0063,1640157.0
2023-02-02 14:00:00,44.44,44.44,44.28,44.32,1359608.0,39.0063,39.0063,38.8658,38.901,1359608.0
2023-02-02 14:30:00,44.31,44.35,44.24,44.25,1361476.0,38.8922,38.9273,38.8307,38.8395,1361476.0
2023-02-02 15:00:00,44.25,44.42,44.16,44.38,1559876.0,38.8395,38.9887,38.7605,38.9536,1559876.0
2023-02-02 15:30:00,44.38,44.43,44.27,44.35,4051753.0,38.9536,38.9975,38.8571,38.9273,4051753.0
2023-02-03 09:30:00,44.36,44.39,43.98,44.0,2335955.0,38.9361,38.9624,38.6025,38.6201,2335955.0
2023-02-03 10:00:00,43.99,44.22,43.89,44.05,1402104.0,38.6113,38.8132,38.5235,38.664,1402104.0
2023-02-03 10:30:00,44.05,44.24,43.98,44.2,1219753.0,38.664,38.8307,38.6025,38.7956,1219753.0
2023-02-03 11:00:00,44.21,44.28,44.17,44.25,1565932.0,38.8044,38.8658,38.7693,38.8395,1565932.0
2023-02-03 11:30:00,44.25,44.26,44.09,44.14,1157135.0,38.8395,38.8483,38.6991,38.743,1157135.0
2023-02-03 12:00:00,44.14,44.32,44.13,44.31,903326.0,38.743,38.901,38.7342,38.8922,903326.0
2023-02-03 12:30:00,44.32,44.32,44.16,44.18,683530.0,38.901,38.901,38.7605,38.7781,683530.0
2023-02-03 13:00:00,44.18,44.18,43.91,43.97,938975.0,38.7781,38.7781,38.5411,38.5937,938975.0
2023-02-03 13:30:00,43.96,44.0,43.88,43.91,881803.0,38.585,38.6201,38.5148,38.5411,881803.0
2023-02-03 14:00:00,43.9,44.04,43.89,44.03,1134636.0,38.5323,38.6552,38.5235,38.6464,1134636.0
2023-02-03 14:30:00,44.03,44.1,44.0,44.04,1141204.0,38.6464,38.7079,38.6201,38.6552,1141204.0
2023-02-03 15:00:00,44.04,44.21,43.99,44.16,1335014.0,38.6552,38.8044,38.6113,38.7605,1335014.0
2023-02-03 15:30:00,44.16,44.2,43.99,44.06,2465084.0,38.7605,38.7956,38.6113,38.6727,2465084.0
2023-02-06 09:30:00,44.19,44.3,43.88,44.14,2504275.0,38.7868,38.8834,38.5148,38.743,2504275.0
2023-02-06 10:00:00,44.14,44.17,43.75,43.78,1316024.0,38.743,38.7693,38.4006,38.427,1316024.0
2023-02-06 10:30:00,43.78,43.96,43.75,43.93,1000263.0,38.427,38.585,38.4006,38.5586,1000263.0
2023-02-06 11:00:00,43.94,43.99,43.89,43.97,730848.0,38.5674,38.6113,38.5235,38.5937,730848.0
2023-02-06 11:30:00,43.96,43.97,43.8,43.82,712259.0,38.585,38.5937,38.4445,38.4621,712259.0
2023-02-06 12:00:00,43.81,43.86,43.75,43.76,772914.0,38.4533,38.4972,38.4006,38.4094,772914.0
2023-02-06 12:30:00,43.76,43.85,43.72,43.83,733678.0,38.4094,38.4884,38.3743,38.4709,733678.0
2023-02-06 13:00:00,43.84,43.91,43.81,43.88,832166.0,38.4796,38.5411,38.4533,38.5148,832166.0
2023-02-06 13:30:00,43.88,43.96,43.86,43.91,766952.0,38.5148,38.585,38.4972,38.5411,766952.0
2023-02-06 14:00:00,43.91,44.03,43.88,43.94,1075653.0,38.5411,38.6464,38.5148,38.5674,1075653.0
2023-02-06 14:30:00,43.95,43.97,43.89,43.97,530647.0,38.5762,38.5937,38.5235,38.5937,530647.0
2023-02-06 15:00:00,43.97,43.98,43.85,43.86,624485.0,38.5937,38.6025,38.4884,38.4972,624485.0
2023-02-06 15:30:00,43.86,43.89,43.74,43.77,2028515.0,38.4972,38.5235,38.3919,38.4182,2028515.0
2023-02-07 09:30:00,43.82,43.9,43.66,43.8,1646250.0,38.4621,38.5323,38.3217,38.4445,1646250.0
2023-02-07 10:00:00,43.8,43.82,43.6,43.63,1302604.0,38.4445,38.4621,38.269,38.2953,1302604.0
2023-02-07 10:30:00,43.62,43.73,43.52,43.52,1099134.0,38.2865,38.3831,38.1988,38.1988,1099134.0
2023-02-07 11:00:00,43.52,43.6,43.46,43.51,1304291.0,38.1988,38.269,38.1461,38.19,1304291.0
2023-02-07 11:30:00,43.52,43.54,43.41,43.41,905938.0,38.1988,38.2163,38.1022,38.1022,905938.0
2023-02-07 12:00:00,43.41,43.43,43.32,43.32,1000134.0,38.1022,38.1198,38.0232,38.0232,1000134.0
2023-02-07 12:30:00,43.32,43.63,43.3,43.57,1264631.0,38.0232,38.2953,38.0057,38.2427,1264631.0
2023-02-07 13:00:00,43.57,43.63,43.43,43.43,1172679.0,38.2427,38.2953,38.1198,38.1198,1172679.0
2023-02-07 13:30:00,43.43,43.43,43.25,43.34,982021.0,38.1198,38.1198,37.9618,38.0408,982021.0
2023-02-07 14:00:00,43.34,43.52,43.33,43.47,783003.0,38.0408,38.1988,38.032,38.1549,783003.0
2023-02-07 14:30:00,43.48,43.51,43.43,43.48,770168.0,38.1637,38.19,38.1198,38.1637,770168.0
2023-02-07 15:00:00,43.48,43.57,43.41,43.55,1024563.0,38.1637,38.2427,38.1022,38.2251,1024563.0
2023-02-07 15:30:00,43.56,43.72,43.53,43.6,2735107.0,38.2339,38.3743,38.2075,38.269,2735107.0
2023-02-08 09:30:00,43.55,43.86,43.53,43.78,1473656.0,38.2251,38.4972,38.2075,38.427,1473656.0
2023-02-08 10:00:00,43.78,43.98,43.7,43.87,1104934.0,38.427,38.6025,38.3568,38.506,1104934.0
2023-02-08 10:30:00,43.86,43.87,43.73,43.82,941129.0,38.4972,38.506,38.3831,38.4621,941129.0
2023-02-08 11:00:00,43.82,44.02,43.7,43.81,1493710.0,38.4621,38.6376,38.3568,38.4533,1493710.0
2023-02-08 11:30:00,43.81,43.83,43.71,43.79,576889.0,38.4533,38.4709,38.3655,38.4358,576889.0
2023-02-08 12:00:00,43.79,43.89,43.71,43.87,645384.0,38.4358,38.5235,38.3655,38.506,645384.0
2023-02-08 12:30:00,43.87,43.95,43.86,43.94,691098.0,38.506,38.5762,38.4972,38.5674,691098.0
2023-02-08 13:00:00,43.94,44.1,43.94,44.05,991103.0,38.5674,38.7079,38.5674,38.664,991103.0
2023-02-08 13:30:00,44.05,44.06,43.93,43.98,709405.0,38.664,38.6727,38.5586,38.6025,709405.0
2023-02-08 14:00:00,43.98,44.0,43.89,43.93,882909.0,38.6025,38.6201,38.5235,38.5586,882909.0
2023-02-08 14:30:00,43.92,44.08,43.92,44.08,965191.0,38.5499,38.6903,38.5499,38.6903,965191.0
2023-02-08 15:00:00,44.08,44.08,43.89,43.93,963113.0,38.6903,38.6903,38.5235,38.5586,963113.0
2023-02-08 15:30:00,43.92,44.03,43.89,43.97,2721664.0,38.5499,38.6464,38.5235,38.5937,2721664.0
2023-02-09 09:30:00,44.12,44.33,44.02,44.2,1622646.0,38.7254,38.9097,38.6376,38.7956,1622646.0
2023-02-09 10:00:00,44.2,44.23,43.95,43.98,1236882.0,38.7956,38.822,38.5762,38.6025,1236882.0
2023-02-09 10:30:00,43.97,44.06,43.94,43.96,930435.0,38.5937,38.6727,38.5674,38.585,930435.0
2023-02-09 11:00:00,43.96,43.98,43.85,43.91,1085397.0,38.585,38.6025,38.4884,38.5411,1085397.0
2023-02-09 11:30:00,43.91,43.92,43.81,43.87,754550.0,38.5411,38.5499,38.4533,38.506,754550.0
2023-02-09 12:00:00,43.87,43.9,43.72,43.73,627347.0,38.506,38.5323,38.3743,38.3831,627347.0
2023-02-09 12:30:00,43.72,43.75,43.65,43.71,613135.0,38.3743,38.4006,38.3129,38.3655,613135.0
2023-02-09 13:00:00,43.71,43.73,43.63,43.71,613759.0,38.3655,38.3831,38.2953,38.3655,613759.0
2023-02-09 13:30:00,43.71,43.74,43.61,43.65,534164.0,38.3655,38.3919,38.2778,38.3129,534164.0
2023-02-09 14:00:00,43.65,43.67,43.47,43.48,1055300.0,38.3129,38.3304,38.1549,38.1637,1055300.0
2023-02-09 14:30:00,43.48,43.57,43.46,43.49,973354.0,38.1637,38.2427,38.1461,38.1724,973354.0
2023-02-09 15:00:00,43.49,43.51,43.3,43.32,1181143.0,38.1724,38.19,38.0057,38.0232,1181143.0
2023-02-09 15:30:00,43.31,43.45,43.24,43.34,3125718.0,38.0144,38.1373,37.953,38.0408,3125718.0
2023-02-10 09:30:00,43.5,43.92,43.26,43.89,2816634.0,38.1812,38.5499,37.9706,38.5235,2816634.0
2023-02-10 10:00:00,43.87,43.95,43.74,43.95,1867822.0,38.506,38.5762,38.3919,38.5762,1867822.0
2023-02-10 10:30:00,43.95,43.98,43.61,43.68,1109835.0,38.5762,38.6025,38.2778,38.3392,1109835.0
2023-02-10 11:00:00,43.69,43.88,43.67,43.77,1110841.0,38.348,38.5148,38.3304,38.4182,1110841.0
2023-02-10 11:30:00,43.77,43.81,43.69,43.73,695842.0,38.4182,38.4533,38.348,38.3831,695842.0
2023-02-10 12:00:00,43.73,43.82,43.69,43.8,583338.0,38.3831,38.4621,38.348,38.4445,583338.0
2023-02-10 12:30:00,43.8,43.94,43.79,43.88,644855.0,38.4445,38.5674,38.4358,38.5148,644855.0
2023-02-10 13:00:00,43.89,43.96,43.87,43.9,589369.0,38.5235,38.585,38.506,38.5323,589369.0
2023-02-10 13:30:00,43.91,43.93,43.87,43.88,487420.0,38.5411,38.5586,38.506,38.5148,487420.0
2023-02-10 14:00:00,43.89,43.89,43.81,43.86,523614.0,38.5235,38.5235,38.4533,38.4972,523614.0
2023-02-10 14:30:00,43.86,43.96,43.84,43.91,565742.0,38.4972,38.585,38.4796,38.5411,565742.0
2023-02-10 15:00:00,43.92,43.94,43.85,43.93,711746.0,38.5499,38.5674,38.4884,38.5586,711746.0
2023-02-10 15:30:00,43.93,43.97,43.87,43.88,1899764.0,38.5586,38.5937,38.506,38.5148,1899764.0
2023-02-13 09:30:00,43.68,43.74,43.57,43.62,1349073.0,38.3392,38.3919,38.2427,38.2865,1349073.0
2023-02-13 10:00:00,43.62,43.76,43.51,43.74,1168214.0,38.2865,38.4094,38.19,38.3919,1168214.0
2023-02-13 10:30:00,43.75,43.77,43.67,43.72,677035.0,38.4006,38.4182,38.3304,38.3743,677035.0
2023-02-13 11:00:00,43.72,43.74,43.66,43.73,641007.0,38.3743,38.3919,38.3217,38.3831,641007.0
2023-02-13 11:30:00,43.73,43.73,43.66,43.71,744420.0,38.3831,38.3831,38.3217,38.3655,744420.0
2023-02-13 12:00:00,43.7,43.72,43.67,43.69,516610.0,38.3568,38.3743,38.3304,38.348,516610.0
2023-02-13 12:30:00,43.69,43.71,43.65,43.68,683823.0,38.348,38.3655,38.3129,38.3392,683823.0
2023-02-13 13:00:00,43.68,43.71,43.64,43.71,592580.0,38.3392,38.3655,38.3041,38.3655,592580.0
2023-02-13 13:30:00,43.7,43.74,43.68,43.73,551338.0,38.3568,38.3919,38.3392,38.3831,551338.0
2023-02-13 14:00:00,43.74,43.75,43.62,43.63,731976.0,38.3919,38.4006,38.2865,38.2953,731976.0
2023-02-13 14:30:00,43.63,43.68,43.6,43.66,826544.0,38.2953,38.3392,38.269,38.3217,826544.0
2023-02-13 15:00:00,43.66,43.73,43.61,43.71,1046925.0,38.3217,38.3831,38.2778,38.3655,1046925.0
2023-02-13 15:30:00,43.7,44.01,43.7,43.99,2629053.0,38.3568,38.6289,38.3568,38.6113,2629053.0
2023-02-14 09:30:00,44.09,44.12,43.78,43.98,1626676.0,38.6991,38.7254,38.427,38.6025,1626676.0
2023-02-14 10:00:00,43.98,44.12,43.97,44.04,1008097.0,38.6025,38.7254,38.5937,38.6552,1008097.0
2023-02-14 10:30:00,44.05,44.06,43.66,43.7,989049.0,38.664,38.6727,38.3217,38.3568,989049.0
2023-02-14 11:00:00,43.7,43.91,43.69,43.71,729946.0,38.3568,38.5411,38.348,38.3655,729946.0
2023-02-14 11:30:00,43.71,43.72,43.58,43.65,747042.0,38.3655,38.3743,38.2514,38.3129,747042.0
2023-02-14 12:00:00,43.65,43.81,43.63,43.77,551747.0,38.3129,38.4533,38.2953,38.4182,551747.0
2023-02-14 12:30:00,43.78,43.85,43.76,43.83,404085.0,38.427,38.4884,38.4094,38.4709,404085.0
2023-02-14 13:00:00,43.82,43.98,43.82,43.92,540656.0,38.4621,38.6025,38.4621,38.5499,540656.0
2023-02-14 13:30:00,43.92,43.96,43.89,43.9,391919.0,38.5499,38.585,38.5235,38.5323,391919.0
2023-02-14 14:00:00,43.9,43.94,43.78,43.94,723884.0,38.5323,38.5674,38.427,38.5674,723884.0
2023-02-14 14:30:00,43.94,44.2,43.93,44.12,1661655.0,38.5674,38.7956,38.5586,38.7254,1661655.0
2023-02-14 15:00:00,44.12,44.12,44.02,44.07,800453.0,38.7254,38.7254,38.6376,38.6815,800453.0
2023-02-14 15:30:00,44.08,44.1,43.71,43.75,3015130.0,38.6903,38.7079,38.3655,38.4006,3015130.0
2023-02-15 09:30:00,43.42,43.61,43.35,43.48,1814681.0,38.111,38.2778,38.0496,38.1637,1814681.0
2023-02-15 10:00:00,43.47,43.56,43.4,43.45,813889.0,38.1549,38.2339,38.0934,38.1373,813889.0
2023-02-15 10:30:00,43.44,43.49,43.41,43.48,699054.0,38.1286,38.1724,38.1022,38.1637,699054.0
2023-02-15 11:00:00,43.48,43.53,43.47,43.5,554605.0,38.1637,38.2075,38.1549,38.1812,554605.0
2023-02-15 11:30:00,43.51,43.53,43.43,43.46,502529.0,38.19,38.2075,38.1198,38.1461,502529.0
2023-02-15 12:00:00,43.46,43.46,43.37,43.38,547372.0,38.1461,38.1461,38.0671,38.0759,547372.0
2023-02-15 12:30:00,43.39,43.44,43.36,43.41,736133.0,38.0847,38.1286,38.0583,38.1022,736133.0
2023-02-15 13:00:00,43.41,43.45,43.38,43.41,455153.0,38.1022,38.1373,38.0759,38.1022,455153.0
2023-02-15 13:30:00,43.41,43.5,43.41,43.48,598604.0,38.1022,38.1812,38.1022,38.1637,598604.0
2023-02-15 14:00:00,43.48,43.49,43.37,43.39,565520.0,38.1637,38.1724,38.0671,38.0847,565520.0
2023-02-15 14:30:00,43.39,43.43,43.17,43.18,1381691.0,38.0847,38.1198,37.8916,37.9003,1381691.0
2023-02-15 15:00:00,43.17,43.35,43.11,43.35,1837633.0,37.8916,38.0496,37.8389,38.0496,1837633.0
2023-02-15 15:30:00,43.35,43.44,43.29,43.33,2529480.0,38.0496,38.1286,37.9969,38.032,2529480.0
2023-02-16 09:30:00,43.15,43.15,42.82,42.89,1731580.0,37.874,37.874,37.5844,37.6458,1731580.0
2023-02-16 10:00:00,42.88,42.99,42.79,42.89,1033823.0,37.637,37.7336,37.558,37.6458,1033823.0
2023-02-16 10:30:00,42.88,42.9,42.8,42.9,895009.0,37.637,37.6546,37.5668,37.6546,895009.0
2023-02-16 11:00:00,42.9,42.93,42.81,42.91,658034.0,37.6546,37.6809,37.5756,37.6634,658034.0
2023-02-16 11:30:00,42.91,42.96,42.77,42.8,850749.0,37.6634,37.7072,37.5405,37.5668,850749.0
2023-02-16 12:00:00,42.8,42.94,42.8,42.92,616763.0,37.5668,37.6897,37.5668,37.6721,616763.0
2023-02-16 12:30:00,42.92,43.03,42.88,42.95,579301.0,37.6721,37.7687,37.637,37.6985,579301.0
2023-02-16 13:00:00,42.96,43.03,42.95,43.0,858703.0,37.7072,37.7687,37.6985,37.7423,858703.0
2023-02-16 13:30:00,43.01,43.1,42.99,43.05,663028.0,37.7511,37.8301,37.7336,37.7862,663028.0
2023-02-16 14:00:00,43.05,43.12,43.01,43.12,625590.0,37.7862,37.8477,37.7511,37.8477,625590.0
2023-02-16 14:30:00,43.12,43.18,43.1,43.12,460249.0,37.8477,37.9003,37.8301,37.8477,460249.0
2023-02-16 15:00:00,43.12,43.15,43.0,43.01,899538.0,37.8477,37.874,37.7423,37.7511,899538.0
2023-02-16 15:30:00,43.01,43.03,42.86,42.97,3008461.0,37.7511,37.7687,37.6195,37.716,3008461.0
2023-02-17 09:30:00,42.89,42.93,42.58,42.88,2576926.0,37.6458,37.6809,37.3737,37.637,2576926.0
2023-02-17 10:00:00,42.88,43.06,42.87,42.99,1319736.0,37.637,37.795,37.6282,37.7336,1319736.0
2023-02-17 10:30:00,42.99,43.11,42.85,42.9,813058.0,37.7336,37.8389,37.6107,37.6546,813058.0
2023-02-17 11:00:00,42.9,43.04,42.87,43.02,828574.0,37.6546,37.7775,37.6282,37.7599,828574.0
2023-02-17 11:30:00,43.02,43.16,43.0,43.02,801860.0,37.7599,37.8828,37.7423,37.7599,801860.0
2023-02-17 12:00:00,43.03,43.15,42.98,43.12,693361.0,37.7687,37.874,37.7248,37.8477,693361.0
2023-02-17 12:30:00,43.11,43.15,42.93,43.0,833405.0,37.8389,37.874,37.6809,37.7423,833405.0
2023-02-17 13:00:00,43.0,43.16,42.99,43.11,517647.0,37.7423,37.8828,37.7336,37.8389,517647.0
2023-02-17 13:30:00,43.11,43.16,43.06,43.16,558797.0,37.8389,37.8828,37.795,37.8828,558797.0
2023-02-17 14:00:00,43.16,43.29,43.15,43.23,834931.0,37.8828,37.9969,37.874,37.9442,834931.0
2023-02-17 14:30:00,43.23,43.37,43.23,43.33,805436.0,37.9442,38.0671,37.9442,38.032,805436.0
2023-02-17 15:00:00,43.33,43.37,43.3,43.34,863387.0,38.032,38.0671,38.0057,38.0408,863387.0
2023-02-17 15:30:00,43.34,43.37,43.15,43.22,2195832.0,38.0408,38.0671,37.874,37.9354,2195832.0
2023-02-21 09:30:00,42.81,42.93,42.66,42.71,1528335.0,37.5756,37.6809,37.4439,37.4878,1528335.0
2023-02-21 10:00:00,42.71,42.86,42.63,42.86,959072.0,37.4878,37.6195,37.4176,37.6195,959072.0
2023-02-21 10:30:00,42.86,42.89,42.7,42.78,789893.0,37.6195,37.6458,37.479,37.5492,789893.0
2023-02-21 11:00:00,42.78,42.88,42.77,42.82,707240.0,37.5492,37.637,37.5405,37.5844,707240.0
2023-02-21 11:30:00,42.82,42.88,42.77,42.84,672629.0,37.5844,37.637,37.5405,37.6019,672629.0
2023-02-21 12:00:00,42.84,42.85,42.75,42.8,683840.0,37.6019,37.6107,37.5229,37.5668,683840.0
2023-02-21 12:30:00,42.8,42.83,42.74,42.79,652823.0,37.5668,37.5931,37.5141,37.558,652823.0
2023-02-21 13:00:00,42.79,42.79,42.64,42.66,620411.0,37.558,37.558,37.4264,37.4439,620411.0
2023-02-21 13:30:00,42.66,42.72,42.62,42.66,645821.0,37.4439,37.4966,37.4088,37.4439,645821.0
2023-02-21 14:00:00,42.65,42.71,42.64,42.71,612695.0,37.4351,37.4878,37.4264,37.4878,612695.0
2023-02-21 14:30:00,42.71,42.78,42.69,42.74,690238.0,37.4878,37.5492,37.4703,37.5141,690238.0
2023-02-21 15:00:00,42.75,42.84,42.74,42.8,644985.0,37.5229,37.6019,37.5141,37.5668,644985.0
2023-02-21 15:30:00,42.81,42.9,42.7,42.7,2513595.0,37.5756,37.6546,37.479,37.479,2513595.0
2023-02-22 09:30:00,42.72,42.89,42.63,42.85,1137913.0,37.4966,37.6458,37.4176,37.6107,1137913.0
2023-02-22 10:00:00,42.85,42.88,42.66,42.74,700697.0,37.6107,37.637,37.4439,37.5141,700697.0
2023-02-22 10:30:00,42.74,42.84,42.67,42.79,710946.0,37.5141,37.6019,37.4527,37.558,710946.0
2023-02-22 11:00:00,42.79,42.82,42.67,42.73,654057.0,37.558,37.5844,37.4527,37.5054,654057.0
2023-02-22 11:30:00,42.74,42.8,42.56,42.65,926281.0,37.5141,37.5668,37.3561,37.4351,926281.0
2023-02-22 12:00:00,42.65,42.75,42.61,42.73,561670.0,37.4351,37.5229,37.4,37.5054,561670.0
2023-02-22 12:30:00,42.73,42.77,42.69,42.73,539681.0,37.5054,37.5405,37.4703,37.5054,539681.0
2023-02-22 13:00:00,42.73,42.84,42.71,42.8,488484.0,37.5054,37.6019,37.4878,37.5668,488484.0
2023-02-22 13:30:00,42.79,42.81,42.74,42.81,626305.0,37.558,37.5756,37.5141,37.5756,626305.0
2023-02-22 14:00:00,42.8,42.84,42.63,42.65,1134202.0,37.5668,37.6019,37.4176,37.4351,1134202.0
2023-02-22 14:30:00,42.64,42.66,42.46,42.47,989811.0,37.4264,37.4439,37.2684,37.2772,989811.0
2023-02-22 15:00:00,42.47,42.5,42.41,42.46,993931.0,37.2772,37.3035,37.2245,37.2684,993931.0
2023-02-22 15:30:00,42.46,42.46,42.31,42.4,3173234.0,37.2684,37.2684,37.1367,37.2157,3173234.0
2023-02-23 09:30:00,42.29,42.66,42.22,42.62,1980442.0,37.1192,37.4439,37.0577,37.4088,1980442.0
2023-02-23 10:00:00,42.63,42.75,42.5,42.62,1847849.0,37.4176,37.5229,37.3035,37.4088,1847849.0
2023-02-23 10:30:00,42.63,42.65,42.46,42.55,1333748.0,37.4176,37.4351,37.2684,37.3474,1333748.0
2023-02-23 11:00:00,42.55,42.56,42.41,42.45,1455918.0,37.3474,37.3561,37.2245,37.2596,1455918.0
2023-02-23 11:30:00,42.45,42.46,42.29,42.3,1000568.0,37.2596,37.2684,37.1192,37.1279,1000568.0
2023-02-23 12:00:00,42.31,42.35,42.24,42.29,831949.0,37.1367,37.1718,37.0753,37.1192,831949.0
2023-02-23 12:30:00,42.28,42.37,42.27,42.37,852622.0,37.1104,37.1894,37.1016,37.1894,852622.0
2023-02-23 13:00:00,42.37,42.37,42.22,42.28,669209.0,37.1894,37.1894,37.0577,37.1104,669209.0
2023-02-23 13:30:00,42.27,42.32,42.23,42.3,660069.0,37.1016,37.1455,37.0665,37.1279,660069.0
2023-02-23 14:00:00,42.29,42.4,42.25,42.38,1129931.0,37.1192,37.2157,37.0841,37.1982,1129931.0
2023-02-23 14:30:00,42.38,42.45,42.32,42.34,1276958.0,37.1982,37.2596,37.1455,37.163,1276958.0
2023-02-23 15:00:00,42.34,42.41,42.33,42.39,1104249.0,37.163,37.2245,37.1543,37.2069,1104249.0
2023-02-23 15:30:00,42.4,42.43,42.28,42.3,3006761.0,37.2157,37.242,37.1104,37.1279,3006761.0
2023-02-24 09:30:00,42.0,42.05,41.57,41.59,2041086.0,36.8646,36.9085,36.4872,36.5048,2041086.0
2023-02-24 10:00:00,41.58,41.7,41.5,41.52,1174634.0,36.496,36.6013,36.4258,36.4433,1174634.0
2023-02-24 10:30:00,41.52,41.65,41.5,41.57,701391.0,36.4433,36.5574,36.4258,36.4872,701391.0
2023-02-24 11:00:00,41.57,41.74,41.56,41.67,869675.0,36.4872,36.6364,36.4784,36.575,869675.0
2023-02-24 11:30:00,41.68,41.79,41.66,41.67,988570.0,36.5837,36.6803,36.5662,36.575,988570.0
2023-02-24 12:00:00,41.67,41.71,41.63,41.68,619721.0,36.575,36.6101,36.5399,36.5837,619721.0
2023-02-24 12:30:00,41.67,41.71,41.58,41.61,597912.0,36.575,36.6101,36.496,36.5223,597912.0
2023-02-24 13:00:00,41.6,41.67,41.54,41.66,658642.0,36.5135,36.575,36.4609,36.5662,658642.0
2023-02-24 13:30:00,41.65,41.74,41.59,41.69,522440.0,36.5574,36.6364,36.5048,36.5925,522440.0
2023-02-24 14:00:00,41.69,41.75,41.66,41.71,594933.0,36.5925,36.6452,36.5662,36.6101,594933.0
2023-02-24 14:30:00,41.71,41.84,41.66,41.8,602737.0,36.6101,36.7242,36.5662,36.6891,602737.0
2023-02-24 15:00:00,41.79,41.83,41.73,41.79,743689.0,36.6803,36.7154,36.6276,36.6803,743689.0
2023-02-24 15:30:00,41.79,41.79,41.61,41.76,2213809.0,36.6803,36.6803,36.5223,36.654,2213809.0
2023-02-27 09:30:00,41.41,41.73,41.17,41.27,3380162.0,36.3468,36.6276,36.1361,36.2239,3380162.0
2023-02-27 10:00:00,41.27,41.44,41.21,41.33,1563646.0,36.2239,36.3731,36.1712,36.2765,1563646.0
2023-02-27 10:30:00,41.34,41.36,41.13,41.3,1534332.0,36.2853,36.3029,36.101,36.2502,1534332.0
2023-02-27 11:00:00,41.3,41.34,41.09,41.09,1228019.0,36.2502,36.2853,36.0659,36.0659,1228019.0
2023-02-27 11:30:00,41.09,41.17,41.08,41.09,1003190.0,36.0659,36.1361,36.0571,36.0659,1003190.0
2023-02-27 12:00:00,41.1,41.1,41.01,41.05,1104995.0,36.0747,36.0747,35.9957,36.0308,1104995.0
2023-02-27 12:30:00,41.05,41.14,41.04,41.08,910180.0,36.0308,36.1098,36.022,36.0571,910180.0
2023-02-27 13:00:00,41.08,41.14,41.06,41.07,1044340.0,36.0571,36.1098,36.0396,36.0483,1044340.0
2023-02-27 13:30:00,41.07,41.1,41.04,41.07,881301.0,36.0483,36.0747,36.022,36.0483,881301.0
2023-02-27 14:00:00,41.07,41.12,41.0,41.02,1031596.0,36.0483,36.0922,35.9869,36.0044,1031596.0
2023-02-27 14:30:00,41.02,41.04,40.92,40.94,1232049.0,36.0044,36.022,35.9167,35.9342,1232049.0
2023-02-27 15:00:00,40.94,40.96,40.81,40.85,1451978.0,35.9342,35.9518,35.8201,35.8552,1451978.0
2023-02-27 15:30:00,40.85,40.87,40.73,40.79,4462464.0,35.8552,35.8728,35.7499,35.8026,4462464.0
2023-02-28 09:30:00,40.5,40.63,40.09,40.36,4155185.0,35.548,35.6621,35.1882,35.4251,4155185.0
2023-02-28 10:00:00,40.37,40.48,40.28,40.4,1946615.0,35.4339,35.5305,35.3549,35.4603,1946615.0
2023-02-28 10:30:00,40.4,40.44,40.21,40.36,1561787.0,35.4603,35.4954,35.2935,35.4251,1561787.0
2023-02-28 11:00:00,40.36,40.63,40.35,40.54,1525921.0,35.4251,35.6621,35.4164,35.5831,1525921.0
2023-02-28 11:30:00,40.54,40.6,40.42,40.58,1681681.0,35.5831,35.6358,35.4778,35.6182,1681681.0
2023-02-28 12:00:00,40.59,40.71,40.57,40.6,1064652.0,35.627,35.7324,35.6095,35.6358,1064652.0
2023-02-28 12:30:00,40.6,40.69,40.56,40.65,1042594.0,35.6358,35.7148,35.6007,35.6797,1042594.0
2023-02-28 13:00:00,40.65,40.7,40.55,40.58,793137.0,35.6797,35.7236,35.5919,35.6182,793137.0
2023-02-28 13:30:00,40.58,40.64,40.55,40.57,734349.0,35.6182,35.6709,35.5919,35.6095,734349.0
2023-02-28 14:00:00,40.57,40.59,40.48,40.54,948002.0,35.6095,35.627,35.5305,35.5831,948002.0
2023-02-28 14:30:00,40.54,40.55,40.42,40.44,1147682.0,35.5831,35.5919,35.4778,35.4954,1147682.0
2023-02-28 15:00:00,40.45,40.64,40.43,40.5,1904666.0,35.5041,35.6709,35.4866,35.548,1904666.0
2023-02-28 15:30:00,40.5,40.69,40.43,40.56,4572297.0,35.548,35.7148,35.4866,35.6007,4572297.0
2023-03-01 09:30:00,40.56,40.76,40.47,40.67,2444650.0,35.6007,35.7762,35.5217,35.6972,2444650.0
2023-03-01 10:00:00,40.67,40.69,40.45,40.54,1212635.0,35.6972,35.7148,35.5041,35.5831,1212635.0
2023-03-01 10:30:00,40.54,40.71,40.53,40.58,1196520.0,35.5831,35.7324,35.5744,35.6182,1196520.0
2023-03-01 11:00:00,40.57,40.59,40.39,40.49,1156466.0,35.6095,35.627,35.4515,35.5392,1156466.0
2023-03-01 11:30:00,40.48,40.58,40.47,40.51,758823.0,35.5305,35.6182,35.5217,35.5568,758823.0
2023-03-01 12:00:00,40.51,40.6,40.44,40.45,762933.0,35.5568,35.6358,35.4954,35.5041,762933.0
2023-03-01 12:30:00,40.45,40.46,40.38,40.45,732089.0,35.5041,35.5129,35.4427,35.5041,732089.0
2023-03-01 13:00:00,40.45,40.48,40.36,40.38,675902.0,35.5041,35.5305,35.4251,35.4427,675902.0
2023-03-01 13:30:00,40.38,40.38,40.19,40.26,1249257.0,35.4427,35.4427,35.2759,35.3374,1249257.0
2023-03-01 14:00:00,40.25,40.27,40.14,40.16,977329.0,35.3286,35.3461,35.232,35.2496,977329.0
2023-03-01 14:30:00,40.15,40.24,40.13,40.22,879848.0,35.2408,35.3198,35.2233,35.3023,879848.0
2023-03-01 15:00:00,40.22,40.29,40.19,40.23,1086659.0,35.3023,35.3637,35.2759,35.311,1086659.0
2023-03-01 15:30:00,40.23,40.29,40.17,40.19,3616809.0,35.311,35.3637,35.2584,35.2759,3616809.0
2023-03-02 09:30:00,40.02,40.17,39.8,40.0,2092562.0,35.1267,35.2584,34.9336,35.1092,2092562.0
2023-03-02 10:00:00,40.01,40.12,39.91,40.02,817638.0,35.1179,35.2145,35.0302,35.1267,817638.0
2023-03-02 10:30:00,40.02,40.31,40.01,40.3,1345760.0,35.1267,35.3813,35.1179,35.3725,1345760.0
2023-03-02 11:00:00,40.3,40.36,40.25,40.27,910480.0,35.3725,35.4251,35.3286,35.3461,910480.0
2023-03-02 11:30:00,40.26,40.38,40.25,40.29,832116.0,35.3374,35.4427,35.3286,35.3637,832116.0
2023-03-02 12:00:00,40.28,40.42,40.26,40.3,843119.0,35.3549,35.4778,35.3374,35.3725,843119.0
2023-03-02 12:30:00,40.29,40.32,40.21,40.27,628718.0,35.3637,35.39,35.2935,35.3461,628718.0
2023-03-02 13:00:00,40.26,40.3,40.2,40.27,562246.0,35.3374,35.3725,35.2847,35.3461,562246.0
2023-03-02 13:30:00,40.27,40.44,40.26,40.43,757067.0,35.3461,35.4954,35.3374,35.4866,757067.0
2023-03-02 14:00:00,40.43,40.53,40.42,40.48,1022519.0,35.4866,35.5744,35.4778,35.5305,1022519.0
2023-03-02 14:30:00,40.48,40.58,40.46,40.55,1018598.0,35.5305,35.6182,35.5129,35.5919,1018598.0
2023-03-02 15:00:00,40.55,40.71,40.53,40.69,1231361.0,35.5919,35.7324,35.5744,35.7148,1231361.0
2023-03-02 15:30:00,40.7,40.78,40.61,40.64,2653357.0,35.7236,35.7938,35.6446,35.6709,2653357.0
2023-03-03 09:30:00,40.91,41.06,40.74,40.89,2781659.0,35.9079,36.0396,35.7587,35.8903,2781659.0
2023-03-03 10:00:00,40.9,41.02,40.74,41.02,1730973.0,35.8991,36.0044,35.7587,36.0044,1730973.0
2023-03-03 10:30:00,41.03,41.05,40.89,40.91,870020.0,36.0132,36.0308,35.8903,35.9079,870020.0
2023-03-03 11:00:00,40.91,40.98,40.84,40.89,710288.0,35.9079,35.9693,35.8465,35.8903,710288.0
2023-03-03 11:30:00,40.89,41.03,40.86,41.02,849840.0,35.8903,36.0132,35.864,36.0044,849840.0
2023-03-03 12:00:00,41.02,41.03,40.94,40.97,702916.0,36.0044,36.0132,35.9342,35.9606,702916.0
2023-03-03 12:30:00,40.97,41.18,40.91,41.14,1190921.0,35.9606,36.1449,35.9079,36.1098,1190921.0
2023-03-03 13:00:00,41.14,41.17,41.05,41.05,894544.0,36.1098,36.1361,36.0308,36.0308,894544.0
2023-03-03 13:30:00,41.05,41.07,40.96,41.01,861918.0,36.0308,36.0483,35.9518,35.9957,861918.0
2023-03-03 14:00:00,41.01,41.11,40.98,41.11,867697.0,35.9957,36.0834,35.9693,36.0834,867697.0
2023-03-03 14:30:00,41.11,41.14,41.01,41.11,1551555.0,36.0834,36.1098,35.9957,36.0834,1551555.0
2023-03-03 15:00:00,41.11,41.18,41.05,41.08,1113638.0,36.0834,36.1449,36.0308,36.0571,1113638.0
2023-03-03 15:30:00,41.08,41.16,41.01,41.14,1914891.0,36.0571,36.1273,35.9957,36.1098,1914891.0
2023-03-06 09:30:00,41.09,41.09,40.82,41.07,1847305.0,36.0659,36.0659,35.8289,36.0483,1847305.0
2023-03-06 10:00:00,41.07,41.16,40.98,41.08,1238201.0,36.0483,36.1273,35.9693,36.0571,1238201.0
2023-03-06 10:30:00,41.08,41.22,40.99,41.07,1259107.0,36.0571,36.18,35.9781,36.0483,1259107.0
2023-03-06 11:00:00,41.08,41.12,41.02,41.08,793468.0,36.0571,36.0922,36.0044,36.0571,793468.0
2023-03-06 11:30:00,41.08,41.12,41.02,41.07,824725.0,36.0571,36.0922,36.0044,36.0483,824725.0
2023-03-06 12:00:00,41.07,41.26,41.04,41.19,882384.0,36.0483,36.2151,36.022,36.1537,882384.0
2023-03-06 12:30:00,41.19,41.25,41.15,41.17,738910.0,36.1537,36.2063,36.1186,36.1361,738910.0
2023-03-06 13:00:00,41.17,41.18,41.09,41.12,656751.0,36.1361,36.1449,36.0659,36.0922,656751.0
2023-03-06 13:30:00,41.13,41.16,41.09,41.11,838981.0,36.101,36.1273,36.0659,36.0834,838981.0
2023-03-06 14:00:00,41.11,41.19,41.08,41.15,755996.0,36.0834,36.1537,36.0571,36.1186,755996.0
2023-03-06 14:30:00,41.15,41.16,41.04,41.06,640641.0,36.1186,36.1273,36.022,36.0396,640641.0
2023-03-06 15:00:00,41.05,41.09,40.99,41.01,844513.0,36.0308,36.0659,35.9781,35.9957,844513.0
2023-03-06 15:30:00,41.02,41.12,40.99,41.11,1920835.0,36.0044,36.0922,35.9781,36.0834,1920835.0
2023-03-07 09:30:00,41.06,41.13,40.66,40.7,1830672.0,36.0396,36.101,35.6885,35.7236,1830672.0
2023-03-07 10:00:00,40.7,40.72,40.4,40.46,1578644.0,35.7236,35.7411,35.4603,35.5129,1578644.0
2023-03-07 10:30:00,40.46,40.52,40.2,40.23,2828671.0,35.5129,35.5656,35.2847,35.311,2828671.0
2023-03-07 11:00:00,40.25,40.3,40.14,40.15,997776.0,35.3286,35.3725,35.232,35.2408,997776.0
2023-03-07 11:30:00,40.16,40.27,40.1,40.22,1720615.0,35.2496,35.3461,35.1969,35.3023,1720615.0
2023-03-07 12:00:00,40.22,40.4,40.18,40.35,1690568.0,35.3023,35.4603,35.2672,35.4164,1690568.0
2023-03-07 12:30:00,40.35,40.39,40.3,40.36,706634.0,35.4164,35.4515,35.3725,35.4251,706634.0
2023-03-07 13:00:00,40.36,40.43,40.31,40.4,1077057.0,35.4251,35.4866,35.3813,35.4603,1077057.0
2023-03-07 13:30:00,40.39,40.44,40.31,40.36,558498.0,35.4515,35.4954,35.3813,35.4251,558498.0
2023-03-07 14:00:00,40.35,40.41,40.28,40.32,643209.0,35.4164,35.469,35.3549,35.39,643209.0
2023-03-07 14:30:00,40.32,40.34,40.26,40.27,520624.0,35.39,35.4076,35.3374,35.3461,520624.0
2023-03-07 15:00:00,40.27,40.42,40.27,40.37,795646.0,35.3461,35.4778,35.3461,35.4339,795646.0
2023-03-07 15:30:00,40.38,40.49,40.3,40.34,2611851.0,35.4427,35.5392,35.3725,35.4076,2611851.0
2023-03-08 09:30:00,40.32,40.57,40.26,40.26,1598704.0,35.39,35.6095,35.3374,35.3374,1598704.0
2023-03-08 10:00:00,40.27,40.29,40.07,40.15,1053959.0,35.3461,35.3637,35.1706,35.2408,1053959.0
2023-03-08 10:30:00,40.15,40.2,40.07,40.08,818315.0,35.2408,35.2847,35.1706,35.1794,818315.0
2023-03-08 11:00:00,40.08,40.21,40.06,40.09,931967.0,35.1794,35.2935,35.1618,35.1882,931967.0
2023-03-08 11:30:00,40.09,40.13,39.97,40.13,1193940.0,35.1882,35.2233,35.0828,35.2233,1193940.0
2023-03-08 12:00:00,40.13,40.23,39.99,40.03,906130.0,35.2233,35.311,35.1004,35.1355,906130.0
2023-03-08 12:30:00,40.02,40.06,39.96,40.04,643363.0,35.1267,35.1618,35.0741,35.1443,643363.0
2023-03-08 13:00:00,40.04,40.07,39.93,39.93,780521.0,35.1443,35.1706,35.0477,35.0477,780521.0
2023-03-08 13:30:00,39.94,39.99,39.91,39.91,760171.0,35.0565,35.1004,35.0302,35.0302,760171.0
2023-03-08 14:00:00,39.91,40.0,39.91,39.99,649365.0,35.0302,35.1092,35.0302,35.1004,649365.0
2023-03-08 14:30:00,39.98,40.0,39.95,39.98,579213.0,35.0916,35.1092,35.0653,35.0916,579213.0
2023-03-08 15:00:00,39.98,40.01,39.92,39.92,686709.0,35.0916,35.1179,35.0389,35.0389,686709.0
2023-03-08 15:30:00,39.93,40.14,39.9,40.12,2213649.0,35.0477,35.232,35.0214,35.2145,2213649.0
2023-03-09 09:30:00,40.41,40.57,40.16,40.23,1437525.0,35.469,35.6095,35.2496,35.311,1437525.0
2023-03-09 10:00:00,40.23,40.24,40.04,40.13,838442.0,35.311,35.3198,35.1443,35.2233,838442.0
2023-03-09 10:30:00,40.13,40.15,40.02,40.07,819197.0,35.2233,35.2408,35.1267,35.1706,819197.0
2023-03-09 11:00:00,40.06,40.09,39.96,39.99,660863.0,35.1618,35.1882,35.0741,35.1004,660863.0
2023-03-09 11:30:00,39.98,40.03,39.93,39.94,504103.0,35.0916,35.1355,35.0477,35.0565,504103.0
2023-03-09 12:00:00,39.94,40.01,39.89,39.98,847419.0,35.0565,35.1179,35.0126,35.0916,847419.0
2023-03-09 12:30:00,39.98,40.01,39.92,39.94,630666.0,35.0916,35.1179,35.0389,35.0565,630666.0
2023-03-09 13:00:00,39.94,39.96,39.8,39.82,1055468.0,35.0565,35.0741,34.9336,34.9512,1055468.0
2023-03-09 13:30:00,39.81,39.82,39.7,39.71,958780.0,34.9424,34.9512,34.8458,34.8546,958780.0
2023-03-09 14:00:00,39.72,39.73,39.61,39.62,965903.0,34.8634,34.8722,34.7668,34.7756,965903.0
2023-03-09 14:30:00,39.62,39.64,39.46,39.47,1114838.0,34.7756,34.7932,34.6352,34.644,1114838.0
2023-03-09 15:00:00,39.47,39.49,39.31,39.43,1575131.0,34.644,34.6615,34.5035,34.6089,1575131.0
2023-03-09 15:30:00,39.43,39.58,39.4,39.44,2250433.0,34.6089,34.7405,34.5825,34.6176,2250433.0
2023-03-10 09:30:00,39.29,39.92,39.25,39.79,3446845.0,34.486,35.0389,34.4509,34.9248,3446845.0
2023-03-10 10:00:00,39.8,39.92,39.64,39.73,1369200.0,34.9336,35.0389,34.7932,34.8722,1369200.0
2023-03-10 10:30:00,39.72,39.93,39.72,39.85,1446022.0,34.8634,35.0477,34.8634,34.9775,1446022.0
2023-03-10 11:00:00,39.84,39.85,39.61,39.77,988821.0,34.9687,34.9775,34.7668,34.9073,988821.0
2023-03-10 11:30:00,39.77,39.81,39.55,39.59,1293142.0,34.9073,34.9424,34.7142,34.7493,1293142.0
2023-03-10 12:00:00,39.59,39.67,39.44,39.52,1121617.0,34.7493,34.8195,34.6176,34.6879,1121617.0
2023-03-10 12:30:00,39.53,39.65,39.45,39.49,1100862.0,34.6966,34.802,34.6264,34.6615,1100862.0
2023-03-10 13:00:00,39.48,39.54,39.25,39.3,1143420.0,34.6527,34.7054,34.4509,34.4948,1143420.0
2023-03-10 13:30:00,39.3,39.36,39.23,39.32,1099538.0,34.4948,34.5474,34.4333,34.5123,1099538.0
2023-03-10 14:00:00,39.33,39.49,39.29,39.29,1247204.0,34.5211,34.6615,34.486,34.486,1247204.0
2023-03-10 14:30:00,39.29,39.58,39.29,39.49,1052085.0,34.486,34.7405,34.486,34.6615,1052085.0
2023-03-10 15:00:00,39.5,39.59,39.41,39.5,1232756.0,34.6703,34.7493,34.5913,34.6703,1232756.0
2023-03-10 15:30:00,39.49,39.52,39.27,39.4,3268584.0,34.6615,34.6879,34.4684,34.5825,3268584.0
2023-03-13 09:30:00,39.26,40.11,39.25,39.98,3938590.0,34.4596,35.2057,34.4509,35.0916,3938590.0
2023-03-13 10:00:00,39.98,40.3,39.95,40.04,4076924.0,35.0916,35.3725,35.0653,35.1443,4076924.0
2023-03-13 10:30:00,40.04,40.37,39.95,40.3,2640168.0,35.1443,35.4339,35.0653,35.3725,2640168.0
2023-03-13 11:00:00,40.3,40.51,40.18,40.45,1992282.0,35.3725,35.5568,35.2672,35.5041,1992282.0
2023-03-13 11:30:00,40.46,40.47,40.11,40.38,1879668.0,35.5129,35.5217,35.2057,35.4427,1879668.0
2023-03-13 12:00:00,40.39,40.5,40.13,40.25,1346120.0,35.4515,35.548,35.2233,35.3286,1346120.0
2023-03-13 12:30:00,40.24,40.26,39.9,40.05,1163692.0,35.3198,35.3374,35.0214,35.153,1163692.0
2023-03-13 13:00:00,40.05,40.18,39.99,40.16,1199005.0,35.153,35.2672,35.1004,35.2496,1199005.0
2023-03-13 13:30:00,40.16,40.24,40.0,40.11,1174238.0,35.2496,35.3198,35.1092,35.2057,1174238.0
2023-03-13 14:00:00,40.11,40.25,40.02,40.12,1534638.0,35.2057,35.3286,35.1267,35.2145,1534638.0
2023-03-13 14:30:00,40.12,40.15,40.01,40.04,1456155.0,35.2145,35.2408,35.1179,35.1443,1456155.0
2023-03-13 15:00:00,40.04,40.11,39.87,39.89,1836704.0,35.1443,35.2057,34.9951,35.0126,1836704.0
2023-03-13 15:30:00,39.89,40.04,39.82,39.85,3941805.0,35.0126,35.1443,34.9512,34.9775,3941805.0
2023-03-14 09:30:00,40.05,40.08,39.75,40.05,1942353.0,35.153,35.1794,34.8897,35.153,1942353.0
2023-03-14 10:00:00,40.05,40.15,39.88,39.95,839631.0,35.153,35.2408,35.0038,35.0653,839631.0
2023-03-14 10:30:00,39.95,40.09,39.88,40.03,1153815.0,35.0653,35.1882,35.0038,35.1355,1153815.0
2023-03-14 11:00:00,40.04,40.09,39.92,39.94,853475.0,35.1443,35.1882,35.0389,35.0565,853475.0
2023-03-14 11:30:00,39.93,39.98,39.84,39.88,994170.0,35.0477,35.0916,34.9687,35.0038,994170.0
2023-03-14 12:00:00,39.88,39.92,39.7,39.72,1007587.0,35.0038,35.0389,34.8458,34.8634,1007587.0
2023-03-14 12:30:00,39.73,39.81,39.61,39.66,1030308.0,34.8722,34.9424,34.7668,34.8107,1030308.0
2023-03-14 13:00:00,39.66,39.74,39.58,39.7,1396743.0,34.8107,34.881,34.7405,34.8458,1396743.0
2023-03-14 13:30:00,39.7,39.8,39.66,39.71,927474.0,34.8458,34.9336,34.8107,34.8546,927474.0
2023-03-14 14:00:00,39.71,39.78,39.62,39.69,937688.0,34.8546,34.9161,34.7756,34.8371,937688.0
2023-03-14 14:30:00,39.69,39.76,39.65,39.67,823208.0,34.8371,34.8985,34.802,34.8195,823208.0
2023-03-14 15:00:00,39.67,39.72,39.52,39.62,970841.0,34.8195,34.8634,34.6879,34.7756,970841.0
2023-03-14 15:30:00,39.62,39.94,39.6,39.88,2808818.0,34.7756,35.0565,34.7581,35.0038,2808818.0
2023-03-15 09:30:00,39.76,39.99,39.46,39.79,2236027.0,34.8985,35.1004,34.6352,34.9248,2236027.0
2023-03-15 10:00:00,39.78,40.07,39.7,39.98,1315534.0,34.9161,35.1706,34.8458,35.0916,1315534.0
2023-03-15 10:30:00,39.97,40.04,39.86,39.97,1530493.0,35.0828,35.1443,34.9863,35.0828,1530493.0
2023-03-15 11:00:00,39.97,40.11,39.88,40.04,1120020.0,35.0828,35.2057,35.0038,35.1443,1120020.0
2023-03-15 11:30:00,40.04,40.13,39.99,40.09,1079269.0,35.1443,35.2233,35.1004,35.1882,1079269.0
2023-03-15 12:00:00,40.08,40.28,40.03,40.16,1639388.0,35.1794,35.3549,35.1355,35.2496,1639388.0
2023-03-15 12:30:00,40.15,40.25,40.08,40.16,919744.0,35.2408,35.3286,35.1794,35.2496,919744.0
2023-03-15 13:00:00,40.15,40.33,40.14,40.28,819705.0,35.2408,35.3988,35.232,35.3549,819705.0
2023-03-15 13:30:00,40.28,40.44,40.21,40.42,1285134.0,35.3549,35.4954,35.2935,35.4778,1285134.0
2023-03-15 14:00:00,40.42,40.53,40.26,40.37,1159114.0,35.4778,35.5744,35.3374,35.4339,1159114.0
2023-03-15 14:30:00,40.38,40.43,40.17,40.24,1054797.0,35.4427,35.4866,35.2584,35.3198,1054797.0
2023-03-15 15:00:00,40.25,40.27,40.15,40.23,1218608.0,35.3286,35.3461,35.2408,35.311,1218608.0
2023-03-15 15:30:00,40.22,40.3,40.08,40.3,2740262.0,35.3023,35.3725,35.1794,35.3725,2740262.0
2023-03-16 09:30:00,40.06,40.14,39.82,39.88,1694282.0,35.1618,35.232,34.9512,35.0038,1694282.0
2023-03-16 10:00:00,39.89,39.94,39.72,39.93,1313662.0,35.0126,35.0565,34.8634,35.0477,1313662.0
2023-03-16 10:30:00,39.91,40.28,39.9,40.27,1169755.0,35.0302,35.3549,35.0214,35.3461,1169755.0
2023-03-16 11:00:00,40.27,40.33,40.19,40.25,1030280.0,35.3461,35.3988,35.2759,35.3286,1030280.0
2023-03-16 11:30:00,40.26,40.27,40.16,40.21,1492796.0,35.3374,35.3461,35.2496,35.2935,1492796.0
2023-03-16 12:00:00,40.2,40.31,40.14,40.27,1014508.0,35.2847,35.3813,35.232,35.3461,1014508.0
2023-03-16 12:30:00,40.28,40.49,40.24,40.41,1001843.0,35.3549,35.5392,35.3198,35.469,1001843.0
2023-03-16 13:00:00,40.41,40.44,40.3,40.33,984452.0,35.469,35.4954,35.3725,35.3988,984452.0
2023-03-16 13:30:00,40.33,40.36,40.24,40.29,857793.0,35.3988,35.4251,35.3198,35.3637,857793.0
2023-03-16 14:00:00,40.29,40.36,40.22,40.34,928281.0,35.3637,35.4251,35.3023,35.4076,928281.0
2023-03-16 14:30:00,40.34,40.37,40.24,40.37,822304.0,35.4076,35.4339,35.3198,35.4339,822304.0
2023-03-16 15:00:00,40.37,40.41,40.29,40.32,1163335.0,35.4339,35.469,35.3637,35.39,1163335.0
2023-03-16 15:30:00,40.32,40.4,40.22,40.38,2614922.0,35.39,35.4603,35.3023,35.4427,2614922.0
2023-03-17 09:30:00,40.63,40.79,40.34,40.37,6054384.0,35.6621,35.8026,35.4076,35.4339,6054384.0
2023-03-17 10:00:00,40.38,40.51,40.34,40.43,1173206.0,35.4427,35.5568,35.4076,35.4866,1173206.0
2023-03-17 10:30:00,40.44,40.52,40.35,40.47,1011552.0,35.4954,35.5656,35.4164,35.5217,1011552.0
2023-03-17 11:00:00,40.48,40.48,40.36,40.4,784885.0,35.5305,35.5305,35.4251,35.4603,784885.0
2023-03-17 11:30:00,40.4,40.48,40.25,40.3,1168197.0,35.4603,35.5305,35.3286,35.3725,1168197.0
2023-03-17 12:00:00,40.3,40.33,40.19,40.29,1650718.0,35.3725,35.3988,35.2759,35.3637,1650718.0
2023-03-17 12:30:00,40.28,40.33,40.23,40.3,826384.0,35.3549,35.3988,35.311,35.3725,826384.0
2023-03-17 13:00:00,40.3,40.33,40.23,40.26,886435.0,35.3725,35.3988,35.311,35.3374,886435.0
2023-03-17 13:30:00,40.26,40.29,40.16,40.19,1096099.0,35.3374,35.3637,35.2496,35.2759,1096099.0
2023-03-17 14:00:00,40.19,40.2,40.05,40.13,1319158.0,35.2759,35.2847,35.153,35.2233,1319158.0
2023-03-17 14:30:00,40.13,40.19,39.98,40.01,2532311.0,35.2233,35.2759,35.0916,35.1179,2532311.0
2023-03-17 15:00:00,40.01,40.26,40.0,40.24,1412520.0,35.1179,35.3374,35.1092,35.3198,1412520.0
2023-03-17 15:30:00,40.24,40.24,40.08,40.12,3228649.0,35.3198,35.3198,35.1794,35.2145,3228649.0
2023-03-20 09:30:00,40.14,40.38,39.94,40.36,1486887.0,35.232,35.4427,35.0565,35.4251,1486887.0
2023-03-20 10:00:00,40.36,40.47,40.3,40.46,1035775.0,35.4251,35.5217,35.3725,35.5129,1035775.0
2023-03-20 10:30:00,40.46,40.55,40.39,40.53,977974.0,35.5129,35.5919,35.4515,35.5744,977974.0
2023-03-20 11:00:00,40.54,40.62,40.45,40.52,825249.0,35.5831,35.6534,35.5041,35.5656,825249.0
2023-03-20 11:30:00,40.53,40.55,40.39,40.39,852747.0,35.5744,35.5919,35.4515,35.4515,852747.0
2023-03-20 12:00:00,40.4,40.44,40.3,40.43,892659.0,35.4603,35.4954,35.3725,35.4866,892659.0
2023-03-20 12:30:00,40.42,40.6,40.41,40.57,635345.0,35.4778,35.6358,35.469,35.6095,635345.0
2023-03-20 13:00:00,40.58,40.68,40.58,40.64,644929.0,35.6182,35.706,35.6182,35.6709,644929.0
2023-03-20 13:30:00,40.64,40.67,40.54,40.59,709392.0,35.6709,35.6972,35.5831,35.627,709392.0
2023-03-20 14:00:00,40.59,40.66,40.57,40.62,688715.0,35.627,35.6885,35.6095,35.6534,688715.0
2023-03-20 14:30:00,40.63,40.68,40.55,40.63,738525.0,35.6621,35.706,35.5919,35.6621,738525.0
2023-03-20 15:00:00,40.63,40.7,40.58,40.7,866610.0,35.6621,35.7236,35.6182,35.7236,866610.0
2023-03-20 15:30:00,40.7,40.86,40.68,40.82,3018156.0,35.7236,35.864,35.706,35.8289,3018156.0
2023-03-21 09:30:00,40.86,40.91,40.57,40.63,1372127.0,35.864,35.9079,35.6095,35.6621,1372127.0
2023-03-21 10:00:00,40.63,40.67,40.49,40.64,1390832.0,35.6621,35.6972,35.5392,35.6709,1390832.0
2023-03-21 10:30:00,40.64,40.8,40.62,40.76,1159218.0,35.6709,35.8113,35.6534,35.7762,1159218.0
2023-03-21 11:00:00,40.76,40.86,40.71,40.72,960892.0,35.7762,35.864,35.7324,35.7411,960892.0
2023-03-21 11:30:00,40.72,40.76,40.57,40.57,833090.0,35.7411,35.7762,35.6095,35.6095,833090.0
2023-03-21 12:00:00,40.57,40.64,40.5,40.5,888408.0,35.6095,35.6709,35.548,35.548,888408.0
2023-03-21 12:30:00,40.51,40.56,40.38,40.39,766231.0,35.5568,35.6007,35.4427,35.4515,766231.0
2023-03-21 13:00:00,40.39,40.44,40.35,40.42,636334.0,35.4515,35.4954,35.4164,35.4778,636334.0
2023-03-21 13:30:00,40.41,40.46,40.35,40.38,811881.0,35.469,35.5129,35.4164,35.4427,811881.0
2023-03-21 14:00:00,40.37,40.42,40.31,40.4,793436.0,35.4339,35.4778,35.3813,35.4603,793436.0
2023-03-21 14:30:00,40.4,40.41,40.32,40.38,927627.0,35.4603,35.469,35.39,35.4427,927627.0
2023-03-21 15:00:00,40.37,40.53,40.36,40.52,1149627.0,35.4339,35.5744,35.4251,35.5656,1149627.0
2023-03-21 15:30:00,40.52,40.68,40.49,40.68,2491323.0,35.5656,35.706,35.5392,35.706,2491323.0
2023-03-22 09:30:00,40.7,40.85,40.5,40.55,1102145.0,35.7236,35.8552,35.548,35.5919,1102145.0
2023-03-22 10:00:00,40.55,40.63,40.52,40.61,502897.0,35.5919,35.6621,35.5656,35.6446,502897.0
2023-03-22 10:30:00,40.62,40.66,40.56,40.57,437105.0,35.6534,35.6885,35.6007,35.6095,437105.0
2023-03-22 11:00:00,40.58,40.63,40.41,40.41,693309.0,35.6182,35.6621,35.469,35.469,693309.0
2023-03-22 11:30:00,40.42,40.45,40.36,40.4,519155.0,35.4778,35.5041,35.4251,35.4603,519155.0
2023-03-22 12:00:00,40.4,40.45,40.38,40.41,502096.0,35.4603,35.5041,35.4427,35.469,502096.0
2023-03-22 12:30:00,40.4,40.42,40.3,40.32,596830.0,35.4603,35.4778,35.3725,35.39,596830.0
2023-03-22 13:00:00,40.31,40.38,40.25,40.38,556841.0,35.3813,35.4427,35.3286,35.4427,556841.0
2023-03-22 13:30:00,40.38,40.42,40.34,40.34,592261.0,35.4427,35.4778,35.4076,35.4076,592261.0
2023-03-22 14:00:00,40.35,40.58,40.35,40.44,931488.0,35.4164,35.6182,35.4164,35.4954,931488.0
2023-03-22 14:30:00,40.44,40.55,40.27,40.29,1321424.0,35.4954,35.5919,35.3461,35.3637,1321424.0
2023-03-22 15:00:00,40.29,40.45,40.15,40.42,1300900.0,35.3637,35.5041,35.2408,35.4778,1300900.0
2023-03-22 15:30:00,40.43,40.44,39.99,39.99,2329403.0,35.4866,35.4954,35.1004,35.1004,2329403.0
2023-03-23 09:30:00,40.17,40.5,40.13,40.41,1262817.0,35.2584,35.548,35.2233,35.469,1262817.0
2023-03-23 10:00:00,40.41,40.42,40.25,40.27,721603.0,35.469,35.4778,35.3286,35.3461,721603.0
2023-03-23 10:30:00,40.27,40.44,40.21,40.41,753372.0,35.3461,35.4954,35.2935,35.469,753372.0
2023-03-23 11:00:00,40.41,40.45,40.36,40.39,871794.0,35.469,35.5041,35.4251,35.4515,871794.0
2023-03-23 11:30:00,40.39,40.46,40.34,40.38,730910.0,35.4515,35.5129,35.4076,35.4427,730910.0
2023-03-23 12:00:00,40.37,40.43,40.32,40.41,685601.0,35.4339,35.4866,35.39,35.469,685601.0
2023-03-23 12:30:00,40.42,40.49,40.38,40.48,675147.0,35.4778,35.5392,35.4427,35.5305,675147.0
2023-03-23 13:00:00,40.47,40.48,40.33,40.34,843291.0,35.5217,35.5305,35.3988,35.4076,843291.0
2023-03-23 13:30:00,40.35,40.4,40.23,40.23,501075.0,35.4164,35.4603,35.311,35.311,501075.0
2023-03-23 14:00:00,40.24,40.3,40.18,40.19,504593.0,35.3198,35.3725,35.2672,35.2759,504593.0
2023-03-23 14:30:00,40.19,40.24,40.0,40.09,807915.0,35.2759,35.3198,35.1092,35.1882,807915.0
2023-03-23 15:00:00,40.08,40.27,40.0,40.1,1267393.0,35.1794,35.3461,35.1092,35.1969,1267393.0
2023-03-23 15:30:00,40.09,40.3,40.05,40.16,2245808.0,35.1882,35.3725,35.153,35.2496,2245808.0
2023-03-24 09:30:00,40.09,40.25,39.87,40.01,1397833.0,35.1882,35.3286,34.9951,35.1179,1397833.0
2023-03-24 10:00:00,40.01,40.14,39.91,40.09,860348.0,35.1179,35.232,35.0302,35.1882,860348.0
2023-03-24 10:30:00,40.1,40.14,39.96,40.07,652205.0,35.1969,35.232,35.0741,35.1706,652205.0
2023-03-24 11:00:00,40.07,40.1,39.94,39.96,1092043.0,35.1706,35.1969,35.0565,35.0741,1092043.0
2023-03-24 11:30:00,39.96,40.25,39.94,40.21,746015.0,35.0741,35.3286,35.0565,35.2935,746015.0
2023-03-24 12:00:00,40.22,40.3,40.16,40.18,772932.0,35.3023,35.3725,35.2496,35.2672,772932.0
2023-03-24 12:30:00,40.19,40.3,40.14,40.26,645071.0,35.2759,35.3725,35.232,35.3374,645071.0
2023-03-24 13:00:00,40.26,40.35,40.22,40.31,754048.0,35.3374,35.4164,35.3023,35.3813,754048.0
2023-03-24 13:30:00,40.31,40.35,40.21,40.26,557285.0,35.3813,35.4164,35.2935,35.3374,557285.0
2023-03-24 14:00:00,40.26,40.36,40.25,40.34,588820.0,35.3374,35.4251,35.3286,35.4076,588820.0
2023-03-24 14:30:00,40.34,40.41,40.33,40.36,627534.0,35.4076,35.469,35.3988,35.4251,627534.0
2023-03-24 15:00:00,40.36,40.41,40.25,40.4,826250.0,35.4251,35.469,35.3286,35.4603,826250.0
2023-03-24 15:30:00,40.4,40.46,40.27,40.4,2099305.0,35.4603,35.5129,35.3461,35.4603,2099305.0
2023-03-27 09:30:00,40.54,40.62,40.07,40.07,2603906.0,35.5831,35.6534,35.1706,35.1706,2603906.0
2023-03-27 10:00:00,40.07,40.27,39.97,40.26,1419973.0,35.1706,35.3461,35.0828,35.3374,1419973.0
2023-03-27 10:30:00,40.27,40.3,40.2,40.26,776888.0,35.3461,35.3725,35.2847,35.3374,776888.0
2023-03-27 11:00:00,40.25,40.35,40.22,40.32,749895.0,35.3286,35.4164,35.3023,35.39,749895.0
2023-03-27 11:30:00,40.33,40.39,40.26,40.3,742619.0,35.3988,35.4515,35.3374,35.3725,742619.0
2023-03-27 12:00:00,40.3,40.38,40.27,40.35,567509.0,35.3725,35.4427,35.3461,35.4164,567509.0
2023-03-27 12:30:00,40.34,40.36,40.26,40.27,642234.0,35.4076,35.4251,35.3374,35.3461,642234.0
2023-03-27 13:00:00,40.26,40.37,40.25,40.36,538646.0,35.3374,35.4339,35.3286,35.4251,538646.0
2023-03-27 13:30:00,40.36,40.4,40.29,40.34,657332.0,35.4251,35.4603,35.3637,35.4076,657332.0
2023-03-27 14:00:00,40.34,40.41,40.27,40.4,774776.0,35.4076,35.469,35.3461,35.4603,774776.0
2023-03-27 14:30:00,40.39,40.43,40.36,40.41,643037.0,35.4515,35.4866,35.4251,35.469,643037.0
2023-03-27 15:00:00,40.41,40.43,40.28,40.34,658871.0,35.469,35.4866,35.3549,35.4076,658871.0
2023-03-27 15:30:00,40.33,40.36,40.17,40.24,2501786.0,35.3988,35.4251,35.2584,35.3198,2501786.0
2023-03-28 09:30:00,40.2,40.26,40.04,40.24,826523.0,35.2847,35.3374,35.1443,35.3198,826523.0
2023-03-28 10:00:00,40.24,40.3,40.05,40.06,757306.0,35.3198,35.3725,35.153,35.1618,757306.0
2023-03-28 10:30:00,40.06,40.07,39.99,40.05,834726.0,35.1618,35.1706,35.1004,35.153,834726.0
2023-03-28 11:00:00,40.04,40.19,40.04,40.18,668878.0,35.1443,35.2759,35.1443,35.2672,668878.0
2023-03-28 11:30:00,40.19,40.22,40.11,40.13,541932.0,35.2759,35.3023,35.2057,35.2233,541932.0
2023-03-28 12:00:00,40.13,40.15,40.02,40.05,466812.0,35.2233,35.2408,35.1267,35.153,466812.0
2023-03-28 12:30:00,40.06,40.07,40.02,40.04,452391.0,35.1618,35.1706,35.1267,35.1443,452391.0
2023-03-28 13:00:00,40.04,40.07,39.99,40.05,462556.0,35.1443,35.1706,35.1004,35.153,462556.0
2023-03-28 13:30:00,40.04,40.06,39.89,39.9,838280.0,35.1443,35.1618,35.0126,35.0214,838280.0
2023-03-28 14:00:00,39.9,39.93,39.86,39.92,589598.0,35.0214,35.0477,34.9863,35.0389,589598.0
2023-03-28 14:30:00,39.92,40.0,39.86,39.94,539061.0,35.0389,35.1092,34.9863,35.0565,539061.0
2023-03-28 15:00:00,39.94,39.96,39.89,39.91,574279.0,35.0565,35.0741,35.0126,35.0302,574279.0
2023-03-28 15:30:00,39.91,40.05,39.89,39.98,1645488.0,35.0302,35.153,35.0126,35.0916,1645488.0
2023-03-29 09:30:00,40.16,40.25,40.04,40.13,1279395.0,35.2496,35.3286,35.1443,35.2233,1279395.0
2023-03-29 10:00:00,40.13,40.15,39.99,40.09,956073.0,35.2233,35.2408,35.1004,35.1882,956073.0
2023-03-29 10:30:00,40.09,40.19,40.08,40.14,678060.0,35.1882,35.2759,35.1794,35.232,678060.0
2023-03-29 11:00:00,40.13,40.25,40.08,40.16,734320.0,35.2233,35.3286,35.1794,35.2496,734320.0
2023-03-29 11:30:00,40.16,40.2,40.12,40.17,620841.0,35.2496,35.2847,35.2145,35.2584,620841.0
2023-03-29 12:00:00,40.18,40.19,40.06,40.07,549196.0,35.2672,35.2759,35.1618,35.1706,549196.0
2023-03-29 12:30:00,40.08,40.15,40.07,40.13,437262.0,35.1794,35.2408,35.1706,35.2233,437262.0
2023-03-29 13:00:00,40.13,40.21,40.12,40.19,600696.0,35.2233,35.2935,35.2145,35.2759,600696.0
2023-03-29 13:30:00,40.19,40.23,40.15,40.15,685206.0,35.2759,35.311,35.2408,35.2408,685206.0
2023-03-29 14:00:00,40.16,40.19,40.11,40.14,528938.0,35.2496,35.2759,35.2057,35.232,528938.0
2023-03-29 14:30:00,40.15,40.17,40.12,40.16,527546.0,35.2408,35.2584,35.2145,35.2496,527546.0
2023-03-29 15:00:00,40.16,40.19,40.09,40.16,840780.0,35.2496,35.2759,35.1882,35.2496,840780.0
2023-03-29 15:30:00,40.17,40.27,40.15,40.26,1705885.0,35.2584,35.3461,35.2408,35.3374,1705885.0
2023-03-30 09:30:00,40.42,40.49,40.32,40.41,1336963.0,35.4778,35.5392,35.39,35.469,1336963.0
2023-03-30 10:00:00,40.42,40.45,40.3,40.43,628153.0,35.4778,35.5041,35.3725,35.4866,628153.0
2023-03-30 10:30:00,40.43,40.45,40.34,40.34,582886.0,35.4866,35.5041,35.4076,35.4076,582886.0
2023-03-30 11:00:00,40.34,40.38,40.25,40.34,980972.0,35.4076,35.4427,35.3286,35.4076,980972.0
2023-03-30 11:30:00,40.33,40.39,40.29,40.32,590724.0,35.3988,35.4515,35.3637,35.39,590724.0
2023-03-30 12:00:00,40.31,40.35,40.26,40.29,563031.0,35.3813,35.4164,35.3374,35.3637,563031.0
2023-03-30 12:30:00,40.3,40.32,40.26,40.27,425559.0,35.3725,35.39,35.3374,35.3461,425559.0
2023-03-30 13:00:00,40.27,40.35,40.27,40.33,411413.0,35.3461,35.4164,35.3461,35.3988,411413.0
2023-03-30 13:30:00,40.33,40.33,40.27,40.32,367164.0,35.3988,35.3988,35.3461,35.39,367164.0
2023-03-30 14:00:00,40.32,40.35,40.28,40.33,314758.0,35.39,35.4164,35.3549,35.3988,314758.0
2023-03-30 14:30:00,40.33,40.36,40.26,40.3,417899.0,35.3988,35.4251,35.3374,35.3725,417899.0
2023-03-30 15:00:00,40.3,40.35,40.28,40.34,428060.0,35.3725,35.4164,35.3549,35.4076,428060.0
2023-03-30 15:30:00,40.34,40.38,40.3,40.37,1535867.0,35.4076,35.4427,35.3725,35.4339,1535867.0
2023-03-31 09:30:00,40.55,40.6,40.39,40.53,944320.0,35.5919,35.6358,35.4515,35.5744,944320.0
2023-03-31 10:00:00,40.54,40.57,40.48,40.52,680511.0,35.5831,35.6095,35.5305,35.5656,680511.0
2023-03-31 10:30:00,40.51,40.59,40.48,40.48,622770.0,35.5568,35.627,35.5305,35.5305,622770.0
2023-03-31 11:00:00,40.48,40.49,40.36,40.4,809359.0,35.5305,35.5392,35.4251,35.4603,809359.0
2023-03-31 11:30:00,40.4,40.42,40.31,40.34,690043.0,35.4603,35.4778,35.3813,35.4076,690043.0
2023-03-31 12:00:00,40.35,40.39,40.32,40.36,908580.0,35.4164,35.4515,35.39,35.4251,908580.0
2023-03-31 12:30:00,40.36,40.38,40.31,40.34,914040.0,35.4251,35.4427,35.3813,35.4076,914040.0
2023-03-31 13:00:00,40.35,40.35,40.28,40.35,751676.0,35.4164,35.4164,35.3549,35.4164,751676.0
2023-03-31 13:30:00,40.35,40.38,40.32,40.37,666950.0,35.4164,35.4427,35.39,35.4339,666950.0
2023-03-31 14:00:00,40.37,40.38,40.31,40.34,750794.0,35.4339,35.4427,35.3813,35.4076,750794.0
2023-03-31 14:30:00,40.34,40.41,40.31,40.34,1135226.0,35.4076,35.469,35.3813,35.4076,1135226.0
2023-03-31 15:00:00,40.35,40.62,40.35,40.62,1201167.0,35.4164,35.6534,35.4164,35.6534,1201167.0
2023-03-31 15:30:00,40.62,40.83,40.52,40.78,5184834.0,35.6534,35.8377,35.5656,35.7938,5184834.0
2023-04-03 09:30:00,40.69,40.98,40.65,40.91,1574719.0,35.7148,35.9693,35.6797,35.9079,1574719.0
2023-04-03 10:00:00,40.91,41.02,40.88,40.99,1154502.0,35.9079,36.0044,35.8816,35.9781,1154502.0
2023-04-03 10:30:00,40.99,41.1,40.98,41.05,908529.0,35.9781,36.0747,35.9693,36.0308,908529.0
2023-04-03 11:00:00,41.05,41.17,41.04,41.15,798988.0,36.0308,36.1361,36.022,36.1186,798988.0
2023-04-03 11:30:00,41.15,41.37,41.12,41.36,1507752.0,36.1186,36.3117,36.0922,36.3029,1507752.0
2023-04-03 12:00:00,41.37,41.43,41.24,41.3,1143786.0,36.3117,36.3643,36.1975,36.2502,1143786.0
2023-04-03 12:30:00,41.3,41.42,41.29,41.36,630215.0,36.2502,36.3555,36.2414,36.3029,630215.0
2023-04-03 13:00:00,41.36,41.4,41.31,41.36,623084.0,36.3029,36.338,36.259,36.3029,623084.0
2023-04-03 13:30:00,41.36,41.44,41.33,41.37,722161.0,36.3029,36.3731,36.2765,36.3117,722161.0
2023-04-03 14:00:00,41.37,41.47,41.34,41.34,821342.0,36.3117,36.3994,36.2853,36.2853,821342.0
2023-04-03 14:30:00,41.34,41.43,41.33,41.41,706264.0,36.2853,36.3643,36.2765,36.3468,706264.0
2023-04-03 15:00:00,41.41,41.47,41.39,41.43,974532.0,36.3468,36.3994,36.3292,36.3643,974532.0
2023-04-03 15:30:00,41.43,41.44,41.32,41.34,2729395.0,36.3643,36.3731,36.2678,36.2853,2729395.0
2023-04-04 09:30:00,41.44,41.53,41.27,41.27,1368517.0,36.3731,36.4521,36.2239,36.2239,1368517.0
2023-04-04 10:00:00,41.27,41.39,41.21,41.23,1140349.0,36.2239,36.3292,36.1712,36.1888,1140349.0
2023-04-04 10:30:00,41.23,41.26,41.07,41.1,1137238.0,36.1888,36.2151,36.0483,36.0747,1137238.0
2023-04-04 11:00:00,41.1,41.11,40.84,40.84,853470.0,36.0747,36.0834,35.8465,35.8465,853470.0
2023-04-04 11:30:00,40.84,40.96,40.81,40.82,1109175.0,35.8465,35.9518,35.8201,35.8289,1109175.0
2023-04-04 12:00:00,40.82,40.93,40.76,40.93,1243622.0,35.8289,35.9255,35.7762,35.9255,1243622.0
2023-04-04 12:30:00,40.93,40.95,40.81,40.84,773655.0,35.9255,35.943,35.8201,35.8465,773655.0
2023-04-04 13:00:00,40.84,40.95,40.83,40.94,589833.0,35.8465,35.943,35.8377,35.9342,589833.0
2023-04-04 13:30:00,40.94,41.0,40.92,40.96,499127.0,35.9342,35.9869,35.9167,35.9518,499127.0
2023-04-04 14:00:00,40.96,41.06,40.87,40.88,639682.0,35.9518,36.0396,35.8728,35.8816,639682.0
2023-04-04 14:30:00,40.87,40.94,40.81,40.84,673777.0,35.8728,35.9342,35.8201,35.8465,673777.0
2023-04-04 15:00:00,40.84,40.97,40.83,40.93,917269.0,35.8465,35.9606,35.8377,35.9255,917269.0
2023-04-04 15:30:00,40.93,40.94,40.84,40.91,2341693.0,35.9255,35.9342,35.8465,35.9079,2341693.0
2023-04-05 09:30:00,41.29,41.92,41.17,41.87,2739686.0,36.2414,36.7944,36.1361,36.7505,2739686.0
2023-04-05 10:00:00,41.87,41.96,41.8,41.8,1689785.0,36.7505,36.8295,36.6891,36.6891,1689785.0
2023-04-05 10:30:00,41.8,41.84,41.66,41.74,1694757.0,36.6891,36.7242,36.5662,36.6364,1694757.0
2023-04-05 11:00:00,41.74,41.92,41.73,41.89,931961.0,36.6364,36.7944,36.6276,36.7681,931961.0
2023-04-05 11:30:00,41.89,42.09,41.88,42.07,1444720.0,36.7681,36.9436,36.7593,36.9261,1444720.0
2023-04-05 12:00:00,42.08,42.2,42.07,42.18,1271537.0,36.9348,37.0402,36.9261,37.0226,1271537.0
2023-04-05 12:30:00,42.18,42.22,41.99,42.0,987881.0,37.0226,37.0577,36.8558,36.8646,987881.0
2023-04-05 13:00:00,42.0,42.07,41.97,41.99,1106126.0,36.8646,36.9261,36.8383,36.8558,1106126.0
2023-04-05 13:30:00,42.0,42.07,41.94,41.97,784751.0,36.8646,36.9261,36.812,36.8383,784751.0
2023-04-05 14:00:00,41.98,41.99,41.89,41.91,1110679.0,36.8471,36.8558,36.7681,36.7856,1110679.0
2023-04-05 14:30:00,41.92,41.92,41.82,41.84,1059490.0,36.7944,36.7944,36.7066,36.7242,1059490.0
2023-04-05 15:00:00,41.84,41.86,41.71,41.73,2203777.0,36.7242,36.7417,36.6101,36.6276,2203777.0
2023-04-05 15:30:00,41.73,41.8,41.54,41.55,6497283.0,36.6276,36.6891,36.4609,36.4696,6497283.0
2023-04-06 09:30:00,41.93,42.1,41.63,41.64,3664595.0,36.8032,36.9524,36.5399,36.5486,3664595.0
2023-04-06 10:00:00,41.65,41.66,41.49,41.63,1486247.0,36.5574,36.5662,36.417,36.5399,1486247.0
2023-04-06 10:30:00,41.63,41.63,41.44,41.59,1506992.0,36.5399,36.5399,36.3731,36.5048,1506992.0
2023-04-06 11:00:00,41.59,41.65,41.55,41.59,1095492.0,36.5048,36.5574,36.4696,36.5048,1095492.0
2023-04-06 11:30:00,41.59,41.63,41.46,41.5,1137397.0,36.5048,36.5399,36.3906,36.4258,1137397.0
2023-04-06 12:00:00,41.5,41.59,41.49,41.5,1282735.0,36.4258,36.5048,36.417,36.4258,1282735.0
2023-04-06 12:30:00,41.51,41.56,41.47,41.54,1149011.0,36.4345,36.4784,36.3994,36.4609,1149011.0
2023-04-06 13:00:00,41.53,41.64,41.53,41.59,1479586.0,36.4521,36.5486,36.4521,36.5048,1479586.0
2023-04-06 13:30:00,41.6,41.66,41.56,41.59,927073.0,36.5135,36.5662,36.4784,36.5048,927073.0
2023-04-06 14:00:00,41.58,41.61,41.49,41.52,1585044.0,36.496,36.5223,36.417,36.4433,1585044.0
2023-04-06 14:30:00,41.52,41.6,41.49,41.49,1776350.0,36.4433,36.5135,36.417,36.417,1776350.0
2023-04-06 15:00:00,41.5,41.53,41.41,41.46,1542312.0,36.4258,36.4521,36.3468,36.3906,1542312.0
2023-04-06 15:30:00,41.46,41.52,41.37,41.5,2985960.0,36.3906,36.4433,36.3117,36.4258,2985960.0
2023-04-10 09:30:00,41.15,41.47,41.12,41.4,1589999.0,36.1186,36.3994,36.0922,36.338,1589999.0
2023-04-10 10:00:00,41.4,41.57,41.4,41.46,794034.0,36.338,36.4872,36.338,36.3906,794034.0
2023-04-10 10:30:00,41.46,41.47,41.34,41.37,515185.0,36.3906,36.3994,36.2853,36.3117,515185.0
2023-04-10 11:00:00,41.36,41.43,41.35,41.38,530325.0,36.3029,36.3643,36.2941,36.3204,530325.0
2023-04-10 11:30:00,41.37,41.42,41.33,41.36,454112.0,36.3117,36.3555,36.2765,36.3029,454112.0
2023-04-10 12:00:00,41.36,41.44,41.34,41.41,523753.0,36.3029,36.3731,36.2853,36.3468,523753.0
2023-04-10 12:30:00,41.41,41.49,41.39,41.41,445679.0,36.3468,36.417,36.3292,36.3468,445679.0
2023-04-10 13:00:00,41.42,41.53,41.4,41.5,1365194.0,36.3555,36.4521,36.338,36.4258,1365194.0
2023-04-10 13:30:00,41.51,41.7,41.48,41.7,1161016.0,36.4345,36.6013,36.4082,36.6013,1161016.0
2023-04-10 14:00:00,41.69,41.71,41.54,41.58,862263.0,36.5925,36.6101,36.4609,36.496,862263.0
2023-04-10 14:30:00,41.59,41.64,41.57,41.61,748560.0,36.5048,36.5486,36.4872,36.5223,748560.0
2023-04-10 15:00:00,41.62,41.63,41.55,41.57,760675.0,36.5311,36.5399,36.4696,36.4872,760675.0
2023-04-10 15:30:00,41.57,41.74,41.53,41.74,2171173.0,36.4872,36.6364,36.4521,36.6364,2171173.0
2023-04-11 09:30:00,41.8,41.86,41.7,41.75,1015077.0,36.6891,36.7417,36.6013,36.6452,1015077.0
2023-04-11 10:00:00,41.74,41.9,41.7,41.8,601302.0,36.6364,36.7768,36.6013,36.6891,601302.0
2023-04-11 10:30:00,41.8,41.87,41.79,41.82,881616.0,36.6891,36.7505,36.6803,36.7066,881616.0
2023-04-11 11:00:00,41.82,41.93,41.75,41.91,792432.0,36.7066,36.8032,36.6452,36.7856,792432.0
2023-04-11 11:30:00,41.91,41.95,41.86,41.91,669983.0,36.7856,36.8207,36.7417,36.7856,669983.0
2023-04-11 12:00:00,41.91,41.94,41.84,41.92,592332.0,36.7856,36.812,36.7242,36.7944,592332.0
2023-04-11 12:30:00,41.93,41.96,41.85,41.88,734311.0,36.8032,36.8295,36.733,36.7593,734311.0
2023-04-11 13:00:00,41.88,41.99,41.84,41.93,669500.0,36.7593,36.8558,36.7242,36.8032,669500.0
2023-04-11 13:30:00,41.92,41.94,41.86,41.87,539633.0,36.7944,36.812,36.7417,36.7505,539633.0
2023-04-11 14:00:00,41.87,41.96,41.86,41.87,1122960.0,36.7505,36.8295,36.7417,36.7505,1122960.0
2023-04-11 14:30:00,41.88,41.92,41.86,41.87,799196.0,36.7593,36.7944,36.7417,36.7505,799196.0
2023-04-11 15:00:00,41.87,41.92,41.8,41.88,1363594.0,36.7505,36.7944,36.6891,36.7593,1363594.0
2023-04-11 15:30:00,41.88,41.9,41.76,41.8,2112666.0,36.7593,36.7768,36.654,36.6891,2112666.0
2023-04-12 09:30:00,41.63,41.76,41.35,41.64,1563848.0,36.5399,36.654,36.2941,36.5486,1563848.0
2023-04-12 10:00:00,41.64,41.79,41.61,41.67,780637.0,36.5486,36.6803,36.5223,36.575,780637.0
2023-04-12 10:30:00,41.66,41.67,41.5,41.54,755238.0,36.5662,36.575,36.4258,36.4609,755238.0
2023-04-12 11:00:00,41.54,41.57,41.47,41.55,631592.0,36.4609,36.4872,36.3994,36.4696,631592.0
2023-04-12 11:30:00,41.55,41.61,41.53,41.58,665588.0,36.4696,36.5223,36.4521,36.496,665588.0
2023-04-12 12:00:00,41.59,41.64,41.57,41.6,517687.0,36.5048,36.5486,36.4872,36.5135,517687.0
2023-04-12 12:30:00,41.6,41.64,41.59,41.59,563101.0,36.5135,36.5486,36.5048,36.5048,563101.0
2023-04-12 13:00:00,41.6,41.62,41.52,41.55,742048.0,36.5135,36.5311,36.4433,36.4696,742048.0
2023-04-12 13:30:00,41.55,41.56,41.48,41.49,577391.0,36.4696,36.4784,36.4082,36.417,577391.0
2023-04-12 14:00:00,41.49,41.6,41.42,41.45,1645428.0,36.417,36.5135,36.3555,36.3819,1645428.0
2023-04-12 14:30:00,41.44,41.45,41.36,41.43,569357.0,36.3731,36.3819,36.3029,36.3643,569357.0
2023-04-12 15:00:00,41.43,41.47,41.27,41.27,1042552.0,36.3643,36.3994,36.2239,36.2239,1042552.0
2023-04-12 15:30:00,41.27,41.39,41.27,41.39,2193850.0,36.2239,36.3292,36.2239,36.3292,2193850.0
2023-04-13 09:30:00,41.53,41.55,41.29,41.41,1471681.0,36.4521,36.4696,36.2414,36.3468,1471681.0
2023-04-13 10:00:00,41.41,41.63,41.39,41.58,1186460.0,36.3468,36.5399,36.3292,36.496,1186460.0
2023-04-13 10:30:00,41.59,41.6,41.42,41.42,937207.0,36.5048,36.5135,36.3555,36.3555,937207.0
2023-04-13 11:00:00,41.43,41.54,41.37,41.53,1411172.0,36.3643,36.4609,36.3117,36.4521,1411172.0
2023-04-13 11:30:00,41.53,41.6,41.48,41.52,1415955.0,36.4521,36.5135,36.4082,36.4433,1415955.0
2023-04-13 12:00:00,41.52,41.61,41.48,41.53,1088009.0,36.4433,36.5223,36.4082,36.4521,1088009.0
2023-04-13 12:30:00,41.54,41.55,41.48,41.54,499821.0,36.4609,36.4696,36.4082,36.4609,499821.0
2023-04-13 13:00:00,41.54,41.62,41.5,41.59,2502681.0,36.4609,36.5311,36.4258,36.5048,2502681.0
2023-04-13 13:30:00,41.6,41.65,41.56,41.59,691220.0,36.5135,36.5574,36.4784,36.5048,691220.0
2023-04-13 14:00:00,41.59,41.68,41.58,41.65,797761.0,36.5048,36.5837,36.496,36.5574,797761.0
2023-04-13 14:30:00,41.65,41.7,41.62,41.67,776071.0,36.5574,36.6013,36.5311,36.575,776071.0
2023-04-13 15:00:00,41.68,41.69,41.63,41.66,729659.0,36.5837,36.5925,36.5399,36.5662,729659.0
2023-04-13 15:30:00,41.66,41.66,41.41,41.47,4066804.0,36.5662,36.5662,36.3468,36.3994,4066804.0
2023-04-14 09:30:00,41.55,41.71,41.44,41.49,1955688.0,36.4696,36.6101,36.3731,36.417,1955688.0
2023-04-14 10:00:00,41.48,41.6,41.27,41.3,964991.0,36.4082,36.5135,36.2239,36.2502,964991.0
2023-04-14 10:30:00,41.3,41.35,41.09,41.09,1513669.0,36.2502,36.2941,36.0659,36.0659,1513669.0
2023-04-14 11:00:00,41.09,41.14,40.99,41.11,1075961.0,36.0659,36.1098,35.9781,36.0834,1075961.0
2023-04-14 11:30:00,41.12,41.19,41.09,41.18,881554.0,36.0922,36.1537,36.0659,36.1449,881554.0
2023-04-14 12:00:00,41.18,41.19,41.09,41.11,684780.0,36.1449,36.1537,36.0659,36.0834,684780.0
2023-04-14 12:30:00,41.11,41.12,41.06,41.07,573787.0,36.0834,36.0922,36.0396,36.0483,573787.0
2023-04-14 13:00:00,41.07,41.13,41.06,41.07,639133.0,36.0483,36.101,36.0396,36.0483,639133.0
2023-04-14 13:30:00,41.07,41.07,40.93,41.01,736318.0,36.0483,36.0483,35.9255,35.9957,736318.0
2023-04-14 14:00:00,41.01,41.02,40.94,40.95,738871.0,35.9957,36.0044,35.9342,35.943,738871.0
2023-04-14 14:30:00,40.95,41.12,40.94,41.09,801642.0,35.943,36.0922,35.9342,36.0659,801642.0
2023-04-14 15:00:00,41.09,41.1,40.99,41.05,1231850.0,36.0659,36.0747,35.9781,36.0308,1231850.0
2023-04-14 15:30:00,41.05,41.22,41.02,41.19,3359284.0,36.0308,36.18,36.0044,36.1537,3359284.0
2023-04-17 09:30:00,41.12,41.2,40.96,41.02,1368052.0,36.0922,36.1624,35.9518,36.0044,1368052.0
2023-04-17 10:00:00,41.02,41.11,41.01,41.09,786573.0,36.0044,36.0834,35.9957,36.0659,786573.0
2023-04-17 10:30:00,41.09,41.13,41.08,41.13,1118823.0,36.0659,36.101,36.0571,36.101,1118823.0
2023-04-17 11:00:00,41.13,41.21,41.08,41.09,1086395.0,36.101,36.1712,36.0571,36.0659,1086395.0
2023-04-17 11:30:00,41.09,41.11,40.96,41.03,1107993.0,36.0659,36.0834,35.9518,36.0132,1107993.0
2023-04-17 12:00:00,41.04,41.12,41.03,41.1,822841.0,36.022,36.0922,36.0132,36.0747,822841.0
2023-04-17 12:30:00,41.1,41.15,41.07,41.11,626673.0,36.0747,36.1186,36.0483,36.0834,626673.0
2023-04-17 13:00:00,41.11,41.12,41.08,41.12,642892.0,36.0834,36.0922,36.0571,36.0922,642892.0
2023-04-17 13:30:00,41.12,41.14,41.08,41.09,612970.0,36.0922,36.1098,36.0571,36.0659,612970.0
2023-04-17 14:00:00,41.09,41.15,41.09,41.14,627261.0,36.0659,36.1186,36.0659,36.1098,627261.0
2023-04-17 14:30:00,41.14,41.22,41.11,41.21,733762.0,36.1098,36.18,36.0834,36.1712,733762.0
2023-04-17 15:00:00,41.21,41.28,41.21,41.27,902026.0,36.1712,36.2327,36.1712,36.2239,902026.0
2023-04-17 15:30:00,41.27,41.27,41.16,41.18,2139054.0,36.2239,36.2239,36.1273,36.1449,2139054.0
2023-04-18 09:30:00,41.28,41.33,40.91,40.98,1968757.0,36.2327,36.2765,35.9079,35.9693,1968757.0
2023-04-18 10:00:00,40.98,41.0,40.79,40.8,1083474.0,35.9693,35.9869,35.8026,35.8113,1083474.0
2023-04-18 10:30:00,40.8,40.8,40.68,40.76,942622.0,35.8113,35.8113,35.706,35.7762,942622.0
2023-04-18 11:00:00,40.76,40.81,40.63,40.66,942020.0,35.7762,35.8201,35.6621,35.6885,942020.0
2023-04-18 11:30:00,40.67,40.73,40.63,40.64,630090.0,35.6972,35.7499,35.6621,35.6709,630090.0
2023-04-18 12:00:00,40.64,40.71,40.63,40.7,634903.0,35.6709,35.7324,35.6621,35.7236,634903.0
2023-04-18 12:30:00,40.69,40.71,40.66,40.67,463245.0,35.7148,35.7324,35.6885,35.6972,463245.0
2023-04-18 13:00:00,40.66,40.71,40.59,40.61,515219.0,35.6885,35.7324,35.627,35.6446,515219.0
2023-04-18 13:30:00,40.62,40.67,40.61,40.63,602881.0,35.6534,35.6972,35.6446,35.6621,602881.0
2023-04-18 14:00:00,40.63,40.66,40.6,40.65,603599.0,35.6621,35.6885,35.6358,35.6797,603599.0
2023-04-18 14:30:00,40.65,40.65,40.56,40.63,730059.0,35.6797,35.6797,35.6007,35.6621,730059.0
2023-04-18 15:00:00,40.63,40.66,40.56,40.59,714172.0,35.6621,35.6885,35.6007,35.627,714172.0
2023-04-18 15:30:00,40.58,40.64,40.53,40.55,2429295.0,35.6182,35.6709,35.5744,35.5919,2429295.0
2023-04-19 09:30:00,40.43,40.53,40.34,40.48,1718388.0,35.4866,35.5744,35.4076,35.5305,1718388.0
2023-04-19 10:00:00,40.48,40.52,40.43,40.48,933748.0,35.5305,35.5656,35.4866,35.5305,933748.0
2023-04-19 10:30:00,40.48,40.53,40.45,40.51,849321.0,35.5305,35.5744,35.5041,35.5568,849321.0
2023-04-19 11:00:00,40.51,40.53,40.4,40.42,928736.0,35.5568,35.5744,35.4603,35.4778,928736.0
2023-04-19 11:30:00,40.43,40.55,40.41,40.55,794675.0,35.4866,35.5919,35.469,35.5919,794675.0
2023-04-19 12:00:00,40.55,40.56,40.42,40.43,676002.0,35.5919,35.6007,35.4778,35.4866,676002.0
2023-04-19 12:30:00,40.43,40.44,40.25,40.34,924811.0,35.4866,35.4954,35.3286,35.4076,924811.0
2023-04-19 13:00:00,40.34,40.37,40.29,40.3,667995.0,35.4076,35.4339,35.3637,35.3725,667995.0
2023-04-19 13:30:00,40.3,40.34,40.26,40.33,701014.0,35.3725,35.4076,35.3374,35.3988,701014.0
2023-04-19 14:00:00,40.34,40.36,40.27,40.34,706433.0,35.4076,35.4251,35.3461,35.4076,706433.0
2023-04-19 14:30:00,40.34,40.35,40.25,40.25,724644.0,35.4076,35.4164,35.3286,35.3286,724644.0
2023-04-19 15:00:00,40.26,40.32,40.23,40.3,1261209.0,35.3374,35.39,35.311,35.3725,1261209.0
2023-04-19 15:30:00,40.3,40.32,40.2,40.25,2969427.0,35.3725,35.39,35.2847,35.3286,2969427.0
2023-04-20 09:30:00,40.08,40.19,40.05,40.08,1168446.0,35.1794,35.2759,35.153,35.1794,1168446.0
2023-04-20 10:00:00,40.08,40.15,40.02,40.05,830328.0,35.1794,35.2408,35.1267,35.153,830328.0
2023-04-20 10:30:00,40.06,40.1,40.0,40.07,1016253.0,35.1618,35.1969,35.1092,35.1706,1016253.0
2023-04-20 11:00:00,40.07,40.13,40.04,40.04,700920.0,35.1706,35.2233,35.1443,35.1443,700920.0
2023-04-20 11:30:00,40.04,40.12,40.03,40.08,516966.0,35.1443,35.2145,35.1355,35.1794,516966.0
2023-04-20 12:00:00,40.09,40.15,40.07,40.14,736396.0,35.1882,35.2408,35.1706,35.232,736396.0
2023-04-20 12:30:00,40.14,40.16,40.1,40.12,534256.0,35.232,35.2496,35.1969,35.2145,534256.0
2023-04-20 13:00:00,40.12,40.12,40.06,40.09,464337.0,35.2145,35.2145,35.1618,35.1882,464337.0
2023-04-20 13:30:00,40.1,40.15,40.08,40.14,471691.0,35.1969,35.2408,35.1794,35.232,471691.0
2023-04-20 14:00:00,40.14,40.15,40.07,40.09,607175.0,35.232,35.2408,35.1706,35.1882,607175.0
2023-04-20 14:30:00,40.09,40.1,39.93,39.96,1120036.0,35.1882,35.1969,35.0477,35.0741,1120036.0
2023-04-20 15:00:00,39.95,39.98,39.84,39.91,1416466.0,35.0653,35.0916,34.9687,35.0302,1416466.0
2023-04-20 15:30:00,39.91,39.94,39.79,39.89,4866277.0,35.0302,35.0565,34.9248,35.0126,4866277.0
2023-04-21 09:30:00,40.09,40.16,39.93,40.0,1855333.0,35.1882,35.2496,35.0477,35.1092,1855333.0
2023-04-21 10:00:00,39.98,40.04,39.91,39.98,789705.0,35.0916,35.1443,35.0302,35.0916,789705.0
2023-04-21 10:30:00,39.97,40.0,39.9,39.95,1118281.0,35.0828,35.1092,35.0214,35.0653,1118281.0
2023-04-21 11:00:00,39.95,40.07,39.93,40.06,668411.0,35.0653,35.1706,35.0477,35.1618,668411.0
2023-04-21 11:30:00,40.06,40.16,40.05,40.14,906877.0,35.1618,35.2496,35.153,35.232,906877.0
2023-04-21 12:00:00,40.13,40.23,40.13,40.17,871740.0,35.2233,35.311,35.2233,35.2584,871740.0
2023-04-21 12:30:00,40.16,40.19,40.14,40.16,362574.0,35.2496,35.2759,35.232,35.2496,362574.0
2023-04-21 13:00:00,40.16,40.26,40.16,40.2,755913.0,35.2496,35.3374,35.2496,35.2847,755913.0
2023-04-21 13:30:00,40.21,40.26,40.16,40.25,515325.0,35.2935,35.3374,35.2496,35.3286,515325.0
2023-04-21 14:00:00,40.25,40.3,40.17,40.18,941861.0,35.3286,35.3725,35.2584,35.2672,941861.0
2023-04-21 14:30:00,40.18,40.22,40.16,40.19,662173.0,35.2672,35.3023,35.2496,35.2759,662173.0
2023-04-21 15:00:00,40.18,40.21,40.11,40.18,721365.0,35.2672,35.2935,35.2057,35.2672,721365.0
2023-04-21 15:30:00,40.18,40.24,40.12,40.21,2172173.0,35.2672,35.3198,35.2145,35.2935,2172173.0
2023-04-24 09:30:00,40.19,40.2,39.78,39.82,1802664.0,35.2759,35.2847,34.9161,34.9512,1802664.0
2023-04-24 10:00:00,39.82,39.93,39.76,39.77,1185617.0,34.9512,35.0477,34.8985,34.9073,1185617.0
2023-04-24 10:30:00,39.77,39.92,39.73,39.91,1054793.0,34.9073,35.0389,34.8722,35.0302,1054793.0
2023-04-24 11:00:00,39.91,39.99,39.81,39.91,911450.0,35.0302,35.1004,34.9424,35.0302,911450.0
2023-04-24 11:30:00,39.91,39.94,39.82,39.84,872722.0,35.0302,35.0565,34.9512,34.9687,872722.0
2023-04-24 12:00:00,39.84,39.87,39.76,39.87,676745.0,34.9687,34.9951,34.8985,34.9951,676745.0
2023-04-24 12:30:00,39.87,39.89,39.83,39.84,622729.0,34.9951,35.0126,34.9599,34.9687,622729.0
2023-04-24 13:00:00,39.84,39.87,39.82,39.87,477283.0,34.9687,34.9951,34.9512,34.9951,477283.0
2023-04-24 13:30:00,39.87,39.9,39.83,39.85,745620.0,34.9951,35.0214,34.9599,34.9775,745620.0
2023-04-24 14:00:00,39.85,39.86,39.78,39.8,957503.0,34.9775,34.9863,34.9161,34.9336,957503.0
2023-04-24 14:30:00,39.81,39.81,39.71,39.74,869492.0,34.9424,34.9424,34.8546,34.881,869492.0
2023-04-24 15:00:00,39.73,39.79,39.72,39.79,964464.0,34.8722,34.9248,34.8634,34.9248,964464.0
2023-04-24 15:30:00,39.79,39.91,39.78,39.91,2729098.0,34.9248,35.0302,34.9161,35.0302,2729098.0
2023-04-25 09:30:00,39.75,39.92,39.72,39.72,1737448.0,34.8897,35.0389,34.8634,34.8634,1737448.0
2023-04-25 10:00:00,39.73,39.73,39.48,39.52,1798706.0,34.8722,34.8722,34.6527,34.6879,1798706.0
2023-04-25 10:30:00,39.52,39.67,39.51,39.64,954729.0,34.6879,34.8195,34.6791,34.7932,954729.0
2023-04-25 11:00:00,39.64,39.76,39.61,39.73,2329291.0,34.7932,34.8985,34.7668,34.8722,2329291.0
2023-04-25 11:30:00,39.73,39.75,39.58,39.68,1922484.0,34.8722,34.8897,34.7405,34.8283,1922484.0
2023-04-25 12:00:00,39.68,39.73,39.62,39.66,952836.0,34.8283,34.8722,34.7756,34.8107,952836.0
2023-04-25 12:30:00,39.66,39.67,39.58,39.59,556889.0,34.8107,34.8195,34.7405,34.7493,556889.0
2023-04-25 13:00:00,39.58,39.61,39.46,39.47,1173692.0,34.7405,34.7668,34.6352,34.644,1173692.0
2023-04-25 13:30:00,39.48,39.48,39.4,39.42,719107.0,34.6527,34.6527,34.5825,34.6001,719107.0
2023-04-25 14:00:00,39.43,39.51,39.39,39.48,920526.0,34.6089,34.6791,34.5737,34.6527,920526.0
2023-04-25 14:30:00,39.48,39.51,39.39,39.4,820525.0,34.6527,34.6791,34.5737,34.5825,820525.0
2023-04-25 15:00:00,39.41,39.49,39.39,39.4,1422421.0,34.5913,34.6615,34.5737,34.5825,1422421.0
2023-04-25 15:30:00,39.4,39.43,39.28,39.32,3940036.0,34.5825,34.6089,34.4772,34.5123,3940036.0
2023-04-26 09:30:00,39.16,39.19,38.73,38.83,3725881.0,34.3719,34.3982,33.9944,34.0822,3725881.0
2023-04-26 10:00:00,38.83,38.85,38.43,38.44,1752091.0,34.0822,34.0998,33.7311,33.7399,1752091.0
2023-04-26 10:30:00,38.44,38.6,38.4,38.57,1296928.0,33.7399,33.8803,33.7048,33.854,1296928.0
2023-04-26 11:00:00,38.57,38.67,38.56,38.66,1044194.0,33.854,33.9418,33.8452,33.933,1044194.0
2023-04-26 11:30:00,38.66,38.8,38.65,38.7,1283265.0,33.933,34.0559,33.9242,33.9681,1283265.0
2023-04-26 12:00:00,38.7,38.78,38.59,38.59,919975.0,33.9681,34.0383,33.8716,33.8716,919975.0
2023-04-26 12:30:00,38.59,38.64,38.58,38.63,641696.0,33.8716,33.9155,33.8628,33.9067,641696.0
2023-04-26 13:00:00,38.63,38.66,38.55,38.58,684206.0,33.9067,33.933,33.8365,33.8628,684206.0
2023-04-26 13:30:00,38.58,38.63,38.51,38.52,733248.0,33.8628,33.9067,33.8013,33.8101,733248.0
2023-04-26 14:00:00,38.52,38.65,38.51,38.64,828178.0,33.8101,33.9242,33.8013,33.9155,828178.0
2023-04-26 14:30:00,38.65,38.68,38.56,38.61,758300.0,33.9242,33.9506,33.8452,33.8891,758300.0
2023-04-26 15:00:00,38.61,38.65,38.56,38.59,844166.0,33.8891,33.9242,33.8452,33.8716,844166.0
2023-04-26 15:30:00,38.59,38.66,38.51,38.63,2612790.0,33.8716,33.933,33.8013,33.9067,2612790.0
2023-04-27 09:30:00,38.62,38.67,38.37,38.48,2336598.0,33.8979,33.9418,33.6785,33.775,2336598.0
2023-04-27 10:00:00,38.48,38.61,38.37,38.38,1375416.0,33.775,33.8891,33.6785,33.6872,1375416.0
2023-04-27 10:30:00,38.38,38.52,38.37,38.38,1252458.0,33.6872,33.8101,33.6785,33.6872,1252458.0
2023-04-27 11:00:00,38.38,38.43,38.31,38.41,1672534.0,33.6872,33.7311,33.6258,33.7136,1672534.0
2023-04-27 11:30:00,38.42,38.52,38.39,38.5,1109424.0,33.7224,33.8101,33.696,33.7926,1109424.0
2023-04-27 12:00:00,38.5,38.54,38.44,38.45,997489.0,33.7926,33.8277,33.7399,33.7487,997489.0
2023-04-27 12:30:00,38.45,38.46,38.38,38.39,813893.0,33.7487,33.7575,33.6872,33.696,813893.0
2023-04-27 13:00:00,38.39,38.42,38.34,38.36,817269.0,33.696,33.7224,33.6521,33.6697,817269.0
2023-04-27 13:30:00,38.36,38.51,38.35,38.47,1046308.0,33.6697,33.8013,33.6609,33.7662,1046308.0
2023-04-27 14:00:00,38.47,38.66,38.43,38.65,889204.0,33.7662,33.933,33.7311,33.9242,889204.0
2023-04-27 14:30:00,38.66,38.77,38.62,38.77,893155.0,33.933,34.0296,33.8979,34.0296,893155.0
2023-04-27 15:00:00,38.77,38.83,38.71,38.74,1214497.0,34.0296,34.0822,33.9769,34.0032,1214497.0
2023-04-27 15:30:00,38.74,38.78,38.63,38.75,3418368.0,34.0032,34.0383,33.9067,34.012,3418368.0
2023-04-28 09:30:00,38.68,38.82,38.61,38.66,1199730.0,33.9506,34.0734,33.8891,33.933,1199730.0
2023-04-28 10:00:00,38.66,38.77,38.62,38.65,1105905.0,33.933,34.0296,33.8979,33.9242,1105905.0
2023-04-28 10:30:00,38.66,38.82,38.62,38.73,1091347.0,33.933,34.0734,33.8979,33.9944,1091347.0
2023-04-28 11:00:00,38.73,38.79,38.66,38.76,699477.0,33.9944,34.0471,33.933,34.0208,699477.0
2023-04-28 11:30:00,38.77,38.82,38.71,38.8,675074.0,34.0296,34.0734,33.9769,34.0559,675074.0
2023-04-28 12:00:00,38.8,38.85,38.75,38.84,598364.0,34.0559,34.0998,34.012,34.091,598364.0
2023-04-28 12:30:00,38.83,38.88,38.79,38.84,598876.0,34.0822,34.1261,34.0471,34.091,598876.0
2023-04-28 13:00:00,38.85,38.9,38.83,38.87,477559.0,34.0998,34.1437,34.0822,34.1173,477559.0
2023-04-28 13:30:00,38.86,38.88,38.7,38.72,929828.0,34.1086,34.1261,33.9681,33.9857,929828.0
2023-04-28 14:00:00,38.72,38.83,38.7,38.77,1155666.0,33.9857,34.0822,33.9681,34.0296,1155666.0
2023-04-28 14:30:00,38.77,38.78,38.7,38.74,689018.0,34.0296,34.0383,33.9681,34.0032,689018.0
2023-04-28 15:00:00,38.75,38.8,38.73,38.76,715355.0,34.012,34.0559,33.9944,34.0208,715355.0
2023-04-28 15:30:00,38.76,38.91,38.71,38.91,2656234.0,34.0208,34.1524,33.9769,34.1524,2656234.0
2023-05-01 09:30:00,39.0,39.2,38.86,39.09,2009343.0,34.2314,34.407,34.1086,34.3104,2009343.0
2023-05-01 10:00:00,39.09,39.15,39.03,39.14,933113.0,34.3104,34.3631,34.2578,34.3543,933113.0
2023-05-01 10:30:00,39.14,39.29,39.13,39.2,908382.0,34.3543,34.486,34.3455,34.407,908382.0
2023-05-01 11:00:00,39.2,39.24,39.14,39.18,914669.0,34.407,34.4421,34.3543,34.3894,914669.0
2023-05-01 11:30:00,39.18,39.22,39.11,39.14,592610.0,34.3894,34.4245,34.328,34.3543,592610.0
2023-05-01 12:00:00,39.13,39.22,39.12,39.21,965099.0,34.3455,34.4245,34.3368,34.4158,965099.0
2023-05-01 12:30:00,39.22,39.32,39.21,39.32,781075.0,34.4245,34.5123,34.4158,34.5123,781075.0
2023-05-01 13:00:00,39.31,39.43,39.25,39.41,1723981.0,34.5035,34.6089,34.4509,34.5913,1723981.0
2023-05-01 13:30:00,39.41,39.52,39.4,39.48,1252349.0,34.5913,34.6879,34.5825,34.6527,1252349.0
2023-05-01 14:00:00,39.48,39.5,39.4,39.41,906691.0,34.6527,34.6703,34.5825,34.5913,906691.0
2023-05-01 14:30:00,39.41,39.48,39.35,39.44,1145432.0,34.5913,34.6527,34.5386,34.6176,1145432.0
2023-05-01 15:00:00,39.45,39.49,39.29,39.32,1703096.0,34.6264,34.6615,34.486,34.5123,1703096.0
2023-05-01 15:30:00,39.32,39.38,39.17,39.17,3834856.0,34.5123,34.565,34.3806,34.3806,3834856.0
2023-05-02 09:30:00,39.29,40.12,39.29,39.58,5092221.0,34.486,35.2145,34.486,34.7405,5092221.0
2023-05-02 10:00:00,39.58,39.63,38.97,39.23,3568819.0,34.7405,34.7844,34.2051,34.4333,3568819.0
2023-05-02 10:30:00,39.23,39.29,39.02,39.04,2155620.0,34.4333,34.486,34.249,34.2665,2155620.0
2023-05-02 11:00:00,39.04,39.1,38.85,38.88,1801547.0,34.2665,34.3192,34.0998,34.1261,1801547.0
2023-05-02 11:30:00,38.88,38.91,38.67,38.88,1714207.0,34.1261,34.1524,33.9418,34.1261,1714207.0
2023-05-02 12:00:00,38.88,38.88,38.74,38.75,1101967.0,34.1261,34.1261,34.0032,34.012,1101967.0
2023-05-02 12:30:00,38.75,38.78,38.64,38.71,2514970.0,34.012,34.0383,33.9155,33.9769,2514970.0
2023-05-02 13:00:00,38.71,38.75,38.63,38.66,1449904.0,33.9769,34.012,33.9067,33.933,1449904.0
2023-05-02 13:30:00,38.66,38.84,38.63,38.75,2161360.0,33.933,34.091,33.9067,34.012,2161360.0
2023-05-02 14:00:00,38.75,38.83,38.72,38.77,1869656.0,34.012,34.0822,33.9857,34.0296,1869656.0
2023-05-02 14:30:00,38.77,38.95,38.74,38.9,1731719.0,34.0296,34.1875,34.0032,34.1437,1731719.0
2023-05-02 15:00:00,38.89,38.98,38.85,38.96,1805205.0,34.1349,34.2139,34.0998,34.1963,1805205.0
2023-05-02 15:30:00,38.96,39.1,38.91,39.06,4726011.0,34.1963,34.3192,34.1524,34.2841,4726011.0
2023-05-03 09:30:00,39.2,39.39,38.68,38.91,2456971.0,34.407,34.5737,33.9506,34.1524,2456971.0
2023-05-03 10:00:00,38.92,38.98,38.77,38.79,1280227.0,34.1612,34.2139,34.0296,34.0471,1280227.0
2023-05-03 10:30:00,38.78,38.81,38.65,38.69,1176429.0,34.0383,34.0647,33.9242,33.9593,1176429.0
2023-05-03 11:00:00,38.68,38.7,38.58,38.58,1186264.0,33.9506,33.9681,33.8628,33.8628,1186264.0
2023-05-03 11:30:00,38.58,38.75,38.57,38.67,1225800.0,33.8628,34.012,33.854,33.9418,1225800.0
2023-05-03 12:00:00,38.67,38.83,38.67,38.78,905620.0,33.9418,34.0822,33.9418,34.0383,905620.0
2023-05-03 12:30:00,38.79,38.87,38.75,38.87,610224.0,34.0471,34.1173,34.012,34.1173,610224.0
2023-05-03 13:00:00,38.86,38.97,38.86,38.94,612016.0,34.1086,34.2051,34.1086,34.1788,612016.0
2023-05-03 13:30:00,38.94,38.98,38.86,38.98,644482.0,34.1788,34.2139,34.1086,34.2139,644482.0
2023-05-03 14:00:00,38.98,39.06,38.77,38.78,1088107.0,34.2139,34.2841,34.0296,34.0383,1088107.0
2023-05-03 14:30:00,38.79,38.87,38.63,38.66,1970291.0,34.0471,34.1173,33.9067,33.933,1970291.0
2023-05-03 15:00:00,38.68,38.76,38.4,38.45,2464593.0,33.9506,34.0208,33.7048,33.7487,2464593.0
2023-05-03 15:30:00,38.44,38.48,38.36,38.45,3522941.0,33.7399,33.775,33.6697,33.7487,3522941.0
2023-05-04 09:30:00,38.16,38.35,38.02,38.23,2694294.0,33.4941,33.6609,33.3713,33.5556,2694294.0
2023-05-04 10:00:00,38.23,38.38,38.11,38.13,1141225.0,33.5556,33.6872,33.4503,33.4678,1141225.0
2023-05-04 10:30:00,38.13,38.34,38.11,38.27,984607.0,33.4678,33.6521,33.4503,33.5907,984607.0
2023-05-04 11:00:00,38.27,38.43,38.25,38.3,1198123.0,33.5907,33.7311,33.5731,33.617,1198123.0
2023-05-04 11:30:00,38.3,38.32,38.2,38.22,725689.0,33.617,33.6346,33.5293,33.5468,725689.0
2023-05-04 12:00:00,38.22,38.28,38.12,38.26,708101.0,33.5468,33.5995,33.459,33.5819,708101.0
2023-05-04 12:30:00,38.26,38.28,38.17,38.26,599351.0,33.5819,33.5995,33.5029,33.5819,599351.0
2023-05-04 13:00:00,38.26,38.32,38.19,38.21,681327.0,33.5819,33.6346,33.5205,33.538,681327.0
2023-05-04 13:30:00,38.21,38.24,38.07,38.13,834220.0,33.538,33.5644,33.4151,33.4678,834220.0
2023-05-04 14:00:00,38.13,38.26,38.06,38.2,687406.0,33.4678,33.5819,33.4064,33.5293,687406.0
2023-05-04 14:30:00,38.2,38.26,38.16,38.26,839195.0,33.5293,33.5819,33.4941,33.5819,839195.0
2023-05-04 15:00:00,38.27,38.35,38.18,38.26,1016618.0,33.5907,33.6609,33.5117,33.5819,1016618.0
2023-05-04 15:30:00,38.26,38.35,38.2,38.25,2004907.0,33.5819,33.6609,33.5293,33.5731,2004907.0
2023-05-05 09:30:00,38.38,38.5,38.09,38.14,1637255.0,33.6872,33.7926,33.4327,33.4766,1637255.0
2023-05-05 10:00:00,38.14,38.33,38.13,38.29,1139047.0,33.4766,33.6434,33.4678,33.6082,1139047.0
2023-05-05 10:30:00,38.29,38.37,38.28,38.32,1167849.0,33.6082,33.6785,33.5995,33.6346,1167849.0
2023-05-05 11:00:00,38.32,38.43,38.29,38.34,1127482.0,33.6346,33.7311,33.6082,33.6521,1127482.0
2023-05-05 11:30:00,38.34,38.37,38.28,38.29,1337171.0,33.6521,33.6785,33.5995,33.6082,1337171.0
2023-05-05 12:00:00,38.29,38.3,38.18,38.25,732495.0,33.6082,33.617,33.5117,33.5731,732495.0
2023-05-05 12:30:00,38.25,38.26,38.19,38.24,675810.0,33.5731,33.5819,33.5205,33.5644,675810.0
2023-05-05 13:00:00,38.23,38.27,38.19,38.2,725179.0,33.5556,33.5907,33.5205,33.5293,725179.0
2023-05-05 13:30:00,38.2,38.27,38.16,38.18,948071.0,33.5293,33.5907,33.4941,33.5117,948071.0
2023-05-05 14:00:00,38.19,38.33,38.18,38.3,1043531.0,33.5205,33.6434,33.5117,33.617,1043531.0
2023-05-05 14:30:00,38.3,38.45,38.28,38.43,1118142.0,33.617,33.7487,33.5995,33.7311,1118142.0
2023-05-05 15:00:00,38.42,38.49,38.41,38.44,893518.0,33.7224,33.7838,33.7136,33.7399,893518.0
2023-05-05 15:30:00,38.43,38.5,38.41,38.49,2852846.0,33.7311,33.7926,33.7136,33.7838,2852846.0
2023-05-08 09:30:00,38.53,38.61,38.35,38.54,1635113.0,33.8189,33.8891,33.6609,33.8277,1635113.0
2023-05-08 10:00:00,38.54,38.57,38.43,38.49,894088.0,33.8277,33.854,33.7311,33.7838,894088.0
2023-05-08 10:30:00,38.49,38.66,38.48,38.59,880898.0,33.7838,33.933,33.775,33.8716,880898.0
2023-05-08 11:00:00,38.59,38.73,38.57,38.62,855808.0,33.8716,33.9944,33.854,33.8979,855808.0
2023-05-08 11:30:00,38.61,38.64,38.56,38.62,896483.0,33.8891,33.9155,33.8452,33.8979,896483.0
2023-05-08 12:00:00,38.63,38.65,38.54,38.59,820001.0,33.9067,33.9242,33.8277,33.8716,820001.0
2023-05-08 12:30:00,38.6,38.62,38.44,38.54,741122.0,33.8803,33.8979,33.7399,33.8277,741122.0
2023-05-08 13:00:00,38.55,38.57,38.51,38.55,708105.0,33.8365,33.854,33.8013,33.8365,708105.0
2023-05-08 13:30:00,38.55,38.62,38.54,38.58,1000804.0,33.8365,33.8979,33.8277,33.8628,1000804.0
2023-05-08 14:00:00,38.58,38.63,38.5,38.59,806328.0,33.8628,33.9067,33.7926,33.8716,806328.0
2023-05-08 14:30:00,38.59,38.64,38.56,38.63,917378.0,33.8716,33.9155,33.8452,33.9067,917378.0
2023-05-08 15:00:00,38.63,38.64,38.48,38.52,1326311.0,33.9067,33.9155,33.775,33.8101,1326311.0
2023-05-08 15:30:00,38.51,38.67,38.51,38.67,2616858.0,33.8013,33.9418,33.8013,33.9418,2616858.0
2023-05-09 09:30:00,38.48,38.64,38.4,38.62,1402457.0,33.775,33.9155,33.7048,33.8979,1402457.0
2023-05-09 10:00:00,38.62,38.67,38.5,38.53,977762.0,33.8979,33.9418,33.7926,33.8189,977762.0
2023-05-09 10:30:00,38.52,38.56,38.41,38.42,1016404.0,33.8101,33.8452,33.7136,33.7224,1016404.0
2023-05-09 11:00:00,38.41,38.53,38.39,38.45,853571.0,33.7136,33.8189,33.696,33.7487,853571.0
2023-05-09 11:30:00,38.45,38.51,38.41,38.49,678516.0,33.7487,33.8013,33.7136,33.7838,678516.0
2023-05-09 12:00:00,38.48,38.53,38.47,38.5,745945.0,33.775,33.8189,33.7662,33.7926,745945.0
2023-05-09 12:30:00,38.5,38.53,38.48,38.51,648962.0,33.7926,33.8189,33.775,33.8013,648962.0
2023-05-09 13:00:00,38.5,38.56,38.49,38.51,589423.0,33.7926,33.8452,33.7838,33.8013,589423.0
2023-05-09 13:30:00,38.51,38.58,38.49,38.56,634916.0,33.8013,33.8628,33.7838,33.8452,634916.0
2023-05-09 14:00:00,38.56,38.64,38.54,38.61,771728.0,33.8452,33.9155,33.8277,33.8891,771728.0
2023-05-09 14:30:00,38.6,38.64,38.53,38.55,543101.0,33.8803,33.9155,33.8189,33.8365,543101.0
2023-05-09 15:00:00,38.55,38.59,38.5,38.52,1210303.0,33.8365,33.8716,33.7926,33.8101,1210303.0
2023-05-09 15:30:00,38.52,38.56,38.45,38.48,1776790.0,33.8101,33.8452,33.7487,33.775,1776790.0
2023-05-10 09:30:00,38.67,38.72,38.22,38.41,1973273.0,33.9418,33.9857,33.5468,33.7136,1973273.0
2023-05-10 10:00:00,38.41,38.45,38.18,38.19,1192150.0,33.7136,33.7487,33.5117,33.5205,1192150.0
2023-05-10 10:30:00,38.18,38.27,38.14,38.25,812293.0,33.5117,33.5907,33.4766,33.5731,812293.0
2023-05-10 11:00:00,38.24,38.28,38.21,38.25,531018.0,33.5644,33.5995,33.538,33.5731,531018.0
2023-05-10 11:30:00,38.24,38.29,38.2,38.22,654572.0,33.5644,33.6082,33.5293,33.5468,654572.0
2023-05-10 12:00:00,38.22,38.3,38.19,38.26,501309.0,33.5468,33.617,33.5205,33.5819,501309.0
2023-05-10 12:30:00,38.26,38.28,38.12,38.15,730412.0,33.5819,33.5995,33.459,33.4854,730412.0
2023-05-10 13:00:00,38.15,38.21,38.12,38.16,523922.0,33.4854,33.538,33.459,33.4941,523922.0
2023-05-10 13:30:00,38.16,38.17,38.08,38.16,687575.0,33.4941,33.5029,33.4239,33.4941,687575.0
2023-05-10 14:00:00,38.16,38.26,38.16,38.23,549629.0,33.4941,33.5819,33.4941,33.5556,549629.0
2023-05-10 14:30:00,38.24,38.3,38.24,38.26,581680.0,33.5644,33.617,33.5644,33.5819,581680.0
2023-05-10 15:00:00,38.27,38.41,38.25,38.4,916673.0,33.5907,33.7136,33.5731,33.7048,916673.0
2023-05-10 15:30:00,38.4,38.44,38.28,38.29,2095553.0,33.7048,33.7399,33.5995,33.6082,2095553.0
2023-05-11 09:30:00,37.6,37.61,37.29,37.33,3894999.0,33.3627,33.3715,33.0876,33.1231,3894999.0
2023-05-11 10:00:00,37.33,37.37,37.2,37.31,2242954.0,33.1231,33.1586,33.0078,33.1054,2242954.0
2023-05-11 10:30:00,37.3,37.4,37.28,37.39,2313986.0,33.0965,33.1852,33.0787,33.1763,2313986.0
2023-05-11 11:00:00,37.39,37.49,37.32,37.33,1745129.0,33.1763,33.2651,33.1142,33.1231,1745129.0
2023-05-11 11:30:00,37.33,37.48,37.32,37.41,1044554.0,33.1231,33.2562,33.1142,33.1941,1044554.0
2023-05-11 12:00:00,37.41,37.47,37.36,37.44,1162399.0,33.1941,33.2473,33.1497,33.2207,1162399.0
2023-05-11 12:30:00,37.45,37.65,37.44,37.6,1394749.0,33.2296,33.407,33.2207,33.3627,1394749.0
2023-05-11 13:00:00,37.61,37.62,37.5,37.54,909018.0,33.3715,33.3804,33.2739,33.3094,909018.0
2023-05-11 13:30:00,37.53,37.53,37.4,37.45,1146346.0,33.3006,33.3006,33.1852,33.2296,1146346.0
2023-05-11 14:00:00,37.45,37.52,37.41,37.48,766650.0,33.2296,33.2917,33.1941,33.2562,766650.0
2023-05-11 14:30:00,37.49,37.55,37.47,37.54,1354141.0,33.2651,33.3183,33.2473,33.3094,1354141.0
2023-05-11 15:00:00,37.54,37.61,37.49,37.54,1350694.0,33.3094,33.3715,33.2651,33.3094,1350694.0
2023-05-11 15:30:00,37.54,37.65,37.52,37.58,2781763.0,33.3094,33.407,33.2917,33.3449,2781763.0
2023-05-12 09:30:00,37.61,37.72,37.43,37.53,2090908.0,33.3715,33.4691,33.2118,33.3006,2090908.0
2023-05-12 10:00:00,37.53,37.6,37.45,37.5,856777.0,33.3006,33.3627,33.2296,33.2739,856777.0
2023-05-12 10:30:00,37.5,37.53,37.36,37.37,853977.0,33.2739,33.3006,33.1497,33.1586,853977.0
2023-05-12 11:00:00,37.38,37.45,37.33,37.42,698795.0,33.1675,33.2296,33.1231,33.203,698795.0
2023-05-12 11:30:00,37.41,37.49,37.39,37.47,691840.0,33.1941,33.2651,33.1763,33.2473,691840.0
2023-05-12 12:00:00,37.48,37.5,37.36,37.36,585296.0,33.2562,33.2739,33.1497,33.1497,585296.0
2023-05-12 12:30:00,37.36,37.43,37.35,37.39,648139.0,33.1497,33.2118,33.1408,33.1763,648139.0
2023-05-12 13:00:00,37.38,37.46,37.37,37.42,715519.0,33.1675,33.2385,33.1586,33.203,715519.0
2023-05-12 13:30:00,37.42,37.43,37.25,37.29,1023765.0,33.203,33.2118,33.0521,33.0876,1023765.0
2023-05-12 14:00:00,37.28,37.32,37.25,37.3,648676.0,33.0787,33.1142,33.0521,33.0965,648676.0
2023-05-12 14:30:00,37.29,37.34,37.23,37.32,779909.0,33.0876,33.132,33.0344,33.1142,779909.0
2023-05-12 15:00:00,37.33,37.34,37.28,37.33,909468.0,33.1231,33.132,33.0787,33.1231,909468.0
2023-05-12 15:30:00,37.33,37.39,37.32,37.36,2388371.0,33.1231,33.1763,33.1142,33.1497,2388371.0
2023-05-15 09:30:00,37.3,37.36,37.16,37.23,1358995.0,33.0965,33.1497,32.9723,33.0344,1358995.0
2023-05-15 10:00:00,37.23,37.28,37.16,37.22,725879.0,33.0344,33.0787,32.9723,33.0255,725879.0
2023-05-15 10:30:00,37.23,37.25,37.15,37.16,866388.0,33.0344,33.0521,32.9634,32.9723,866388.0
2023-05-15 11:00:00,37.16,37.21,37.14,37.19,625309.0,32.9723,33.0166,32.9545,32.9989,625309.0
2023-05-15 11:30:00,37.2,37.24,37.1,37.11,875983.0,33.0078,33.0432,32.919,32.9279,875983.0
2023-05-15 12:00:00,37.12,37.17,37.07,37.12,691036.0,32.9368,32.9811,32.8924,32.9368,691036.0
2023-05-15 12:30:00,37.13,37.18,37.09,37.15,637836.0,32.9456,32.99,32.9101,32.9634,637836.0
2023-05-15 13:00:00,37.15,37.2,37.09,37.1,842222.0,32.9634,33.0078,32.9101,32.919,842222.0
2023-05-15 13:30:00,37.1,37.12,37.0,37.05,776601.0,32.919,32.9368,32.8303,32.8747,776601.0
2023-05-15 14:00:00,37.06,37.12,37.05,37.07,669635.0,32.8835,32.9368,32.8747,32.8924,669635.0
2023-05-15 14:30:00,37.07,37.19,37.06,37.18,736864.0,32.8924,32.9989,32.8835,32.99,736864.0
2023-05-15 15:00:00,37.18,37.21,37.15,37.16,918002.0,32.99,33.0166,32.9634,32.9723,918002.0
2023-05-15 15:30:00,37.16,37.24,37.13,37.17,2544272.0,32.9723,33.0432,32.9456,32.9811,2544272.0
2023-05-16 09:30:00,37.02,37.24,36.83,37.02,4230693.0,32.848,33.0432,32.6794,32.848,4230693.0
2023-05-16 10:00:00,37.02,37.13,36.98,37.09,1979211.0,32.848,32.9456,32.8125,32.9101,1979211.0
2023-05-16 10:30:00,37.09,37.14,37.01,37.03,1151019.0,32.9101,32.9545,32.8392,32.8569,1151019.0
2023-05-16 11:00:00,37.02,37.05,36.97,37.02,1258762.0,32.848,32.8747,32.8037,32.848,1258762.0
2023-05-16 11:30:00,37.02,37.08,36.98,37.03,1280820.0,32.848,32.9013,32.8125,32.8569,1280820.0
2023-05-16 12:00:00,37.03,37.08,37.02,37.07,1035179.0,32.8569,32.9013,32.848,32.8924,1035179.0
2023-05-16 12:30:00,37.06,37.1,37.05,37.05,914878.0,32.8835,32.919,32.8747,32.8747,914878.0
2023-05-16 13:00:00,37.06,37.12,37.04,37.08,1186391.0,32.8835,32.9368,32.8658,32.9013,1186391.0
2023-05-16 13:30:00,37.08,37.11,37.05,37.07,876420.0,32.9013,32.9279,32.8747,32.8924,876420.0
2023-05-16 14:00:00,37.08,37.09,36.98,37.01,776423.0,32.9013,32.9101,32.8125,32.8392,776423.0
2023-05-16 14:30:00,37.02,37.08,36.98,37.05,1137227.0,32.848,32.9013,32.8125,32.8747,1137227.0
2023-05-16 15:00:00,37.05,37.08,37.01,37.02,1086318.0,32.8747,32.9013,32.8392,32.848,1086318.0
2023-05-16 15:30:00,37.02,37.06,36.98,37.01,3367905.0,32.848,32.8835,32.8125,32.8392,3367905.0
2023-05-17 09:30:00,36.98,37.05,36.78,36.86,1576729.0,32.8125,32.8747,32.6351,32.7061,1576729.0
2023-05-17 10:00:00,36.87,36.89,36.72,36.79,1358904.0,32.7149,32.7327,32.5818,32.644,1358904.0
2023-05-17 10:30:00,36.79,36.81,36.56,36.59,1705754.0,32.644,32.6617,32.4399,32.4665,1705754.0
2023-05-17 11:00:00,36.59,36.65,36.51,36.58,1174104.0,32.4665,32.5197,32.3955,32.4576,1174104.0
2023-05-17 11:30:00,36.59,36.65,36.56,36.64,1190310.0,32.4665,32.5197,32.4399,32.5109,1190310.0
2023-05-17 12:00:00,36.64,36.65,36.56,36.64,926520.0,32.5109,32.5197,32.4399,32.5109,926520.0
2023-05-17 12:30:00,36.64,36.78,36.62,36.75,1132447.0,32.5109,32.6351,32.4931,32.6085,1132447.0
2023-05-17 13:00:00,36.76,36.79,36.69,36.77,991295.0,32.6173,32.644,32.5552,32.6262,991295.0
2023-05-17 13:30:00,36.77,36.86,36.75,36.8,809643.0,32.6262,32.7061,32.6085,32.6528,809643.0
2023-05-17 14:00:00,36.8,36.83,36.75,36.75,1004754.0,32.6528,32.6794,32.6085,32.6085,1004754.0
2023-05-17 14:30:00,36.76,36.76,36.69,36.71,667976.0,32.6173,32.6173,32.5552,32.573,667976.0
2023-05-17 15:00:00,36.7,36.78,36.67,36.69,928474.0,32.5641,32.6351,32.5375,32.5552,928474.0
2023-05-17 15:30:00,36.7,36.8,36.66,36.77,2917041.0,32.5641,32.6528,32.5286,32.6262,2917041.0
2023-05-18 09:30:00,36.71,36.78,36.49,36.5,2038026.0,32.573,32.6351,32.3778,32.3866,2038026.0
2023-05-18 10:00:00,36.5,36.54,36.41,36.49,1365963.0,32.3866,32.4221,32.3068,32.3778,1365963.0
2023-05-18 10:30:00,36.48,36.59,36.46,36.51,1436375.0,32.3689,32.4665,32.3511,32.3955,1436375.0
2023-05-18 11:00:00,36.51,36.59,36.47,36.54,1054698.0,32.3955,32.4665,32.36,32.4221,1054698.0
2023-05-18 11:30:00,36.54,36.58,36.45,36.48,1385980.0,32.4221,32.4576,32.3423,32.3689,1385980.0
2023-05-18 12:00:00,36.48,36.5,36.29,36.3,1946338.0,32.3689,32.3866,32.2003,32.2092,1946338.0
2023-05-18 12:30:00,36.3,36.35,36.24,36.25,1332067.0,32.2092,32.2535,32.1559,32.1648,1332067.0
2023-05-18 13:00:00,36.25,36.43,36.22,36.29,1565130.0,32.1648,32.3245,32.1382,32.2003,1565130.0
2023-05-18 13:30:00,36.29,36.31,36.17,36.25,1357791.0,32.2003,32.218,32.0938,32.1648,1357791.0
2023-05-18 14:00:00,36.25,36.3,36.22,36.27,1048158.0,32.1648,32.2092,32.1382,32.1826,1048158.0
2023-05-18 14:30:00,36.28,36.31,36.23,36.3,1200211.0,32.1914,32.218,32.1471,32.2092,1200211.0
2023-05-18 15:00:00,36.3,36.35,36.28,36.33,1386550.0,32.2092,32.2535,32.1914,32.2358,1386550.0
2023-05-18 15:30:00,36.33,36.59,36.32,36.49,4957429.0,32.2358,32.4665,32.2269,32.3778,4957429.0
2023-05-19 09:30:00,36.65,36.79,36.57,36.73,2901545.0,32.5197,32.644,32.4487,32.5907,2901545.0
2023-05-19 10:00:00,36.73,36.79,36.62,36.78,1960895.0,32.5907,32.644,32.4931,32.6351,1960895.0
2023-05-19 10:30:00,36.78,36.83,36.7,36.78,1266961.0,32.6351,32.6794,32.5641,32.6351,1266961.0
2023-05-19 11:00:00,36.78,36.89,36.67,36.68,1577947.0,32.6351,32.7327,32.5375,32.5464,1577947.0
2023-05-19 11:30:00,36.69,36.74,36.52,36.66,1422574.0,32.5552,32.5996,32.4044,32.5286,1422574.0
2023-05-19 12:00:00,36.66,36.7,36.63,36.65,893195.0,32.5286,32.5641,32.502,32.5197,893195.0
2023-05-19 12:30:00,36.65,36.77,36.61,36.74,666012.0,32.5197,32.6262,32.4842,32.5996,666012.0
2023-05-19 13:00:00,36.75,36.79,36.67,36.68,584252.0,32.6085,32.644,32.5375,32.5464,584252.0
2023-05-19 13:30:00,36.67,36.69,36.61,36.61,651128.0,32.5375,32.5552,32.4842,32.4842,651128.0
2023-05-19 14:00:00,36.61,36.7,36.6,36.63,1042216.0,32.4842,32.5641,32.4754,32.502,1042216.0
2023-05-19 14:30:00,36.62,36.71,36.61,36.71,965743.0,32.4931,32.573,32.4842,32.573,965743.0
2023-05-19 15:00:00,36.7,36.7,36.63,36.67,837132.0,32.5641,32.5641,32.502,32.5375,837132.0
2023-05-19 15:30:00,36.68,36.77,36.65,36.77,3426065.0,32.5464,32.6262,32.5197,32.6262,3426065.0
2023-05-22 09:30:00,36.86,37.16,36.75,36.84,4734180.0,32.7061,32.9723,32.6085,32.6883,4734180.0
2023-05-22 10:00:00,36.84,37.0,36.79,36.97,1605511.0,32.6883,32.8303,32.644,32.8037,1605511.0
2023-05-22 10:30:00,36.97,37.04,36.9,36.98,1277818.0,32.8037,32.8658,32.7416,32.8125,1277818.0
2023-05-22 11:00:00,36.99,38.48,36.97,37.98,21456270.0,32.8214,34.1435,32.8037,33.6998,21456270.0
2023-05-22 11:30:00,37.97,38.45,37.95,38.17,8590158.0,33.691,34.1169,33.6732,33.8684,8590158.0
2023-05-22 12:00:00,38.17,38.27,37.82,37.96,4438036.0,33.8684,33.9572,33.5579,33.6821,4438036.0
2023-05-22 12:30:00,37.95,38.26,37.89,38.18,2724655.0,33.6732,33.9483,33.62,33.8773,2724655.0
2023-05-22 13:00:00,38.18,38.36,38.17,38.29,2869119.0,33.8773,34.037,33.8684,33.9749,2869119.0
2023-05-22 13:30:00,38.29,38.41,38.24,38.29,2701382.0,33.9749,34.0814,33.9305,33.9749,2701382.0
2023-05-22 14:00:00,38.28,38.5,38.25,38.49,3405804.0,33.966,34.1612,33.9394,34.1524,3405804.0
2023-05-22 14:30:00,38.49,38.62,38.33,38.57,3842193.0,34.1524,34.2677,34.0104,34.2234,3842193.0
2023-05-22 15:00:00,38.57,38.68,38.37,38.58,4130804.0,34.2234,34.321,34.0459,34.2322,4130804.0
2023-05-22 15:30:00,38.58,38.87,38.55,38.74,11362279.0,34.2322,34.4896,34.2056,34.3742,11362279.0
2023-05-23 09:30:00,38.55,38.65,38.02,38.09,7527607.0,34.2056,34.2943,33.7353,33.7975,7527607.0
2023-05-23 10:00:00,38.08,38.42,38.0,38.39,4030127.0,33.7886,34.0903,33.7176,34.0636,4030127.0
2023-05-23 10:30:00,38.38,38.85,38.38,38.64,5626680.0,34.0548,34.4718,34.0548,34.2855,5626680.0
2023-05-23 11:00:00,38.64,39.03,38.49,39.02,4144994.0,34.2855,34.6315,34.1524,34.6226,4144994.0
2023-05-23 11:30:00,39.03,39.6,39.02,39.47,7104686.0,34.6315,35.1373,34.6226,35.0219,7104686.0
2023-05-23 12:00:00,39.47,39.77,39.46,39.71,4206185.0,35.0219,35.2881,35.0131,35.2349,4206185.0
2023-05-23 12:30:00,39.71,39.92,39.67,39.91,4071523.0,35.2349,35.4212,35.1994,35.4123,4071523.0
2023-05-23 13:00:00,39.91,40.14,39.52,39.54,5505914.0,35.4123,35.6164,35.0663,35.084,5505914.0
2023-05-23 13:30:00,39.54,39.88,39.47,39.86,2926035.0,35.084,35.3857,35.0219,35.368,2926035.0
2023-05-23 14:00:00,39.86,39.89,39.66,39.8,3584858.0,35.368,35.3946,35.1905,35.3147,3584858.0
2023-05-23 14:30:00,39.8,39.95,39.74,39.91,3372232.0,35.3147,35.4478,35.2615,35.4123,3372232.0
2023-05-23 15:00:00,39.9,39.91,39.72,39.79,3879997.0,35.4035,35.4123,35.2438,35.3059,3879997.0
2023-05-23 15:30:00,39.79,39.81,39.63,39.64,8829769.0,35.3059,35.3236,35.1639,35.1728,8829769.0
2023-05-24 09:30:00,40.1,40.14,39.03,39.04,4963361.0,35.5809,35.6164,34.6315,34.6404,4963361.0
2023-05-24 10:00:00,39.04,39.31,38.82,39.3,3439784.0,34.6404,34.88,34.4452,34.8711,3439784.0
2023-05-24 10:30:00,39.3,39.5,39.21,39.26,2297743.0,34.8711,35.0486,34.7912,34.8356,2297743.0
2023-05-24 11:00:00,39.26,39.31,39.02,39.22,1468036.0,34.8356,34.88,34.6226,34.8001,1468036.0
2023-05-24 11:30:00,39.22,39.24,38.87,38.95,1652221.0,34.8001,34.8179,34.4896,34.5605,1652221.0
2023-05-24 12:00:00,38.94,39.07,38.91,38.93,1559663.0,34.5517,34.667,34.525,34.5428,1559663.0
2023-05-24 12:30:00,38.93,39.03,38.88,38.98,1150216.0,34.5428,34.6315,34.4984,34.5872,1150216.0
2023-05-24 13:00:00,38.98,39.01,38.88,38.9,1032818.0,34.5872,34.6138,34.4984,34.5162,1032818.0
2023-05-24 13:30:00,38.9,39.03,38.87,38.88,993897.0,34.5162,34.6315,34.4896,34.4984,993897.0
2023-05-24 14:00:00,38.88,38.92,38.83,38.85,979693.0,34.4984,34.5339,34.4541,34.4718,979693.0
2023-05-24 14:30:00,38.86,38.92,38.77,38.78,1127062.0,34.4807,34.5339,34.4008,34.4097,1127062.0
2023-05-24 15:00:00,38.77,38.86,38.66,38.83,1722004.0,34.4008,34.4807,34.3032,34.4541,1722004.0
2023-05-24 15:30:00,38.83,38.88,38.6,38.63,4087988.0,34.4541,34.4984,34.25,34.2766,4087988.0
2023-05-25 09:30:00,38.51,38.51,37.65,38.03,4118167.0,34.1701,34.1701,33.407,33.7442,4118167.0
2023-05-25 10:00:00,38.04,38.09,37.74,37.9,2172933.0,33.7531,33.7975,33.4869,33.6289,2172933.0
2023-05-25 10:30:00,37.9,38.16,37.76,38.09,2059499.0,33.6289,33.8596,33.5046,33.7975,2059499.0
2023-05-25 11:00:00,38.09,38.18,37.85,37.88,1665146.0,33.7975,33.8773,33.5845,33.6111,1665146.0
2023-05-25 11:30:00,37.88,37.92,37.75,37.84,1377373.0,33.6111,33.6466,33.4958,33.5756,1377373.0
2023-05-25 12:00:00,37.84,37.93,37.81,37.86,1028858.0,33.5756,33.6555,33.549,33.5934,1028858.0
2023-05-25 12:30:00,37.87,37.93,37.76,37.76,1029974.0,33.6022,33.6555,33.5046,33.5046,1029974.0
2023-05-25 13:00:00,37.77,38.05,37.76,38.0,952319.0,33.5135,33.762,33.5046,33.7176,952319.0
2023-05-25 13:30:00,38.0,38.08,37.95,38.07,712768.0,33.7176,33.7886,33.6732,33.7797,712768.0
2023-05-25 14:00:00,38.08,38.17,37.95,37.98,894980.0,33.7886,33.8684,33.6732,33.6998,894980.0
2023-05-25 14:30:00,37.98,37.99,37.85,37.9,833693.0,33.6998,33.7087,33.5845,33.6289,833693.0
2023-05-25 15:00:00,37.9,37.96,37.83,37.9,1262743.0,33.6289,33.6821,33.5668,33.6289,1262743.0
2023-05-25 15:30:00,37.9,37.96,37.82,37.84,3112037.0,33.6289,33.6821,33.5579,33.5756,3112037.0
2023-05-26 09:30:00,38.04,38.44,37.83,38.13,2046844.0,33.7531,34.108,33.5668,33.8329,2046844.0
2023-05-26 10:00:00,38.14,38.19,37.91,37.99,1164038.0,33.8418,33.8862,33.6377,33.7087,1164038.0
2023-05-26 10:30:00,37.98,38.0,37.78,37.91,1191890.0,33.6998,33.7176,33.5224,33.6377,1191890.0
2023-05-26 11:00:00,37.91,37.94,37.72,37.77,1123794.0,33.6377,33.6644,33.4691,33.5135,1123794.0
2023-05-26 11:30:00,37.78,37.9,37.72,37.75,980658.0,33.5224,33.6289,33.4691,33.4958,980658.0
2023-05-26 12:00:00,37.74,37.78,37.66,37.75,844797.0,33.4869,33.5224,33.4159,33.4958,844797.0
2023-05-26 12:30:00,37.75,37.8,37.72,37.75,626608.0,33.4958,33.5401,33.4691,33.4958,626608.0
2023-05-26 13:00:00,37.75,37.8,37.7,37.73,625224.0,33.4958,33.5401,33.4514,33.478,625224.0
2023-05-26 13:30:00,37.73,37.74,37.56,37.57,723288.0,33.478,33.4869,33.3272,33.3361,723288.0
2023-05-26 14:00:00,37.57,37.67,37.56,37.66,671686.0,33.3361,33.4248,33.3272,33.4159,671686.0
2023-05-26 14:30:00,37.65,37.73,37.64,37.72,511393.0,33.407,33.478,33.3982,33.4691,511393.0
2023-05-26 15:00:00,37.72,37.81,37.71,37.76,1076573.0,33.4691,33.549,33.4603,33.5046,1076573.0
2023-05-26 15:30:00,37.76,37.78,37.57,37.6,2891621.0,33.5046,33.5224,33.3361,33.3627,2891621.0
2023-05-30 09:30:00,37.35,37.44,37.02,37.12,3392137.0,33.1408,33.2207,32.848,32.9368,3392137.0
2023-05-30 10:00:00,37.12,37.13,36.92,37.0,2327268.0,32.9368,32.9456,32.7593,32.8303,2327268.0
2023-05-30 10:30:00,37.0,37.1,36.96,37.0,1820323.0,32.8303,32.919,32.7948,32.8303,1820323.0
2023-05-30 11:00:00,37.0,37.2,36.99,37.19,1111429.0,32.8303,33.0078,32.8214,32.9989,1111429.0
2023-05-30 11:30:00,37.19,37.2,36.99,37.08,824006.0,32.9989,33.0078,32.8214,32.9013,824006.0
2023-05-30 12:00:00,37.08,37.2,37.06,37.15,850046.0,32.9013,33.0078,32.8835,32.9634,850046.0
2023-05-30 12:30:00,37.16,37.2,37.04,37.13,1187980.0,32.9723,33.0078,32.8658,32.9456,1187980.0
2023-05-30 13:00:00,37.13,37.13,36.97,37.0,1062317.0,32.9456,32.9456,32.8037,32.8303,1062317.0
2023-05-30 13:30:00,36.99,37.09,36.97,37.09,613597.0,32.8214,32.9101,32.8037,32.9101,613597.0
2023-05-30 14:00:00,37.08,37.18,37.05,37.16,1099924.0,32.9013,32.99,32.8747,32.9723,1099924.0
2023-05-30 14:30:00,37.16,37.2,37.01,37.04,943221.0,32.9723,33.0078,32.8392,32.8658,943221.0
2023-05-30 15:00:00,37.03,37.04,36.97,36.98,1116066.0,32.8569,32.8658,32.8037,32.8125,1116066.0
2023-05-30 15:30:00,36.98,37.14,36.97,37.02,2627254.0,32.8125,32.9545,32.8037,32.848,2627254.0
2023-05-31 09:30:00,37.1,37.22,36.87,37.16,1960219.0,32.919,33.0255,32.7149,32.9723,1960219.0
2023-05-31 10:00:00,37.17,37.36,37.1,37.28,1673491.0,32.9811,33.1497,32.919,33.0787,1673491.0
2023-05-31 10:30:00,37.27,37.69,37.17,37.69,1673757.0,33.0699,33.4425,32.9811,33.4425,1673757.0
2023-05-31 11:00:00,37.69,37.94,37.64,37.77,2782333.0,33.4425,33.6644,33.3982,33.5135,2782333.0
2023-05-31 11:30:00,37.77,37.82,37.6,37.64,1402734.0,33.5135,33.5579,33.3627,33.3982,1402734.0
2023-05-31 12:00:00,37.64,37.7,37.55,37.7,805321.0,33.3982,33.4514,33.3183,33.4514,805321.0
2023-05-31 12:30:00,37.7,37.72,37.54,37.56,1129213.0,33.4514,33.4691,33.3094,33.3272,1129213.0
2023-05-31 13:00:00,37.56,37.62,37.52,37.55,702922.0,33.3272,33.3804,33.2917,33.3183,702922.0
2023-05-31 13:30:00,37.55,37.68,37.45,37.66,1651641.0,33.3183,33.4337,33.2296,33.4159,1651641.0
2023-05-31 14:00:00,37.66,37.86,37.63,37.84,2021650.0,33.4159,33.5934,33.3893,33.5756,2021650.0
2023-05-31 14:30:00,37.84,37.92,37.81,37.91,1292304.0,33.5756,33.6466,33.549,33.6377,1292304.0
2023-05-31 15:00:00,37.91,38.03,37.9,37.97,1557341.0,33.6377,33.7442,33.6289,33.691,1557341.0
2023-05-31 15:30:00,37.97,38.22,37.92,38.07,5962337.0,33.691,33.9128,33.6466,33.7797,5962337.0
2023-06-01 09:30:00,38.12,38.19,37.7,37.75,1960778.0,33.8241,33.8862,33.4514,33.4958,1960778.0
2023-06-01 10:00:00,37.75,38.19,37.71,38.08,1509789.0,33.4958,33.8862,33.4603,33.7886,1509789.0
2023-06-01 10:30:00,38.09,38.2,38.0,38.09,1241031.0,33.7975,33.8951,33.7176,33.7975,1241031.0
2023-06-01 11:00:00,38.09,38.15,37.92,38.11,1083953.0,33.7975,33.8507,33.6466,33.8152,1083953.0
2023-06-01 11:30:00,38.11,38.21,38.03,38.12,817664.0,33.8152,33.9039,33.7442,33.8241,817664.0
2023-06-01 12:00:00,38.12,38.14,38.0,38.04,757569.0,33.8241,33.8418,33.7176,33.7531,757569.0
2023-06-01 12:30:00,38.04,38.1,38.0,38.01,613348.0,33.7531,33.8063,33.7176,33.7265,613348.0
2023-06-01 13:00:00,38.01,38.07,37.96,38.0,567077.0,33.7265,33.7797,33.6821,33.7176,567077.0
2023-06-01 13:30:00,37.99,38.03,37.92,38.03,621751.0,33.7087,33.7442,33.6466,33.7442,621751.0
2023-06-01 14:00:00,38.02,38.03,37.94,37.96,694991.0,33.7353,33.7442,33.6644,33.6821,694991.0
2023-06-01 14:30:00,37.97,38.03,37.95,38.02,828008.0,33.691,33.7442,33.6732,33.7353,828008.0
2023-06-01 15:00:00,38.02,38.09,38.01,38.04,911034.0,33.7353,33.7975,33.7265,33.7531,911034.0
2023-06-01 15:30:00,38.03,38.05,37.94,38.04,2545146.0,33.7442,33.762,33.6644,33.7531,2545146.0
2023-06-02 09:30:00,38.25,38.64,38.16,38.38,2562105.0,33.9394,34.2855,33.8596,34.0548,2562105.0
2023-06-02 10:00:00,38.39,38.49,38.31,38.41,1197912.0,34.0636,34.1524,33.9927,34.0814,1197912.0
2023-06-02 10:30:00,38.41,38.6,38.37,38.54,1330359.0,34.0814,34.25,34.0459,34.1967,1330359.0
2023-06-02 11:00:00,38.54,38.66,38.51,38.61,1190834.0,34.1967,34.3032,34.1701,34.2589,1190834.0
2023-06-02 11:30:00,38.61,38.61,38.34,38.43,1222200.0,34.2589,34.2589,34.0193,34.0991,1222200.0
2023-06-02 12:00:00,38.43,38.48,38.37,38.45,889381.0,34.0991,34.1435,34.0459,34.1169,889381.0
2023-06-02 12:30:00,38.45,38.49,38.42,38.49,622858.0,34.1169,34.1524,34.0903,34.1524,622858.0
2023-06-02 13:00:00,38.49,38.49,38.4,38.48,627404.0,34.1524,34.1524,34.0725,34.1435,627404.0
2023-06-02 13:30:00,38.48,38.56,38.47,38.52,947285.0,34.1435,34.2145,34.1346,34.179,947285.0
2023-06-02 14:00:00,38.53,38.53,38.45,38.5,804847.0,34.1879,34.1879,34.1169,34.1612,804847.0
2023-06-02 14:30:00,38.49,38.54,38.46,38.48,1009380.0,34.1524,34.1967,34.1258,34.1435,1009380.0
2023-06-02 15:00:00,38.49,38.5,38.36,38.41,1125386.0,34.1524,34.1612,34.037,34.0814,1125386.0
2023-06-02 15:30:00,38.41,38.47,38.35,38.35,2783817.0,34.0814,34.1346,34.0282,34.0282,2783817.0
2023-06-05 09:30:00,38.48,38.99,38.34,38.98,1628837.0,34.1435,34.596,34.0193,34.5872,1628837.0
2023-06-05 10:00:00,38.99,39.02,38.6,38.64,1513714.0,34.596,34.6226,34.25,34.2855,1513714.0
2023-06-05 10:30:00,38.64,38.76,38.62,38.72,1022619.0,34.2855,34.3919,34.2677,34.3565,1022619.0
2023-06-05 11:00:00,38.72,38.82,38.7,38.8,828025.0,34.3565,34.4452,34.3387,34.4274,828025.0
2023-06-05 11:30:00,38.8,38.82,38.7,38.81,684375.0,34.4274,34.4452,34.3387,34.4363,684375.0
2023-06-05 12:00:00,38.8,38.85,38.78,38.78,548656.0,34.4274,34.4718,34.4097,34.4097,548656.0
2023-06-05 12:30:00,38.79,38.85,38.76,38.81,697969.0,34.4186,34.4718,34.3919,34.4363,697969.0
2023-06-05 13:00:00,38.8,38.81,38.73,38.77,758867.0,34.4274,34.4363,34.3653,34.4008,758867.0
2023-06-05 13:30:00,38.78,38.81,38.74,38.8,672452.0,34.4097,34.4363,34.3742,34.4274,672452.0
2023-06-05 14:00:00,38.8,38.8,38.6,38.63,877039.0,34.4274,34.4274,34.25,34.2766,877039.0
2023-06-05 14:30:00,38.63,38.63,38.51,38.59,1054354.0,34.2766,34.2766,34.1701,34.2411,1054354.0
2023-06-05 15:00:00,38.59,38.66,38.53,38.64,1022469.0,34.2411,34.3032,34.1879,34.2855,1022469.0
2023-06-05 15:30:00,38.64,38.69,38.62,38.64,2249511.0,34.2855,34.3298,34.2677,34.2855,2249511.0
2023-06-06 09:30:00,38.81,38.86,38.38,38.44,1682610.0,34.4363,34.4807,34.0548,34.108,1682610.0
2023-06-06 10:00:00,38.44,38.54,38.38,38.47,1430332.0,34.108,34.1967,34.0548,34.1346,1430332.0
2023-06-06 10:30:00,38.48,38.67,38.47,38.59,1153505.0,34.1435,34.3121,34.1346,34.2411,1153505.0
2023-06-06 11:00:00,38.59,38.6,38.49,38.58,1114270.0,34.2411,34.25,34.1524,34.2322,1114270.0
2023-06-06 11:30:00,38.58,38.81,38.53,38.77,967860.0,34.2322,34.4363,34.1879,34.4008,967860.0
2023-06-06 12:00:00,38.76,38.78,38.55,38.57,690087.0,34.3919,34.4097,34.2056,34.2234,690087.0
2023-06-06 12:30:00,38.57,38.73,38.55,38.72,718780.0,34.2234,34.3653,34.2056,34.3565,718780.0
2023-06-06 13:00:00,38.71,38.75,38.61,38.62,868125.0,34.3476,34.3831,34.2589,34.2677,868125.0
2023-06-06 13:30:00,38.62,38.64,38.45,38.51,934791.0,34.2677,34.2855,34.1169,34.1701,934791.0
2023-06-06 14:00:00,38.51,38.53,38.43,38.45,897743.0,34.1701,34.1879,34.0991,34.1169,897743.0
2023-06-06 14:30:00,38.45,38.46,38.34,38.38,1180591.0,34.1169,34.1258,34.0193,34.0548,1180591.0
2023-06-06 15:00:00,38.38,38.42,38.29,38.39,1117257.0,34.0548,34.0903,33.9749,34.0636,1117257.0
2023-06-06 15:30:00,38.4,38.43,38.35,38.36,2492534.0,34.0725,34.0991,34.0282,34.037,2492534.0
2023-06-07 09:30:00,38.35,38.68,38.13,38.58,2332131.0,34.0282,34.321,33.8329,34.2322,2332131.0
2023-06-07 10:00:00,38.58,38.83,38.55,38.83,1390450.0,34.2322,34.4541,34.2056,34.4541,1390450.0
2023-06-07 10:30:00,38.83,38.94,38.74,38.83,1433451.0,34.4541,34.5517,34.3742,34.4541,1433451.0
2023-06-07 11:00:00,38.83,38.83,38.7,38.76,1017607.0,34.4541,34.4541,34.3387,34.3919,1017607.0
2023-06-07 11:30:00,38.76,38.79,38.62,38.69,1010492.0,34.3919,34.4186,34.2677,34.3298,1010492.0
2023-06-07 12:00:00,38.69,38.94,38.65,38.94,1513678.0,34.3298,34.5517,34.2943,34.5517,1513678.0
2023-06-07 12:30:00,38.94,39.02,38.89,38.98,1506892.0,34.5517,34.6226,34.5073,34.5872,1506892.0
2023-06-07 13:00:00,38.98,39.05,38.94,38.96,1076067.0,34.5872,34.6493,34.5517,34.5694,1076067.0
2023-06-07 13:30:00,38.95,39.06,38.93,38.98,698708.0,34.5605,34.6581,34.5428,34.5872,698708.0
2023-06-07 14:00:00,38.98,38.99,38.82,38.84,852241.0,34.5872,34.596,34.4452,34.4629,852241.0
2023-06-07 14:30:00,38.84,38.94,38.8,38.8,894418.0,34.4629,34.5517,34.4274,34.4274,894418.0
2023-06-07 15:00:00,38.8,38.92,38.75,38.87,1107549.0,34.4274,34.5339,34.3831,34.4896,1107549.0
2023-06-07 15:30:00,38.87,38.95,38.83,38.89,3589770.0,34.4896,34.5605,34.4541,34.5073,3589770.0
2023-06-08 09:30:00,39.04,39.04,38.73,38.78,1363272.0,34.6404,34.6404,34.3653,34.4097,1363272.0
2023-06-08 10:00:00,38.77,39.02,38.75,38.99,1140460.0,34.4008,34.6226,34.3831,34.596,1140460.0
2023-06-08 10:30:00,38.99,39.14,38.97,39.09,1117349.0,34.596,34.7291,34.5783,34.6848,1117349.0
2023-06-08 11:00:00,39.09,39.1,39.01,39.02,757760.0,34.6848,34.6936,34.6138,34.6226,757760.0
2023-06-08 11:30:00,39.03,39.08,38.93,38.95,652133.0,34.6315,34.6759,34.5428,34.5605,652133.0
2023-06-08 12:00:00,38.95,39.17,38.94,39.11,926424.0,34.5605,34.7557,34.5517,34.7025,926424.0
2023-06-08 12:30:00,39.12,39.15,39.1,39.14,623811.0,34.7114,34.738,34.6936,34.7291,623811.0
2023-06-08 13:00:00,39.14,39.15,39.1,39.12,560607.0,34.7291,34.738,34.6936,34.7114,560607.0
2023-06-08 13:30:00,39.12,39.19,39.05,39.07,1029951.0,34.7114,34.7735,34.6493,34.667,1029951.0
2023-06-08 14:00:00,39.08,39.08,39.01,39.03,580306.0,34.6759,34.6759,34.6138,34.6315,580306.0
2023-06-08 14:30:00,39.04,39.07,38.98,39.0,657112.0,34.6404,34.667,34.5872,34.6049,657112.0
2023-06-08 15:00:00,39.0,39.09,38.99,39.09,667669.0,34.6049,34.6848,34.596,34.6848,667669.0
2023-06-08 15:30:00,39.09,39.17,39.08,39.09,2588013.0,34.6848,34.7557,34.6759,34.6848,2588013.0
2023-06-09 09:30:00,39.28,39.28,38.98,39.12,2366917.0,34.8533,34.8533,34.5872,34.7114,2366917.0
2023-06-09 10:00:00,39.12,39.59,39.1,39.55,2106959.0,34.7114,35.1284,34.6936,35.0929,2106959.0
2023-06-09 10:30:00,39.56,39.56,39.22,39.24,1629356.0,35.1018,35.1018,34.8001,34.8179,1629356.0
2023-06-09 11:00:00,39.24,39.33,39.19,39.27,1000313.0,34.8179,34.8977,34.7735,34.8445,1000313.0
2023-06-09 11:30:00,39.27,39.29,39.18,39.22,1085074.0,34.8445,34.8622,34.7646,34.8001,1085074.0
2023-06-09 12:00:00,39.22,39.23,39.01,39.04,881343.0,34.8001,34.809,34.6138,34.6404,881343.0
2023-06-09 12:30:00,39.04,39.06,38.94,38.96,773294.0,34.6404,34.6581,34.5517,34.5694,773294.0
2023-06-09 13:00:00,38.97,38.98,38.89,38.94,856550.0,34.5783,34.5872,34.5073,34.5517,856550.0
2023-06-09 13:30:00,38.94,38.94,38.87,38.92,581466.0,34.5517,34.5517,34.4896,34.5339,581466.0
2023-06-09 14:00:00,38.92,38.97,38.91,38.93,593159.0,34.5339,34.5783,34.525,34.5428,593159.0
2023-06-09 14:30:00,38.93,38.98,38.89,38.92,577303.0,34.5428,34.5872,34.5073,34.5339,577303.0
2023-06-09 15:00:00,38.92,38.95,38.87,38.93,618607.0,34.5339,34.5605,34.4896,34.5428,618607.0
2023-06-09 15:30:00,38.93,39.08,38.92,38.98,2425396.0,34.5428,34.6759,34.5339,34.5872,2425396.0
2023-06-12 09:30:00,39.01,39.36,38.99,39.36,1678185.0,34.6138,34.9243,34.596,34.9243,1678185.0
2023-06-12 10:00:00,39.36,39.65,39.3,39.62,1660564.0,34.9243,35.1816,34.8711,35.155,1660564.0
2023-06-12 10:30:00,39.63,39.83,39.61,39.73,2325867.0,35.1639,35.3414,35.1462,35.2526,2325867.0
2023-06-12 11:00:00,39.73,39.8,39.59,39.61,1218661.0,35.2526,35.3147,35.1284,35.1462,1218661.0
2023-06-12 11:30:00,39.62,39.81,39.61,39.8,1283108.0,35.155,35.3236,35.1462,35.3147,1283108.0
2023-06-12 12:00:00,39.8,40.07,39.79,39.98,2151348.0,35.3147,35.5543,35.3059,35.4745,2151348.0
2023-06-12 12:30:00,39.97,39.98,39.87,39.89,996858.0,35.4656,35.4745,35.3769,35.3946,996858.0
2023-06-12 13:00:00,39.89,39.95,39.82,39.91,1197596.0,35.3946,35.4478,35.3325,35.4123,1197596.0
2023-06-12 13:30:00,39.91,39.92,39.75,39.88,909310.0,35.4123,35.4212,35.2704,35.3857,909310.0
2023-06-12 14:00:00,39.88,39.92,39.79,39.86,767435.0,35.3857,35.4212,35.3059,35.368,767435.0
2023-06-12 14:30:00,39.86,39.91,39.83,39.88,902787.0,35.368,35.4123,35.3414,35.3857,902787.0
2023-06-12 15:00:00,39.88,39.96,39.84,39.89,1262833.0,35.3857,35.4567,35.3502,35.3946,1262833.0
2023-06-12 15:30:00,39.89,39.92,39.79,39.9,3840737.0,35.3946,35.4212,35.3059,35.4035,3840737.0
2023-06-13 09:30:00,39.67,39.87,39.45,39.83,2046827.0,35.1994,35.3769,35.0042,35.3414,2046827.0
2023-06-13 10:00:00,39.83,40.12,39.8,40.05,1410837.0,35.3414,35.5987,35.3147,35.5366,1410837.0
2023-06-13 10:30:00,40.05,40.14,39.97,40.09,1305794.0,35.5366,35.6164,35.4656,35.5721,1305794.0
2023-06-13 11:00:00,40.09,40.31,40.05,40.3,2459431.0,35.5721,35.7673,35.5366,35.7584,2459431.0
2023-06-13 11:30:00,40.3,40.3,40.09,40.27,1835303.0,35.7584,35.7584,35.5721,35.7318,1835303.0
2023-06-13 12:00:00,40.27,40.32,40.19,40.29,1329924.0,35.7318,35.7761,35.6608,35.7495,1329924.0
2023-06-13 12:30:00,40.29,40.3,40.19,40.24,860601.0,35.7495,35.7584,35.6608,35.7052,860601.0
2023-06-13 13:00:00,40.24,40.37,40.22,40.34,970281.0,35.7052,35.8205,35.6874,35.7939,970281.0
2023-06-13 13:30:00,40.35,40.36,40.23,40.25,824710.0,35.8028,35.8116,35.6963,35.714,824710.0
2023-06-13 14:00:00,40.25,40.27,40.17,40.25,850628.0,35.714,35.7318,35.643,35.714,850628.0
2023-06-13 14:30:00,40.24,40.27,40.15,40.16,755101.0,35.7052,35.7318,35.6253,35.6342,755101.0
2023-06-13 15:00:00,40.16,40.27,40.13,40.26,956151.0,35.6342,35.7318,35.6076,35.7229,956151.0
2023-06-13 15:30:00,40.26,40.31,40.21,40.29,2893586.0,35.7229,35.7673,35.6785,35.7495,2893586.0
2023-06-14 09:30:00,40.32,40.34,39.99,40.06,1393326.0,35.7761,35.7939,35.4833,35.5454,1393326.0
2023-06-14 10:00:00,40.07,40.07,39.72,39.72,1604108.0,35.5543,35.5543,35.2438,35.2438,1604108.0
2023-06-14 10:30:00,39.73,39.77,39.64,39.66,1205767.0,35.2526,35.2881,35.1728,35.1905,1205767.0
2023-06-14 11:00:00,39.66,39.72,39.6,39.7,1170358.0,35.1905,35.2438,35.1373,35.226,1170358.0
2023-06-14 11:30:00,39.69,39.75,39.65,39.71,1040710.0,35.2171,35.2704,35.1816,35.2349,1040710.0
2023-06-14 12:00:00,39.72,39.72,39.67,39.71,536933.0,35.2438,35.2438,35.1994,35.2349,536933.0
2023-06-14 12:30:00,39.71,39.74,39.64,39.73,1145724.0,35.2349,35.2615,35.1728,35.2526,1145724.0
2023-06-14 13:00:00,39.73,39.79,39.69,39.76,1134128.0,35.2526,35.3059,35.2171,35.2793,1134128.0
2023-06-14 13:30:00,39.75,39.82,39.75,39.8,626898.0,35.2704,35.3325,35.2704,35.3147,626898.0
2023-06-14 14:00:00,39.8,39.8,39.46,39.54,1133924.0,35.3147,35.3147,35.0131,35.084,1133924.0
2023-06-14 14:30:00,39.54,39.65,39.48,39.55,970551.0,35.084,35.1816,35.0308,35.0929,970551.0
2023-06-14 15:00:00,39.55,39.62,39.5,39.55,1150992.0,35.0929,35.155,35.0486,35.0929,1150992.0
2023-06-14 15:30:00,39.55,39.57,39.31,39.36,3546228.0,35.0929,35.1107,34.88,34.9243,3546228.0
2023-06-15 09:30:00,39.41,39.63,39.28,39.6,1328969.0,34.9687,35.1639,34.8533,35.1373,1328969.0
2023-06-15 10:00:00,39.61,39.63,39.43,39.52,1233655.0,35.1462,35.1639,34.9864,35.0663,1233655.0
2023-06-15 10:30:00,39.52,39.64,39.5,39.58,657553.0,35.0663,35.1728,35.0486,35.1195,657553.0
2023-06-15 11:00:00,39.58,39.74,39.57,39.69,965106.0,35.1195,35.2615,35.1107,35.2171,965106.0
2023-06-15 11:30:00,39.69,39.71,39.63,39.68,757626.0,35.2171,35.2349,35.1639,35.2083,757626.0
2023-06-15 12:00:00,39.68,39.72,39.63,39.72,627070.0,35.2083,35.2438,35.1639,35.2438,627070.0
2023-06-15 12:30:00,39.72,39.73,39.59,39.59,810647.0,35.2438,35.2526,35.1284,35.1284,810647.0
2023-06-15 13:00:00,39.59,39.64,39.53,39.54,707460.0,35.1284,35.1728,35.0752,35.084,707460.0
2023-06-15 13:30:00,39.53,39.61,39.53,39.57,535062.0,35.0752,35.1462,35.0752,35.1107,535062.0
2023-06-15 14:00:00,39.58,39.6,39.52,39.55,556168.0,35.1195,35.1373,35.0663,35.0929,556168.0
2023-06-15 14:30:00,39.55,39.67,39.55,39.64,803877.0,35.0929,35.1994,35.0929,35.1728,803877.0
2023-06-15 15:00:00,39.65,39.68,39.6,39.66,1246404.0,35.1816,35.2083,35.1373,35.1905,1246404.0
2023-06-15 15:30:00,39.66,39.83,39.57,39.77,3366372.0,35.1905,35.3414,35.1107,35.2881,3366372.0
2023-06-16 09:30:00,39.86,40.26,39.84,40.11,6882025.0,35.368,35.7229,35.3502,35.5898,6882025.0
2023-06-16 10:00:00,40.12,40.19,40.04,40.19,1387954.0,35.5987,35.6608,35.5277,35.6608,1387954.0
2023-06-16 10:30:00,40.19,40.2,40.02,40.08,1222062.0,35.6608,35.6697,35.51,35.5632,1222062.0
2023-06-16 11:00:00,40.08,40.19,40.01,40.08,993717.0,35.5632,35.6608,35.5011,35.5632,993717.0
2023-06-16 11:30:00,40.08,40.22,40.06,40.2,809903.0,35.5632,35.6874,35.5454,35.6697,809903.0
2023-06-16 12:00:00,40.2,40.3,40.17,40.3,903751.0,35.6697,35.7584,35.643,35.7584,903751.0
2023-06-16 12:30:00,40.3,40.35,40.25,40.34,741144.0,35.7584,35.8028,35.714,35.7939,741144.0
2023-06-16 13:00:00,40.34,40.36,40.24,40.25,729621.0,35.7939,35.8116,35.7052,35.714,729621.0
2023-06-16 13:30:00,40.26,40.26,40.01,40.04,717159.0,35.7229,35.7229,35.5011,35.5277,717159.0
2023-06-16 14:00:00,40.04,40.1,40.02,40.08,678474.0,35.5277,35.5809,35.51,35.5632,678474.0
2023-06-16 14:30:00,40.08,40.19,40.07,40.14,1000019.0,35.5632,35.6608,35.5543,35.6164,1000019.0
2023-06-16 15:00:00,40.14,40.29,40.12,40.24,1389350.0,35.6164,35.7495,35.5987,35.7052,1389350.0
2023-06-16 15:30:00,40.23,40.34,40.06,40.09,5154181.0,35.6963,35.7939,35.5454,35.5721,5154181.0
2023-06-20 09:30:00,39.71,39.87,39.39,39.65,2821338.0,35.2349,35.3769,34.9509,35.1816,2821338.0
2023-06-20 10:00:00,39.65,39.74,39.51,39.62,1357151.0,35.1816,35.2615,35.0574,35.155,1357151.0
2023-06-20 10:30:00,39.61,39.7,39.58,39.69,1027032.0,35.1462,35.226,35.1195,35.2171,1027032.0
2023-06-20 11:00:00,39.69,39.73,39.54,39.59,784181.0,35.2171,35.2526,35.084,35.1284,784181.0
2023-06-20 11:30:00,39.59,39.65,39.53,39.58,957676.0,35.1284,35.1816,35.0752,35.1195,957676.0
2023-06-20 12:00:00,39.58,39.68,39.52,39.67,607447.0,35.1195,35.2083,35.0663,35.1994,607447.0
2023-06-20 12:30:00,39.67,39.67,39.59,39.61,654956.0,35.1994,35.1994,35.1284,35.1462,654956.0
2023-06-20 13:00:00,39.61,39.68,39.6,39.67,532950.0,35.1462,35.2083,35.1373,35.1994,532950.0
2023-06-20 13:30:00,39.66,39.74,39.6,39.61,867498.0,35.1905,35.2615,35.1373,35.1462,867498.0
2023-06-20 14:00:00,39.61,39.64,39.55,39.61,835355.0,35.1462,35.1728,35.0929,35.1462,835355.0
2023-06-20 14:30:00,39.61,39.68,39.56,39.66,1004593.0,35.1462,35.2083,35.1018,35.1905,1004593.0
2023-06-20 15:00:00,39.66,39.74,39.55,39.55,964967.0,35.1905,35.2615,35.0929,35.0929,964967.0
2023-06-20 15:30:00,39.55,39.6,39.33,39.34,3658213.0,35.0929,35.1373,34.8977,34.9066,3658213.0
2023-06-21 09:30:00,39.2,39.2,38.8,38.99,1790696.0,34.7824,34.7824,34.4274,34.596,1790696.0
2023-06-21 10:00:00,38.98,39.03,38.76,38.79,1156885.0,34.5872,34.6315,34.3919,34.4186,1156885.0
2023-06-21 10:30:00,38.79,39.12,38.78,39.11,949222.0,34.4186,34.7114,34.4097,34.7025,949222.0
2023-06-21 11:00:00,39.1,39.24,39.08,39.21,788069.0,34.6936,34.8179,34.6759,34.7912,788069.0
2023-06-21 11:30:00,39.21,39.22,39.06,39.12,574316.0,34.7912,34.8001,34.6581,34.7114,574316.0
2023-06-21 12:00:00,39.12,39.2,39.11,39.16,654886.0,34.7114,34.7824,34.7025,34.7469,654886.0
2023-06-21 12:30:00,39.17,39.19,39.07,39.13,379869.0,34.7557,34.7735,34.667,34.7202,379869.0
2023-06-21 13:00:00,39.13,39.14,39.06,39.1,421542.0,34.7202,34.7291,34.6581,34.6936,421542.0
2023-06-21 13:30:00,39.11,39.16,39.07,39.09,391544.0,34.7025,34.7469,34.667,34.6848,391544.0
2023-06-21 14:00:00,39.1,39.16,39.07,39.15,454951.0,34.6936,34.7469,34.667,34.738,454951.0
2023-06-21 14:30:00,39.15,39.19,39.11,39.18,594527.0,34.738,34.7735,34.7025,34.7646,594527.0
2023-06-21 15:00:00,39.18,39.18,39.05,39.05,766292.0,34.7646,34.7646,34.6493,34.6493,766292.0
2023-06-21 15:30:00,39.05,39.06,38.85,38.91,3431144.0,34.6493,34.6581,34.4718,34.525,3431144.0
2023-06-22 09:30:00,38.94,38.99,38.65,38.69,1891151.0,34.5517,34.596,34.2943,34.3298,1891151.0
2023-06-22 10:00:00,38.69,38.73,38.6,38.61,1058842.0,34.3298,34.3653,34.25,34.2589,1058842.0
2023-06-22 10:30:00,38.62,38.62,38.41,38.44,1583376.0,34.2677,34.2677,34.0814,34.108,1583376.0
2023-06-22 11:00:00,38.44,38.61,38.43,38.59,953726.0,34.108,34.2589,34.0991,34.2411,953726.0
2023-06-22 11:30:00,38.6,38.7,38.57,38.65,701182.0,34.25,34.3387,34.2234,34.2943,701182.0
2023-06-22 12:00:00,38.65,38.8,38.64,38.69,725484.0,34.2943,34.4274,34.2855,34.3298,725484.0
2023-06-22 12:30:00,38.69,38.73,38.65,38.7,445616.0,34.3298,34.3653,34.2943,34.3387,445616.0
2023-06-22 13:00:00,38.7,38.74,38.65,38.73,444604.0,34.3387,34.3742,34.2943,34.3653,444604.0
2023-06-22 13:30:00,38.73,38.75,38.69,38.7,380662.0,34.3653,34.3831,34.3298,34.3387,380662.0
2023-06-22 14:00:00,38.71,38.8,38.7,38.8,574002.0,34.3476,34.4274,34.3387,34.4274,574002.0
2023-06-22 14:30:00,38.8,38.86,38.78,38.82,537822.0,34.4274,34.4807,34.4097,34.4452,537822.0
2023-06-22 15:00:00,38.83,38.83,38.74,38.74,630543.0,34.4541,34.4541,34.3742,34.3742,630543.0
2023-06-22 15:30:00,38.74,38.78,38.62,38.73,2983761.0,34.3742,34.4097,34.2677,34.3653,2983761.0
2023-06-23 09:30:00,38.71,38.87,38.49,38.73,1486190.0,34.3476,34.4896,34.1524,34.3653,1486190.0
2023-06-23 10:00:00,38.73,38.75,38.56,38.58,874035.0,34.3653,34.3831,34.2145,34.2322,874035.0
2023-06-23 10:30:00,38.58,38.64,38.43,38.45,1005308.0,34.2322,34.2855,34.0991,34.1169,1005308.0
2023-06-23 11:00:00,38.45,38.5,38.35,38.48,1332960.0,34.1169,34.1612,34.0282,34.1435,1332960.0
2023-06-23 11:30:00,38.48,38.48,38.39,38.45,857934.0,34.1435,34.1435,34.0636,34.1169,857934.0
2023-06-23 12:00:00,38.45,38.52,38.43,38.46,573830.0,34.1169,34.179,34.0991,34.1258,573830.0
2023-06-23 12:30:00,38.47,38.48,38.38,38.39,603454.0,34.1346,34.1435,34.0548,34.0636,603454.0
2023-06-23 13:00:00,38.4,38.44,38.36,38.44,504187.0,34.0725,34.108,34.037,34.108,504187.0
2023-06-23 13:30:00,38.44,38.48,38.4,38.44,608787.0,34.108,34.1435,34.0725,34.108,608787.0
2023-06-23 14:00:00,38.44,38.45,38.4,38.41,674996.0,34.108,34.1169,34.0725,34.0814,674996.0
2023-06-23 14:30:00,38.41,38.42,38.28,38.34,878890.0,34.0814,34.0903,33.966,34.0193,878890.0
2023-06-23 15:00:00,38.34,38.37,38.28,38.33,1366211.0,34.0193,34.0459,33.966,34.0104,1366211.0
2023-06-23 15:30:00,38.33,38.4,38.28,38.3,2700138.0,34.0104,34.0725,33.966,33.9838,2700138.0
2023-06-26 09:30:00,37.02,37.05,36.23,36.33,9692794.0,32.848,32.8747,32.1471,32.2358,9692794.0
2023-06-26 10:00:00,36.33,36.45,36.26,36.43,4869201.0,32.2358,32.3423,32.1737,32.3245,4869201.0
2023-06-26 10:30:00,36.42,36.5,36.16,36.47,5689599.0,32.3157,32.3866,32.085,32.36,5689599.0
2023-06-26 11:00:00,36.47,36.59,36.4,36.59,2962466.0,32.36,32.4665,32.2979,32.4665,2962466.0
2023-06-26 11:30:00,36.59,36.8,36.52,36.8,2970541.0,32.4665,32.6528,32.4044,32.6528,2970541.0
2023-06-26 12:00:00,36.8,37.01,36.73,37.01,2681899.0,32.6528,32.8392,32.5907,32.8392,2681899.0
2023-06-26 12:30:00,37.01,37.02,36.73,36.78,1869853.0,32.8392,32.848,32.5907,32.6351,1869853.0
2023-06-26 13:00:00,36.79,36.82,36.71,36.82,1580802.0,32.644,32.6706,32.573,32.6706,1580802.0
2023-06-26 13:30:00,36.82,36.88,36.76,36.82,1599298.0,32.6706,32.7238,32.6173,32.6706,1599298.0
2023-06-26 14:00:00,36.81,36.91,36.76,36.85,1408275.0,32.6617,32.7504,32.6173,32.6972,1408275.0
2023-06-26 14:30:00,36.86,37.01,36.8,36.81,1746392.0,32.7061,32.8392,32.6528,32.6617,1746392.0
2023-06-26 15:00:00,36.82,36.98,36.8,36.95,2142389.0,32.6706,32.8125,32.6528,32.7859,2142389.0
2023-06-26 15:30:00,36.95,37.01,36.88,36.9,5371649.0,32.7859,32.8392,32.7238,32.7416,5371649.0
2023-06-27 09:30:00,36.98,37.0,36.39,36.41,3498755.0,32.8125,32.8303,32.289,32.3068,3498755.0
2023-06-27 10:00:00,36.41,36.65,36.37,36.62,2032976.0,32.3068,32.5197,32.2713,32.4931,2032976.0
2023-06-27 10:30:00,36.62,36.81,36.6,36.76,1601801.0,32.4931,32.6617,32.4754,32.6173,1601801.0
2023-06-27 11:00:00,36.76,36.77,36.65,36.66,1259895.0,32.6173,32.6262,32.5197,32.5286,1259895.0
2023-06-27 11:30:00,36.66,36.67,36.5,36.52,1510028.0,32.5286,32.5375,32.3866,32.4044,1510028.0
2023-06-27 12:00:00,36.52,36.67,36.51,36.56,1765102.0,32.4044,32.5375,32.3955,32.4399,1765102.0
2023-06-27 12:30:00,36.55,36.63,36.55,36.58,1108040.0,32.431,32.502,32.431,32.4576,1108040.0
2023-06-27 13:00:00,36.57,36.61,36.46,36.48,1746435.0,32.4487,32.4842,32.3511,32.3689,1746435.0
2023-06-27 13:30:00,36.48,36.5,36.39,36.42,1693391.0,32.3689,32.3866,32.289,32.3157,1693391.0
2023-06-27 14:00:00,36.41,36.47,36.36,36.37,1523041.0,32.3068,32.36,32.2624,32.2713,1523041.0
2023-06-27 14:30:00,36.37,36.41,36.28,36.39,1694227.0,32.2713,32.3068,32.1914,32.289,1694227.0
2023-06-27 15:00:00,36.39,36.45,36.36,36.39,1463273.0,32.289,32.3423,32.2624,32.289,1463273.0
2023-06-27 15:30:00,36.4,36.46,36.37,36.42,4144575.0,32.2979,32.3511,32.2713,32.3157,4144575.0
2023-06-28 09:30:00,36.5,36.54,36.23,36.34,2244639.0,32.3866,32.4221,32.1471,32.2447,2244639.0
2023-06-28 10:00:00,36.35,36.35,36.14,36.16,1754395.0,32.2535,32.2535,32.0672,32.085,1754395.0
2023-06-28 10:30:00,36.16,36.21,36.03,36.13,2670047.0,32.085,32.1293,31.9696,32.0583,2670047.0
2023-06-28 11:00:00,36.14,36.32,36.07,36.3,2643677.0,32.0672,32.2269,32.0051,32.2092,2643677.0
2023-06-28 11:30:00,36.31,36.35,36.23,36.27,1549575.0,32.218,32.2535,32.1471,32.1826,1549575.0
2023-06-28 12:00:00,36.27,36.37,36.21,36.35,1319582.0,32.1826,32.2713,32.1293,32.2535,1319582.0
2023-06-28 12:30:00,36.35,36.36,36.26,36.32,1036398.0,32.2535,32.2624,32.1737,32.2269,1036398.0
2023-06-28 13:00:00,36.32,36.34,36.27,36.31,914641.0,32.2269,32.2447,32.1826,32.218,914641.0
2023-06-28 13:30:00,36.3,36.35,36.26,36.33,1080025.0,32.2092,32.2535,32.1737,32.2358,1080025.0
2023-06-28 14:00:00,36.33,36.38,36.31,36.34,1029031.0,32.2358,32.2802,32.218,32.2447,1029031.0
2023-06-28 14:30:00,36.34,36.4,36.31,36.32,1047166.0,32.2447,32.2979,32.218,32.2269,1047166.0
2023-06-28 15:00:00,36.32,36.36,36.26,36.27,1355018.0,32.2269,32.2624,32.1737,32.1826,1355018.0
2023-06-28 15:30:00,36.27,36.32,36.19,36.3,5463880.0,32.1826,32.2269,32.1116,32.2092,5463880.0
2023-06-29 09:30:00,35.99,36.14,35.76,36.03,3580984.0,31.9341,32.0672,31.73,31.9696,3580984.0
2023-06-29 10:00:00,36.02,36.12,35.95,36.12,1745860.0,31.9607,32.0495,31.8986,32.0495,1745860.0
2023-06-29 10:30:00,36.12,36.15,36.0,36.01,1096563.0,32.0495,32.0761,31.943,31.9519,1096563.0
2023-06-29 11:00:00,36.01,36.22,36.0,36.18,1389377.0,31.9519,32.1382,31.943,32.1027,1389377.0
2023-06-29 11:30:00,36.18,36.2,36.05,36.06,1320625.0,32.1027,32.1204,31.9874,31.9962,1320625.0
2023-06-29 12:00:00,36.07,36.15,36.02,36.15,909318.0,32.0051,32.0761,31.9607,32.0761,909318.0
2023-06-29 12:30:00,36.15,36.19,36.08,36.11,698527.0,32.0761,32.1116,32.014,32.0406,698527.0
2023-06-29 13:00:00,36.1,36.13,36.05,36.12,779185.0,32.0317,32.0583,31.9874,32.0495,779185.0
2023-06-29 13:30:00,36.12,36.22,36.1,36.13,1377616.0,32.0495,32.1382,32.0317,32.0583,1377616.0
2023-06-29 14:00:00,36.14,36.14,36.02,36.03,1099814.0,32.0672,32.0672,31.9607,31.9696,1099814.0
2023-06-29 14:30:00,36.03,36.09,35.99,36.03,1339577.0,31.9696,32.0228,31.9341,31.9696,1339577.0
2023-06-29 15:00:00,36.04,36.06,35.97,36.05,1461885.0,31.9785,31.9962,31.9164,31.9874,1461885.0
2023-06-29 15:30:00,36.05,36.13,36.02,36.13,3817730.0,31.9874,32.0583,31.9607,32.0583,3817730.0
2023-06-30 09:30:00,36.21,36.33,36.14,36.28,1706292.0,32.1293,32.2358,32.0672,32.1914,1706292.0
2023-06-30 10:00:00,36.28,36.41,36.22,36.28,1521400.0,32.1914,32.3068,32.1382,32.1914,1521400.0
2023-06-30 10:30:00,36.28,36.3,36.14,36.16,1344855.0,32.1914,32.2092,32.0672,32.085,1344855.0
2023-06-30 11:00:00,36.17,36.3,36.16,36.28,1054075.0,32.0938,32.2092,32.085,32.1914,1054075.0
2023-06-30 11:30:00,36.29,36.41,36.26,36.34,1099915.0,32.2003,32.3068,32.1737,32.2447,1099915.0
2023-06-30 12:00:00,36.34,36.44,36.33,36.43,701382.0,32.2447,32.3334,32.2358,32.3245,701382.0
2023-06-30 12:30:00,36.43,36.5,36.4,36.5,877872.0,32.3245,32.3866,32.2979,32.3866,877872.0
2023-06-30 13:00:00,36.5,36.61,36.45,36.61,2124068.0,32.3866,32.4842,32.3423,32.4842,2124068.0
2023-06-30 13:30:00,36.61,36.64,36.5,36.57,2563200.0,32.4842,32.5109,32.3866,32.4487,2563200.0
2023-06-30 14:00:00,36.57,36.68,36.56,36.62,2000607.0,32.4487,32.5464,32.4399,32.4931,2000607.0
2023-06-30 14:30:00,36.62,36.67,36.55,36.61,1381688.0,32.4931,32.5375,32.431,32.4842,1381688.0
2023-06-30 15:00:00,36.61,36.65,36.59,36.63,1153600.0,32.4842,32.5197,32.4665,32.502,1153600.0
2023-06-30 15:30:00,36.63,36.75,36.6,36.67,4208900.0,32.502,32.6085,32.4754,32.5375,4208900.0
2023-07-03 09:30:00,36.5,36.71,36.35,36.66,2707320.0,32.3866,32.573,32.2535,32.5286,2707320.0
2023-07-03 10:00:00,36.66,36.67,36.45,36.51,1724596.0,32.5286,32.5375,32.3423,32.3955,1724596.0
2023-07-03 10:30:00,36.51,36.72,36.5,36.55,1747636.0,32.3955,32.5818,32.3866,32.431,1747636.0
2023-07-03 11:00:00,36.55,36.66,36.51,36.63,1345746.0,32.431,32.5286,32.3955,32.502,1345746.0
2023-07-03 11:30:00,36.64,36.75,36.59,36.65,1035393.0,32.5109,32.6085,32.4665,32.5197,1035393.0
2023-07-03 12:00:00,36.66,36.7,36.64,36.68,662422.0,32.5286,32.5641,32.5109,32.5464,662422.0
2023-07-03 12:30:00,36.68,36.72,36.63,36.64,1691478.0,32.5464,32.5818,32.502,32.5109,1691478.0
2023-07-05 09:30:00,36.58,36.8,36.5,36.76,2102258.0,32.4576,32.6528,32.3866,32.6173,2102258.0
2023-07-05 10:00:00,36.75,36.79,36.69,36.75,1088437.0,32.6085,32.644,32.5552,32.6085,1088437.0
2023-07-05 10:30:00,36.76,36.82,36.68,36.82,1087806.0,32.6173,32.6706,32.5464,32.6706,1087806.0
2023-07-05 11:00:00,36.82,37.02,36.81,36.94,1571520.0,32.6706,32.848,32.6617,32.7771,1571520.0
2023-07-05 11:30:00,36.94,36.97,36.88,36.91,938261.0,32.7771,32.8037,32.7238,32.7504,938261.0
2023-07-05 12:00:00,36.91,36.91,36.73,36.74,1085377.0,32.7504,32.7504,32.5907,32.5996,1085377.0
2023-07-05 12:30:00,36.76,36.82,36.62,36.62,1266177.0,32.6173,32.6706,32.4931,32.4931,1266177.0
2023-07-05 13:00:00,36.62,36.67,36.56,36.59,987369.0,32.4931,32.5375,32.4399,32.4665,987369.0
2023-07-05 13:30:00,36.6,36.61,36.51,36.53,868944.0,32.4754,32.4842,32.3955,32.4133,868944.0
2023-07-05 14:00:00,36.53,36.6,36.46,36.51,1353720.0,32.4133,32.4754,32.3511,32.3955,1353720.0
2023-07-05 14:30:00,36.51,36.53,36.47,36.51,1111342.0,32.3955,32.4133,32.36,32.3955,1111342.0
2023-07-05 15:00:00,36.51,36.54,36.4,36.45,1694179.0,32.3955,32.4221,32.2979,32.3423,1694179.0
2023-07-05 15:30:00,36.45,36.5,36.39,36.46,3875094.0,32.3423,32.3866,32.289,32.3511,3875094.0
2023-07-06 09:30:00,36.2,36.27,36.0,36.09,2208426.0,32.1204,32.1826,31.943,32.0228,2208426.0
2023-07-06 10:00:00,36.09,36.09,35.91,35.93,1727719.0,32.0228,32.0228,31.8631,31.8809,1727719.0
2023-07-06 10:30:00,35.92,35.95,35.83,35.92,1471726.0,31.872,31.8986,31.7921,31.872,1471726.0
2023-07-06 11:00:00,35.92,35.93,35.76,35.83,1664146.0,31.872,31.8809,31.73,31.7921,1664146.0
2023-07-06 11:30:00,35.82,35.94,35.81,35.93,1394488.0,31.7833,31.8897,31.7744,31.8809,1394488.0
2023-07-06 12:00:00,35.93,35.97,35.87,35.9,929781.0,31.8809,31.9164,31.8276,31.8543,929781.0
2023-07-06 12:30:00,35.9,35.9,35.83,35.84,1267339.0,31.8543,31.8543,31.7921,31.801,1267339.0
2023-07-06 13:00:00,35.84,35.9,35.82,35.84,1396855.0,31.801,31.8543,31.7833,31.801,1396855.0
2023-07-06 13:30:00,35.84,35.91,35.82,35.86,896696.0,31.801,31.8631,31.7833,31.8188,896696.0
2023-07-06 14:00:00,35.85,35.87,35.82,35.84,720312.0,31.8099,31.8276,31.7833,31.801,720312.0
2023-07-06 14:30:00,35.85,35.86,35.72,35.77,2587509.0,31.8099,31.8188,31.6945,31.7389,2587509.0
2023-07-06 15:00:00,35.77,35.78,35.67,35.72,2387927.0,31.7389,31.7478,31.6502,31.6945,2387927.0
2023-07-06 15:30:00,35.71,35.75,35.62,35.64,4782467.0,31.6857,31.7212,31.6058,31.6236,4782467.0
2023-07-07 09:30:00,35.52,35.7,35.35,35.54,2345527.0,31.5171,31.6768,31.3662,31.5348,2345527.0
2023-07-07 10:00:00,35.55,35.67,35.45,35.58,1505851.0,31.5437,31.6502,31.455,31.5703,1505851.0
2023-07-07 10:30:00,35.58,35.67,35.52,35.59,1099182.0,31.5703,31.6502,31.5171,31.5792,1099182.0
2023-07-07 11:00:00,35.59,35.68,35.54,35.66,1036700.0,31.5792,31.659,31.5348,31.6413,1036700.0
2023-07-07 11:30:00,35.66,35.73,35.56,35.62,1195572.0,31.6413,31.7034,31.5526,31.6058,1195572.0
2023-07-07 12:00:00,35.62,35.7,35.58,35.63,1170605.0,31.6058,31.6768,31.5703,31.6147,1170605.0
2023-07-07 12:30:00,35.63,35.75,35.59,35.75,1076930.0,31.6147,31.7212,31.5792,31.7212,1076930.0
2023-07-07 13:00:00,35.75,35.77,35.72,35.74,811127.0,31.7212,31.7389,31.6945,31.7123,811127.0
2023-07-07 13:30:00,35.75,35.75,35.61,35.63,891920.0,31.7212,31.7212,31.5969,31.6147,891920.0
2023-07-07 14:00:00,35.63,35.71,35.62,35.71,849101.0,31.6147,31.6857,31.6058,31.6857,849101.0
2023-07-07 14:30:00,35.7,35.71,35.64,35.66,777838.0,31.6768,31.6857,31.6236,31.6413,777838.0
2023-07-07 15:00:00,35.66,35.67,35.56,35.57,1097480.0,31.6413,31.6502,31.5526,31.5614,1097480.0
2023-07-07 15:30:00,35.57,35.61,35.48,35.53,3745001.0,31.5614,31.5969,31.4816,31.526,3745001.0
2023-07-10 09:30:00,35.57,36.01,35.54,35.97,2349483.0,31.5614,31.9519,31.5348,31.9164,2349483.0
2023-07-10 10:00:00,35.98,35.99,35.71,35.74,1159654.0,31.9252,31.9341,31.6857,31.7123,1159654.0
2023-07-10 10:30:00,35.74,35.77,35.68,35.73,810672.0,31.7123,31.7389,31.659,31.7034,810672.0
2023-07-10 11:00:00,35.73,35.75,35.62,35.67,857238.0,31.7034,31.7212,31.6058,31.6502,857238.0
2023-07-10 11:30:00,35.68,35.7,35.63,35.65,897330.0,31.659,31.6768,31.6147,31.6324,897330.0
2023-07-10 12:00:00,35.65,35.69,35.6,35.64,854646.0,31.6324,31.6679,31.5881,31.6236,854646.0
2023-07-10 12:30:00,35.64,35.69,35.63,35.65,700295.0,31.6236,31.6679,31.6147,31.6324,700295.0
2023-07-10 13:00:00,35.66,35.69,35.58,35.61,863733.0,31.6413,31.6679,31.5703,31.5969,863733.0
2023-07-10 13:30:00,35.61,35.65,35.58,35.6,807798.0,31.5969,31.6324,31.5703,31.5881,807798.0
2023-07-10 14:00:00,35.6,35.63,35.57,35.61,937673.0,31.5881,31.6147,31.5614,31.5969,937673.0
2023-07-10 14:30:00,35.61,35.61,35.57,35.58,598306.0,31.5969,31.5969,31.5614,31.5703,598306.0
2023-07-10 15:00:00,35.59,35.63,35.57,35.62,809757.0,31.5792,31.6147,31.5614,31.6058,809757.0
2023-07-10 15:30:00,35.62,35.68,35.57,35.68,2600568.0,31.6058,31.659,31.5614,31.659,2600568.0
2023-07-11 09:30:00,35.64,35.94,35.61,35.92,1637286.0,31.6236,31.8897,31.5969,31.872,1637286.0
2023-07-11 10:00:00,35.93,35.93,35.75,35.89,748988.0,31.8809,31.8809,31.7212,31.8454,748988.0
2023-07-11 10:30:00,35.89,35.95,35.84,35.88,973373.0,31.8454,31.8986,31.801,31.8365,973373.0
2023-07-11 11:00:00,35.88,35.88,35.75,35.87,1373944.0,31.8365,31.8365,31.7212,31.8276,1373944.0
2023-07-11 11:30:00,35.87,35.96,35.82,35.94,891932.0,31.8276,31.9075,31.7833,31.8897,891932.0
2023-07-11 12:00:00,35.94,36.03,35.88,36.01,943048.0,31.8897,31.9696,31.8365,31.9519,943048.0
2023-07-11 12:30:00,36.01,36.04,35.86,35.87,1136700.0,31.9519,31.9785,31.8188,31.8276,1136700.0
2023-07-11 13:00:00,35.86,35.89,35.83,35.88,665703.0,31.8188,31.8454,31.7921,31.8365,665703.0
2023-07-11 13:30:00,35.88,35.95,35.86,35.94,541588.0,31.8365,31.8986,31.8188,31.8897,541588.0
2023-07-11 14:00:00,35.94,35.97,35.89,35.94,846721.0,31.8897,31.9164,31.8454,31.8897,846721.0
2023-07-11 14:30:00,35.94,35.94,35.89,35.92,577502.0,31.8897,31.8897,31.8454,31.872,577502.0
2023-07-11 15:00:00,35.93,35.94,35.88,35.89,730846.0,31.8809,31.8897,31.8365,31.8454,730846.0
2023-07-11 15:30:00,35.89,36.02,35.83,36.02,2485207.0,31.8454,31.9607,31.7921,31.9607,2485207.0
2023-07-12 09:30:00,36.21,36.22,36.02,36.14,1915064.0,32.1293,32.1382,31.9607,32.0672,1915064.0
2023-07-12 10:00:00,36.15,36.16,35.99,36.16,1278375.0,32.0761,32.085,31.9341,32.085,1278375.0
2023-07-12 10:30:00,36.15,36.19,36.1,36.12,887327.0,32.0761,32.1116,32.0317,32.0495,887327.0
2023-07-12 11:00:00,36.12,36.25,36.1,36.15,992003.0,32.0495,32.1648,32.0317,32.0761,992003.0
2023-07-12 11:30:00,36.15,36.19,36.09,36.11,947676.0,32.0761,32.1116,32.0228,32.0406,947676.0
2023-07-12 12:00:00,36.1,36.15,36.07,36.11,667713.0,32.0317,32.0761,32.0051,32.0406,667713.0
2023-07-12 12:30:00,36.1,36.19,36.1,36.13,827098.0,32.0317,32.1116,32.0317,32.0583,827098.0
2023-07-12 13:00:00,36.13,36.13,36.02,36.04,740207.0,32.0583,32.0583,31.9607,31.9785,740207.0
2023-07-12 13:30:00,36.04,36.09,35.99,36.08,842345.0,31.9785,32.0228,31.9341,32.014,842345.0
2023-07-12 14:00:00,36.08,36.12,36.06,36.09,585004.0,32.014,32.0495,31.9962,32.0228,585004.0
2023-07-12 14:30:00,36.09,36.1,36.02,36.03,665041.0,32.0228,32.0317,31.9607,31.9696,665041.0
2023-07-12 15:00:00,36.02,36.04,35.92,35.94,909390.0,31.9607,31.9785,31.872,31.8897,909390.0
2023-07-12 15:30:00,35.94,35.99,35.93,35.99,1658481.0,31.8897,31.9341,31.8809,31.9341,1658481.0
2023-07-13 09:30:00,36.01,36.26,35.94,36.24,1804970.0,31.9519,32.1737,31.8897,32.1559,1804970.0
2023-07-13 10:00:00,36.25,36.36,36.23,36.3,1191263.0,32.1648,32.2624,32.1471,32.2092,1191263.0
2023-07-13 10:30:00,36.3,36.34,36.18,36.22,1071952.0,32.2092,32.2447,32.1027,32.1382,1071952.0
2023-07-13 11:00:00,36.21,36.25,36.14,36.16,702169.0,32.1293,32.1648,32.0672,32.085,702169.0
2023-07-13 11:30:00,36.17,36.2,36.08,36.2,866396.0,32.0938,32.1204,32.014,32.1204,866396.0
2023-07-13 12:00:00,36.2,36.25,36.09,36.09,638733.0,32.1204,32.1648,32.0228,32.0228,638733.0
2023-07-13 12:30:00,36.1,36.16,36.09,36.12,681800.0,32.0317,32.085,32.0228,32.0495,681800.0
2023-07-13 13:00:00,36.12,36.12,36.02,36.02,542301.0,32.0495,32.0495,31.9607,31.9607,542301.0
2023-07-13 13:30:00,36.02,36.02,35.98,35.98,748567.0,31.9607,31.9607,31.9252,31.9252,748567.0
2023-07-13 14:00:00,35.98,36.03,35.94,35.95,874209.0,31.9252,31.9696,31.8897,31.8986,874209.0
2023-07-13 14:30:00,35.95,36.0,35.92,35.98,1032715.0,31.8986,31.943,31.872,31.9252,1032715.0
2023-07-13 15:00:00,35.98,36.04,35.96,36.02,924314.0,31.9252,31.9785,31.9075,31.9607,924314.0
2023-07-13 15:30:00,36.02,36.08,36.02,36.06,1717499.0,31.9607,32.014,31.9607,31.9962,1717499.0
2023-07-14 09:30:00,36.3,36.37,36.14,36.2,1967314.0,32.2092,32.2713,32.0672,32.1204,1967314.0
2023-07-14 10:00:00,36.19,36.19,36.0,36.14,1149020.0,32.1116,32.1116,31.943,32.0672,1149020.0
2023-07-14 10:30:00,36.14,36.3,36.13,36.29,1178982.0,32.0672,32.2092,32.0583,32.2003,1178982.0
2023-07-14 11:00:00,36.3,36.3,36.24,36.27,882609.0,32.2092,32.2092,32.1559,32.1826,882609.0
2023-07-14 11:30:00,36.28,36.29,36.16,36.21,669924.0,32.1914,32.2003,32.085,32.1293,669924.0
2023-07-14 12:00:00,36.21,36.3,36.21,36.22,746759.0,32.1293,32.2092,32.1293,32.1382,746759.0
2023-07-14 12:30:00,36.22,36.27,36.2,36.27,482248.0,32.1382,32.1826,32.1204,32.1826,482248.0
2023-07-14 13:00:00,36.27,36.29,36.23,36.26,601973.0,32.1826,32.2003,32.1471,32.1737,601973.0
2023-07-14 13:30:00,36.26,36.35,36.24,36.34,718463.0,32.1737,32.2535,32.1559,32.2447,718463.0
2023-07-14 14:00:00,36.33,36.47,36.32,36.47,1157655.0,32.2358,32.36,32.2269,32.36,1157655.0
2023-07-14 14:30:00,36.47,36.49,36.41,36.43,896198.0,32.36,32.3778,32.3068,32.3245,896198.0
2023-07-14 15:00:00,36.42,36.48,36.38,36.43,897387.0,32.3157,32.3689,32.2802,32.3245,897387.0
2023-07-14 15:30:00,36.44,36.44,36.26,36.33,1817701.0,32.3334,32.3334,32.1737,32.2358,1817701.0
2023-07-17 09:30:00,36.12,36.12,35.78,35.98,2623458.0,32.0495,32.0495,31.7478,31.9252,2623458.0
2023-07-17 10:00:00,35.98,36.06,35.96,36.02,1007195.0,31.9252,31.9962,31.9075,31.9607,1007195.0
2023-07-17 10:30:00,36.02,36.06,35.93,36.04,1068192.0,31.9607,31.9962,31.8809,31.9785,1068192.0
2023-07-17 11:00:00,36.04,36.04,35.9,35.91,901721.0,31.9785,31.9785,31.8543,31.8631,901721.0
2023-07-17 11:30:00,35.91,35.95,35.83,35.87,1467972.0,31.8631,31.8986,31.7921,31.8276,1467972.0
2023-07-17 12:00:00,35.87,35.92,35.85,35.88,883276.0,31.8276,31.872,31.8099,31.8365,883276.0
2023-07-17 12:30:00,35.88,35.92,35.87,35.91,920799.0,31.8365,31.872,31.8276,31.8631,920799.0
2023-07-17 13:00:00,35.91,35.97,35.9,35.92,1009972.0,31.8631,31.9164,31.8543,31.872,1009972.0
2023-07-17 13:30:00,35.93,35.97,35.89,35.91,836428.0,31.8809,31.9164,31.8454,31.8631,836428.0
2023-07-17 14:00:00,35.92,35.97,35.91,35.97,1050084.0,31.872,31.9164,31.8631,31.9164,1050084.0
2023-07-17 14:30:00,35.97,36.04,35.96,36.0,822597.0,31.9164,31.9785,31.9075,31.943,822597.0
2023-07-17 15:00:00,36.0,36.07,35.98,36.05,903674.0,31.943,32.0051,31.9252,31.9874,903674.0
2023-07-17 15:30:00,36.05,36.06,35.84,35.87,3242371.0,31.9874,31.9962,31.801,31.8276,3242371.0
2023-07-18 09:30:00,35.92,36.34,35.87,36.27,2413354.0,31.872,32.2447,31.8276,32.1826,2413354.0
2023-07-18 10:00:00,36.27,36.38,36.21,36.29,1472176.0,32.1826,32.2802,32.1293,32.2003,1472176.0
2023-07-18 10:30:00,36.29,36.46,36.23,36.43,1358279.0,32.2003,32.3511,32.1471,32.3245,1358279.0
2023-07-18 11:00:00,36.43,36.48,36.36,36.37,1225504.0,32.3245,32.3689,32.2624,32.2713,1225504.0
2023-07-18 11:30:00,36.38,36.38,36.26,36.33,1289656.0,32.2802,32.2802,32.1737,32.2358,1289656.0
2023-07-18 12:00:00,36.34,36.35,36.27,36.29,1088548.0,32.2447,32.2535,32.1826,32.2003,1088548.0
2023-07-18 12:30:00,36.28,36.29,36.18,36.2,917171.0,32.1914,32.2003,32.1027,32.1204,917171.0
2023-07-18 13:00:00,36.19,36.21,36.13,36.19,749402.0,32.1116,32.1293,32.0583,32.1116,749402.0
2023-07-18 13:30:00,36.18,36.21,36.16,36.18,604242.0,32.1027,32.1293,32.085,32.1027,604242.0
2023-07-18 14:00:00,36.18,36.19,36.1,36.16,645777.0,32.1027,32.1116,32.0317,32.085,645777.0
2023-07-18 14:30:00,36.16,36.2,36.11,36.16,567050.0,32.085,32.1204,32.0406,32.085,567050.0
2023-07-18 15:00:00,36.16,36.23,36.13,36.21,875336.0,32.085,32.1471,32.0583,32.1293,875336.0
2023-07-18 15:30:00,36.22,36.32,36.2,36.25,2973399.0,32.1382,32.2269,32.1204,32.1648,2973399.0
2023-07-19 09:30:00,36.34,36.51,36.2,36.51,2639242.0,32.2447,32.3955,32.1204,32.3955,2639242.0
2023-07-19 10:00:00,36.51,36.64,36.49,36.52,1261293.0,32.3955,32.5109,32.3778,32.4044,1261293.0
2023-07-19 10:30:00,36.53,36.54,36.4,36.42,846727.0,32.4133,32.4221,32.2979,32.3157,846727.0
2023-07-19 11:00:00,36.41,36.44,36.37,36.41,662665.0,32.3068,32.3334,32.2713,32.3068,662665.0
2023-07-19 11:30:00,36.41,36.56,36.41,36.55,886992.0,32.3068,32.4399,32.3068,32.431,886992.0
2023-07-19 12:00:00,36.55,36.66,36.47,36.64,885447.0,32.431,32.5286,32.36,32.5109,885447.0
2023-07-19 12:30:00,36.65,36.66,36.57,36.66,689769.0,32.5197,32.5286,32.4487,32.5286,689769.0
2023-07-19 13:00:00,36.66,36.7,36.61,36.7,570664.0,32.5286,32.5641,32.4842,32.5641,570664.0
2023-07-19 13:30:00,36.7,36.7,36.56,36.59,564464.0,32.5641,32.5641,32.4399,32.4665,564464.0
2023-07-19 14:00:00,36.59,36.6,36.52,36.55,406823.0,32.4665,32.4754,32.4044,32.431,406823.0
2023-07-19 14:30:00,36.55,36.61,36.55,36.58,581889.0,32.431,32.4842,32.431,32.4576,581889.0
2023-07-19 15:00:00,36.58,36.59,36.45,36.46,866541.0,32.4576,32.4665,32.3423,32.3511,866541.0
2023-07-19 15:30:00,36.45,36.5,36.42,36.43,2082785.0,32.3423,32.3866,32.3157,32.3245,2082785.0
2023-07-20 09:30:00,36.4,36.71,36.36,36.47,2377465.0,32.2979,32.573,32.2624,32.36,2377465.0
2023-07-20 10:00:00,36.48,36.73,36.47,36.7,1603677.0,32.3689,32.5907,32.36,32.5641,1603677.0
2023-07-20 10:30:00,36.7,36.91,36.68,36.91,1630472.0,32.5641,32.7504,32.5464,32.7504,1630472.0
2023-07-20 11:00:00,36.91,36.93,36.76,36.8,1014318.0,32.7504,32.7682,32.6173,32.6528,1014318.0
2023-07-20 11:30:00,36.81,36.92,36.79,36.91,1318930.0,32.6617,32.7593,32.644,32.7504,1318930.0
2023-07-20 12:00:00,36.92,37.07,36.91,37.04,1158774.0,32.7593,32.8924,32.7504,32.8658,1158774.0
2023-07-20 12:30:00,37.03,37.05,36.95,37.0,952031.0,32.8569,32.8747,32.7859,32.8303,952031.0
2023-07-20 13:00:00,37.0,37.01,36.87,36.94,830073.0,32.8303,32.8392,32.7149,32.7771,830073.0
2023-07-20 13:30:00,36.94,36.98,36.89,36.89,726506.0,32.7771,32.8125,32.7327,32.7327,726506.0
2023-07-20 14:00:00,36.89,36.93,36.85,36.88,792739.0,32.7327,32.7682,32.6972,32.7238,792739.0
2023-07-20 14:30:00,36.88,37.0,36.87,36.98,1003814.0,32.7238,32.8303,32.7149,32.8125,1003814.0
2023-07-20 15:00:00,36.99,37.01,36.89,36.9,1172914.0,32.8214,32.8392,32.7327,32.7416,1172914.0
2023-07-20 15:30:00,36.9,36.91,36.75,36.77,2890669.0,32.7416,32.7504,32.6085,32.6262,2890669.0
2023-07-21 09:30:00,36.8,37.07,36.79,37.0,1937682.0,32.6528,32.8924,32.644,32.8303,1937682.0
2023-07-21 10:00:00,37.0,37.09,36.95,37.08,923239.0,32.8303,32.9101,32.7859,32.9013,923239.0
2023-07-21 10:30:00,37.09,37.14,37.02,37.13,1203589.0,32.9101,32.9545,32.848,32.9456,1203589.0
2023-07-21 11:00:00,37.14,37.33,37.09,37.32,1207981.0,32.9545,33.1231,32.9101,33.1142,1207981.0
2023-07-21 11:30:00,37.31,37.35,37.26,37.3,1042273.0,33.1054,33.1408,33.061,33.0965,1042273.0
2023-07-21 12:00:00,37.3,37.39,37.21,37.35,1438565.0,33.0965,33.1763,33.0166,33.1408,1438565.0
2023-07-21 12:30:00,37.34,37.36,37.18,37.2,738259.0,33.132,33.1497,32.99,33.0078,738259.0
2023-07-21 13:00:00,37.2,37.3,37.17,37.23,797793.0,33.0078,33.0965,32.9811,33.0344,797793.0
2023-07-21 13:30:00,37.23,37.3,37.17,37.29,1133472.0,33.0344,33.0965,32.9811,33.0876,1133472.0
2023-07-21 14:00:00,37.29,37.29,37.2,37.25,750989.0,33.0876,33.0876,33.0078,33.0521,750989.0
2023-07-21 14:30:00,37.25,37.37,37.24,37.37,784468.0,33.0521,33.1586,33.0432,33.1586,784468.0
2023-07-21 15:00:00,37.36,37.39,37.28,37.34,1099375.0,33.1497,33.1763,33.0787,33.132,1099375.0
2023-07-21 15:30:00,37.33,37.43,37.3,37.4,3280821.0,33.1231,33.2118,33.0965,33.1852,3280821.0
2023-07-24 09:30:00,37.41,37.8,37.37,37.75,2167846.0,33.1941,33.5401,33.1586,33.4958,2167846.0
2023-07-24 10:00:00,37.75,37.79,37.65,37.66,1490238.0,33.4958,33.5313,33.407,33.4159,1490238.0
2023-07-24 10:30:00,37.66,37.76,37.61,37.65,1344422.0,33.4159,33.5046,33.3715,33.407,1344422.0
2023-07-24 11:00:00,37.64,37.66,37.51,37.64,1177297.0,33.3982,33.4159,33.2828,33.3982,1177297.0
2023-07-24 11:30:00,37.64,37.73,37.62,37.66,971536.0,33.3982,33.478,33.3804,33.4159,971536.0
2023-07-24 12:00:00,37.65,37.67,37.58,37.62,658776.0,33.407,33.4248,33.3449,33.3804,658776.0
2023-07-24 12:30:00,37.63,37.68,37.62,37.66,438935.0,33.3893,33.4337,33.3804,33.4159,438935.0
2023-07-24 13:00:00,37.66,37.68,37.58,37.62,547947.0,33.4159,33.4337,33.3449,33.3804,547947.0
2023-07-24 13:30:00,37.62,37.63,37.56,37.62,634834.0,33.3804,33.3893,33.3272,33.3804,634834.0
2023-07-24 14:00:00,37.62,37.66,37.61,37.63,618833.0,33.3804,33.4159,33.3715,33.3893,618833.0
2023-07-24 14:30:00,37.62,37.65,37.6,37.61,610275.0,33.3804,33.407,33.3627,33.3715,610275.0
2023-07-24 15:00:00,37.62,37.62,37.49,37.49,842848.0,33.3804,33.3804,33.2651,33.2651,842848.0
2023-07-24 15:30:00,37.5,37.57,37.47,37.51,2425410.0,33.2739,33.3361,33.2473,33.2828,2425410.0
2023-07-25 09:30:00,37.4,37.5,37.28,37.47,2106247.0,33.1852,33.2739,33.0787,33.2473,2106247.0
2023-07-25 10:00:00,37.47,37.66,37.44,37.64,1176295.0,33.2473,33.4159,33.2207,33.3982,1176295.0
2023-07-25 10:30:00,37.64,37.72,37.6,37.66,1032506.0,33.3982,33.4691,33.3627,33.4159,1032506.0
2023-07-25 11:00:00,37.66,37.68,37.41,37.43,904712.0,33.4159,33.4337,33.1941,33.2118,904712.0
2023-07-25 11:30:00,37.44,37.46,37.36,37.38,1041581.0,33.2207,33.2385,33.1497,33.1675,1041581.0
2023-07-25 12:00:00,37.38,37.46,37.35,37.37,970143.0,33.1675,33.2385,33.1408,33.1586,970143.0
2023-07-25 12:30:00,37.37,37.39,37.31,37.33,856780.0,33.1586,33.1763,33.1054,33.1231,856780.0
2023-07-25 13:00:00,37.34,37.36,37.32,37.34,689660.0,33.132,33.1497,33.1142,33.132,689660.0
2023-07-25 13:30:00,37.34,37.39,37.32,37.34,827790.0,33.132,33.1763,33.1142,33.132,827790.0
2023-07-25 14:00:00,37.34,37.38,37.32,37.33,548139.0,33.132,33.1675,33.1142,33.1231,548139.0
2023-07-25 14:30:00,37.33,37.37,37.27,37.29,993346.0,33.1231,33.1586,33.0699,33.0876,993346.0
2023-07-25 15:00:00,37.3,37.34,37.18,37.18,1258564.0,33.0965,33.132,32.99,32.99,1258564.0
2023-07-25 15:30:00,37.18,37.19,37.04,37.06,3132055.0,32.99,32.9989,32.8658,32.8835,3132055.0
2023-07-26 09:30:00,36.87,37.1,36.76,36.93,1768219.0,32.7149,32.919,32.6173,32.7682,1768219.0
2023-07-26 10:00:00,36.93,37.12,36.87,37.11,1216382.0,32.7682,32.9368,32.7149,32.9279,1216382.0
2023-07-26 10:30:00,37.11,37.23,37.03,37.21,1150781.0,32.9279,33.0344,32.8569,33.0166,1150781.0
2023-07-26 11:00:00,37.22,37.25,37.11,37.18,1037733.0,33.0255,33.0521,32.9279,32.99,1037733.0
2023-07-26 11:30:00,37.18,37.2,37.1,37.12,758169.0,32.99,33.0078,32.919,32.9368,758169.0
2023-07-26 12:00:00,37.12,37.25,37.08,37.23,830521.0,32.9368,33.0521,32.9013,33.0344,830521.0
2023-07-26 12:30:00,37.23,37.28,37.21,37.25,716260.0,33.0344,33.0787,33.0166,33.0521,716260.0
2023-07-26 13:00:00,37.25,37.26,37.15,37.18,687590.0,33.0521,33.061,32.9634,32.99,687590.0
2023-07-26 13:30:00,37.17,37.2,37.13,37.17,555507.0,32.9811,33.0078,32.9456,32.9811,555507.0
2023-07-26 14:00:00,37.17,37.26,37.16,37.23,916954.0,32.9811,33.061,32.9723,33.0344,916954.0
2023-07-26 14:30:00,37.23,37.35,37.19,37.29,1155658.0,33.0344,33.1408,32.9989,33.0876,1155658.0
2023-07-26 15:00:00,37.3,37.3,37.1,37.16,1892996.0,33.0965,33.0965,32.919,32.9723,1892996.0
2023-07-26 15:30:00,37.16,37.22,37.08,37.22,3074126.0,32.9723,33.0255,32.9013,33.0255,3074126.0
2023-07-27 09:30:00,36.85,37.01,36.74,36.91,1715788.0,33.0675,33.2111,32.9688,33.1214,1715788.0
2023-07-27 10:00:00,36.9,36.93,36.64,36.7,1248783.0,33.1124,33.1393,32.8791,32.9329,1248783.0
2023-07-27 10:30:00,36.7,36.73,36.58,36.63,1245142.0,32.9329,32.9598,32.8252,32.8701,1245142.0
2023-07-27 11:00:00,36.62,36.7,36.57,36.65,921277.0,32.8611,32.9329,32.8163,32.8881,921277.0
2023-07-27 11:30:00,36.65,36.69,36.61,36.63,773562.0,32.8881,32.9239,32.8522,32.8701,773562.0
2023-07-27 12:00:00,36.63,36.63,36.55,36.58,821992.0,32.8701,32.8701,32.7983,32.8252,821992.0
2023-07-27 12:30:00,36.58,36.59,36.52,36.58,980488.0,32.8252,32.8342,32.7714,32.8252,980488.0
2023-07-27 13:00:00,36.58,36.59,36.45,36.47,1046896.0,32.8252,32.8342,32.7086,32.7265,1046896.0
2023-07-27 13:30:00,36.46,36.48,36.26,36.26,1287262.0,32.7176,32.7355,32.5381,32.5381,1287262.0
2023-07-27 14:00:00,36.26,36.28,36.18,36.25,1584952.0,32.5381,32.556,32.4663,32.5291,1584952.0
2023-07-27 14:30:00,36.25,36.3,36.22,36.27,1098540.0,32.5291,32.574,32.5022,32.5471,1098540.0
2023-07-27 15:00:00,36.26,36.33,36.21,36.27,1271886.0,32.5381,32.6009,32.4932,32.5471,1271886.0
2023-07-27 15:30:00,36.27,36.28,36.19,36.2,3151499.0,32.5471,32.556,32.4753,32.4842,3151499.0
2023-07-28 09:30:00,36.35,36.45,36.21,36.37,1484517.0,32.6188,32.7086,32.4932,32.6368,1484517.0
2023-07-28 10:00:00,36.38,36.41,36.21,36.26,1238362.0,32.6458,32.6727,32.4932,32.5381,1238362.0
2023-07-28 10:30:00,36.26,36.32,36.21,36.27,1027612.0,32.5381,32.5919,32.4932,32.5471,1027612.0
2023-07-28 11:00:00,36.27,36.34,36.24,36.34,1107563.0,32.5471,32.6099,32.5201,32.6099,1107563.0
2023-07-28 11:30:00,36.34,36.38,36.22,36.27,1251803.0,32.6099,32.6458,32.5022,32.5471,1251803.0
2023-07-28 12:00:00,36.27,36.28,36.21,36.27,785385.0,32.5471,32.556,32.4932,32.5471,785385.0
2023-07-28 12:30:00,36.27,36.3,36.2,36.22,726919.0,32.5471,32.574,32.4842,32.5022,726919.0
2023-07-28 13:00:00,36.23,36.23,36.13,36.14,648784.0,32.5112,32.5112,32.4214,32.4304,648784.0
2023-07-28 13:30:00,36.13,36.17,36.04,36.12,979475.0,32.4214,32.4573,32.3407,32.4125,979475.0
2023-07-28 14:00:00,36.12,36.12,36.07,36.12,967979.0,32.4125,32.4125,32.3676,32.4125,967979.0
2023-07-28 14:30:00,36.12,36.13,36.02,36.1,1263999.0,32.4125,32.4214,32.3227,32.3945,1263999.0
2023-07-28 15:00:00,36.1,36.2,36.08,36.19,1375730.0,32.3945,32.4842,32.3766,32.4753,1375730.0
2023-07-28 15:30:00,36.18,36.19,36.03,36.06,4261168.0,32.4663,32.4753,32.3317,32.3586,4261168.0
2023-07-31 09:30:00,36.18,36.19,35.96,36.01,2668989.0,32.4663,32.4753,32.2689,32.3137,2668989.0
2023-07-31 10:00:00,36.01,36.07,35.97,36.04,1824914.0,32.3137,32.3676,32.2778,32.3407,1824914.0
2023-07-31 10:30:00,36.04,36.07,35.92,36.0,3001766.0,32.3407,32.3676,32.233,32.3048,3001766.0
2023-07-31 11:00:00,35.99,36.09,35.97,36.02,2312704.0,32.2958,32.3855,32.2778,32.3227,2312704.0
2023-07-31 11:30:00,36.02,36.04,35.95,35.98,1428388.0,32.3227,32.3407,32.2599,32.2868,1428388.0
2023-07-31 12:00:00,35.98,36.05,35.97,36.02,1140570.0,32.2868,32.3496,32.2778,32.3227,1140570.0
2023-07-31 12:30:00,36.02,36.03,35.97,36.01,1601708.0,32.3227,32.3317,32.2778,32.3137,1601708.0
2023-07-31 13:00:00,36.02,36.02,35.93,35.93,2176727.0,32.3227,32.3227,32.242,32.242,2176727.0
2023-07-31 13:30:00,35.94,36.04,35.93,36.0,2017195.0,32.2509,32.3407,32.242,32.3048,2017195.0
2023-07-31 14:00:00,36.0,36.01,35.94,35.95,1574540.0,32.3048,32.3137,32.2509,32.2599,1574540.0
2023-07-31 14:30:00,35.95,36.01,35.95,35.98,1335556.0,32.2599,32.3137,32.2599,32.2868,1335556.0
2023-07-31 15:00:00,35.99,36.01,35.94,36.0,1823739.0,32.2958,32.3137,32.2509,32.3048,1823739.0
2023-07-31 15:30:00,35.99,36.07,35.98,36.07,4814144.0,32.2958,32.3676,32.2868,32.3676,4814144.0
2023-08-01 09:30:00,35.88,36.75,35.77,36.74,4690598.0,32.1971,32.9778,32.0984,32.9688,4690598.0
2023-08-01 10:00:00,36.74,36.92,36.21,36.25,4080949.0,32.9688,33.1303,32.4932,32.5291,4080949.0
2023-08-01 10:30:00,36.24,36.48,36.24,36.48,1655513.0,32.5201,32.7355,32.5201,32.7355,1655513.0
2023-08-01 11:00:00,36.48,36.61,36.26,36.29,2296730.0,32.7355,32.8522,32.5381,32.565,2296730.0
2023-08-01 11:30:00,36.29,36.29,35.76,35.89,2288211.0,32.565,32.565,32.0894,32.2061,2288211.0
2023-08-01 12:00:00,35.89,36.01,35.79,35.8,1610094.0,32.2061,32.3137,32.1163,32.1253,1610094.0
2023-08-01 12:30:00,35.8,35.99,35.76,35.99,1418044.0,32.1253,32.2958,32.0894,32.2958,1418044.0
2023-08-01 13:00:00,35.99,36.03,35.81,35.86,969671.0,32.2958,32.3317,32.1343,32.1791,969671.0
2023-08-01 13:30:00,35.86,35.87,35.52,35.52,1762667.0,32.1791,32.1881,31.874,31.874,1762667.0
2023-08-01 14:00:00,35.52,35.62,35.5,35.54,1382550.0,31.874,31.9638,31.8561,31.892,1382550.0
2023-08-01 14:30:00,35.53,35.62,35.52,35.59,834252.0,31.883,31.9638,31.874,31.9369,834252.0
2023-08-01 15:00:00,35.6,35.68,35.51,35.52,1493764.0,31.9458,32.0176,31.8651,31.874,1493764.0
2023-08-01 15:30:00,35.53,35.63,35.37,35.63,4507553.0,31.883,31.9727,31.7394,31.9727,4507553.0
2023-08-02 09:30:00,35.63,35.85,35.38,35.48,3061237.0,31.9727,32.1702,31.7484,31.8381,3061237.0
2023-08-02 10:00:00,35.48,35.56,35.39,35.45,2464650.0,31.8381,31.9099,31.7574,31.8112,2464650.0
2023-08-02 10:30:00,35.45,35.76,35.43,35.65,2164238.0,31.8112,32.0894,31.7933,31.9907,2164238.0
2023-08-02 11:00:00,35.64,35.66,35.51,35.64,1620637.0,31.9817,31.9997,31.8651,31.9817,1620637.0
2023-08-02 11:30:00,35.64,35.72,35.53,35.59,1250443.0,31.9817,32.0535,31.883,31.9369,1250443.0
2023-08-02 12:00:00,35.59,35.82,35.56,35.78,1491477.0,31.9369,32.1432,31.9099,32.1074,1491477.0
2023-08-02 12:30:00,35.78,35.89,35.75,35.81,1155005.0,32.1074,32.2061,32.0804,32.1343,1155005.0
2023-08-02 13:00:00,35.81,35.85,35.71,35.77,973132.0,32.1343,32.1702,32.0445,32.0984,973132.0
2023-08-02 13:30:00,35.76,35.81,35.64,35.66,1579449.0,32.0894,32.1343,31.9817,31.9997,1579449.0
2023-08-02 14:00:00,35.67,35.73,35.6,35.61,2921314.0,32.0086,32.0625,31.9458,31.9548,2921314.0
2023-08-02 14:30:00,35.61,35.62,35.52,35.56,1099152.0,31.9548,31.9638,31.874,31.9099,1099152.0
2023-08-02 15:00:00,35.57,35.62,35.36,35.37,2239453.0,31.9189,31.9638,31.7305,31.7394,2239453.0
2023-08-02 15:30:00,35.38,35.45,35.27,35.34,6161787.0,31.7484,31.8112,31.6497,31.7125,6161787.0
2023-08-03 09:30:00,35.18,35.25,34.97,35.07,3402380.0,31.5689,31.6318,31.3805,31.4702,3402380.0
2023-08-03 10:00:00,35.07,35.24,34.97,35.0,1510019.0,31.4702,31.6228,31.3805,31.4074,1510019.0
2023-08-03 10:30:00,35.0,35.1,34.92,35.1,1690444.0,31.4074,31.4972,31.3356,31.4972,1690444.0
2023-08-03 11:00:00,35.09,35.28,35.08,35.27,1093934.0,31.4882,31.6587,31.4792,31.6497,1093934.0
2023-08-03 11:30:00,35.27,35.27,35.1,35.18,947976.0,31.6497,31.6497,31.4972,31.5689,947976.0
2023-08-03 12:00:00,35.18,35.19,35.08,35.11,1108493.0,31.5689,31.5779,31.4792,31.5061,1108493.0
2023-08-03 12:30:00,35.11,35.13,35.01,35.04,1059285.0,31.5061,31.5241,31.4164,31.4433,1059285.0
2023-08-03 13:00:00,35.04,35.08,35.0,35.06,1675035.0,31.4433,31.4792,31.4074,31.4613,1675035.0
2023-08-03 13:30:00,35.05,35.06,34.99,35.0,739739.0,31.4523,31.4613,31.3984,31.4074,739739.0
2023-08-03 14:00:00,35.0,35.12,34.99,35.09,651857.0,31.4074,31.5151,31.3984,31.4882,651857.0
2023-08-03 14:30:00,35.09,35.1,35.0,35.0,1003610.0,31.4882,31.4972,31.4074,31.4074,1003610.0
2023-08-03 15:00:00,35.01,35.1,34.98,35.06,1600361.0,31.4164,31.4972,31.3895,31.4613,1600361.0
2023-08-03 15:30:00,35.05,35.06,34.98,35.0,2886535.0,31.4523,31.4613,31.3895,31.4074,2886535.0
2023-08-04 09:30:00,34.95,35.34,34.65,35.3,3863650.0,31.3625,31.7125,31.0933,31.6766,3863650.0
2023-08-04 10:00:00,35.3,35.34,35.08,35.2,1787478.0,31.6766,31.7125,31.4792,31.5869,1787478.0
2023-08-04 10:30:00,35.2,35.3,35.16,35.17,1316450.0,31.5869,31.6766,31.551,31.56,1316450.0
2023-08-04 11:00:00,35.17,35.3,35.15,35.24,1040029.0,31.56,31.6766,31.542,31.6228,1040029.0
2023-08-04 11:30:00,35.24,35.27,35.1,35.11,979411.0,31.6228,31.6497,31.4972,31.5061,979411.0
2023-08-04 12:00:00,35.11,35.13,35.04,35.09,1137597.0,31.5061,31.5241,31.4433,31.4882,1137597.0
2023-08-04 12:30:00,35.1,35.15,35.04,35.14,747620.0,31.4972,31.542,31.4433,31.533,747620.0
2023-08-04 13:00:00,35.14,35.2,35.09,35.1,772201.0,31.533,31.5869,31.4882,31.4972,772201.0
2023-08-04 13:30:00,35.09,35.14,35.06,35.09,801261.0,31.4882,31.533,31.4613,31.4882,801261.0
2023-08-04 14:00:00,35.09,35.1,34.89,34.9,1339788.0,31.4882,31.4972,31.3087,31.3177,1339788.0
2023-08-04 14:30:00,34.9,34.98,34.89,34.97,881119.0,31.3177,31.3895,31.3087,31.3805,881119.0
2023-08-04 15:00:00,34.97,34.98,34.9,34.94,1542022.0,31.3805,31.3895,31.3177,31.3536,1542022.0
2023-08-04 15:30:00,34.94,35.04,34.9,35.04,4322462.0,31.3536,31.4433,31.3177,31.4433,4322462.0
2023-08-07 09:30:00,35.01,35.09,34.9,35.03,3030428.0,31.4164,31.4882,31.3177,31.4343,3030428.0
2023-08-07 10:00:00,35.02,35.18,34.99,35.11,1472080.0,31.4254,31.5689,31.3984,31.5061,1472080.0
2023-08-07 10:30:00,35.12,35.14,34.99,35.02,1126262.0,31.5151,31.533,31.3984,31.4254,1126262.0
2023-08-07 11:00:00,35.02,35.14,35.01,35.04,946370.0,31.4254,31.533,31.4164,31.4433,946370.0
2023-08-07 11:30:00,35.04,35.06,35.0,35.02,939321.0,31.4433,31.4613,31.4074,31.4254,939321.0
2023-08-07 12:00:00,35.02,35.11,34.94,35.1,979719.0,31.4254,31.5061,31.3536,31.4972,979719.0
2023-08-07 12:30:00,35.1,35.17,35.05,35.16,1409913.0,31.4972,31.56,31.4523,31.551,1409913.0
2023-08-07 13:00:00,35.16,35.42,35.16,35.42,1774667.0,31.551,31.7843,31.551,31.7843,1774667.0
2023-08-07 13:30:00,35.42,35.59,35.41,35.59,1752919.0,31.7843,31.9369,31.7753,31.9369,1752919.0
2023-08-07 14:00:00,35.59,35.75,35.57,35.75,2024066.0,31.9369,32.0804,31.9189,32.0804,2024066.0
2023-08-07 14:30:00,35.75,35.84,35.72,35.83,1410981.0,32.0804,32.1612,32.0535,32.1522,1410981.0
2023-08-07 15:00:00,35.83,35.86,35.65,35.66,1355201.0,32.1522,32.1791,31.9907,31.9997,1355201.0
2023-08-07 15:30:00,35.66,35.74,35.64,35.68,3928677.0,31.9997,32.0715,31.9817,32.0176,3928677.0
2023-08-08 09:30:00,36.37,36.37,35.81,35.81,3884589.0,32.6368,32.6368,32.1343,32.1343,3884589.0
2023-08-08 10:00:00,35.81,35.93,35.52,35.55,1734888.0,32.1343,32.242,31.874,31.901,1734888.0
2023-08-08 10:30:00,35.55,35.73,35.45,35.72,1608364.0,31.901,32.0625,31.8112,32.0535,1608364.0
2023-08-08 11:00:00,35.73,35.76,35.53,35.54,1370375.0,32.0625,32.0894,31.883,31.892,1370375.0
2023-08-08 11:30:00,35.55,35.61,35.39,35.61,1305931.0,31.901,31.9548,31.7574,31.9548,1305931.0
2023-08-08 12:00:00,35.62,35.71,35.6,35.66,840356.0,31.9638,32.0445,31.9458,31.9997,840356.0
2023-08-08 12:30:00,35.66,35.73,35.6,35.63,663298.0,31.9997,32.0625,31.9458,31.9727,663298.0
2023-08-08 13:00:00,35.63,35.65,35.4,35.43,1048594.0,31.9727,31.9907,31.7664,31.7933,1048594.0
2023-08-08 13:30:00,35.43,35.53,35.4,35.53,1042766.0,31.7933,31.883,31.7664,31.883,1042766.0
2023-08-08 14:00:00,35.52,35.55,35.47,35.51,776939.0,31.874,31.901,31.8292,31.8651,776939.0
2023-08-08 14:30:00,35.51,35.53,35.45,35.5,985258.0,31.8651,31.883,31.8112,31.8561,985258.0
2023-08-08 15:00:00,35.5,35.55,35.47,35.54,1047939.0,31.8561,31.901,31.8292,31.892,1047939.0
2023-08-08 15:30:00,35.54,35.65,35.48,35.62,3191700.0,31.892,31.9907,31.8381,31.9638,3191700.0
2023-08-09 09:30:00,35.6,35.98,35.51,35.9,1582005.0,31.9458,32.2868,31.8651,32.215,1582005.0
2023-08-09 10:00:00,35.9,35.91,35.76,35.84,786523.0,32.215,32.224,32.0894,32.1612,786523.0
2023-08-09 10:30:00,35.84,36.01,35.84,36.0,1029252.0,32.1612,32.3137,32.1612,32.3048,1029252.0
2023-08-09 11:00:00,36.0,36.06,35.81,35.83,1098765.0,32.3048,32.3586,32.1343,32.1522,1098765.0
2023-08-09 11:30:00,35.83,35.86,35.77,35.8,776290.0,32.1522,32.1791,32.0984,32.1253,776290.0
2023-08-09 12:00:00,35.8,35.84,35.69,35.82,793643.0,32.1253,32.1612,32.0266,32.1432,793643.0
2023-08-09 12:30:00,35.82,36.03,35.81,35.99,891797.0,32.1432,32.3317,32.1343,32.2958,891797.0
2023-08-09 13:00:00,36.0,36.04,35.94,35.97,815750.0,32.3048,32.3407,32.2509,32.2778,815750.0
2023-08-09 13:30:00,35.97,35.99,35.94,35.98,636248.0,32.2778,32.2958,32.2509,32.2868,636248.0
2023-08-09 14:00:00,35.98,36.01,35.95,35.97,689426.0,32.2868,32.3137,32.2599,32.2778,689426.0
2023-08-09 14:30:00,35.97,36.02,35.96,35.98,698626.0,32.2778,32.3227,32.2689,32.2868,698626.0
2023-08-09 15:00:00,35.98,36.0,35.94,35.97,888615.0,32.2868,32.3048,32.2509,32.2778,888615.0
2023-08-09 15:30:00,35.98,35.98,35.83,35.86,2550911.0,32.2868,32.2868,32.1522,32.1791,2550911.0
2023-08-10 09:30:00,35.82,36.08,35.82,35.97,1173140.0,32.1432,32.3766,32.1432,32.2778,1173140.0
2023-08-10 10:00:00,35.97,36.09,35.96,35.99,1112726.0,32.2778,32.3855,32.2689,32.2958,1112726.0
2023-08-10 10:30:00,36.0,36.02,35.94,35.95,863281.0,32.3048,32.3227,32.2509,32.2599,863281.0
2023-08-10 11:00:00,35.95,36.0,35.82,35.98,1019406.0,32.2599,32.3048,32.1432,32.2868,1019406.0
2023-08-10 11:30:00,35.98,36.03,35.95,36.0,888955.0,32.2868,32.3317,32.2599,32.3048,888955.0
2023-08-10 12:00:00,35.99,36.02,35.88,35.9,840277.0,32.2958,32.3227,32.1971,32.215,840277.0
2023-08-10 12:30:00,35.9,35.95,35.83,35.86,632619.0,32.215,32.2599,32.1522,32.1791,632619.0
2023-08-10 13:00:00,35.85,35.87,35.7,35.71,890832.0,32.1702,32.1881,32.0356,32.0445,890832.0
2023-08-10 13:30:00,35.71,35.78,35.65,35.66,722597.0,32.0445,32.1074,31.9907,31.9997,722597.0
2023-08-10 14:00:00,35.66,35.75,35.64,35.7,801114.0,31.9997,32.0804,31.9817,32.0356,801114.0
2023-08-10 14:30:00,35.69,35.85,35.66,35.84,719774.0,32.0266,32.1702,31.9997,32.1612,719774.0
2023-08-10 15:00:00,35.85,35.85,35.78,35.81,860579.0,32.1702,32.1702,32.1074,32.1343,860579.0
2023-08-10 15:30:00,35.81,35.81,35.59,35.74,2268931.0,32.1343,32.1343,31.9369,32.0715,2268931.0
2023-08-11 09:30:00,35.6,35.84,35.59,35.83,1646418.0,31.9458,32.1612,31.9369,32.1522,1646418.0
2023-08-11 10:00:00,35.84,36.1,35.82,36.04,1693843.0,32.1612,32.3945,32.1432,32.3407,1693843.0
2023-08-11 10:30:00,36.04,36.28,36.03,36.1,1558855.0,32.3407,32.556,32.3317,32.3945,1558855.0
2023-08-11 11:00:00,36.11,36.13,36.04,36.11,891416.0,32.4035,32.4214,32.3407,32.4035,891416.0
2023-08-11 11:30:00,36.1,36.12,36.02,36.09,645387.0,32.3945,32.4125,32.3227,32.3855,645387.0
2023-08-11 12:00:00,36.09,36.12,36.01,36.01,508042.0,32.3855,32.4125,32.3137,32.3137,508042.0
2023-08-11 12:30:00,36.01,36.04,35.97,36.03,585385.0,32.3137,32.3407,32.2778,32.3317,585385.0
2023-08-11 13:00:00,36.04,36.05,36.0,36.05,470645.0,32.3407,32.3496,32.3048,32.3496,470645.0
2023-08-11 13:30:00,36.05,36.11,36.04,36.07,569537.0,32.3496,32.4035,32.3407,32.3676,569537.0
2023-08-11 14:00:00,36.07,36.15,36.06,36.15,461590.0,32.3676,32.4394,32.3586,32.4394,461590.0
2023-08-11 14:30:00,36.15,36.17,36.09,36.14,567591.0,32.4394,32.4573,32.3855,32.4304,567591.0
2023-08-11 15:00:00,36.14,36.14,36.06,36.09,849536.0,32.4304,32.4304,32.3586,32.3855,849536.0
2023-08-11 15:30:00,36.09,36.11,36.0,36.06,2371856.0,32.3855,32.4035,32.3048,32.3586,2371856.0
2023-08-14 09:30:00,35.82,36.04,35.82,36.01,1661966.0,32.1432,32.3407,32.1432,32.3137,1661966.0
2023-08-14 10:00:00,36.02,36.48,36.0,36.4,2493735.0,32.3227,32.7355,32.3048,32.6637,2493735.0
2023-08-14 10:30:00,36.4,36.51,36.37,36.39,1345445.0,32.6637,32.7624,32.6368,32.6547,1345445.0
2023-08-14 11:00:00,36.39,36.41,36.27,36.37,831277.0,32.6547,32.6727,32.5471,32.6368,831277.0
2023-08-14 11:30:00,36.36,36.37,36.17,36.18,735415.0,32.6278,32.6368,32.4573,32.4663,735415.0
2023-08-14 12:00:00,36.18,36.28,36.17,36.23,879823.0,32.4663,32.556,32.4573,32.5112,879823.0
2023-08-14 12:30:00,36.24,36.27,36.2,36.26,396962.0,32.5201,32.5471,32.4842,32.5381,396962.0
2023-08-14 13:00:00,36.26,36.27,36.17,36.18,527482.0,32.5381,32.5471,32.4573,32.4663,527482.0
2023-08-14 13:30:00,36.19,36.23,36.13,36.16,746343.0,32.4753,32.5112,32.4214,32.4483,746343.0
2023-08-14 14:00:00,36.16,36.21,36.14,36.19,684810.0,32.4483,32.4932,32.4304,32.4753,684810.0
2023-08-14 14:30:00,36.19,36.23,36.18,36.23,518266.0,32.4753,32.5112,32.4663,32.5112,518266.0
2023-08-14 15:00:00,36.23,36.32,36.2,36.29,921365.0,32.5112,32.5919,32.4842,32.565,921365.0
2023-08-14 15:30:00,36.29,36.29,36.03,36.09,3416815.0,32.565,32.565,32.3317,32.3855,3416815.0
2023-08-15 09:30:00,35.88,35.91,35.56,35.82,2002095.0,32.1971,32.224,31.9099,32.1432,2002095.0
2023-08-15 10:00:00,35.81,35.85,35.68,35.76,906369.0,32.1343,32.1702,32.0176,32.0894,906369.0
2023-08-15 10:30:00,35.76,35.81,35.69,35.69,825010.0,32.0894,32.1343,32.0266,32.0266,825010.0
2023-08-15 11:00:00,35.69,35.72,35.59,35.64,1280590.0,32.0266,32.0535,31.9369,31.9817,1280590.0
2023-08-15 11:30:00,35.64,35.69,35.6,35.61,686790.0,31.9817,32.0266,31.9458,31.9548,686790.0
2023-08-15 12:00:00,35.61,35.63,35.54,35.58,787106.0,31.9548,31.9727,31.892,31.9279,787106.0
2023-08-15 12:30:00,35.58,35.62,35.54,35.61,837850.0,31.9279,31.9638,31.892,31.9548,837850.0
2023-08-15 13:00:00,35.61,35.68,35.58,35.68,601694.0,31.9548,32.0176,31.9279,32.0176,601694.0
2023-08-15 13:30:00,35.68,35.7,35.57,35.61,572584.0,32.0176,32.0356,31.9189,31.9548,572584.0
2023-08-15 14:00:00,35.61,35.64,35.58,35.59,328412.0,31.9548,31.9817,31.9279,31.9369,328412.0
2023-08-15 14:30:00,35.59,35.64,35.58,35.59,614160.0,31.9369,31.9817,31.9279,31.9369,614160.0
2023-08-15 15:00:00,35.59,35.6,35.44,35.45,1036637.0,31.9369,31.9458,31.8023,31.8112,1036637.0
2023-08-15 15:30:00,35.44,35.47,35.36,35.38,3054209.0,31.8023,31.8292,31.7305,31.7484,3054209.0
2023-08-16 09:30:00,35.14,35.26,34.99,35.22,2214406.0,31.533,31.6407,31.3984,31.6048,2214406.0
2023-08-16 10:00:00,35.22,35.35,35.19,35.34,756966.0,31.6048,31.7215,31.5779,31.7125,756966.0
2023-08-16 10:30:00,35.34,35.42,35.24,35.34,732183.0,31.7125,31.7843,31.6228,31.7125,732183.0
2023-08-16 11:00:00,35.34,35.37,35.26,35.34,657426.0,31.7125,31.7394,31.6407,31.7125,657426.0
2023-08-16 11:30:00,35.33,35.34,35.23,35.29,646754.0,31.7035,31.7125,31.6138,31.6676,646754.0
2023-08-16 12:00:00,35.29,35.41,35.28,35.38,797962.0,31.6676,31.7753,31.6587,31.7484,797962.0
2023-08-16 12:30:00,35.38,35.53,35.34,35.49,983867.0,31.7484,31.883,31.7125,31.8471,983867.0
2023-08-16 13:00:00,35.5,35.53,35.44,35.49,1285059.0,31.8561,31.883,31.8023,31.8471,1285059.0
2023-08-16 13:30:00,35.5,35.65,35.47,35.63,815987.0,31.8561,31.9907,31.8292,31.9727,815987.0
2023-08-16 14:00:00,35.62,35.64,35.54,35.55,858172.0,31.9638,31.9817,31.892,31.901,858172.0
2023-08-16 14:30:00,35.56,35.6,35.52,35.55,976017.0,31.9099,31.9458,31.874,31.901,976017.0
2023-08-16 15:00:00,35.55,35.57,35.34,35.41,1189727.0,31.901,31.9189,31.7125,31.7753,1189727.0
2023-08-16 15:30:00,35.41,35.54,35.38,35.5,3503999.0,31.7753,31.892,31.7484,31.8561,3503999.0
2023-08-17 09:30:00,35.6,36.08,35.59,36.08,1996422.0,31.9458,32.3766,31.9369,32.3766,1996422.0
2023-08-17 10:00:00,36.08,36.38,36.06,36.37,2704079.0,32.3766,32.6458,32.3586,32.6368,2704079.0
2023-08-17 10:30:00,36.37,36.59,36.34,36.5,2545066.0,32.6368,32.8342,32.6099,32.7534,2545066.0
2023-08-17 11:00:00,36.5,36.72,36.45,36.55,2345253.0,32.7534,32.9509,32.7086,32.7983,2345253.0
2023-08-17 11:30:00,36.54,36.63,36.48,36.51,1458963.0,32.7893,32.8701,32.7355,32.7624,1458963.0
2023-08-17 12:00:00,36.51,36.55,36.35,36.46,896098.0,32.7624,32.7983,32.6188,32.7176,896098.0
2023-08-17 12:30:00,36.46,36.49,36.39,36.45,827147.0,32.7176,32.7445,32.6547,32.7086,827147.0
2023-08-17 13:00:00,36.45,36.49,36.32,36.34,908267.0,32.7086,32.7445,32.5919,32.6099,908267.0
2023-08-17 13:30:00,36.34,36.37,36.26,36.33,631050.0,32.6099,32.6368,32.5381,32.6009,631050.0
2023-08-17 14:00:00,36.33,36.49,36.3,36.49,835921.0,32.6009,32.7445,32.574,32.7445,835921.0
2023-08-17 14:30:00,36.48,36.49,36.37,36.44,996403.0,32.7355,32.7445,32.6368,32.6996,996403.0
2023-08-17 15:00:00,36.44,36.66,36.43,36.58,2279647.0,32.6996,32.897,32.6906,32.8252,2279647.0
2023-08-17 15:30:00,36.59,36.67,36.48,36.49,4350759.0,32.8342,32.906,32.7355,32.7445,4350759.0
2023-08-18 09:30:00,36.45,36.59,36.32,36.56,2304122.0,32.7086,32.8342,32.5919,32.8073,2304122.0
2023-08-18 10:00:00,36.56,36.7,36.4,36.51,1625510.0,32.8073,32.9329,32.6637,32.7624,1625510.0
2023-08-18 10:30:00,36.51,36.58,36.4,36.58,1317833.0,32.7624,32.8252,32.6637,32.8252,1317833.0
2023-08-18 11:00:00,36.58,36.79,36.54,36.72,1882770.0,32.8252,33.0137,32.7893,32.9509,1882770.0
2023-08-18 11:30:00,36.72,36.78,36.6,36.66,1436071.0,32.9509,33.0047,32.8432,32.897,1436071.0
2023-08-18 12:00:00,36.65,36.7,36.6,36.63,859276.0,32.8881,32.9329,32.8432,32.8701,859276.0
2023-08-18 12:30:00,36.63,36.69,36.55,36.69,1013910.0,32.8701,32.9239,32.7983,32.9239,1013910.0
2023-08-18 13:00:00,36.69,36.7,36.58,36.61,902509.0,32.9239,32.9329,32.8252,32.8522,902509.0
2023-08-18 13:30:00,36.61,36.69,36.59,36.68,626950.0,32.8522,32.9239,32.8342,32.915,626950.0
2023-08-18 14:00:00,36.67,36.7,36.56,36.58,689403.0,32.906,32.9329,32.8073,32.8252,689403.0
2023-08-18 14:30:00,36.57,36.66,36.57,36.6,741784.0,32.8163,32.897,32.8163,32.8432,741784.0
2023-08-18 15:00:00,36.6,36.6,36.47,36.59,983398.0,32.8432,32.8432,32.7265,32.8342,983398.0
2023-08-18 15:30:00,36.59,36.85,36.58,36.7,4333514.0,32.8342,33.0675,32.8252,32.9329,4333514.0
2023-08-21 09:30:00,36.71,37.07,36.64,37.05,2498004.0,32.9419,33.2649,32.8791,33.247,2498004.0
2023-08-21 10:00:00,37.05,37.19,36.91,37.16,2542793.0,33.247,33.3726,33.1214,33.3457,2542793.0
2023-08-21 10:30:00,37.16,37.18,36.91,36.97,1652489.0,33.3457,33.3636,33.1214,33.1752,1652489.0
2023-08-21 11:00:00,36.96,37.04,36.93,36.98,1104360.0,33.1662,33.238,33.1393,33.1842,1104360.0
2023-08-21 11:30:00,36.98,37.01,36.88,36.94,942746.0,33.1842,33.2111,33.0944,33.1483,942746.0
2023-08-21 12:00:00,36.94,37.05,36.93,37.02,934605.0,33.1483,33.247,33.1393,33.2201,934605.0
2023-08-21 12:30:00,37.02,37.13,36.99,37.11,1311403.0,33.2201,33.3188,33.1932,33.3008,1311403.0
2023-08-21 13:00:00,37.11,37.16,37.06,37.16,1095892.0,33.3008,33.3457,33.256,33.3457,1095892.0
2023-08-21 13:30:00,37.16,37.16,37.06,37.08,782415.0,33.3457,33.3457,33.256,33.2739,782415.0
2023-08-21 14:00:00,37.08,37.13,37.06,37.08,971200.0,33.2739,33.3188,33.256,33.2739,971200.0
2023-08-21 14:30:00,37.08,37.16,37.06,37.06,1067181.0,33.2739,33.3457,33.256,33.256,1067181.0
2023-08-21 15:00:00,37.07,37.16,37.06,37.15,1354559.0,33.2649,33.3457,33.256,33.3367,1354559.0
2023-08-21 15:30:00,37.15,37.15,37.0,37.03,3788514.0,33.3367,33.3367,33.2021,33.229,3788514.0
2023-08-22 09:30:00,37.01,37.15,36.73,36.73,1763999.0,33.2111,33.3367,32.9598,32.9598,1763999.0
2023-08-22 10:00:00,36.73,36.8,36.56,36.57,1337987.0,32.9598,33.0227,32.8073,32.8163,1337987.0
2023-08-22 10:30:00,36.57,36.74,36.55,36.68,958615.0,32.8163,32.9688,32.7983,32.915,958615.0
2023-08-22 11:00:00,36.68,36.74,36.57,36.73,796903.0,32.915,32.9688,32.8163,32.9598,796903.0
2023-08-22 11:30:00,36.73,36.77,36.66,36.73,624412.0,32.9598,32.9957,32.897,32.9598,624412.0
2023-08-22 12:00:00,36.72,36.85,36.71,36.84,543639.0,32.9509,33.0675,32.9419,33.0585,543639.0
2023-08-22 12:30:00,36.84,37.02,36.81,36.94,951410.0,33.0585,33.2201,33.0316,33.1483,951410.0
2023-08-22 13:00:00,36.94,36.95,36.84,36.9,664542.0,33.1483,33.1573,33.0585,33.1124,664542.0
2023-08-22 13:30:00,36.9,36.94,36.85,36.91,883641.0,33.1124,33.1483,33.0675,33.1214,883641.0
2023-08-22 14:00:00,36.91,36.91,36.82,36.88,703023.0,33.1214,33.1214,33.0406,33.0944,703023.0
2023-08-22 14:30:00,36.88,36.91,36.82,36.88,720380.0,33.0944,33.1214,33.0406,33.0944,720380.0
2023-08-22 15:00:00,36.87,36.94,36.83,36.84,800661.0,33.0855,33.1483,33.0496,33.0585,800661.0
2023-08-22 15:30:00,36.84,36.89,36.76,36.84,2989885.0,33.0585,33.1034,32.9868,33.0585,2989885.0
2023-08-23 09:30:00,37.09,37.13,36.83,36.87,1614484.0,33.2829,33.3188,33.0496,33.0855,1614484.0
2023-08-23 10:00:00,36.87,36.93,36.79,36.84,940253.0,33.0855,33.1393,33.0137,33.0585,940253.0
2023-08-23 10:30:00,36.84,36.86,36.63,36.68,1072168.0,33.0585,33.0765,32.8701,32.915,1072168.0
2023-08-23 11:00:00,36.68,36.78,36.62,36.78,947108.0,32.915,33.0047,32.8611,33.0047,947108.0
2023-08-23 11:30:00,36.78,36.86,36.7,36.71,1107748.0,33.0047,33.0765,32.9329,32.9419,1107748.0
2023-08-23 12:00:00,36.7,36.87,36.7,36.83,1350089.0,32.9329,33.0855,32.9329,33.0496,1350089.0
2023-08-23 12:30:00,36.83,36.87,36.78,36.82,982847.0,33.0496,33.0855,33.0047,33.0406,982847.0
2023-08-23 13:00:00,36.82,36.89,36.81,36.89,458688.0,33.0406,33.1034,33.0316,33.1034,458688.0
2023-08-23 13:30:00,36.88,36.91,36.8,36.82,731764.0,33.0944,33.1214,33.0227,33.0406,731764.0
2023-08-23 14:00:00,36.82,36.83,36.75,36.79,654395.0,33.0406,33.0496,32.9778,33.0137,654395.0
2023-08-23 14:30:00,36.78,36.79,36.69,36.7,632638.0,33.0047,33.0137,32.9239,32.9329,632638.0
2023-08-23 15:00:00,36.69,36.7,36.56,36.63,825375.0,32.9239,32.9329,32.8073,32.8701,825375.0
2023-08-23 15:30:00,36.63,36.76,36.59,36.68,2813650.0,32.8701,32.9868,32.8342,32.915,2813650.0
2023-08-24 09:30:00,36.48,36.64,36.4,36.61,1576856.0,32.7355,32.8791,32.6637,32.8522,1576856.0
2023-08-24 10:00:00,36.61,36.64,36.36,36.43,1058185.0,32.8522,32.8791,32.6278,32.6906,1058185.0
2023-08-24 10:30:00,36.43,36.47,36.29,36.36,703720.0,32.6906,32.7265,32.565,32.6278,703720.0
2023-08-24 11:00:00,36.36,36.4,36.29,36.33,870581.0,32.6278,32.6637,32.565,32.6009,870581.0
2023-08-24 11:30:00,36.33,36.33,36.13,36.18,982757.0,32.6009,32.6009,32.4214,32.4663,982757.0
2023-08-24 12:00:00,36.18,36.23,36.16,36.18,880734.0,32.4663,32.5112,32.4483,32.4663,880734.0
2023-08-24 12:30:00,36.17,36.22,36.11,36.12,858514.0,32.4573,32.5022,32.4035,32.4125,858514.0
2023-08-24 13:00:00,36.12,36.13,36.06,36.11,664588.0,32.4125,32.4214,32.3586,32.4035,664588.0
2023-08-24 13:30:00,36.11,36.18,36.07,36.15,541131.0,32.4035,32.4663,32.3676,32.4394,541131.0
2023-08-24 14:00:00,36.15,36.23,36.13,36.22,676502.0,32.4394,32.5112,32.4214,32.5022,676502.0
2023-08-24 14:30:00,36.22,36.22,36.13,36.2,557903.0,32.5022,32.5022,32.4214,32.4842,557903.0
2023-08-24 15:00:00,36.2,36.31,36.17,36.3,791364.0,32.4842,32.583,32.4573,32.574,791364.0
2023-08-24 15:30:00,36.3,36.31,36.13,36.16,2918891.0,32.574,32.583,32.4214,32.4483,2918891.0
2023-08-25 09:30:00,36.14,36.3,36.09,36.13,1151453.0,32.4304,32.574,32.3855,32.4214,1151453.0
2023-08-25 10:00:00,36.14,36.15,36.01,36.02,944979.0,32.4304,32.4394,32.3137,32.3227,944979.0
2023-08-25 10:30:00,36.01,36.22,35.96,36.17,773441.0,32.3137,32.5022,32.2689,32.4573,773441.0
2023-08-25 11:00:00,36.16,36.39,36.14,36.39,730157.0,32.4483,32.6547,32.4304,32.6547,730157.0
2023-08-25 11:30:00,36.38,36.48,36.37,36.41,1019700.0,32.6458,32.7355,32.6368,32.6727,1019700.0
2023-08-25 12:00:00,36.41,36.66,36.4,36.61,993857.0,32.6727,32.897,32.6637,32.8522,993857.0
2023-08-25 12:30:00,36.61,36.66,36.54,36.65,712034.0,32.8522,32.897,32.7893,32.8881,712034.0
2023-08-25 13:00:00,36.66,36.69,36.57,36.62,965295.0,32.897,32.9239,32.8163,32.8611,965295.0
2023-08-25 13:30:00,36.63,36.64,36.56,36.61,546668.0,32.8701,32.8791,32.8073,32.8522,546668.0
2023-08-25 14:00:00,36.61,36.64,36.56,36.58,425171.0,32.8522,32.8791,32.8073,32.8252,425171.0
2023-08-25 14:30:00,36.58,36.6,36.46,36.49,504231.0,32.8252,32.8432,32.7176,32.7445,504231.0
2023-08-25 15:00:00,36.5,36.51,36.39,36.39,490511.0,32.7534,32.7624,32.6547,32.6547,490511.0
2023-08-25 15:30:00,36.39,36.44,36.29,36.39,2062744.0,32.6547,32.6996,32.565,32.6547,2062744.0
2023-08-28 09:30:00,36.44,36.52,36.28,36.45,1269647.0,32.6996,32.7714,32.556,32.7086,1269647.0
2023-08-28 10:00:00,36.45,36.46,36.3,36.32,817004.0,32.7086,32.7176,32.574,32.5919,817004.0
2023-08-28 10:30:00,36.33,36.37,36.22,36.25,822251.0,32.6009,32.6368,32.5022,32.5291,822251.0
2023-08-28 11:00:00,36.25,36.25,36.15,36.19,688939.0,32.5291,32.5291,32.4394,32.4753,688939.0
2023-08-28 11:30:00,36.2,36.22,36.12,36.16,691345.0,32.4842,32.5022,32.4125,32.4483,691345.0
2023-08-28 12:00:00,36.16,36.16,36.06,36.09,799085.0,32.4483,32.4483,32.3586,32.3855,799085.0
2023-08-28 12:30:00,36.09,36.12,36.04,36.09,1030074.0,32.3855,32.4125,32.3407,32.3855,1030074.0
2023-08-28 13:00:00,36.09,36.11,36.05,36.08,775352.0,32.3855,32.4035,32.3496,32.3766,775352.0
2023-08-28 13:30:00,36.09,36.13,36.03,36.08,753154.0,32.3855,32.4214,32.3317,32.3766,753154.0
2023-08-28 14:00:00,36.08,36.13,36.05,36.09,561002.0,32.3766,32.4214,32.3496,32.3855,561002.0
2023-08-28 14:30:00,36.09,36.11,36.04,36.06,489749.0,32.3855,32.4035,32.3407,32.3586,489749.0
2023-08-28 15:00:00,36.07,36.19,36.06,36.13,1113823.0,32.3676,32.4753,32.3586,32.4214,1113823.0
2023-08-28 15:30:00,36.13,36.23,36.09,36.21,2529452.0,32.4214,32.5112,32.3855,32.4932,2529452.0
2023-08-29 09:30:00,36.26,36.94,36.24,36.59,3017470.0,32.5381,33.1483,32.5201,32.8342,3017470.0
2023-08-29 10:00:00,36.59,36.68,36.31,36.34,1183352.0,32.8342,32.915,32.583,32.6099,1183352.0
2023-08-29 10:30:00,36.34,36.39,36.19,36.27,1145935.0,32.6099,32.6547,32.4753,32.5471,1145935.0
2023-08-29 11:00:00,36.27,36.28,36.11,36.25,1155036.0,32.5471,32.556,32.4035,32.5291,1155036.0
2023-08-29 11:30:00,36.25,36.28,36.13,36.19,955745.0,32.5291,32.556,32.4214,32.4753,955745.0
2023-08-29 12:00:00,36.2,36.21,36.12,36.18,638226.0,32.4842,32.4932,32.4125,32.4663,638226.0
2023-08-29 12:30:00,36.18,36.21,36.12,36.14,664828.0,32.4663,32.4932,32.4125,32.4304,664828.0
2023-08-29 13:00:00,36.14,36.15,36.06,36.07,851722.0,32.4304,32.4394,32.3586,32.3676,851722.0
2023-08-29 13:30:00,36.08,36.12,36.04,36.05,926397.0,32.3766,32.4125,32.3407,32.3496,926397.0
2023-08-29 14:00:00,36.05,36.07,36.0,36.04,1172938.0,32.3496,32.3676,32.3048,32.3407,1172938.0
2023-08-29 14:30:00,36.05,36.12,36.04,36.09,684043.0,32.3496,32.4125,32.3407,32.3855,684043.0
2023-08-29 15:00:00,36.09,36.13,36.05,36.13,886856.0,32.3855,32.4214,32.3496,32.4214,886856.0
2023-08-29 15:30:00,36.13,36.17,36.07,36.15,2606374.0,32.4214,32.4573,32.3676,32.4394,2606374.0
2023-08-30 09:30:00,36.18,36.25,36.11,36.16,1266831.0,32.4663,32.5291,32.4035,32.4483,1266831.0
2023-08-30 10:00:00,36.16,36.18,35.97,35.99,1199839.0,32.4483,32.4663,32.2778,32.2958,1199839.0
2023-08-30 10:30:00,35.99,36.05,35.93,36.04,897993.0,32.2958,32.3496,32.242,32.3407,897993.0
2023-08-30 11:00:00,36.05,36.11,36.0,36.11,608469.0,32.3496,32.4035,32.3048,32.4035,608469.0
2023-08-30 11:30:00,36.11,36.14,36.06,36.08,878991.0,32.4035,32.4304,32.3586,32.3766,878991.0
2023-08-30 12:00:00,36.08,36.14,36.07,36.12,589076.0,32.3766,32.4304,32.3676,32.4125,589076.0
2023-08-30 12:30:00,36.12,36.12,36.07,36.09,510384.0,32.4125,32.4125,32.3676,32.3855,510384.0
2023-08-30 13:00:00,36.09,36.11,36.02,36.05,557576.0,32.3855,32.4035,32.3227,32.3496,557576.0
2023-08-30 13:30:00,36.05,36.07,36.01,36.05,491063.0,32.3496,32.3676,32.3137,32.3496,491063.0
2023-08-30 14:00:00,36.05,36.05,35.91,35.91,902563.0,32.3496,32.3496,32.224,32.224,902563.0
2023-08-30 14:30:00,35.91,35.97,35.91,35.94,599850.0,32.224,32.2778,32.224,32.2509,599850.0
2023-08-30 15:00:00,35.94,35.99,35.92,35.94,753188.0,32.2509,32.2958,32.233,32.2509,753188.0
2023-08-30 15:30:00,35.94,35.95,35.82,35.91,3200481.0,32.2509,32.2599,32.1432,32.224,3200481.0
2023-08-31 09:30:00,35.94,35.99,35.84,35.91,1656820.0,32.2509,32.2958,32.1612,32.224,1656820.0
2023-08-31 10:00:00,35.9,35.91,35.83,35.86,692257.0,32.215,32.224,32.1522,32.1791,692257.0
2023-08-31 10:30:00,35.86,35.89,35.78,35.81,857033.0,32.1791,32.2061,32.1074,32.1343,857033.0
2023-08-31 11:00:00,35.8,35.84,35.74,35.76,1010026.0,32.1253,32.1612,32.0715,32.0894,1010026.0
2023-08-31 11:30:00,35.76,35.8,35.71,35.79,638556.0,32.0894,32.1253,32.0445,32.1163,638556.0
2023-08-31 12:00:00,35.79,35.8,35.71,35.8,641816.0,32.1163,32.1253,32.0445,32.1253,641816.0
2023-08-31 12:30:00,35.79,35.79,35.62,35.64,919776.0,32.1163,32.1163,31.9638,31.9817,919776.0
2023-08-31 13:00:00,35.64,35.68,35.61,35.68,707066.0,31.9817,32.0176,31.9548,32.0176,707066.0
2023-08-31 13:30:00,35.69,35.72,35.63,35.64,558153.0,32.0266,32.0535,31.9727,31.9817,558153.0
2023-08-31 14:00:00,35.64,35.68,35.63,35.66,516639.0,31.9817,32.0176,31.9727,31.9997,516639.0
2023-08-31 14:30:00,35.66,35.68,35.48,35.48,1309526.0,31.9997,32.0176,31.8381,31.8381,1309526.0
2023-08-31 15:00:00,35.48,35.6,35.46,35.47,1205387.0,31.8381,31.9458,31.8202,31.8292,1205387.0
2023-08-31 15:30:00,35.47,35.52,35.38,35.4,4094940.0,31.8292,31.874,31.7484,31.7664,4094940.0
2023-09-01 09:30:00,35.64,35.86,35.6,35.65,1498119.0,31.9817,32.1791,31.9458,31.9907,1498119.0
2023-09-01 10:00:00,35.66,36.0,35.63,35.96,2167848.0,31.9997,32.3048,31.9727,32.2689,2167848.0
2023-09-01 10:30:00,35.96,36.06,35.93,35.95,1966588.0,32.2689,32.3586,32.242,32.2599,1966588.0
2023-09-01 11:00:00,35.95,35.99,35.8,35.84,1000386.0,32.2599,32.2958,32.1253,32.1612,1000386.0
2023-09-01 11:30:00,35.84,35.85,35.73,35.77,597967.0,32.1612,32.1702,32.0625,32.0984,597967.0
2023-09-01 12:00:00,35.76,35.8,35.72,35.77,476041.0,32.0894,32.1253,32.0535,32.0984,476041.0
2023-09-01 12:30:00,35.77,35.77,35.71,35.71,530181.0,32.0984,32.0984,32.0445,32.0445,530181.0
2023-09-01 13:00:00,35.72,35.78,35.68,35.77,560790.0,32.0535,32.1074,32.0176,32.0984,560790.0
2023-09-01 13:30:00,35.76,35.84,35.73,35.83,450206.0,32.0894,32.1612,32.0625,32.1522,450206.0
2023-09-01 14:00:00,35.83,35.89,35.8,35.89,668417.0,32.1522,32.2061,32.1253,32.2061,668417.0
2023-09-01 14:30:00,35.89,35.92,35.84,35.88,707247.0,32.2061,32.233,32.1612,32.1971,707247.0
2023-09-01 15:00:00,35.89,35.91,35.82,35.84,590561.0,32.2061,32.224,32.1432,32.1612,590561.0
2023-09-01 15:30:00,35.84,35.85,35.76,35.79,1743138.0,32.1612,32.1702,32.0894,32.1163,1743138.0
2023-09-05 09:30:00,35.96,36.29,35.86,36.05,3483943.0,32.2689,32.565,32.1791,32.3496,3483943.0
2023-09-05 10:00:00,36.05,36.23,35.98,36.01,2136452.0,32.3496,32.5112,32.2868,32.3137,2136452.0
2023-09-05 10:30:00,36.01,36.01,35.69,35.72,1943228.0,32.3137,32.3137,32.0266,32.0535,1943228.0
2023-09-05 11:00:00,35.72,35.76,35.63,35.72,1474182.0,32.0535,32.0894,31.9727,32.0535,1474182.0
2023-09-05 11:30:00,35.73,35.81,35.69,35.8,1104126.0,32.0625,32.1343,32.0266,32.1253,1104126.0
2023-09-05 12:00:00,35.8,35.84,35.76,35.79,666449.0,32.1253,32.1612,32.0894,32.1163,666449.0
2023-09-05 12:30:00,35.78,35.84,35.77,35.84,792062.0,32.1074,32.1612,32.0984,32.1612,792062.0
2023-09-05 13:00:00,35.84,35.88,35.74,35.76,1002182.0,32.1612,32.1971,32.0715,32.0894,1002182.0
2023-09-05 13:30:00,35.76,35.77,35.54,35.56,1198942.0,32.0894,32.0984,31.892,31.9099,1198942.0
2023-09-05 14:00:00,35.56,35.58,35.45,35.49,1086360.0,31.9099,31.9279,31.8112,31.8471,1086360.0
2023-09-05 14:30:00,35.49,35.58,35.43,35.43,1152977.0,31.8471,31.9279,31.7933,31.7933,1152977.0
2023-09-05 15:00:00,35.43,35.48,35.39,35.4,991352.0,31.7933,31.8381,31.7574,31.7664,991352.0
2023-09-05 15:30:00,35.4,35.55,35.35,35.38,2846626.0,31.7664,31.901,31.7215,31.7484,2846626.0
2023-09-06 09:30:00,35.26,35.28,34.68,34.79,3329887.0,31.6407,31.6587,31.1203,31.219,3329887.0
2023-09-06 10:00:00,34.78,34.85,34.57,34.59,2040229.0,31.21,31.2728,31.0216,31.0395,2040229.0
2023-09-06 10:30:00,34.59,34.73,34.57,34.72,1446084.0,31.0395,31.1651,31.0216,31.1562,1446084.0
2023-09-06 11:00:00,34.72,34.81,34.64,34.68,1720325.0,31.1562,31.2369,31.0844,31.1203,1720325.0
2023-09-06 11:30:00,34.68,34.72,34.59,34.61,1616571.0,31.1203,31.1562,31.0395,31.0574,1616571.0
2023-09-06 12:00:00,34.61,34.61,34.5,34.56,1245061.0,31.0574,31.0574,30.9587,31.0126,1245061.0
2023-09-06 12:30:00,34.55,34.58,34.4,34.41,1386428.0,31.0036,31.0305,30.869,30.878,1386428.0
2023-09-06 13:00:00,34.41,34.6,34.32,34.36,2815678.0,30.878,31.0485,30.7972,30.8331,2815678.0
2023-09-06 13:30:00,34.36,34.39,34.26,34.3,1577729.0,30.8331,30.86,30.7434,30.7793,1577729.0
2023-09-06 14:00:00,34.31,34.38,34.28,34.32,1285106.0,30.7882,30.8511,30.7613,30.7972,1285106.0
2023-09-06 14:30:00,34.32,34.43,34.31,34.42,1123277.0,30.7972,30.8959,30.7882,30.8869,1123277.0
2023-09-06 15:00:00,34.41,34.48,34.39,34.47,1426685.0,30.878,30.9408,30.86,30.9318,1426685.0
2023-09-06 15:30:00,34.48,34.49,34.37,34.37,4462262.0,30.9408,30.9498,30.8421,30.8421,4462262.0
2023-09-07 09:30:00,34.47,34.64,34.39,34.44,1735005.0,30.9318,31.0844,30.86,30.9049,1735005.0
2023-09-07 10:00:00,34.44,34.52,34.14,34.22,2034359.0,30.9049,30.9767,30.6357,30.7075,2034359.0
2023-09-07 10:30:00,34.22,34.22,34.04,34.1,1603951.0,30.7075,30.7075,30.546,30.5998,1603951.0
2023-09-07 11:00:00,34.1,34.28,34.06,34.27,2116897.0,30.5998,30.7613,30.5639,30.7523,2116897.0
2023-09-07 11:30:00,34.27,34.51,34.27,34.48,1591316.0,30.7523,30.9677,30.7523,30.9408,1591316.0
2023-09-07 12:00:00,34.48,34.52,34.33,34.41,967135.0,30.9408,30.9767,30.8062,30.878,967135.0
2023-09-07 12:30:00,34.41,34.42,34.3,34.31,913862.0,30.878,30.8869,30.7793,30.7882,913862.0
2023-09-07 13:00:00,34.31,34.37,34.27,34.31,723751.0,30.7882,30.8421,30.7523,30.7882,723751.0
2023-09-07 13:30:00,34.3,34.37,34.23,34.26,896100.0,30.7793,30.8421,30.7165,30.7434,896100.0
2023-09-07 14:00:00,34.25,34.27,34.12,34.12,970975.0,30.7344,30.7523,30.6177,30.6177,970975.0
2023-09-07 14:30:00,34.12,34.23,34.06,34.23,1781123.0,30.6177,30.7165,30.5639,30.7165,1781123.0
2023-09-07 15:00:00,34.23,34.32,34.16,34.28,1211852.0,30.7165,30.7972,30.6536,30.7613,1211852.0
2023-09-07 15:30:00,34.28,34.36,34.22,34.27,3820810.0,30.7613,30.8331,30.7075,30.7523,3820810.0
2023-09-08 09:30:00,34.23,34.29,34.11,34.23,1334136.0,30.7165,30.7703,30.6088,30.7165,1334136.0
2023-09-08 10:00:00,34.23,34.28,34.16,34.27,1004392.0,30.7165,30.7613,30.6536,30.7523,1004392.0
2023-09-08 10:30:00,34.27,34.39,34.26,34.33,1021106.0,30.7523,30.86,30.7434,30.8062,1021106.0
2023-09-08 11:00:00,34.33,34.38,34.23,34.24,742355.0,30.8062,30.8511,30.7165,30.7254,742355.0
2023-09-08 11:30:00,34.23,34.3,34.19,34.25,741041.0,30.7165,30.7793,30.6806,30.7344,741041.0
2023-09-08 12:00:00,34.25,34.26,34.18,34.19,668159.0,30.7344,30.7434,30.6716,30.6806,668159.0
2023-09-08 12:30:00,34.18,34.21,34.15,34.18,779603.0,30.6716,30.6985,30.6447,30.6716,779603.0
2023-09-08 13:00:00,34.17,34.18,34.11,34.13,743911.0,30.6626,30.6716,30.6088,30.6267,743911.0
2023-09-08 13:30:00,34.13,34.13,34.05,34.09,804938.0,30.6267,30.6267,30.5549,30.5908,804938.0
2023-09-08 14:00:00,34.09,34.15,34.07,34.13,805123.0,30.5908,30.6447,30.5729,30.6267,805123.0
2023-09-08 14:30:00,34.12,34.21,34.1,34.19,701567.0,30.6177,30.6985,30.5998,30.6806,701567.0
2023-09-08 15:00:00,34.19,34.21,34.09,34.12,972544.0,30.6806,30.6985,30.5908,30.6177,972544.0
2023-09-08 15:30:00,34.12,34.27,34.11,34.25,2808148.0,30.6177,30.7523,30.6088,30.7344,2808148.0
2023-09-11 09:30:00,34.24,34.3,33.54,33.64,4164259.0,30.7254,30.7793,30.0973,30.187,4164259.0
2023-09-11 10:00:00,33.64,33.89,33.63,33.86,2403288.0,30.187,30.4114,30.178,30.3844,2403288.0
2023-09-11 10:30:00,33.86,33.96,33.75,33.8,1529828.0,30.3844,30.4742,30.2857,30.3306,1529828.0
2023-09-11 11:00:00,33.8,33.83,33.6,33.7,1857703.0,30.3306,30.3575,30.1511,30.2409,1857703.0
2023-09-11 11:30:00,33.7,33.8,33.69,33.77,1098998.0,30.2409,30.3306,30.2319,30.3037,1098998.0
2023-09-11 12:00:00,33.77,33.83,33.75,33.82,807373.0,30.3037,30.3575,30.2857,30.3485,807373.0
2023-09-11 12:30:00,33.82,33.84,33.78,33.83,919516.0,30.3485,30.3665,30.3126,30.3575,919516.0
2023-09-11 13:00:00,33.83,33.97,33.78,33.96,1127463.0,30.3575,30.4831,30.3126,30.4742,1127463.0
2023-09-11 13:30:00,33.95,33.96,33.82,33.84,1028646.0,30.4652,30.4742,30.3485,30.3665,1028646.0
2023-09-11 14:00:00,33.84,33.94,33.84,33.92,927362.0,30.3665,30.4562,30.3665,30.4383,927362.0
2023-09-11 14:30:00,33.93,34.02,33.92,34.01,915238.0,30.4472,30.528,30.4383,30.519,915238.0
2023-09-11 15:00:00,34.01,34.08,33.98,34.04,1203283.0,30.519,30.5818,30.4921,30.546,1203283.0
2023-09-11 15:30:00,34.04,34.04,33.91,33.95,2971733.0,30.546,30.546,30.4293,30.4652,2971733.0
2023-09-12 09:30:00,33.97,34.04,33.82,33.84,1233123.0,30.4831,30.546,30.3485,30.3665,1233123.0
2023-09-12 10:00:00,33.84,33.88,33.75,33.81,919153.0,30.3665,30.4024,30.2857,30.3396,919153.0
2023-09-12 10:30:00,33.82,33.89,33.81,33.84,649489.0,30.3485,30.4114,30.3396,30.3665,649489.0
2023-09-12 11:00:00,33.84,34.0,33.84,33.96,869389.0,30.3665,30.5101,30.3665,30.4742,869389.0
2023-09-12 11:30:00,33.95,34.01,33.88,33.96,1030701.0,30.4652,30.519,30.4024,30.4742,1030701.0
2023-09-12 12:00:00,33.97,34.08,33.95,34.05,694006.0,30.4831,30.5818,30.4652,30.5549,694006.0
2023-09-12 12:30:00,34.05,34.07,34.01,34.04,644369.0,30.5549,30.5729,30.519,30.546,644369.0
2023-09-12 13:00:00,34.04,34.13,34.03,34.11,672153.0,30.546,30.6267,30.537,30.6088,672153.0
2023-09-12 13:30:00,34.11,34.17,34.1,34.11,630057.0,30.6088,30.6626,30.5998,30.6088,630057.0
2023-09-12 14:00:00,34.12,34.15,34.08,34.13,673497.0,30.6177,30.6447,30.5818,30.6267,673497.0
2023-09-12 14:30:00,34.14,34.19,34.12,34.16,719041.0,30.6357,30.6806,30.6177,30.6536,719041.0
2023-09-12 15:00:00,34.16,34.2,34.12,34.19,1115621.0,30.6536,30.6895,30.6177,30.6806,1115621.0
2023-09-12 15:30:00,34.19,34.21,34.13,34.15,2608350.0,30.6806,30.6985,30.6267,30.6447,2608350.0
2023-09-13 09:30:00,34.21,34.59,34.21,34.55,2613536.0,30.6985,31.0395,30.6985,31.0036,2613536.0
2023-09-13 10:00:00,34.55,34.62,34.5,34.53,1484073.0,31.0036,31.0664,30.9587,30.9857,1484073.0
2023-09-13 10:30:00,34.53,34.55,34.41,34.42,999714.0,30.9857,31.0036,30.878,30.8869,999714.0
2023-09-13 11:00:00,34.43,34.43,34.31,34.34,1257698.0,30.8959,30.8959,30.7882,30.8152,1257698.0
2023-09-13 11:30:00,34.34,34.38,34.29,34.33,1206530.0,30.8152,30.8511,30.7703,30.8062,1206530.0
2023-09-13 12:00:00,34.33,34.33,34.18,34.19,948886.0,30.8062,30.8062,30.6716,30.6806,948886.0
2023-09-13 12:30:00,34.18,34.23,34.04,34.07,1469499.0,30.6716,30.7165,30.546,30.5729,1469499.0
2023-09-13 13:00:00,34.08,34.12,34.05,34.11,1008665.0,30.5818,30.6177,30.5549,30.6088,1008665.0
2023-09-13 13:30:00,34.12,34.17,34.07,34.12,874993.0,30.6177,30.6626,30.5729,30.6177,874993.0
2023-09-13 14:00:00,34.11,34.14,34.07,34.09,950660.0,30.6088,30.6357,30.5729,30.5908,950660.0
2023-09-13 14:30:00,34.09,34.12,34.01,34.02,1234987.0,30.5908,30.6177,30.519,30.528,1234987.0
2023-09-13 15:00:00,34.02,34.06,34.0,34.01,1081199.0,30.528,30.5639,30.5101,30.519,1081199.0
2023-09-13 15:30:00,34.01,34.09,34.0,34.08,2870098.0,30.519,30.5908,30.5101,30.5818,2870098.0
2023-09-14 09:30:00,34.24,34.38,34.17,34.3,1989130.0,30.7254,30.8511,30.6626,30.7793,1989130.0
2023-09-14 10:00:00,34.3,34.34,34.16,34.17,1558440.0,30.7793,30.8152,30.6536,30.6626,1558440.0
2023-09-14 10:30:00,34.16,34.19,33.98,33.99,1092878.0,30.6536,30.6806,30.4921,30.5011,1092878.0
2023-09-14 11:00:00,33.98,34.08,33.98,34.06,1245492.0,30.4921,30.5818,30.4921,30.5639,1245492.0
2023-09-14 11:30:00,34.05,34.15,34.05,34.1,1087262.0,30.5549,30.6447,30.5549,30.5998,1087262.0
2023-09-14 12:00:00,34.09,34.15,34.06,34.14,667246.0,30.5908,30.6447,30.5639,30.6357,667246.0
2023-09-14 12:30:00,34.13,34.17,34.11,34.15,979102.0,30.6267,30.6626,30.6088,30.6447,979102.0
2023-09-14 13:00:00,34.15,34.18,34.13,34.17,453520.0,30.6447,30.6716,30.6267,30.6626,453520.0
2023-09-14 13:30:00,34.17,34.2,34.07,34.19,1202063.0,30.6626,30.6895,30.5729,30.6806,1202063.0
2023-09-14 14:00:00,34.2,34.27,34.19,34.22,1219224.0,30.6895,30.7523,30.6806,30.7075,1219224.0
2023-09-14 14:30:00,34.23,34.26,34.17,34.17,930659.0,30.7165,30.7434,30.6626,30.6626,930659.0
2023-09-14 15:00:00,34.17,34.21,34.12,34.16,1209660.0,30.6626,30.6985,30.6177,30.6536,1209660.0
2023-09-14 15:30:00,34.16,34.28,34.13,34.16,2793044.0,30.6536,30.7613,30.6267,30.6536,2793044.0
2023-09-15 09:30:00,34.06,34.42,34.06,34.29,5281520.0,30.5639,30.8869,30.5639,30.7703,5281520.0
2023-09-15 10:00:00,34.29,34.41,34.15,34.16,1061074.0,30.7703,30.878,30.6447,30.6536,1061074.0
2023-09-15 10:30:00,34.16,34.23,34.07,34.15,922344.0,30.6536,30.7165,30.5729,30.6447,922344.0
2023-09-15 11:00:00,34.15,34.17,34.08,34.14,734574.0,30.6447,30.6626,30.5818,30.6357,734574.0
2023-09-15 11:30:00,34.14,34.14,34.1,34.13,864645.0,30.6357,30.6357,30.5998,30.6267,864645.0
2023-09-15 12:00:00,34.13,34.24,34.1,34.23,1001199.0,30.6267,30.7254,30.5998,30.7165,1001199.0
2023-09-15 12:30:00,34.23,34.23,34.11,34.12,722401.0,30.7165,30.7165,30.6088,30.6177,722401.0
2023-09-15 13:00:00,34.12,34.12,33.93,33.96,1352638.0,30.6177,30.6177,30.4472,30.4742,1352638.0
2023-09-15 13:30:00,33.95,34.01,33.91,33.98,1064499.0,30.4652,30.519,30.4293,30.4921,1064499.0
2023-09-15 14:00:00,33.98,34.01,33.95,33.95,729729.0,30.4921,30.519,30.4652,30.4652,729729.0
2023-09-15 14:30:00,33.95,33.99,33.9,33.95,1042138.0,30.4652,30.5011,30.4203,30.4652,1042138.0
2023-09-15 15:00:00,33.95,33.96,33.82,33.86,1341000.0,30.4652,30.4742,30.3485,30.3844,1341000.0
2023-09-15 15:30:00,33.87,34.06,33.81,34.04,5298456.0,30.3934,30.5639,30.3396,30.546,5298456.0
2023-09-18 09:30:00,34.12,34.12,33.48,33.61,2796403.0,30.6177,30.6177,30.0434,30.1601,2796403.0
2023-09-18 10:00:00,33.6,33.65,33.44,33.57,1528505.0,30.1511,30.196,30.0075,30.1242,1528505.0
2023-09-18 10:30:00,33.58,33.63,33.51,33.56,1015353.0,30.1332,30.178,30.0704,30.1152,1015353.0
2023-09-18 11:00:00,33.55,33.69,33.51,33.68,1074193.0,30.1063,30.2319,30.0704,30.2229,1074193.0
2023-09-18 11:30:00,33.68,33.75,33.63,33.73,910129.0,30.2229,30.2857,30.178,30.2678,910129.0
2023-09-18 12:00:00,33.73,33.74,33.65,33.66,725514.0,30.2678,30.2767,30.196,30.205,725514.0
2023-09-18 12:30:00,33.66,33.72,33.61,33.64,786695.0,30.205,30.2588,30.1601,30.187,786695.0
2023-09-18 13:00:00,33.65,33.67,33.62,33.64,660045.0,30.196,30.2139,30.1691,30.187,660045.0
2023-09-18 13:30:00,33.64,33.74,33.59,33.73,911302.0,30.187,30.2767,30.1421,30.2678,911302.0
2023-09-18 14:00:00,33.73,33.74,33.53,33.55,922135.0,30.2678,30.2767,30.0883,30.1063,922135.0
2023-09-18 14:30:00,33.56,33.65,33.54,33.65,1023094.0,30.1152,30.196,30.0973,30.196,1023094.0
2023-09-18 15:00:00,33.65,33.67,33.55,33.65,2174261.0,30.196,30.2139,30.1063,30.196,2174261.0
2023-09-18 15:30:00,33.65,33.65,33.55,33.64,3128536.0,30.196,30.196,30.1063,30.187,3128536.0
2023-09-19 09:30:00,33.55,33.97,33.55,33.84,2600312.0,30.1063,30.4831,30.1063,30.3665,2600312.0
2023-09-19 10:00:00,33.84,33.86,33.62,33.72,1740049.0,30.3665,30.3844,30.1691,30.2588,1740049.0
2023-09-19 10:30:00,33.72,33.74,33.57,33.6,1208795.0,30.2588,30.2767,30.1242,30.1511,1208795.0
2023-09-19 11:00:00,33.61,33.62,33.51,33.59,851810.0,30.1601,30.1691,30.0704,30.1421,851810.0
2023-09-19 11:30:00,33.59,33.75,33.55,33.72,1070253.0,30.1421,30.2857,30.1063,30.2588,1070253.0
2023-09-19 12:00:00,33.72,33.82,33.71,33.79,1165439.0,30.2588,30.3485,30.2498,30.3216,1165439.0
2023-09-19 12:30:00,33.79,33.86,33.75,33.86,1105212.0,30.3216,30.3844,30.2857,30.3844,1105212.0
2023-09-19 13:00:00,33.86,33.9,33.8,33.83,916163.0,30.3844,30.4203,30.3306,30.3575,916163.0
2023-09-19 13:30:00,33.83,33.94,33.81,33.91,871462.0,30.3575,30.4562,30.3396,30.4293,871462.0
2023-09-19 14:00:00,33.92,34.0,33.91,33.96,736853.0,30.4383,30.5101,30.4293,30.4742,736853.0
2023-09-19 14:30:00,33.95,34.01,33.93,33.95,1115456.0,30.4652,30.519,30.4472,30.4652,1115456.0
2023-09-19 15:00:00,33.95,33.98,33.93,33.95,834354.0,30.4652,30.4921,30.4472,30.4652,834354.0
2023-09-19 15:30:00,33.95,34.0,33.87,33.98,3456218.0,30.4652,30.5101,30.3934,30.4921,3456218.0
2023-09-20 09:30:00,34.08,34.09,33.81,33.86,1238451.0,30.5818,30.5908,30.3396,30.3844,1238451.0
2023-09-20 10:00:00,33.86,34.02,33.83,34.0,1464897.0,30.3844,30.528,30.3575,30.5101,1464897.0
2023-09-20 10:30:00,34.0,34.07,33.89,33.91,956832.0,30.5101,30.5729,30.4114,30.4293,956832.0
2023-09-20 11:00:00,33.91,33.95,33.76,33.76,730472.0,30.4293,30.4652,30.2947,30.2947,730472.0
2023-09-20 11:30:00,33.76,33.77,33.69,33.73,1015626.0,30.2947,30.3037,30.2319,30.2678,1015626.0
2023-09-20 12:00:00,33.73,33.78,33.68,33.71,1039028.0,30.2678,30.3126,30.2229,30.2498,1039028.0
2023-09-20 12:30:00,33.71,33.72,33.6,33.66,1601964.0,30.2498,30.2588,30.1511,30.205,1601964.0
2023-09-20 13:00:00,33.66,33.72,33.61,33.71,1240793.0,30.205,30.2588,30.1601,30.2498,1240793.0
2023-09-20 13:30:00,33.72,33.74,33.65,33.7,1098471.0,30.2588,30.2767,30.196,30.2409,1098471.0
2023-09-20 14:00:00,33.69,33.7,33.61,33.62,806649.0,30.2319,30.2409,30.1601,30.1691,806649.0
2023-09-20 14:30:00,33.62,33.65,33.56,33.63,1484360.0,30.1691,30.196,30.1152,30.178,1484360.0
2023-09-20 15:00:00,33.63,33.64,33.59,33.64,1414625.0,30.178,30.187,30.1421,30.187,1414625.0
2023-09-20 15:30:00,33.64,33.73,33.55,33.62,5297114.0,30.187,30.2678,30.1063,30.1691,5297114.0
2023-09-21 09:30:00,33.47,33.57,33.32,33.51,2407202.0,30.0345,30.1242,29.8999,30.0704,2407202.0
2023-09-21 10:00:00,33.52,33.59,33.4,33.41,1238436.0,30.0793,30.1421,29.9716,29.9806,1238436.0
2023-09-21 10:30:00,33.41,33.42,33.28,33.29,1494898.0,29.9806,29.9896,29.864,29.8729,1494898.0
2023-09-21 11:00:00,33.29,33.36,33.26,33.36,1385948.0,29.8729,29.9358,29.846,29.9358,1385948.0
2023-09-21 11:30:00,33.36,33.4,33.31,33.34,1302653.0,29.9358,29.9716,29.8909,29.9178,1302653.0
2023-09-21 12:00:00,33.34,33.36,33.27,33.29,1145933.0,29.9178,29.9358,29.855,29.8729,1145933.0
2023-09-21 12:30:00,33.3,33.32,33.11,33.12,1545276.0,29.8819,29.8999,29.7114,29.7204,1545276.0
2023-09-21 13:00:00,33.13,33.13,33.03,33.08,1353327.0,29.7294,29.7294,29.6396,29.6845,1353327.0
2023-09-21 13:30:00,33.08,33.14,33.03,33.03,1231240.0,29.6845,29.7383,29.6396,29.6396,1231240.0
2023-09-21 14:00:00,33.04,33.05,32.95,32.95,1745758.0,29.6486,29.6576,29.5678,29.5678,1745758.0
2023-09-21 14:30:00,32.95,32.99,32.93,32.94,975681.0,29.5678,29.6037,29.5499,29.5589,975681.0
2023-09-21 15:00:00,32.95,32.98,32.85,32.87,1760783.0,29.5678,29.5948,29.4781,29.496,1760783.0
2023-09-21 15:30:00,32.87,32.91,32.83,32.85,3726322.0,29.496,29.5319,29.4602,29.4781,3726322.0
2023-09-22 09:30:00,33.09,33.09,32.53,32.61,3246462.0,29.6935,29.6935,29.1909,29.2627,3246462.0
2023-09-22 10:00:00,32.61,32.68,32.54,32.62,1536028.0,29.2627,29.3256,29.1999,29.2717,1536028.0
2023-09-22 10:30:00,32.62,32.77,32.5,32.74,2020270.0,29.2717,29.4063,29.164,29.3794,2020270.0
2023-09-22 11:00:00,32.75,32.81,32.59,32.8,1851559.0,29.3884,29.4422,29.2448,29.4332,1851559.0
2023-09-22 11:30:00,32.8,32.85,32.71,32.8,1299620.0,29.4332,29.4781,29.3525,29.4332,1299620.0
2023-09-22 12:00:00,32.79,32.8,32.62,32.66,747233.0,29.4243,29.4332,29.2717,29.3076,747233.0
2023-09-22 12:30:00,32.66,32.69,32.6,32.68,967601.0,29.3076,29.3345,29.2538,29.3256,967601.0
2023-09-22 13:00:00,32.67,32.72,32.61,32.62,746002.0,29.3166,29.3614,29.2627,29.2717,746002.0
2023-09-22 13:30:00,32.63,32.63,32.53,32.59,1367578.0,29.2807,29.2807,29.1909,29.2448,1367578.0
2023-09-22 14:00:00,32.59,32.66,32.55,32.58,1274309.0,29.2448,29.3076,29.2089,29.2358,1274309.0
2023-09-22 14:30:00,32.58,32.68,32.55,32.66,1040248.0,29.2358,29.3256,29.2089,29.3076,1040248.0
2023-09-22 15:00:00,32.66,32.84,32.66,32.8,1298887.0,29.3076,29.4691,29.3076,29.4332,1298887.0
2023-09-22 15:30:00,32.8,32.83,32.66,32.69,3641039.0,29.4332,29.4602,29.3076,29.3345,3641039.0
2023-09-25 09:30:00,32.69,32.69,32.41,32.62,1937030.0,29.3345,29.3345,29.0833,29.2717,1937030.0
2023-09-25 10:00:00,32.62,32.72,32.58,32.69,1175784.0,29.2717,29.3614,29.2358,29.3345,1175784.0
2023-09-25 10:30:00,32.69,32.76,32.62,32.65,975132.0,29.3345,29.3973,29.2717,29.2986,975132.0
2023-09-25 11:00:00,32.64,32.7,32.61,32.65,1023641.0,29.2897,29.3435,29.2627,29.2986,1023641.0
2023-09-25 11:30:00,32.65,32.69,32.62,32.68,535438.0,29.2986,29.3345,29.2717,29.3256,535438.0
2023-09-25 12:00:00,32.68,32.76,32.67,32.76,492967.0,29.3256,29.3973,29.3166,29.3973,492967.0
2023-09-25 12:30:00,32.76,32.76,32.69,32.73,512346.0,29.3973,29.3973,29.3345,29.3704,512346.0
2023-09-25 13:00:00,32.74,32.81,32.72,32.73,844176.0,29.3794,29.4422,29.3614,29.3704,844176.0
2023-09-25 13:30:00,32.73,32.8,32.67,32.77,837304.0,29.3704,29.4332,29.3166,29.4063,837304.0
2023-09-25 14:00:00,32.77,32.8,32.73,32.75,619116.0,29.4063,29.4332,29.3704,29.3884,619116.0
2023-09-25 14:30:00,32.74,32.8,32.73,32.79,733552.0,29.3794,29.4332,29.3704,29.4243,733552.0
2023-09-25 15:00:00,32.79,32.83,32.74,32.81,1016787.0,29.4243,29.4602,29.3794,29.4422,1016787.0
2023-09-25 15:30:00,32.8,32.98,32.8,32.98,3714945.0,29.4332,29.5948,29.4332,29.5948,3714945.0
2023-09-26 09:30:00,32.72,32.8,32.63,32.8,1256948.0,29.3614,29.4332,29.2807,29.4332,1256948.0
2023-09-26 10:00:00,32.8,32.81,32.64,32.68,913664.0,29.4332,29.4422,29.2897,29.3256,913664.0
2023-09-26 10:30:00,32.67,32.79,32.6,32.78,1277510.0,29.3166,29.4243,29.2538,29.4153,1277510.0
2023-09-26 11:00:00,32.77,32.8,32.64,32.65,1508333.0,29.4063,29.4332,29.2897,29.2986,1508333.0
2023-09-26 11:30:00,32.66,32.77,32.65,32.75,1047037.0,29.3076,29.4063,29.2986,29.3884,1047037.0
2023-09-26 12:00:00,32.75,32.92,32.74,32.91,1269908.0,29.3884,29.5409,29.3794,29.5319,1269908.0
2023-09-26 12:30:00,32.91,32.96,32.84,32.85,1193258.0,29.5319,29.5768,29.4691,29.4781,1193258.0
2023-09-26 13:00:00,32.86,32.86,32.72,32.75,1148044.0,29.4871,29.4871,29.3614,29.3884,1148044.0
2023-09-26 13:30:00,32.76,32.78,32.61,32.63,1007003.0,29.3973,29.4153,29.2627,29.2807,1007003.0
2023-09-26 14:00:00,32.63,32.63,32.5,32.52,1200655.0,29.2807,29.2807,29.164,29.182,1200655.0
2023-09-26 14:30:00,32.52,32.6,32.46,32.52,1407002.0,29.182,29.2538,29.1281,29.182,1407002.0
2023-09-26 15:00:00,32.52,32.58,32.47,32.48,1250761.0,29.182,29.2358,29.1371,29.1461,1250761.0
2023-09-26 15:30:00,32.48,32.48,32.36,32.38,4472668.0,29.1461,29.1461,29.0384,29.0563,4472668.0
2023-09-27 09:30:00,32.43,32.5,32.24,32.25,1987217.0,29.1012,29.164,28.9307,28.9397,1987217.0
2023-09-27 10:00:00,32.25,32.28,32.07,32.19,1680220.0,28.9397,28.9666,28.7782,28.8858,1680220.0
2023-09-27 10:30:00,32.19,32.23,32.08,32.09,974988.0,28.8858,28.9217,28.7871,28.7961,974988.0
2023-09-27 11:00:00,32.09,32.11,31.97,32.08,1533730.0,28.7961,28.8141,28.6884,28.7871,1533730.0
2023-09-27 11:30:00,32.08,32.14,31.92,32.04,1533725.0,28.7871,28.841,28.6436,28.7512,1533725.0
2023-09-27 12:00:00,32.04,32.11,32.01,32.05,2296216.0,28.7512,28.8141,28.7243,28.7602,2296216.0
2023-09-27 12:30:00,32.05,32.1,32.0,32.02,1000153.0,28.7602,28.8051,28.7154,28.7333,1000153.0
2023-09-27 13:00:00,32.01,32.04,31.91,31.92,767817.0,28.7243,28.7512,28.6346,28.6436,767817.0
2023-09-27 13:30:00,31.92,32.06,31.9,32.04,959975.0,28.6436,28.7692,28.6256,28.7512,959975.0
2023-09-27 14:00:00,32.05,32.18,32.02,32.18,1298362.0,28.7602,28.8769,28.7333,28.8769,1298362.0
2023-09-27 14:30:00,32.18,32.25,32.14,32.16,1249092.0,28.8769,28.9397,28.841,28.8589,1249092.0
2023-09-27 15:00:00,32.16,32.2,32.11,32.15,1133772.0,28.8589,28.8948,28.8141,28.85,1133772.0
2023-09-27 15:30:00,32.15,32.15,32.06,32.12,2841015.0,28.85,28.85,28.7692,28.823,2841015.0
2023-09-28 09:30:00,32.06,32.32,31.8,31.96,1993865.0,28.7692,29.0025,28.5359,28.6795,1993865.0
2023-09-28 10:00:00,31.96,32.03,31.82,31.84,1073394.0,28.6795,28.7423,28.5538,28.5718,1073394.0
2023-09-28 10:30:00,31.83,31.96,31.77,31.93,1954311.0,28.5628,28.6795,28.509,28.6525,1954311.0
2023-09-28 11:00:00,31.93,31.97,31.8,31.95,1523587.0,28.6525,28.6884,28.5359,28.6705,1523587.0
2023-09-28 11:30:00,31.95,32.02,31.92,31.96,2026725.0,28.6705,28.7333,28.6436,28.6795,2026725.0
2023-09-28 12:00:00,31.96,32.09,31.96,32.05,1611176.0,28.6795,28.7961,28.6795,28.7602,1611176.0
2023-09-28 12:30:00,32.05,32.11,31.94,31.96,1236340.0,28.7602,28.8141,28.6615,28.6795,1236340.0
2023-09-28 13:00:00,31.95,32.02,31.94,31.96,1443763.0,28.6705,28.7333,28.6615,28.6795,1443763.0
2023-09-28 13:30:00,31.96,31.97,31.87,31.95,1662498.0,28.6795,28.6884,28.5987,28.6705,1662498.0
2023-09-28 14:00:00,31.96,32.08,31.95,32.07,896924.0,28.6795,28.7871,28.6705,28.7782,896924.0
2023-09-28 14:30:00,32.07,32.13,32.04,32.1,2042125.0,28.7782,28.832,28.7512,28.8051,2042125.0
2023-09-28 15:00:00,32.11,32.12,32.04,32.12,1345124.0,28.8141,28.823,28.7512,28.823,1345124.0
2023-09-28 15:30:00,32.12,32.13,32.02,32.09,3515237.0,28.823,28.832,28.7333,28.7961,3515237.0
2023-09-29 09:30:00,32.35,32.89,32.3,32.84,3360816.0,29.0294,29.514,28.9846,29.4691,3360816.0
2023-09-29 10:00:00,32.84,32.94,32.78,32.9,1717126.0,29.4691,29.5589,29.4153,29.523,1717126.0
2023-09-29 10:30:00,32.9,32.99,32.79,32.94,1426921.0,29.523,29.6037,29.4243,29.5589,1426921.0
2023-09-29 11:00:00,32.94,33.08,32.89,32.91,1414068.0,29.5589,29.6845,29.514,29.5319,1414068.0
2023-09-29 11:30:00,32.91,32.91,32.69,32.8,1247368.0,29.5319,29.5319,29.3345,29.4332,1247368.0
2023-09-29 12:00:00,32.81,32.99,32.79,32.98,1247783.0,29.4422,29.6037,29.4243,29.5948,1247783.0
2023-09-29 12:30:00,32.98,33.13,32.96,32.98,1565626.0,29.5948,29.7294,29.5768,29.5948,1565626.0
2023-09-29 13:00:00,32.98,33.08,32.91,33.07,1502373.0,29.5948,29.6845,29.5319,29.6755,1502373.0
2023-09-29 13:30:00,33.07,33.17,33.05,33.16,1829047.0,29.6755,29.7653,29.6576,29.7563,1829047.0
2023-09-29 14:00:00,33.16,33.2,32.96,32.97,1616312.0,29.7563,29.7922,29.5768,29.5858,1616312.0
2023-09-29 14:30:00,32.97,33.19,32.96,33.18,1350690.0,29.5858,29.7832,29.5768,29.7742,1350690.0
2023-09-29 15:00:00,33.18,33.2,33.08,33.11,1706522.0,29.7742,29.7922,29.6845,29.7114,1706522.0
2023-09-29 15:30:00,33.11,33.23,33.07,33.18,7186669.0,29.7114,29.8191,29.6755,29.7742,7186669.0
2023-10-02 09:30:00,32.95,33.4,32.76,33.37,5137715.0,29.5678,29.9716,29.3973,29.9447,5137715.0
2023-10-02 10:00:00,33.37,33.48,33.13,33.22,2465584.0,29.9447,30.0434,29.7294,29.8101,2465584.0
2023-10-02 10:30:00,33.22,33.34,33.14,33.34,1627238.0,29.8101,29.9178,29.7383,29.9178,1627238.0
2023-10-02 11:00:00,33.34,33.44,33.29,33.4,2734551.0,29.9178,30.0075,29.8729,29.9716,2734551.0
2023-10-02 11:30:00,33.4,33.66,33.38,33.62,3502850.0,29.9716,30.205,29.9537,30.1691,3502850.0
2023-10-02 12:00:00,33.61,33.62,33.43,33.54,1685929.0,30.1601,30.1691,29.9986,30.0973,1685929.0
2023-10-02 12:30:00,33.54,33.56,33.37,33.42,1071823.0,30.0973,30.1152,29.9447,29.9896,1071823.0
2023-10-02 13:00:00,33.43,33.63,33.39,33.61,1599504.0,29.9986,30.178,29.9627,30.1601,1599504.0
2023-10-02 13:30:00,33.61,33.7,33.54,33.69,1566900.0,30.1601,30.2409,30.0973,30.2319,1566900.0
2023-10-02 14:00:00,33.69,33.84,33.63,33.7,1832516.0,30.2319,30.3665,30.178,30.2409,1832516.0
2023-10-02 14:30:00,33.7,33.89,33.67,33.87,1803069.0,30.2409,30.4114,30.2139,30.3934,1803069.0
2023-10-02 15:00:00,33.86,33.96,33.7,33.71,3049088.0,30.3844,30.4742,30.2409,30.2498,3049088.0
2023-10-02 15:30:00,33.7,33.95,33.61,33.95,8129142.0,30.2409,30.4652,30.1601,30.4652,8129142.0
2023-10-03 09:30:00,33.84,34.06,33.71,33.98,2815179.0,30.3665,30.5639,30.2498,30.4921,2815179.0
2023-10-03 10:00:00,33.98,34.03,33.8,33.84,2083552.0,30.4921,30.537,30.3306,30.3665,2083552.0
2023-10-03 10:30:00,33.84,33.95,33.79,33.95,1890482.0,30.3665,30.4652,30.3216,30.4652,1890482.0
2023-10-03 11:00:00,33.95,34.0,33.89,33.96,1929226.0,30.4652,30.5101,30.4114,30.4742,1929226.0
2023-10-03 11:30:00,33.97,33.97,33.77,33.86,1916565.0,30.4831,30.4831,30.3037,30.3844,1916565.0
2023-10-03 12:00:00,33.86,33.91,33.84,33.87,1215415.0,30.3844,30.4293,30.3665,30.3934,1215415.0
2023-10-03 12:30:00,33.87,33.95,33.85,33.95,1263291.0,30.3934,30.4652,30.3755,30.4652,1263291.0
2023-10-03 13:00:00,33.94,34.11,33.94,34.09,1154140.0,30.4562,30.6088,30.4562,30.5908,1154140.0
2023-10-03 13:30:00,34.08,34.09,33.87,33.89,1116511.0,30.5818,30.5908,30.3934,30.4114,1116511.0
2023-10-03 14:00:00,33.89,33.9,33.81,33.81,1110117.0,30.4114,30.4203,30.3396,30.3396,1110117.0
2023-10-03 14:30:00,33.82,33.95,33.8,33.91,1005552.0,30.3485,30.4652,30.3306,30.4293,1005552.0
2023-10-03 15:00:00,33.91,33.98,33.85,33.94,1675347.0,30.4293,30.4921,30.3755,30.4562,1675347.0
2023-10-03 15:30:00,33.94,34.03,33.87,33.91,6595665.0,30.4562,30.537,30.3934,30.4293,6595665.0
2023-10-04 09:30:00,33.94,34.08,33.6,33.79,1592455.0,30.4562,30.5818,30.1511,30.3216,1592455.0
2023-10-04 10:00:00,33.79,33.86,33.5,33.55,1659686.0,30.3216,30.3844,30.0614,30.1063,1659686.0
2023-10-04 10:30:00,33.54,33.61,33.47,33.56,875616.0,30.0973,30.1601,30.0345,30.1152,875616.0
2023-10-04 11:00:00,33.57,33.63,33.51,33.61,930266.0,30.1242,30.178,30.0704,30.1601,930266.0
2023-10-04 11:30:00,33.61,33.66,33.55,33.61,765217.0,30.1601,30.205,30.1063,30.1601,765217.0
2023-10-04 12:00:00,33.61,33.65,33.52,33.55,788131.0,30.1601,30.196,30.0793,30.1063,788131.0
2023-10-04 12:30:00,33.55,33.62,33.43,33.43,734095.0,30.1063,30.1691,29.9986,29.9986,734095.0
2023-10-04 13:00:00,33.44,33.44,33.15,33.15,1350582.0,30.0075,30.0075,29.7473,29.7473,1350582.0
2023-10-04 13:30:00,33.16,33.17,33.04,33.05,1210031.0,29.7563,29.7653,29.6486,29.6576,1210031.0
2023-10-04 14:00:00,33.05,33.11,33.0,33.09,1277283.0,29.6576,29.7114,29.6127,29.6935,1277283.0
2023-10-04 14:30:00,33.09,33.16,33.06,33.16,968479.0,29.6935,29.7563,29.6665,29.7563,968479.0
2023-10-04 15:00:00,33.16,33.29,33.09,33.27,1440257.0,29.7563,29.8729,29.6935,29.855,1440257.0
2023-10-04 15:30:00,33.28,33.37,33.23,33.3,4088320.0,29.864,29.9447,29.8191,29.8819,4088320.0
2023-10-05 09:30:00,33.45,33.78,33.38,33.5,3055526.0,30.0165,30.3126,29.9537,30.0614,3055526.0
2023-10-05 10:00:00,33.5,33.6,33.43,33.47,1157794.0,30.0614,30.1511,29.9986,30.0345,1157794.0
2023-10-05 10:30:00,33.46,33.47,33.13,33.19,1820286.0,30.0255,30.0345,29.7294,29.7832,1820286.0
2023-10-05 11:00:00,33.19,33.23,33.04,33.08,1479971.0,29.7832,29.8191,29.6486,29.6845,1479971.0
2023-10-05 11:30:00,33.08,33.2,33.06,33.16,1281908.0,29.6845,29.7922,29.6665,29.7563,1281908.0
2023-10-05 12:00:00,33.16,33.28,33.16,33.27,789623.0,29.7563,29.864,29.7563,29.855,789623.0
2023-10-05 12:30:00,33.27,33.28,33.11,33.19,654424.0,29.855,29.864,29.7114,29.7832,654424.0
2023-10-05 13:00:00,33.2,33.28,33.15,33.27,437735.0,29.7922,29.864,29.7473,29.855,437735.0
2023-10-05 13:30:00,33.27,33.35,33.23,33.33,500044.0,29.855,29.9268,29.8191,29.9088,500044.0
2023-10-05 14:00:00,33.33,33.4,33.29,33.39,1251386.0,29.9088,29.9716,29.8729,29.9627,1251386.0
2023-10-05 14:30:00,33.39,33.5,33.39,33.41,681243.0,29.9627,30.0614,29.9627,29.9806,681243.0
2023-10-05 15:00:00,33.4,33.44,33.34,33.41,692058.0,29.9716,30.0075,29.9178,29.9806,692058.0
2023-10-05 15:30:00,33.41,33.51,33.38,33.47,2814736.0,29.9806,30.0704,29.9537,30.0345,2814736.0
2023-10-06 09:30:00,33.52,33.56,33.22,33.48,1507912.0,30.0793,30.1152,29.8101,30.0434,1507912.0
2023-10-06 10:00:00,33.48,33.54,33.16,33.23,1226896.0,30.0434,30.0973,29.7563,29.8191,1226896.0
2023-10-06 10:30:00,33.23,33.32,33.13,33.31,1516517.0,29.8191,29.8999,29.7294,29.8909,1516517.0
2023-10-06 11:00:00,33.3,33.48,33.29,33.47,1140543.0,29.8819,30.0434,29.8729,30.0345,1140543.0
2023-10-06 11:30:00,33.47,33.48,33.33,33.36,1154105.0,30.0345,30.0434,29.9088,29.9358,1154105.0
2023-10-06 12:00:00,33.36,33.36,33.13,33.14,1187571.0,29.9358,29.9358,29.7294,29.7383,1187571.0
2023-10-06 12:30:00,33.14,33.24,33.07,33.14,1161837.0,29.7383,29.8281,29.6755,29.7383,1161837.0
2023-10-06 13:00:00,33.15,33.24,33.12,33.23,637064.0,29.7473,29.8281,29.7204,29.8191,637064.0
2023-10-06 13:30:00,33.23,33.3,33.15,33.26,952209.0,29.8191,29.8819,29.7473,29.846,952209.0
2023-10-06 14:00:00,33.26,33.32,33.2,33.32,779103.0,29.846,29.8999,29.7922,29.8999,779103.0
2023-10-06 14:30:00,33.32,33.42,33.31,33.39,1104520.0,29.8999,29.9896,29.8909,29.9627,1104520.0
2023-10-06 15:00:00,33.4,33.41,33.3,33.38,1292870.0,29.9716,29.9806,29.8819,29.9537,1292870.0
2023-10-06 15:30:00,33.38,33.38,33.12,33.13,4100311.0,29.9537,29.9537,29.7204,29.7294,4100311.0
2023-10-09 09:30:00,33.06,33.31,32.98,33.23,1731126.0,29.6665,29.8909,29.5948,29.8191,1731126.0
2023-10-09 10:00:00,33.23,33.28,32.87,32.93,1694001.0,29.8191,29.864,29.496,29.5499,1694001.0
2023-10-09 10:30:00,32.94,32.97,32.77,32.81,772432.0,29.5589,29.5858,29.4063,29.4422,772432.0
2023-10-09 11:00:00,32.81,33.01,32.78,32.98,645951.0,29.4422,29.6217,29.4153,29.5948,645951.0
2023-10-09 11:30:00,32.99,33.08,32.95,33.01,605076.0,29.6037,29.6845,29.5678,29.6217,605076.0
2023-10-09 12:00:00,33.02,33.03,32.96,32.97,489767.0,29.6307,29.6396,29.5768,29.5858,489767.0
2023-10-09 12:30:00,32.96,32.98,32.85,32.91,671114.0,29.5768,29.5948,29.4781,29.5319,671114.0
2023-10-09 13:00:00,32.92,33.07,32.9,33.07,655582.0,29.5409,29.6755,29.523,29.6755,655582.0
2023-10-09 13:30:00,33.07,33.33,33.06,33.33,951972.0,29.6755,29.9088,29.6665,29.9088,951972.0
2023-10-09 14:00:00,33.33,33.47,33.32,33.46,1511425.0,29.9088,30.0345,29.8999,30.0255,1511425.0
2023-10-09 14:30:00,33.46,33.47,33.33,33.34,938898.0,30.0255,30.0345,29.9088,29.9178,938898.0
2023-10-09 15:00:00,33.33,33.34,33.19,33.2,828557.0,29.9088,29.9178,29.7832,29.7922,828557.0
2023-10-09 15:30:00,33.2,33.21,33.12,33.19,2147363.0,29.7922,29.8012,29.7204,29.7832,2147363.0
2023-10-10 09:30:00,33.05,33.25,33.02,33.15,1573364.0,29.6576,29.837,29.6307,29.7473,1573364.0
2023-10-10 10:00:00,33.15,33.36,33.09,33.3,838931.0,29.7473,29.9358,29.6935,29.8819,838931.0
2023-10-10 10:30:00,33.3,33.34,33.2,33.21,839738.0,29.8819,29.9178,29.7922,29.8012,839738.0
2023-10-10 11:00:00,33.21,33.36,33.16,33.27,810610.0,29.8012,29.9358,29.7563,29.855,810610.0
2023-10-10 11:30:00,33.27,33.4,33.26,33.36,774782.0,29.855,29.9716,29.846,29.9358,774782.0
2023-10-10 12:00:00,33.37,33.4,33.33,33.36,509792.0,29.9447,29.9716,29.9088,29.9358,509792.0
2023-10-10 12:30:00,33.37,33.37,33.25,33.32,636231.0,29.9447,29.9447,29.837,29.8999,636231.0
2023-10-10 13:00:00,33.32,33.32,33.24,33.26,536315.0,29.8999,29.8999,29.8281,29.846,536315.0
2023-10-10 13:30:00,33.26,33.31,33.17,33.23,643112.0,29.846,29.8909,29.7653,29.8191,643112.0
2023-10-10 14:00:00,33.23,33.24,33.1,33.11,808386.0,29.8191,29.8281,29.7024,29.7114,808386.0
2023-10-10 14:30:00,33.11,33.14,33.01,33.02,892390.0,29.7114,29.7383,29.6217,29.6307,892390.0
2023-10-10 15:00:00,33.02,33.1,33.01,33.09,1057471.0,29.6307,29.7024,29.6217,29.6935,1057471.0
2023-10-10 15:30:00,33.09,33.19,33.08,33.18,2339142.0,29.6935,29.7832,29.6845,29.7742,2339142.0
2023-10-11 09:30:00,33.24,33.33,32.95,33.04,1703229.0,29.8281,29.9088,29.5678,29.6486,1703229.0
2023-10-11 10:00:00,33.03,33.08,32.9,32.99,1536797.0,29.6396,29.6845,29.523,29.6037,1536797.0
2023-10-11 10:30:00,32.99,33.03,32.94,33.02,829855.0,29.6037,29.6396,29.5589,29.6307,829855.0
2023-10-11 11:00:00,33.01,33.06,32.82,32.97,1185186.0,29.6217,29.6665,29.4512,29.5858,1185186.0
2023-10-11 11:30:00,32.97,33.17,32.96,33.08,1607475.0,29.5858,29.7653,29.5768,29.6845,1607475.0
2023-10-11 12:00:00,33.07,33.14,33.0,33.01,645183.0,29.6755,29.7383,29.6127,29.6217,645183.0
2023-10-11 12:30:00,33.01,33.01,32.92,32.94,559959.0,29.6217,29.6217,29.5409,29.5589,559959.0
2023-10-11 13:00:00,32.94,32.97,32.89,32.91,637094.0,29.5589,29.5858,29.514,29.5319,637094.0
2023-10-11 13:30:00,32.91,32.92,32.84,32.86,595720.0,29.5319,29.5409,29.4691,29.4871,595720.0
2023-10-11 14:00:00,32.86,32.94,32.85,32.87,781092.0,29.4871,29.5589,29.4781,29.496,781092.0
2023-10-11 14:30:00,32.88,32.94,32.87,32.9,541686.0,29.505,29.5589,29.496,29.523,541686.0
2023-10-11 15:00:00,32.9,32.94,32.86,32.93,615247.0,29.523,29.5589,29.4871,29.5499,615247.0
2023-10-11 15:30:00,32.92,33.14,32.92,33.1,4585464.0,29.5409,29.7383,29.5409,29.7024,4585464.0
2023-10-12 09:30:00,33.11,33.22,32.87,32.92,1403292.0,29.7114,29.8101,29.496,29.5409,1403292.0
2023-10-12 10:00:00,32.91,33.02,32.89,32.91,823484.0,29.5319,29.6307,29.514,29.5319,823484.0
2023-10-12 10:30:00,32.9,32.93,32.77,32.93,1231181.0,29.523,29.5499,29.4063,29.5499,1231181.0
2023-10-12 11:00:00,32.93,33.12,32.92,33.04,1379573.0,29.5499,29.7204,29.5409,29.6486,1379573.0
2023-10-12 11:30:00,33.04,33.04,32.84,32.99,986535.0,29.6486,29.6486,29.4691,29.6037,986535.0
2023-10-12 12:00:00,33.0,33.06,32.98,33.02,709815.0,29.6127,29.6665,29.5948,29.6307,709815.0
2023-10-12 12:30:00,33.02,33.06,32.97,33.05,603622.0,29.6307,29.6665,29.5858,29.6576,603622.0
2023-10-12 13:00:00,33.05,33.06,32.93,32.95,674200.0,29.6576,29.6665,29.5499,29.5678,674200.0
2023-10-12 13:30:00,32.95,32.96,32.87,32.89,771293.0,29.5678,29.5768,29.496,29.514,771293.0
2023-10-12 14:00:00,32.89,32.96,32.87,32.95,647743.0,29.514,29.5768,29.496,29.5678,647743.0
2023-10-12 14:30:00,32.95,32.96,32.86,32.9,1371105.0,29.5678,29.5768,29.4871,29.523,1371105.0
2023-10-12 15:00:00,32.9,33.04,32.89,33.0,2252064.0,29.523,29.6486,29.514,29.6127,2252064.0
2023-10-12 15:30:00,33.0,33.11,32.91,32.92,4011820.0,29.6127,29.7114,29.5319,29.5409,4011820.0
2023-10-13 09:30:00,32.95,32.99,32.57,32.61,2336950.0,29.5678,29.6037,29.2268,29.2627,2336950.0
2023-10-13 10:00:00,32.6,32.61,32.28,32.3,2025512.0,29.2538,29.2627,28.9666,28.9846,2025512.0
2023-10-13 10:30:00,32.3,32.36,32.24,32.26,1685005.0,28.9846,29.0384,28.9307,28.9487,1685005.0
2023-10-13 11:00:00,32.27,32.39,32.22,32.34,1298699.0,28.9576,29.0653,28.9128,29.0205,1298699.0
2023-10-13 11:30:00,32.34,32.35,32.2,32.25,1367284.0,29.0205,29.0294,28.8948,28.9397,1367284.0
2023-10-13 12:00:00,32.25,32.36,32.24,32.34,875894.0,28.9397,29.0384,28.9307,29.0205,875894.0
2023-10-13 12:30:00,32.34,32.36,32.13,32.16,1092442.0,29.0205,29.0384,28.832,28.8589,1092442.0
2023-10-13 13:00:00,32.16,32.18,32.01,32.04,1856069.0,28.8589,28.8769,28.7243,28.7512,1856069.0
2023-10-13 13:30:00,32.04,32.26,32.02,32.25,1738551.0,28.7512,28.9487,28.7333,28.9397,1738551.0
2023-10-13 14:00:00,32.25,32.35,32.23,32.25,1142261.0,28.9397,29.0294,28.9217,28.9397,1142261.0
2023-10-13 14:30:00,32.26,32.27,32.12,32.13,1111097.0,28.9487,28.9576,28.823,28.832,1111097.0
2023-10-13 15:00:00,32.13,32.2,32.1,32.11,1262147.0,28.832,28.8948,28.8051,28.8141,1262147.0
2023-10-13 15:30:00,32.12,32.19,32.07,32.13,4399185.0,28.823,28.8858,28.7782,28.832,4399185.0
2023-10-16 09:30:00,32.83,33.6,32.58,33.37,13115750.0,29.4602,30.1511,29.2358,29.9447,13115750.0
2023-10-16 10:00:00,33.38,33.73,33.2,33.54,6265628.0,29.9537,30.2678,29.7922,30.0973,6265628.0
2023-10-16 10:30:00,33.54,33.91,33.37,33.86,3829691.0,30.0973,30.4293,29.9447,30.3844,3829691.0
2023-10-16 11:00:00,33.87,33.92,33.73,33.76,3744320.0,30.3934,30.4383,30.2678,30.2947,3744320.0
2023-10-16 11:30:00,33.77,33.92,33.7,33.75,2925192.0,30.3037,30.4383,30.2409,30.2857,2925192.0
2023-10-16 12:00:00,33.75,33.77,33.58,33.69,2012928.0,30.2857,30.3037,30.1332,30.2319,2012928.0
2023-10-16 12:30:00,33.69,33.76,33.63,33.66,1162930.0,30.2319,30.2947,30.178,30.205,1162930.0
2023-10-16 13:00:00,33.66,33.77,33.53,33.63,1971995.0,30.205,30.3037,30.0883,30.178,1971995.0
2023-10-16 13:30:00,33.64,33.64,33.25,33.27,2463467.0,30.187,30.187,29.837,29.855,2463467.0
2023-10-16 14:00:00,33.28,33.3,32.97,33.11,3286658.0,29.864,29.8819,29.5858,29.7114,3286658.0
2023-10-16 14:30:00,33.11,33.44,33.1,33.44,2471797.0,29.7114,30.0075,29.7024,30.0075,2471797.0
2023-10-16 15:00:00,33.43,33.44,33.22,33.3,2153796.0,29.9986,30.0075,29.8101,29.8819,2153796.0
2023-10-16 15:30:00,33.29,33.4,33.24,33.27,6327077.0,29.8729,29.9716,29.8281,29.855,6327077.0
2023-10-17 09:30:00,33.0,33.07,32.27,32.3,4610439.0,29.6127,29.6755,28.9576,28.9846,4610439.0
2023-10-17 10:00:00,32.3,32.73,32.2,32.61,3825459.0,28.9846,29.3704,28.8948,29.2627,3825459.0
2023-10-17 10:30:00,32.61,32.95,32.48,32.93,3471467.0,29.2627,29.5678,29.1461,29.5499,3471467.0
2023-10-17 11:00:00,32.93,33.05,32.73,33.0,2458542.0,29.5499,29.6576,29.3704,29.6127,2458542.0
2023-10-17 11:30:00,33.0,33.19,32.98,33.05,1735301.0,29.6127,29.7832,29.5948,29.6576,1735301.0
2023-10-17 12:00:00,33.05,33.05,32.85,32.96,1028092.0,29.6576,29.6576,29.4781,29.5768,1028092.0
2023-10-17 12:30:00,32.96,32.97,32.51,32.73,2132148.0,29.5768,29.5858,29.173,29.3704,2132148.0
2023-10-17 13:00:00,32.73,32.92,32.71,32.89,1391689.0,29.3704,29.5409,29.3525,29.514,1391689.0
2023-10-17 13:30:00,32.88,32.89,32.66,32.72,1283945.0,29.505,29.514,29.3076,29.3614,1283945.0
2023-10-17 14:00:00,32.72,32.74,32.62,32.66,1342307.0,29.3614,29.3794,29.2717,29.3076,1342307.0
2023-10-17 14:30:00,32.66,32.73,32.51,32.59,1952105.0,29.3076,29.3704,29.173,29.2448,1952105.0
2023-10-17 15:00:00,32.58,32.76,32.56,32.63,1487644.0,29.2358,29.3973,29.2179,29.2807,1487644.0
2023-10-17 15:30:00,32.63,32.76,32.55,32.76,4125509.0,29.2807,29.3973,29.2089,29.3973,4125509.0
2023-10-18 09:30:00,32.54,32.68,32.27,32.3,1885096.0,29.1999,29.3256,28.9576,28.9846,1885096.0
2023-10-18 10:00:00,32.3,32.35,32.1,32.12,1745852.0,28.9846,29.0294,28.8051,28.823,1745852.0
2023-10-18 10:30:00,32.12,32.19,32.03,32.08,1040268.0,28.823,28.8858,28.7423,28.7871,1040268.0
2023-10-18 11:00:00,32.09,32.15,32.0,32.11,1231991.0,28.7961,28.85,28.7154,28.8141,1231991.0
2023-10-18 11:30:00,32.1,32.13,31.91,31.93,1711658.0,28.8051,28.832,28.6346,28.6525,1711658.0
2023-10-18 12:00:00,31.93,31.98,31.81,31.81,964598.0,28.6525,28.6974,28.5449,28.5449,964598.0
2023-10-18 12:30:00,31.81,31.82,31.66,31.68,1544663.0,28.5449,28.5538,28.4103,28.4282,1544663.0
2023-10-18 13:00:00,31.68,31.74,31.59,31.6,2088153.0,28.4282,28.482,28.3474,28.3564,2088153.0
2023-10-18 13:30:00,31.59,31.67,31.5,31.66,1414616.0,28.3474,28.4192,28.2667,28.4103,1414616.0
2023-10-18 14:00:00,31.66,31.66,31.55,31.62,1234799.0,28.4103,28.4103,28.3115,28.3744,1234799.0
2023-10-18 14:30:00,31.61,31.64,31.42,31.43,1675691.0,28.3654,28.3923,28.1949,28.2039,1675691.0
2023-10-18 15:00:00,31.43,31.5,31.4,31.4,1498271.0,28.2039,28.2667,28.1769,28.1769,1498271.0
2023-10-18 15:30:00,31.41,31.51,31.38,31.41,4545568.0,28.1859,28.2756,28.159,28.1859,4545568.0
2023-10-19 09:30:00,31.38,31.5,31.21,31.43,2487224.0,28.159,28.2667,28.0064,28.2039,2487224.0
2023-10-19 10:00:00,31.43,31.44,31.07,31.07,1819606.0,28.2039,28.2128,27.8808,27.8808,1819606.0
2023-10-19 10:30:00,31.07,31.12,30.91,30.94,2302549.0,27.8808,27.9257,27.7372,27.7642,2302549.0
2023-10-19 11:00:00,30.95,31.19,30.94,31.15,1522844.0,27.7731,27.9885,27.7642,27.9526,1522844.0
2023-10-19 11:30:00,31.16,31.23,31.08,31.21,1134424.0,27.9616,28.0244,27.8898,28.0064,1134424.0
2023-10-19 12:00:00,31.22,31.42,31.15,31.2,1374261.0,28.0154,28.1949,27.9526,27.9975,1374261.0
2023-10-19 12:30:00,31.21,31.39,31.09,31.39,1018374.0,28.0064,28.168,27.8988,28.168,1018374.0
2023-10-19 13:00:00,31.39,31.43,31.24,31.32,1228854.0,28.168,28.2039,28.0334,28.1051,1228854.0
2023-10-19 13:30:00,31.33,31.4,31.24,31.4,1068891.0,28.1141,28.1769,28.0334,28.1769,1068891.0
2023-10-19 14:00:00,31.4,31.4,31.17,31.21,893911.0,28.1769,28.1769,27.9705,28.0064,893911.0
2023-10-19 14:30:00,31.21,31.21,31.09,31.13,913872.0,28.0064,28.0064,27.8988,27.9347,913872.0
2023-10-19 15:00:00,31.13,31.16,31.05,31.14,1225775.0,27.9347,27.9616,27.8629,27.9436,1225775.0
2023-10-19 15:30:00,31.15,31.25,31.1,31.18,3767165.0,27.9526,28.0423,27.9077,27.9795,3767165.0
2023-10-20 09:30:00,31.06,31.11,30.7,30.79,4095053.0,27.8718,27.9167,27.5488,27.6296,4095053.0
2023-10-20 10:00:00,30.78,30.81,30.67,30.67,1687694.0,27.6206,27.6475,27.5219,27.5219,1687694.0
2023-10-20 10:30:00,30.67,30.73,30.47,30.66,2794626.0,27.5219,27.5757,27.3424,27.5129,2794626.0
2023-10-20 11:00:00,30.65,30.83,30.63,30.83,1290659.0,27.5039,27.6654,27.486,27.6654,1290659.0
2023-10-20 11:30:00,30.83,30.92,30.77,30.86,1351760.0,27.6654,27.7462,27.6116,27.6924,1351760.0
2023-10-20 12:00:00,30.85,30.9,30.66,30.82,940958.0,27.6834,27.7283,27.5129,27.6565,940958.0
2023-10-20 12:30:00,30.82,30.92,30.79,30.84,725101.0,27.6565,27.7462,27.6296,27.6744,725101.0
2023-10-20 13:00:00,30.83,30.93,30.74,30.85,1124153.0,27.6654,27.7552,27.5847,27.6834,1124153.0
2023-10-20 13:30:00,30.85,30.86,30.7,30.76,1094995.0,27.6834,27.6924,27.5488,27.6026,1094995.0
2023-10-20 14:00:00,30.76,30.76,30.63,30.73,1426912.0,27.6026,27.6026,27.486,27.5757,1426912.0
2023-10-20 14:30:00,30.72,30.8,30.66,30.67,1047789.0,27.5667,27.6385,27.5129,27.5219,1047789.0
2023-10-20 15:00:00,30.68,30.76,30.65,30.75,1268004.0,27.5308,27.6026,27.5039,27.5937,1268004.0
2023-10-20 15:30:00,30.75,30.78,30.61,30.63,3490207.0,27.5937,27.6206,27.468,27.486,3490207.0
2023-10-23 09:30:00,30.77,31.39,30.53,31.16,4016861.0,27.6116,28.168,27.3962,27.9616,4016861.0
2023-10-23 10:00:00,31.16,31.25,31.01,31.04,1876037.0,27.9616,28.0423,27.827,27.8539,1876037.0
2023-10-23 10:30:00,31.04,31.28,31.0,31.05,1299530.0,27.8539,28.0693,27.818,27.8629,1299530.0
2023-10-23 11:00:00,31.05,31.21,31.05,31.13,1057397.0,27.8629,28.0064,27.8629,27.9347,1057397.0
2023-10-23 11:30:00,31.14,31.2,31.07,31.17,1231797.0,27.9436,27.9975,27.8808,27.9705,1231797.0
2023-10-23 12:00:00,31.17,31.23,30.97,31.05,772162.0,27.9705,28.0244,27.7911,27.8629,772162.0
2023-10-23 12:30:00,31.05,31.18,31.05,31.18,783274.0,27.8629,27.9795,27.8629,27.9795,783274.0
2023-10-23 13:00:00,31.18,31.19,30.98,31.1,917912.0,27.9795,27.9885,27.8,27.9077,917912.0
2023-10-23 13:30:00,31.09,31.16,31.06,31.07,1457771.0,27.8988,27.9616,27.8718,27.8808,1457771.0
2023-10-23 14:00:00,31.07,31.11,30.99,31.09,1845260.0,27.8808,27.9167,27.809,27.8988,1845260.0
2023-10-23 14:30:00,31.09,31.09,30.91,30.96,1283699.0,27.8988,27.8988,27.7372,27.7821,1283699.0
2023-10-23 15:00:00,30.97,30.99,30.73,30.77,1642603.0,27.7911,27.809,27.5757,27.6116,1642603.0
2023-10-23 15:30:00,30.77,30.86,30.7,30.85,3585892.0,27.6116,27.6924,27.5488,27.6834,3585892.0
2023-10-24 09:30:00,30.88,31.03,30.66,30.82,1666650.0,27.7103,27.8449,27.5129,27.6565,1666650.0
2023-10-24 10:00:00,30.82,30.82,30.59,30.66,1258047.0,27.6565,27.6565,27.4501,27.5129,1258047.0
2023-10-24 10:30:00,30.66,30.71,30.6,30.64,1190529.0,27.5129,27.5578,27.4591,27.4949,1190529.0
2023-10-24 11:00:00,30.65,30.69,30.57,30.62,1336641.0,27.5039,27.5398,27.4321,27.477,1336641.0
2023-10-24 11:30:00,30.62,30.72,30.54,30.57,1039302.0,27.477,27.5667,27.4052,27.4321,1039302.0
2023-10-24 12:00:00,30.57,30.58,30.4,30.4,1282152.0,27.4321,27.4411,27.2796,27.2796,1282152.0
2023-10-24 12:30:00,30.4,30.4,30.32,30.39,1267888.0,27.2796,27.2796,27.2078,27.2706,1267888.0
2023-10-24 13:00:00,30.38,30.44,30.32,30.36,1180471.0,27.2616,27.3155,27.2078,27.2437,1180471.0
2023-10-24 13:30:00,30.35,30.44,30.35,30.37,1169426.0,27.2347,27.3155,27.2347,27.2527,1169426.0
2023-10-24 14:00:00,30.37,30.42,30.32,30.36,1558594.0,27.2527,27.2975,27.2078,27.2437,1558594.0
2023-10-24 14:30:00,30.37,30.52,30.37,30.46,1298503.0,27.2527,27.3873,27.2527,27.3334,1298503.0
2023-10-24 15:00:00,30.46,30.56,30.43,30.53,1641076.0,27.3334,27.4232,27.3065,27.3962,1641076.0
2023-10-24 15:30:00,30.53,30.55,30.42,30.42,4105139.0,27.3962,27.4142,27.2975,27.2975,4105139.0
2023-10-25 09:30:00,30.46,30.64,30.4,30.46,1807730.0,27.3334,27.4949,27.2796,27.3334,1807730.0
2023-10-25 10:00:00,30.45,30.52,30.22,30.29,2414491.0,27.3245,27.3873,27.1181,27.1809,2414491.0
2023-10-25 10:30:00,30.29,30.47,30.28,30.46,1243370.0,27.1809,27.3424,27.1719,27.3334,1243370.0
2023-10-25 11:00:00,30.46,30.61,30.44,30.53,1474611.0,27.3334,27.468,27.3155,27.3962,1474611.0
2023-10-25 11:30:00,30.53,30.66,30.49,30.58,1445032.0,27.3962,27.5129,27.3603,27.4411,1445032.0
2023-10-25 12:00:00,30.57,30.58,30.46,30.46,822390.0,27.4321,27.4411,27.3334,27.3334,822390.0
2023-10-25 12:30:00,30.47,30.58,30.46,30.49,797316.0,27.3424,27.4411,27.3334,27.3603,797316.0
2023-10-25 13:00:00,30.49,30.76,30.48,30.69,1794690.0,27.3603,27.6026,27.3514,27.5398,1794690.0
2023-10-25 13:30:00,30.68,30.81,30.67,30.76,1490285.0,27.5308,27.6475,27.5219,27.6026,1490285.0
2023-10-25 14:00:00,30.76,30.76,30.62,30.74,1183331.0,27.6026,27.6026,27.477,27.5847,1183331.0
2023-10-25 14:30:00,30.74,31.0,30.69,30.89,2352640.0,27.5847,27.818,27.5398,27.7193,2352640.0
2023-10-25 15:00:00,30.88,30.89,30.73,30.76,1489852.0,27.7103,27.7193,27.5757,27.6026,1489852.0
2023-10-25 15:30:00,30.76,30.83,30.7,30.73,4089336.0,27.6026,27.6654,27.5488,27.5757,4089336.0
2023-10-26 09:30:00,30.53,31.34,30.5,31.15,2733225.0,27.3962,28.1231,27.3693,27.9526,2733225.0
2023-10-26 10:00:00,31.14,31.37,30.95,31.21,2520836.0,27.9436,28.15,27.7731,28.0064,2520836.0
2023-10-26 10:30:00,31.21,31.36,31.16,31.26,1768976.0,28.0064,28.141,27.9616,28.0513,1768976.0
2023-10-26 11:00:00,31.26,31.28,31.06,31.12,1578757.0,28.0513,28.0693,27.8718,27.9257,1578757.0
2023-10-26 11:30:00,31.11,31.18,31.04,31.15,1221162.0,27.9167,27.9795,27.8539,27.9526,1221162.0
2023-10-26 12:00:00,31.15,31.17,31.03,31.11,1193526.0,27.9526,27.9705,27.8449,27.9167,1193526.0
2023-10-26 12:30:00,31.1,31.16,31.08,31.13,1114018.0,27.9077,27.9616,27.8898,27.9347,1114018.0
2023-10-26 13:00:00,31.13,31.17,31.02,31.05,1330292.0,27.9347,27.9705,27.8359,27.8629,1330292.0
2023-10-26 13:30:00,31.05,31.17,30.99,31.16,1049584.0,27.8629,27.9705,27.809,27.9616,1049584.0
2023-10-26 14:00:00,31.15,31.21,31.11,31.18,914792.0,27.9526,28.0064,27.9167,27.9795,914792.0
2023-10-26 14:30:00,31.19,31.27,31.16,31.25,1158086.0,27.9885,28.0603,27.9616,28.0423,1158086.0
2023-10-26 15:00:00,31.25,31.29,31.19,31.21,1546106.0,28.0423,28.0782,27.9885,28.0064,1546106.0
2023-10-26 15:30:00,31.21,31.27,31.13,31.17,4183402.0,28.0064,28.0603,27.9347,27.9705,4183402.0
2023-10-27 09:30:00,31.06,31.13,30.8,30.97,3121886.0,27.8718,27.9347,27.6385,27.7911,3121886.0
2023-10-27 10:00:00,30.97,31.05,30.85,30.88,2189657.0,27.7911,27.8629,27.6834,27.7103,2189657.0
2023-10-27 10:30:00,30.88,30.94,30.69,30.73,1984757.0,27.7103,27.7642,27.5398,27.5757,1984757.0
2023-10-27 11:00:00,30.73,30.76,30.45,30.46,2154315.0,27.5757,27.6026,27.3245,27.3334,2154315.0
2023-10-27 11:30:00,30.46,30.47,30.34,30.41,1539016.0,27.3334,27.3424,27.2257,27.2886,1539016.0
2023-10-27 12:00:00,30.41,30.47,30.33,30.39,1297611.0,27.2886,27.3424,27.2168,27.2706,1297611.0
2023-10-27 12:30:00,30.39,30.45,30.34,30.37,791818.0,27.2706,27.3245,27.2257,27.2527,791818.0
2023-10-27 13:00:00,30.37,30.41,30.3,30.38,1105848.0,27.2527,27.2886,27.1898,27.2616,1105848.0
2023-10-27 13:30:00,30.38,30.39,30.2,30.25,1926055.0,27.2616,27.2706,27.1001,27.145,1926055.0
2023-10-27 14:00:00,30.25,30.43,30.24,30.29,1491246.0,27.145,27.3065,27.136,27.1809,1491246.0
2023-10-27 14:30:00,30.29,30.38,30.15,30.15,1472236.0,27.1809,27.2616,27.0552,27.0552,1472236.0
2023-10-27 15:00:00,30.15,30.15,30.02,30.11,2443715.0,27.0552,27.0552,26.9386,27.0194,2443715.0
2023-10-27 15:30:00,30.11,30.15,30.02,30.1,5039459.0,27.0194,27.0552,26.9386,27.0104,5039459.0
2023-10-30 09:30:00,30.24,30.48,30.21,30.3,2421036.0,27.136,27.3514,27.1091,27.1898,2421036.0
2023-10-30 10:00:00,30.3,30.37,30.17,30.37,1477683.0,27.1898,27.2527,27.0732,27.2527,1477683.0
2023-10-30 10:30:00,30.37,30.38,30.17,30.29,1623493.0,27.2527,27.2616,27.0732,27.1809,1623493.0
2023-10-30 11:00:00,30.29,30.36,30.21,30.33,1309644.0,27.1809,27.2437,27.1091,27.2168,1309644.0
2023-10-30 11:30:00,30.33,30.42,30.2,30.21,1034192.0,27.2168,27.2975,27.1001,27.1091,1034192.0
2023-10-30 12:00:00,30.21,30.32,30.11,30.21,1640672.0,27.1091,27.2078,27.0194,27.1091,1640672.0
2023-10-30 12:30:00,30.22,30.42,30.15,30.3,2087699.0,27.1181,27.2975,27.0552,27.1898,2087699.0
2023-10-30 13:00:00,30.3,30.49,30.26,30.49,1258327.0,27.1898,27.3603,27.154,27.3603,1258327.0
2023-10-30 13:30:00,30.49,30.53,30.37,30.39,1697473.0,27.3603,27.3962,27.2527,27.2706,1697473.0
2023-10-30 14:00:00,30.39,30.49,30.37,30.49,1114756.0,27.2706,27.3603,27.2527,27.3603,1114756.0
2023-10-30 14:30:00,30.49,30.61,30.46,30.61,2062790.0,27.3603,27.468,27.3334,27.468,2062790.0
2023-10-30 15:00:00,30.61,30.68,30.52,30.55,2877131.0,27.468,27.5308,27.3873,27.4142,2877131.0
2023-10-30 15:30:00,30.55,30.6,30.48,30.55,5333142.0,27.4142,27.4591,27.3514,27.4142,5333142.0
2023-10-31 09:30:00,30.29,30.6,29.7,29.84,5314488.0,27.1809,27.4591,26.6514,26.7771,5314488.0
2023-10-31 10:00:00,29.84,30.43,29.75,30.41,3675830.0,26.7771,27.3065,26.6963,27.2886,3675830.0
2023-10-31 10:30:00,30.41,30.54,29.8,29.99,4835770.0,27.2886,27.4052,26.7412,26.9117,4835770.0
2023-10-31 11:00:00,29.99,30.32,29.98,30.26,2671555.0,26.9117,27.2078,26.9027,27.154,2671555.0
2023-10-31 11:30:00,30.27,30.36,30.08,30.15,1810401.0,27.1629,27.2437,26.9924,27.0552,1810401.0
2023-10-31 12:00:00,30.16,30.17,30.06,30.16,1732839.0,27.0642,27.0732,26.9745,27.0642,1732839.0
2023-10-31 12:30:00,30.16,30.2,30.07,30.16,1127393.0,27.0642,27.1001,26.9835,27.0642,1127393.0
2023-10-31 13:00:00,30.17,30.37,30.16,30.34,1041368.0,27.0732,27.2527,27.0642,27.2257,1041368.0
2023-10-31 13:30:00,30.34,30.74,30.33,30.72,2216672.0,27.2257,27.5847,27.2168,27.5667,2216672.0
2023-10-31 14:00:00,30.72,30.82,30.53,30.55,1580325.0,27.5667,27.6565,27.3962,27.4142,1580325.0
2023-10-31 14:30:00,30.54,30.6,30.46,30.55,1191814.0,27.4052,27.4591,27.3334,27.4142,1191814.0
2023-10-31 15:00:00,30.55,30.61,30.48,30.58,1538605.0,27.4142,27.468,27.3514,27.4411,1538605.0
2023-10-31 15:30:00,30.58,30.65,30.46,30.55,4326845.0,27.4411,27.5039,27.3334,27.4142,4326845.0
2023-11-01 09:30:00,30.56,31.03,30.52,31.01,2644227.0,27.4232,27.8449,27.3873,27.827,2644227.0
2023-11-01 10:00:00,31.02,31.08,30.61,30.62,1536825.0,27.8359,27.8898,27.468,27.477,1536825.0
2023-11-01 10:30:00,30.62,30.8,30.6,30.74,1357300.0,27.477,27.6385,27.4591,27.5847,1357300.0
2023-11-01 11:00:00,30.74,30.81,30.62,30.68,932275.0,27.5847,27.6475,27.477,27.5308,932275.0
2023-11-01 11:30:00,30.68,30.9,30.66,30.84,957681.0,27.5308,27.7283,27.5129,27.6744,957681.0
2023-11-01 12:00:00,30.84,30.85,30.57,30.63,1150296.0,27.6744,27.6834,27.4321,27.486,1150296.0
2023-11-01 12:30:00,30.64,30.72,30.6,30.71,767532.0,27.4949,27.5667,27.4591,27.5578,767532.0
2023-11-01 13:00:00,30.71,30.8,30.55,30.61,872884.0,27.5578,27.6385,27.4142,27.468,872884.0
2023-11-01 13:30:00,30.6,30.66,30.53,30.65,776522.0,27.4591,27.5129,27.3962,27.5039,776522.0
2023-11-01 14:00:00,30.66,30.7,30.55,30.62,853319.0,27.5129,27.5488,27.4142,27.477,853319.0
2023-11-01 14:30:00,30.62,30.66,30.51,30.58,1457956.0,27.477,27.5129,27.3783,27.4411,1457956.0
2023-11-01 15:00:00,30.58,30.7,30.56,30.63,1591953.0,27.4411,27.5488,27.4232,27.486,1591953.0
2023-11-01 15:30:00,30.62,30.65,30.47,30.52,3119046.0,27.477,27.5039,27.3424,27.3873,3119046.0
2023-11-02 09:30:00,30.51,30.65,30.38,30.48,2561396.0,27.3783,27.5039,27.2616,27.3514,2561396.0
2023-11-02 10:00:00,30.48,30.48,30.21,30.32,2596987.0,27.3514,27.3514,27.1091,27.2078,2596987.0
2023-11-02 10:30:00,30.32,30.44,30.24,30.38,1564985.0,27.2078,27.3155,27.136,27.2616,1564985.0
2023-11-02 11:00:00,30.38,30.42,30.28,30.37,1236908.0,27.2616,27.2975,27.1719,27.2527,1236908.0
2023-11-02 11:30:00,30.37,30.49,30.36,30.4,1024695.0,27.2527,27.3603,27.2437,27.2796,1024695.0
2023-11-02 12:00:00,30.39,30.44,30.31,30.41,1107727.0,27.2706,27.3155,27.1988,27.2886,1107727.0
2023-11-02 12:30:00,30.41,30.47,30.31,30.41,1464353.0,27.2886,27.3424,27.1988,27.2886,1464353.0
2023-11-02 13:00:00,30.4,30.51,30.36,30.43,787671.0,27.2796,27.3783,27.2437,27.3065,787671.0
2023-11-02 13:30:00,30.43,30.45,30.36,30.39,986443.0,27.3065,27.3245,27.2437,27.2706,986443.0
2023-11-02 14:00:00,30.39,30.43,30.35,30.37,1103617.0,27.2706,27.3065,27.2347,27.2527,1103617.0
2023-11-02 14:30:00,30.36,30.37,30.28,30.33,1552011.0,27.2437,27.2527,27.1719,27.2168,1552011.0
2023-11-02 15:00:00,30.33,30.41,30.32,30.41,1233191.0,27.2168,27.2886,27.2078,27.2886,1233191.0
2023-11-02 15:30:00,30.41,30.51,30.38,30.49,3168974.0,27.2886,27.3783,27.2616,27.3603,3168974.0
2023-11-03 09:30:00,30.9,31.34,30.83,31.33,3271112.0,27.7283,28.1231,27.6654,28.1141,3271112.0
2023-11-03 10:00:00,31.33,31.38,31.09,31.1,1626467.0,28.1141,28.159,27.8988,27.9077,1626467.0
2023-11-03 10:30:00,31.1,31.16,30.97,31.11,1764462.0,27.9077,27.9616,27.7911,27.9167,1764462.0
2023-11-03 11:00:00,31.11,31.18,31.02,31.14,1003682.0,27.9167,27.9795,27.8359,27.9436,1003682.0
2023-11-03 11:30:00,31.14,31.24,31.14,31.2,644142.0,27.9436,28.0334,27.9436,27.9975,644142.0
2023-11-03 12:00:00,31.19,31.25,31.15,31.16,812480.0,27.9885,28.0423,27.9526,27.9616,812480.0
2023-11-03 12:30:00,31.17,31.19,31.1,31.16,1046930.0,27.9705,27.9885,27.9077,27.9616,1046930.0
2023-11-03 13:00:00,31.16,31.25,31.14,31.22,1012895.0,27.9616,28.0423,27.9436,28.0154,1012895.0
2023-11-03 13:30:00,31.21,31.29,31.21,31.26,834900.0,28.0064,28.0782,28.0064,28.0513,834900.0
2023-11-03 14:00:00,31.27,31.28,31.14,31.18,728660.0,28.0603,28.0693,27.9436,27.9795,728660.0
2023-11-03 14:30:00,31.18,31.35,31.16,31.33,1551682.0,27.9795,28.1321,27.9616,28.1141,1551682.0
2023-11-03 15:00:00,31.33,31.35,31.27,31.31,1456729.0,28.1141,28.1321,28.0603,28.0962,1456729.0
2023-11-03 15:30:00,31.32,31.39,31.26,31.26,4552206.0,28.1051,28.168,28.0513,28.0513,4552206.0
2023-11-06 09:30:00,31.32,31.41,31.11,31.25,1982017.0,28.1051,28.1859,27.9167,28.0423,1982017.0
2023-11-06 10:00:00,31.25,31.3,31.11,31.12,1182556.0,28.0423,28.0872,27.9167,27.9257,1182556.0
2023-11-06 10:30:00,31.12,31.12,31.0,31.05,1510364.0,27.9257,27.9257,27.818,27.8629,1510364.0
2023-11-06 11:00:00,31.05,31.09,30.95,31.01,1281615.0,27.8629,27.8988,27.7731,27.827,1281615.0
2023-11-06 11:30:00,31.02,31.1,30.98,31.07,1123963.0,27.8359,27.9077,27.8,27.8808,1123963.0
2023-11-06 12:00:00,31.07,31.16,31.06,31.09,801862.0,27.8808,27.9616,27.8718,27.8988,801862.0
2023-11-06 12:30:00,31.09,31.1,31.02,31.09,887764.0,27.8988,27.9077,27.8359,27.8988,887764.0
2023-11-06 13:00:00,31.1,31.12,31.03,31.05,985646.0,27.9077,27.9257,27.8449,27.8629,985646.0
2023-11-06 13:30:00,31.05,31.14,30.97,31.1,1174940.0,27.8629,27.9436,27.7911,27.9077,1174940.0
2023-11-06 14:00:00,31.1,31.14,31.06,31.12,953589.0,27.9077,27.9436,27.8718,27.9257,953589.0
2023-11-06 14:30:00,31.13,31.21,31.12,31.14,972411.0,27.9347,28.0064,27.9257,27.9436,972411.0
2023-11-06 15:00:00,31.14,31.2,31.13,31.17,1059628.0,27.9436,27.9975,27.9347,27.9705,1059628.0
2023-11-06 15:30:00,31.16,31.19,31.11,31.18,2550712.0,27.9616,27.9885,27.9167,27.9795,2550712.0
2023-11-07 09:30:00,31.08,31.17,30.89,30.96,1721968.0,27.8898,27.9705,27.7193,27.7821,1721968.0
2023-11-07 10:00:00,30.96,31.34,30.94,31.34,1428673.0,27.7821,28.1231,27.7642,28.1231,1428673.0
2023-11-07 10:30:00,31.34,31.39,31.11,31.12,1118311.0,28.1231,28.168,27.9167,27.9257,1118311.0
2023-11-07 11:00:00,31.13,31.17,31.06,31.13,752130.0,27.9347,27.9705,27.8718,27.9347,752130.0
2023-11-07 11:30:00,31.12,31.15,31.07,31.1,691501.0,27.9257,27.9526,27.8808,27.9077,691501.0
2023-11-07 12:00:00,31.09,31.17,31.09,31.14,562682.0,27.8988,27.9705,27.8988,27.9436,562682.0
2023-11-07 12:30:00,31.13,31.2,31.1,31.17,618680.0,27.9347,27.9975,27.9077,27.9705,618680.0
2023-11-07 13:00:00,31.18,31.23,31.14,31.17,667102.0,27.9795,28.0244,27.9436,27.9705,667102.0
2023-11-07 13:30:00,31.16,31.23,31.1,31.16,613673.0,27.9616,28.0244,27.9077,27.9616,613673.0
2023-11-07 14:00:00,31.15,31.24,31.12,31.21,817412.0,27.9526,28.0334,27.9257,28.0064,817412.0
2023-11-07 14:30:00,31.21,31.27,31.19,31.26,782749.0,28.0064,28.0603,27.9885,28.0513,782749.0
2023-11-07 15:00:00,31.26,31.29,31.2,31.26,864689.0,28.0513,28.0782,27.9975,28.0513,864689.0
2023-11-07 15:30:00,31.26,31.29,31.18,31.25,2010168.0,28.0513,28.0782,27.9795,28.0423,2010168.0
2023-11-08 09:30:00,30.92,31.18,30.92,31.08,1778019.0,27.7462,27.9795,27.7462,27.8898,1778019.0
2023-11-08 10:00:00,31.07,31.3,31.0,31.27,1663617.0,27.8808,28.0872,27.818,28.0603,1663617.0
2023-11-08 10:30:00,31.27,31.27,31.1,31.13,810153.0,28.0603,28.0603,27.9077,27.9347,810153.0
2023-11-08 11:00:00,31.13,31.16,30.92,30.93,1179225.0,27.9347,27.9616,27.7462,27.7552,1179225.0
2023-11-08 11:30:00,30.93,30.95,30.78,30.8,1140567.0,27.7552,27.7731,27.6206,27.6385,1140567.0
2023-11-08 12:00:00,30.8,30.81,30.66,30.67,1056210.0,27.6385,27.6475,27.5129,27.5219,1056210.0
2023-11-08 12:30:00,30.67,30.71,30.58,30.66,952425.0,27.5219,27.5578,27.4411,27.5129,952425.0
2023-11-08 13:00:00,30.66,30.7,30.6,30.64,961735.0,27.5129,27.5488,27.4591,27.4949,961735.0
2023-11-08 13:30:00,30.64,30.68,30.61,30.68,992159.0,27.4949,27.5308,27.468,27.5308,992159.0
2023-11-08 14:00:00,30.68,30.73,30.63,30.64,770657.0,27.5308,27.5757,27.486,27.4949,770657.0
2023-11-08 14:30:00,30.64,30.66,30.55,30.57,1238936.0,27.4949,27.5129,27.4142,27.4321,1238936.0
2023-11-08 15:00:00,30.56,30.68,30.55,30.66,1756685.0,27.4232,27.5308,27.4142,27.5129,1756685.0
2023-11-08 15:30:00,30.65,30.84,30.63,30.82,5335883.0,27.5039,27.6744,27.486,27.6565,5335883.0
2023-11-09 09:30:00,30.49,30.51,30.25,30.28,2473038.0,27.7383,27.7565,27.52,27.5473,2473038.0
2023-11-09 10:00:00,30.28,30.3,30.05,30.05,1330381.0,27.5473,27.5654,27.338,27.338,1330381.0
2023-11-09 10:30:00,30.05,30.1,29.98,30.01,1606272.0,27.338,27.3835,27.2743,27.3016,1606272.0
2023-11-09 11:00:00,30.02,30.14,29.99,30.14,1344491.0,27.3107,27.4199,27.2834,27.4199,1344491.0
2023-11-09 11:30:00,30.14,30.26,30.05,30.07,1174612.0,27.4199,27.5291,27.338,27.3562,1174612.0
2023-11-09 12:00:00,30.07,30.15,29.99,30.03,1662122.0,27.3562,27.429,27.2834,27.3198,1662122.0
2023-11-09 12:30:00,30.02,30.1,30.01,30.02,642708.0,27.3107,27.3835,27.3016,27.3107,642708.0
2023-11-09 13:00:00,30.02,30.07,29.87,29.88,2010272.0,27.3107,27.3562,27.1743,27.1834,2010272.0
2023-11-09 13:30:00,29.88,29.88,29.77,29.82,1457935.0,27.1834,27.1834,27.0833,27.1288,1457935.0
2023-11-09 14:00:00,29.83,29.87,29.78,29.84,1269711.0,27.1379,27.1743,27.0924,27.147,1269711.0
2023-11-09 14:30:00,29.83,29.85,29.74,29.77,1508579.0,27.1379,27.1561,27.056,27.0833,1508579.0
2023-11-09 15:00:00,29.76,29.84,29.72,29.73,1333511.0,27.0742,27.147,27.0378,27.0469,1333511.0
2023-11-09 15:30:00,29.72,29.75,29.63,29.68,3064808.0,27.0378,27.0651,26.9559,27.0014,3064808.0
2023-11-10 09:30:00,29.75,29.82,29.27,29.35,3104930.0,27.0651,27.1288,26.6284,26.7012,3104930.0
2023-11-10 10:00:00,29.34,29.44,29.14,29.16,2132044.0,26.6921,26.7831,26.5101,26.5283,2132044.0
2023-11-10 10:30:00,29.15,29.25,29.07,29.08,1950037.0,26.5192,26.6102,26.4465,26.4556,1950037.0
2023-11-10 11:00:00,29.08,29.16,29.06,29.12,1665056.0,26.4556,26.5283,26.4374,26.4919,1665056.0
2023-11-10 11:30:00,29.11,29.17,29.02,29.07,1305459.0,26.4828,26.5374,26.401,26.4465,1305459.0
2023-11-10 12:00:00,29.08,29.2,29.07,29.19,2745824.0,26.4556,26.5647,26.4465,26.5556,2745824.0
2023-11-10 12:30:00,29.2,29.33,29.19,29.3,1090464.0,26.5647,26.683,26.5556,26.6557,1090464.0
2023-11-10 13:00:00,29.3,29.36,29.28,29.32,1519633.0,26.6557,26.7103,26.6375,26.6739,1519633.0
2023-11-10 13:30:00,29.32,29.4,29.31,29.37,1410839.0,26.6739,26.7467,26.6648,26.7194,1410839.0
2023-11-10 14:00:00,29.37,29.47,29.36,29.43,1051754.0,26.7194,26.8104,26.7103,26.774,1051754.0
2023-11-10 14:30:00,29.43,29.44,29.32,29.34,1073416.0,26.774,26.7831,26.6739,26.6921,1073416.0
2023-11-10 15:00:00,29.33,29.5,29.32,29.48,1679275.0,26.683,26.8376,26.6739,26.8195,1679275.0
2023-11-10 15:30:00,29.48,29.56,29.39,29.45,5958075.0,26.8195,26.8922,26.7376,26.7922,5958075.0
2023-11-13 09:30:00,29.34,29.36,29.01,29.07,3035232.0,26.6921,26.7103,26.3919,26.4465,3035232.0
2023-11-13 10:00:00,29.07,29.13,28.97,29.05,1912055.0,26.4465,26.501,26.3555,26.4283,1912055.0
2023-11-13 10:30:00,29.05,29.13,28.99,29.03,2031125.0,26.4283,26.501,26.3737,26.4101,2031125.0
2023-11-13 11:00:00,29.04,29.13,29.01,29.03,1367515.0,26.4192,26.501,26.3919,26.4101,1367515.0
2023-11-13 11:30:00,29.03,29.13,29.02,29.05,1525301.0,26.4101,26.501,26.401,26.4283,1525301.0
2023-11-13 12:00:00,29.04,29.15,29.04,29.08,1523418.0,26.4192,26.5192,26.4192,26.4556,1523418.0
2023-11-13 12:30:00,29.08,29.1,29.0,29.01,1225096.0,26.4556,26.4737,26.3828,26.3919,1225096.0
2023-11-13 13:00:00,29.02,29.05,28.97,29.03,1200548.0,26.401,26.4283,26.3555,26.4101,1200548.0
2023-11-13 13:30:00,29.03,29.07,28.98,29.05,1133733.0,26.4101,26.4465,26.3646,26.4283,1133733.0
2023-11-13 14:00:00,29.05,29.07,28.98,29.01,1105155.0,26.4283,26.4465,26.3646,26.3919,1105155.0
2023-11-13 14:30:00,29.01,29.03,28.96,29.01,1072461.0,26.3919,26.4101,26.3464,26.3919,1072461.0
2023-11-13 15:00:00,29.01,29.1,28.99,29.09,1312140.0,26.3919,26.4737,26.3737,26.4647,1312140.0
2023-11-13 15:30:00,29.09,29.11,28.93,28.96,8331507.0,26.4647,26.4828,26.3191,26.3464,8331507.0
2023-11-14 09:30:00,29.09,29.48,28.99,29.41,4938906.0,26.4647,26.8195,26.3737,26.7558,4938906.0
2023-11-14 10:00:00,29.41,29.57,29.27,29.46,3050531.0,26.7558,26.9013,26.6284,26.8013,3050531.0
2023-11-14 10:30:00,29.47,29.56,29.29,29.55,2345814.0,26.8104,26.8922,26.6466,26.8831,2345814.0
2023-11-14 11:00:00,29.55,29.71,29.54,29.71,2430213.0,26.8831,27.0287,26.874,27.0287,2430213.0
2023-11-14 11:30:00,29.71,29.71,29.48,29.5,1904742.0,27.0287,27.0287,26.8195,26.8376,1904742.0
2023-11-14 12:00:00,29.51,29.56,29.46,29.56,1201064.0,26.8467,26.8922,26.8013,26.8922,1201064.0
2023-11-14 12:30:00,29.55,29.68,29.51,29.55,1404931.0,26.8831,27.0014,26.8467,26.8831,1404931.0
2023-11-14 13:00:00,29.56,29.56,29.44,29.52,3342634.0,26.8922,26.8922,26.7831,26.8558,3342634.0
2023-11-14 13:30:00,29.52,29.55,29.44,29.45,901932.0,26.8558,26.8831,26.7831,26.7922,901932.0
2023-11-14 14:00:00,29.45,29.49,29.42,29.45,1025874.0,26.7922,26.8286,26.7649,26.7922,1025874.0
2023-11-14 14:30:00,29.45,29.45,29.37,29.43,1259507.0,26.7922,26.7922,26.7194,26.774,1259507.0
2023-11-14 15:00:00,29.43,29.47,29.39,29.46,2283461.0,26.774,26.8104,26.7376,26.8013,2283461.0
2023-11-14 15:30:00,29.47,29.48,29.19,29.25,5834667.0,26.8104,26.8195,26.5556,26.6102,5834667.0
2023-11-15 09:30:00,29.21,29.74,29.21,29.59,3215401.0,26.5738,27.056,26.5738,26.9195,3215401.0
2023-11-15 10:00:00,29.6,30.04,29.53,29.95,2675769.0,26.9286,27.3289,26.8649,27.247,2675769.0
2023-11-15 10:30:00,29.95,30.02,29.88,29.99,1408527.0,27.247,27.3107,27.1834,27.2834,1408527.0
2023-11-15 11:00:00,29.99,30.07,29.82,29.83,1816109.0,27.2834,27.3562,27.1288,27.1379,1816109.0
2023-11-15 11:30:00,29.83,29.96,29.75,29.86,1470076.0,27.1379,27.2561,27.0651,27.1652,1470076.0
2023-11-15 12:00:00,29.87,29.97,29.82,29.97,1068769.0,27.1743,27.2652,27.1288,27.2652,1068769.0
2023-11-15 12:30:00,29.97,30.1,29.92,30.04,1399694.0,27.2652,27.3835,27.2197,27.3289,1399694.0
2023-11-15 13:00:00,30.04,30.19,30.0,30.07,1345859.0,27.3289,27.4654,27.2925,27.3562,1345859.0
2023-11-15 13:30:00,30.07,30.21,30.02,30.16,1305960.0,27.3562,27.4836,27.3107,27.4381,1305960.0
2023-11-15 14:00:00,30.16,30.27,30.15,30.19,1724925.0,27.4381,27.5382,27.429,27.4654,1724925.0
2023-11-15 14:30:00,30.19,30.3,30.16,30.27,1142125.0,27.4654,27.5654,27.4381,27.5382,1142125.0
2023-11-15 15:00:00,30.27,30.33,30.21,30.3,1883364.0,27.5382,27.5927,27.4836,27.5654,1883364.0
2023-11-15 15:30:00,30.3,30.35,30.17,30.18,5917410.0,27.5654,27.6109,27.4472,27.4563,5917410.0
2023-11-16 09:30:00,30.27,30.45,29.91,29.99,3089559.0,27.5382,27.7019,27.2106,27.2834,3089559.0
2023-11-16 10:00:00,29.99,29.99,29.71,29.74,2047274.0,27.2834,27.2834,27.0287,27.056,2047274.0
2023-11-16 10:30:00,29.74,29.81,29.63,29.64,1827883.0,27.056,27.1197,26.9559,26.965,1827883.0
2023-11-16 11:00:00,29.63,29.69,29.54,29.6,1899473.0,26.9559,27.0105,26.874,26.9286,1899473.0
2023-11-16 11:30:00,29.6,29.6,29.5,29.59,1458502.0,26.9286,26.9286,26.8376,26.9195,1458502.0
2023-11-16 12:00:00,29.58,29.61,29.47,29.53,1637744.0,26.9104,26.9377,26.8104,26.8649,1637744.0
2023-11-16 12:30:00,29.52,29.59,29.5,29.59,992022.0,26.8558,26.9195,26.8376,26.9195,992022.0
2023-11-16 13:00:00,29.58,29.64,29.54,29.56,1019235.0,26.9104,26.965,26.874,26.8922,1019235.0
2023-11-16 13:30:00,29.57,29.6,29.51,29.58,995625.0,26.9013,26.9286,26.8467,26.9104,995625.0
2023-11-16 14:00:00,29.59,29.61,29.52,29.54,1001004.0,26.9195,26.9377,26.8558,26.874,1001004.0
2023-11-16 14:30:00,29.54,29.61,29.53,29.61,1283002.0,26.874,26.9377,26.8649,26.9377,1283002.0
2023-11-16 15:00:00,29.6,29.67,29.56,29.65,1727548.0,26.9286,26.9923,26.8922,26.9741,1727548.0
2023-11-16 15:30:00,29.65,29.8,29.61,29.78,4644220.0,26.9741,27.1106,26.9377,27.0924,4644220.0
2023-11-17 09:30:00,29.92,30.01,29.74,29.84,2382772.0,27.2197,27.3016,27.056,27.147,2382772.0
2023-11-17 10:00:00,29.84,29.93,29.81,29.85,862435.0,27.147,27.2288,27.1197,27.1561,862435.0
2023-11-17 10:30:00,29.85,29.87,29.77,29.86,1194734.0,27.1561,27.1743,27.0833,27.1652,1194734.0
2023-11-17 11:00:00,29.86,29.89,29.78,29.84,1105276.0,27.1652,27.1925,27.0924,27.147,1105276.0
2023-11-17 11:30:00,29.84,29.87,29.8,29.84,957321.0,27.147,27.1743,27.1106,27.147,957321.0
2023-11-17 12:00:00,29.83,29.88,29.82,29.84,736699.0,27.1379,27.1834,27.1288,27.147,736699.0
2023-11-17 12:30:00,29.84,29.9,29.82,29.86,896522.0,27.147,27.2015,27.1288,27.1652,896522.0
2023-11-17 13:00:00,29.86,29.89,29.81,29.84,1119215.0,27.1652,27.1925,27.1197,27.147,1119215.0
2023-11-17 13:30:00,29.84,29.88,29.77,29.8,1607092.0,27.147,27.1834,27.0833,27.1106,1607092.0
2023-11-17 14:00:00,29.8,29.84,29.75,29.78,1753503.0,27.1106,27.147,27.0651,27.0924,1753503.0
2023-11-17 14:30:00,29.78,29.84,29.76,29.84,906015.0,27.0924,27.147,27.0742,27.147,906015.0
2023-11-17 15:00:00,29.84,29.91,29.83,29.87,1084413.0,27.147,27.2106,27.1379,27.1743,1084413.0
2023-11-17 15:30:00,29.88,29.93,29.82,29.93,3219662.0,27.1834,27.2288,27.1288,27.2288,3219662.0
2023-11-20 09:30:00,29.9,30.1,29.76,29.99,2313238.0,27.2015,27.3835,27.0742,27.2834,2313238.0
2023-11-20 10:00:00,29.99,30.03,29.89,29.94,1176915.0,27.2834,27.3198,27.1925,27.2379,1176915.0
2023-11-20 10:30:00,29.94,30.14,29.92,30.1,1555684.0,27.2379,27.4199,27.2197,27.3835,1555684.0
2023-11-20 11:00:00,30.1,30.12,29.86,29.88,1394193.0,27.3835,27.4017,27.1652,27.1834,1394193.0
2023-11-20 11:30:00,29.88,29.98,29.84,29.89,1506087.0,27.1834,27.2743,27.147,27.1925,1506087.0
2023-11-20 12:00:00,29.88,29.92,29.83,29.84,969043.0,27.1834,27.2197,27.1379,27.147,969043.0
2023-11-20 12:30:00,29.84,29.87,29.76,29.86,837991.0,27.147,27.1743,27.0742,27.1652,837991.0
2023-11-20 13:00:00,29.86,29.93,29.8,29.85,788059.0,27.1652,27.2288,27.1106,27.1561,788059.0
2023-11-20 13:30:00,29.87,30.0,29.86,29.96,1164216.0,27.1743,27.2925,27.1652,27.2561,1164216.0
2023-11-20 14:00:00,29.96,30.09,29.88,30.02,1713914.0,27.2561,27.3744,27.1834,27.3107,1713914.0
2023-11-20 14:30:00,30.02,30.06,29.98,29.99,997097.0,27.3107,27.3471,27.2743,27.2834,997097.0
2023-11-20 15:00:00,29.98,30.07,29.97,29.99,2104288.0,27.2743,27.3562,27.2652,27.2834,2104288.0
2023-11-20 15:30:00,29.99,30.05,29.96,29.99,3434446.0,27.2834,27.338,27.2561,27.2834,3434446.0
2023-11-21 09:30:00,30.02,30.06,29.76,29.9,2377149.0,27.3107,27.3471,27.0742,27.2015,2377149.0
2023-11-21 10:00:00,29.9,30.01,29.87,30.0,2664430.0,27.2015,27.3016,27.1743,27.2925,2664430.0
2023-11-21 10:30:00,30.0,30.24,29.97,30.2,1626985.0,27.2925,27.5109,27.2652,27.4745,1626985.0
2023-11-21 11:00:00,30.2,30.24,30.1,30.12,1021210.0,27.4745,27.5109,27.3835,27.4017,1021210.0
2023-11-21 11:30:00,30.12,30.22,30.11,30.22,1120359.0,27.4017,27.4927,27.3926,27.4927,1120359.0
2023-11-21 12:00:00,30.22,30.22,30.08,30.14,874226.0,27.4927,27.4927,27.3653,27.4199,874226.0
2023-11-21 12:30:00,30.14,30.24,30.13,30.21,909817.0,27.4199,27.5109,27.4108,27.4836,909817.0
2023-11-21 13:00:00,30.21,30.21,30.06,30.13,918528.0,27.4836,27.4836,27.3471,27.4108,918528.0
2023-11-21 13:30:00,30.13,30.22,30.12,30.17,778902.0,27.4108,27.4927,27.4017,27.4472,778902.0
2023-11-21 14:00:00,30.17,30.25,30.15,30.24,896900.0,27.4472,27.52,27.429,27.5109,896900.0
2023-11-21 14:30:00,30.24,30.24,30.17,30.2,967380.0,27.5109,27.5109,27.4472,27.4745,967380.0
2023-11-21 15:00:00,30.2,30.23,30.16,30.21,1032705.0,27.4745,27.5018,27.4381,27.4836,1032705.0
2023-11-21 15:30:00,30.21,30.36,30.2,30.31,3303361.0,27.4836,27.62,27.4745,27.5745,3303361.0
2023-11-22 09:30:00,30.39,30.58,30.31,30.31,2028925.0,27.6473,27.8202,27.5745,27.5745,2028925.0
2023-11-22 10:00:00,30.32,30.33,30.14,30.2,1200693.0,27.5836,27.5927,27.4199,27.4745,1200693.0
2023-11-22 10:30:00,30.2,30.34,30.19,30.3,741118.0,27.4745,27.6018,27.4654,27.5654,741118.0
2023-11-22 11:00:00,30.3,30.35,30.22,30.25,752900.0,27.5654,27.6109,27.4927,27.52,752900.0
2023-11-22 11:30:00,30.25,30.28,30.16,30.27,791407.0,27.52,27.5473,27.4381,27.5382,791407.0
2023-11-22 12:00:00,30.28,30.31,30.2,30.24,595346.0,27.5473,27.5745,27.4745,27.5109,595346.0
2023-11-22 12:30:00,30.24,30.27,30.16,30.27,998630.0,27.5109,27.5382,27.4381,27.5382,998630.0
2023-11-22 13:00:00,30.27,30.28,30.23,30.26,571045.0,27.5382,27.5473,27.5018,27.5291,571045.0
2023-11-22 13:30:00,30.26,30.34,30.24,30.3,679951.0,27.5291,27.6018,27.5109,27.5654,679951.0
2023-11-22 14:00:00,30.3,30.38,30.29,30.34,793341.0,27.5654,27.6382,27.5564,27.6018,793341.0
2023-11-22 14:30:00,30.34,30.34,30.25,30.3,851090.0,27.6018,27.6018,27.52,27.5654,851090.0
2023-11-22 15:00:00,30.3,30.36,30.29,30.34,1013140.0,27.5654,27.62,27.5564,27.6018,1013140.0
2023-11-22 15:30:00,30.35,30.36,30.31,30.31,2129465.0,27.6109,27.62,27.5745,27.5745,2129465.0
2023-11-24 09:30:00,30.38,30.7,30.38,30.55,2286351.0,27.6382,27.9293,27.6382,27.7929,2286351.0
2023-11-24 10:00:00,30.55,30.64,30.52,30.62,1161395.0,27.7929,27.8748,27.7656,27.8566,1161395.0
2023-11-24 10:30:00,30.62,30.69,30.59,30.69,1127487.0,27.8566,27.9203,27.8293,27.9203,1127487.0
2023-11-24 11:00:00,30.68,30.7,30.59,30.66,986904.0,27.9112,27.9293,27.8293,27.893,986904.0
2023-11-24 11:30:00,30.66,30.68,30.56,30.57,700555.0,27.893,27.9112,27.802,27.8111,700555.0
2023-11-24 12:00:00,30.57,30.63,30.55,30.59,809200.0,27.8111,27.8657,27.7929,27.8293,809200.0
2023-11-24 12:30:00,30.6,30.62,30.5,30.52,1570649.0,27.8384,27.8566,27.7474,27.7656,1570649.0
2023-11-27 09:30:00,30.75,30.75,30.38,30.46,2399011.0,27.9748,27.9748,27.6382,27.711,2399011.0
2023-11-27 10:00:00,30.46,30.57,30.33,30.51,1030642.0,27.711,27.8111,27.5927,27.7565,1030642.0
2023-11-27 10:30:00,30.51,30.52,30.32,30.33,1242695.0,27.7565,27.7656,27.5836,27.5927,1242695.0
2023-11-27 11:00:00,30.33,30.36,30.25,30.3,1412805.0,27.5927,27.62,27.52,27.5654,1412805.0
2023-11-27 11:30:00,30.31,30.32,30.23,30.24,1158001.0,27.5745,27.5836,27.5018,27.5109,1158001.0
2023-11-27 12:00:00,30.23,30.25,30.11,30.12,1349322.0,27.5018,27.52,27.3926,27.4017,1349322.0
2023-11-27 12:30:00,30.12,30.16,30.1,30.12,909021.0,27.4017,27.4381,27.3835,27.4017,909021.0
2023-11-27 13:00:00,30.11,30.12,30.07,30.11,1071617.0,27.3926,27.4017,27.3562,27.3926,1071617.0
2023-11-27 13:30:00,30.11,30.12,30.03,30.07,1147002.0,27.3926,27.4017,27.3198,27.3562,1147002.0
2023-11-27 14:00:00,30.07,30.13,30.04,30.11,1138420.0,27.3562,27.4108,27.3289,27.3926,1138420.0
2023-11-27 14:30:00,30.11,30.11,30.05,30.08,1214921.0,27.3926,27.3926,27.338,27.3653,1214921.0
2023-11-27 15:00:00,30.07,30.09,30.03,30.05,1499622.0,27.3562,27.3744,27.3198,27.338,1499622.0
2023-11-27 15:30:00,30.05,30.15,30.03,30.14,3024671.0,27.338,27.429,27.3198,27.4199,3024671.0
2023-11-28 09:30:00,30.11,30.11,29.82,29.89,2657539.0,27.3926,27.3926,27.1288,27.1925,2657539.0
2023-11-28 10:00:00,29.89,29.96,29.82,29.86,1676919.0,27.1925,27.2561,27.1288,27.1652,1676919.0
2023-11-28 10:30:00,29.86,29.93,29.82,29.92,1344308.0,27.1652,27.2288,27.1288,27.2197,1344308.0
2023-11-28 11:00:00,29.92,29.95,29.85,29.93,1299905.0,27.2197,27.247,27.1561,27.2288,1299905.0
2023-11-28 11:30:00,29.93,30.0,29.89,29.96,1168198.0,27.2288,27.2925,27.1925,27.2561,1168198.0
2023-11-28 12:00:00,29.96,30.0,29.83,29.92,1215310.0,27.2561,27.2925,27.1379,27.2197,1215310.0
2023-11-28 12:30:00,29.92,29.92,29.82,29.83,935853.0,27.2197,27.2197,27.1288,27.1379,935853.0
2023-11-28 13:00:00,29.83,29.84,29.72,29.76,1848960.0,27.1379,27.147,27.0378,27.0742,1848960.0
2023-11-28 13:30:00,29.76,29.76,29.68,29.74,1633925.0,27.0742,27.0742,27.0014,27.056,1633925.0
2023-11-28 14:00:00,29.74,29.74,29.65,29.67,1405621.0,27.056,27.056,26.9741,26.9923,1405621.0
2023-11-28 14:30:00,29.67,29.7,29.64,29.67,1451742.0,26.9923,27.0196,26.965,26.9923,1451742.0
2023-11-28 15:00:00,29.67,29.71,29.64,29.69,1705425.0,26.9923,27.0287,26.965,27.0105,1705425.0
2023-11-28 15:30:00,29.69,29.71,29.63,29.7,4450175.0,27.0105,27.0287,26.9559,27.0196,4450175.0
2023-11-29 09:30:00,29.77,30.15,29.72,30.05,2993890.0,27.0833,27.429,27.0378,27.338,2993890.0
2023-11-29 10:00:00,30.06,30.19,30.0,30.12,1860596.0,27.3471,27.4654,27.2925,27.4017,1860596.0
2023-11-29 10:30:00,30.11,30.22,30.0,30.02,1710785.0,27.3926,27.4927,27.2925,27.3107,1710785.0
2023-11-29 11:00:00,30.02,30.06,29.9,29.96,1377603.0,27.3107,27.3471,27.2015,27.2561,1377603.0
2023-11-29 11:30:00,29.96,30.06,29.95,30.02,1062468.0,27.2561,27.3471,27.247,27.3107,1062468.0
2023-11-29 12:00:00,30.02,30.09,29.99,30.03,804023.0,27.3107,27.3744,27.2834,27.3198,804023.0
2023-11-29 12:30:00,30.03,30.07,29.98,30.07,928431.0,27.3198,27.3562,27.2743,27.3562,928431.0
2023-11-29 13:00:00,30.07,30.12,30.02,30.11,990865.0,27.3562,27.4017,27.3107,27.3926,990865.0
2023-11-29 13:30:00,30.12,30.12,30.05,30.09,1487706.0,27.4017,27.4017,27.338,27.3744,1487706.0
2023-11-29 14:00:00,30.09,30.14,30.05,30.07,944031.0,27.3744,27.4199,27.338,27.3562,944031.0
2023-11-29 14:30:00,30.07,30.08,29.97,29.98,1409127.0,27.3562,27.3653,27.2652,27.2743,1409127.0
2023-11-29 15:00:00,29.99,30.05,29.96,30.02,1359747.0,27.2834,27.338,27.2561,27.3107,1359747.0
2023-11-29 15:30:00,30.02,30.1,30.0,30.08,4171707.0,27.3107,27.3835,27.2925,27.3653,4171707.0
2023-11-30 09:30:00,30.31,30.31,29.96,30.01,2972636.0,27.5745,27.5745,27.2561,27.3016,2972636.0
2023-11-30 10:00:00,30.01,30.2,29.99,30.2,1402226.0,27.3016,27.4745,27.2834,27.4745,1402226.0
2023-11-30 10:30:00,30.2,30.32,30.13,30.3,1798928.0,27.4745,27.5836,27.4108,27.5654,1798928.0
2023-11-30 11:00:00,30.3,30.51,30.29,30.41,2575142.0,27.5654,27.7565,27.5564,27.6655,2575142.0
2023-11-30 11:30:00,30.41,30.51,30.39,30.43,1326957.0,27.6655,27.7565,27.6473,27.6837,1326957.0
2023-11-30 12:00:00,30.43,30.46,30.34,30.36,1400089.0,27.6837,27.711,27.6018,27.62,1400089.0
2023-11-30 12:30:00,30.36,30.44,30.33,30.38,1127457.0,27.62,27.6928,27.5927,27.6382,1127457.0
2023-11-30 13:00:00,30.39,30.46,30.35,30.38,1124654.0,27.6473,27.711,27.6109,27.6382,1124654.0
2023-11-30 13:30:00,30.38,30.47,30.37,30.41,1067161.0,27.6382,27.7201,27.6291,27.6655,1067161.0
2023-11-30 14:00:00,30.41,30.44,30.3,30.38,1092525.0,27.6655,27.6928,27.5654,27.6382,1092525.0
2023-11-30 14:30:00,30.38,30.43,30.34,30.42,1088330.0,27.6382,27.6837,27.6018,27.6746,1088330.0
2023-11-30 15:00:00,30.42,30.44,30.24,30.28,1291048.0,27.6746,27.6928,27.5109,27.5473,1291048.0
2023-11-30 15:30:00,30.28,30.51,30.24,30.44,6489519.0,27.5473,27.7565,27.5109,27.6928,6489519.0
2023-12-01 09:30:00,28.97,29.06,28.3,28.63,18056612.0,26.3555,26.4374,25.7459,26.0462,18056612.0
2023-12-01 10:00:00,28.64,28.87,28.54,28.8,11119846.0,26.0553,26.2645,25.9643,26.2008,11119846.0
2023-12-01 10:30:00,28.8,29.18,28.76,29.0,7549826.0,26.2008,26.5465,26.1644,26.3828,7549826.0
2023-12-01 11:00:00,29.0,29.28,28.88,29.17,5227285.0,26.3828,26.6375,26.2736,26.5374,5227285.0
2023-12-01 11:30:00,29.17,29.27,29.05,29.21,4211411.0,26.5374,26.6284,26.4283,26.5738,4211411.0
2023-12-01 12:00:00,29.21,29.4,29.16,29.25,3533794.0,26.5738,26.7467,26.5283,26.6102,3533794.0
2023-12-01 12:30:00,29.25,29.27,29.09,29.11,3917499.0,26.6102,26.6284,26.4647,26.4828,3917499.0
2023-12-01 13:00:00,29.12,29.19,29.07,29.13,4047588.0,26.4919,26.5556,26.4465,26.501,4047588.0
2023-12-01 13:30:00,29.14,29.27,29.01,29.03,3769722.0,26.5101,26.6284,26.3919,26.4101,3769722.0
2023-12-01 14:00:00,29.02,29.08,28.91,28.96,4000171.0,26.401,26.4556,26.3009,26.3464,4000171.0
2023-12-01 14:30:00,28.96,28.96,28.72,28.78,4594059.0,26.3464,26.3464,26.128,26.1826,4594059.0
2023-12-01 15:00:00,28.78,28.89,28.64,28.88,4870547.0,26.1826,26.2827,26.0553,26.2736,4870547.0
2023-12-01 15:30:00,28.88,28.94,28.83,28.91,11438660.0,26.2736,26.3282,26.2281,26.3009,11438660.0
2023-12-04 09:30:00,29.01,29.63,29.01,29.12,6816847.0,26.3919,26.9559,26.3919,26.4919,6816847.0
2023-12-04 10:00:00,29.12,29.4,29.08,29.4,3197673.0,26.4919,26.7467,26.4556,26.7467,3197673.0
2023-12-04 10:30:00,29.4,29.64,29.36,29.58,3897113.0,26.7467,26.965,26.7103,26.9104,3897113.0
2023-12-04 11:00:00,29.58,29.59,29.45,29.48,1892071.0,26.9104,26.9195,26.7922,26.8195,1892071.0
2023-12-04 11:30:00,29.48,29.53,29.39,29.43,2056851.0,26.8195,26.8649,26.7376,26.774,2056851.0
2023-12-04 12:00:00,29.43,29.56,29.42,29.5,1470375.0,26.774,26.8922,26.7649,26.8376,1470375.0
2023-12-04 12:30:00,29.5,29.62,29.47,29.53,1813270.0,26.8376,26.9468,26.8104,26.8649,1813270.0
2023-12-04 13:00:00,29.54,29.59,29.48,29.54,1989385.0,26.874,26.9195,26.8195,26.874,1989385.0
2023-12-04 13:30:00,29.53,29.54,29.41,29.43,1582470.0,26.8649,26.874,26.7558,26.774,1582470.0
2023-12-04 14:00:00,29.43,29.47,29.35,29.36,1530311.0,26.774,26.8104,26.7012,26.7103,1530311.0
2023-12-04 14:30:00,29.36,29.42,29.33,29.37,1744139.0,26.7103,26.7649,26.683,26.7194,1744139.0
2023-12-04 15:00:00,29.37,29.39,29.3,29.33,2217759.0,26.7194,26.7376,26.6557,26.683,2217759.0
2023-12-04 15:30:00,29.33,29.34,29.18,29.26,6706173.0,26.683,26.6921,26.5465,26.6193,6706173.0
2023-12-05 09:30:00,29.21,29.6,29.13,29.36,4319163.0,26.5738,26.9286,26.501,26.7103,4319163.0
2023-12-05 10:00:00,29.37,29.57,29.37,29.46,3215975.0,26.7194,26.9013,26.7194,26.8013,3215975.0
2023-12-05 10:30:00,29.47,29.55,29.29,29.4,2675893.0,26.8104,26.8831,26.6466,26.7467,2675893.0
2023-12-05 11:00:00,29.4,29.4,29.24,29.37,2434190.0,26.7467,26.7467,26.6011,26.7194,2434190.0
2023-12-05 11:30:00,29.37,29.38,29.25,29.26,1300268.0,26.7194,26.7285,26.6102,26.6193,1300268.0
2023-12-05 12:00:00,29.25,29.26,29.09,29.14,1734707.0,26.6102,26.6193,26.4647,26.5101,1734707.0
2023-12-05 12:30:00,29.15,29.2,29.1,29.15,2213840.0,26.5192,26.5647,26.4737,26.5192,2213840.0
2023-12-05 13:00:00,29.15,29.2,29.09,29.2,1757107.0,26.5192,26.5647,26.4647,26.5647,1757107.0
2023-12-05 13:30:00,29.2,29.28,29.16,29.16,1181260.0,26.5647,26.6375,26.5283,26.5283,1181260.0
2023-12-05 14:00:00,29.17,29.21,29.13,29.18,1253469.0,26.5374,26.5738,26.501,26.5465,1253469.0
2023-12-05 14:30:00,29.18,29.24,29.12,29.2,1433024.0,26.5465,26.6011,26.4919,26.5647,1433024.0
2023-12-05 15:00:00,29.2,29.26,29.14,29.25,1925343.0,26.5647,26.6193,26.5101,26.6102,1925343.0
2023-12-05 15:30:00,29.25,29.28,29.07,29.08,5742050.0,26.6102,26.6375,26.4465,26.4556,5742050.0
2023-12-06 09:30:00,29.09,29.19,29.01,29.15,2479507.0,26.4647,26.5556,26.3919,26.5192,2479507.0
2023-12-06 10:00:00,29.15,29.32,29.14,29.27,1951763.0,26.5192,26.6739,26.5101,26.6284,1951763.0
2023-12-06 10:30:00,29.27,29.39,29.26,29.3,1606455.0,26.6284,26.7376,26.6193,26.6557,1606455.0
2023-12-06 11:00:00,29.31,29.4,29.25,29.37,1430526.0,26.6648,26.7467,26.6102,26.7194,1430526.0
2023-12-06 11:30:00,29.36,29.37,29.19,29.2,1318156.0,26.7103,26.7194,26.5556,26.5647,1318156.0
2023-12-06 12:00:00,29.21,29.21,29.09,29.15,1381297.0,26.5738,26.5738,26.4647,26.5192,1381297.0
2023-12-06 12:30:00,29.15,29.22,29.05,29.07,1551713.0,26.5192,26.5829,26.4283,26.4465,1551713.0
2023-12-06 13:00:00,29.07,29.12,29.04,29.07,1470489.0,26.4465,26.4919,26.4192,26.4465,1470489.0
2023-12-06 13:30:00,29.06,29.07,29.0,29.01,1633753.0,26.4374,26.4465,26.3828,26.3919,1633753.0
2023-12-06 14:00:00,29.01,29.02,28.92,28.93,1967004.0,26.3919,26.401,26.31,26.3191,1967004.0
2023-12-06 14:30:00,28.92,28.94,28.83,28.84,2167198.0,26.31,26.3282,26.2281,26.2372,2167198.0
2023-12-06 15:00:00,28.84,28.9,28.76,28.77,2361518.0,26.2372,26.2918,26.1644,26.1735,2361518.0
2023-12-06 15:30:00,28.78,28.82,28.71,28.8,5232525.0,26.1826,26.219,26.1189,26.2008,5232525.0
2023-12-07 09:30:00,28.82,28.87,28.52,28.54,4250996.0,26.219,26.2645,25.9461,25.9643,4250996.0
2023-12-07 10:00:00,28.54,28.63,28.51,28.54,2139775.0,25.9643,26.0462,25.937,25.9643,2139775.0
2023-12-07 10:30:00,28.55,28.63,28.5,28.61,2207868.0,25.9734,26.0462,25.9279,26.028,2207868.0
2023-12-07 11:00:00,28.61,28.82,28.59,28.8,2389343.0,26.028,26.219,26.0098,26.2008,2389343.0
2023-12-07 11:30:00,28.8,28.9,28.71,28.73,1821355.0,26.2008,26.2918,26.1189,26.1371,1821355.0
2023-12-07 12:00:00,28.73,28.8,28.68,28.75,1287711.0,26.1371,26.2008,26.0917,26.1553,1287711.0
2023-12-07 12:30:00,28.75,28.85,28.72,28.8,993640.0,26.1553,26.2463,26.128,26.2008,993640.0
2023-12-07 13:00:00,28.8,28.82,28.74,28.82,1106835.0,26.2008,26.219,26.1462,26.219,1106835.0
2023-12-07 13:30:00,28.81,28.86,28.79,28.8,1168423.0,26.2099,26.2554,26.1917,26.2008,1168423.0
2023-12-07 14:00:00,28.8,28.84,28.73,28.74,1276274.0,26.2008,26.2372,26.1371,26.1462,1276274.0
2023-12-07 14:30:00,28.75,28.76,28.69,28.7,1471262.0,26.1553,26.1644,26.1008,26.1098,1471262.0
2023-12-07 15:00:00,28.71,28.75,28.67,28.69,1664236.0,26.1189,26.1553,26.0826,26.1008,1664236.0
2023-12-07 15:30:00,28.69,28.71,28.6,28.63,3997596.0,26.1008,26.1189,26.0189,26.0462,3997596.0
2023-12-08 09:30:00,28.66,28.84,28.59,28.74,2853493.0,26.0735,26.2372,26.0098,26.1462,2853493.0
2023-12-08 10:00:00,28.75,28.84,28.7,28.73,2611310.0,26.1553,26.2372,26.1098,26.1371,2611310.0
2023-12-08 10:30:00,28.73,28.88,28.65,28.88,2826442.0,26.1371,26.2736,26.0644,26.2736,2826442.0
2023-12-08 11:00:00,28.88,28.97,28.75,28.83,2712842.0,26.2736,26.3555,26.1553,26.2281,2712842.0
2023-12-08 11:30:00,28.84,28.85,28.71,28.72,1114131.0,26.2372,26.2463,26.1189,26.128,1114131.0
2023-12-08 12:00:00,28.71,28.8,28.68,28.75,1432263.0,26.1189,26.2008,26.0917,26.1553,1432263.0
2023-12-08 12:30:00,28.75,28.79,28.7,28.79,1129643.0,26.1553,26.1917,26.1098,26.1917,1129643.0
2023-12-08 13:00:00,28.79,28.81,28.75,28.76,967785.0,26.1917,26.2099,26.1553,26.1644,967785.0
2023-12-08 13:30:00,28.76,28.76,28.66,28.75,1372749.0,26.1644,26.1644,26.0735,26.1553,1372749.0
2023-12-08 14:00:00,28.76,28.84,28.74,28.84,1123887.0,26.1644,26.2372,26.1462,26.2372,1123887.0
2023-12-08 14:30:00,28.84,28.9,28.79,28.83,1741553.0,26.2372,26.2918,26.1917,26.2281,1741553.0
2023-12-08 15:00:00,28.83,28.85,28.74,28.78,1532140.0,26.2281,26.2463,26.1462,26.1826,1532140.0
2023-12-08 15:30:00,28.78,28.85,28.74,28.78,3668854.0,26.1826,26.2463,26.1462,26.1826,3668854.0
2023-12-11 09:30:00,28.72,28.81,28.46,28.59,4965313.0,26.128,26.2099,25.8915,26.0098,4965313.0
2023-12-11 10:00:00,28.59,28.59,28.44,28.54,3189342.0,26.0098,26.0098,25.8733,25.9643,3189342.0
2023-12-11 10:30:00,28.54,28.58,28.43,28.53,2698792.0,25.9643,26.0007,25.8642,25.9552,2698792.0
2023-12-11 11:00:00,28.53,28.6,28.47,28.56,2097695.0,25.9552,26.0189,25.9006,25.9825,2097695.0
2023-12-11 11:30:00,28.56,28.59,28.51,28.55,1911598.0,25.9825,26.0098,25.937,25.9734,1911598.0
2023-12-11 12:00:00,28.55,28.56,28.47,28.54,1806540.0,25.9734,25.9825,25.9006,25.9643,1806540.0
2023-12-11 12:30:00,28.54,28.59,28.5,28.54,1601405.0,25.9643,26.0098,25.9279,25.9643,1601405.0
2023-12-11 13:00:00,28.54,28.56,28.51,28.52,1471079.0,25.9643,25.9825,25.937,25.9461,1471079.0
2023-12-11 13:30:00,28.52,28.56,28.51,28.53,1430262.0,25.9461,25.9825,25.937,25.9552,1430262.0
2023-12-11 14:00:00,28.53,28.58,28.51,28.54,1751931.0,25.9552,26.0007,25.937,25.9643,1751931.0
2023-12-11 14:30:00,28.53,28.55,28.48,28.51,1720086.0,25.9552,25.9734,25.9097,25.937,1720086.0
2023-12-11 15:00:00,28.51,28.57,28.5,28.55,2211679.0,25.937,25.9916,25.9279,25.9734,2211679.0
2023-12-11 15:30:00,28.54,28.66,28.52,28.64,3739185.0,25.9643,26.0735,25.9461,26.0553,3739185.0
2023-12-12 09:30:00,28.62,28.72,28.35,28.66,5014748.0,26.0371,26.128,25.7914,26.0735,5014748.0
2023-12-12 10:00:00,28.66,28.86,28.6,28.64,4689291.0,26.0735,26.2554,26.0189,26.0553,4689291.0
2023-12-12 10:30:00,28.64,28.71,28.55,28.56,2466603.0,26.0553,26.1189,25.9734,25.9825,2466603.0
2023-12-12 11:00:00,28.56,28.59,28.5,28.54,2277422.0,25.9825,26.0098,25.9279,25.9643,2277422.0
2023-12-12 11:30:00,28.55,28.68,28.53,28.64,2028835.0,25.9734,26.0917,25.9552,26.0553,2028835.0
2023-12-12 12:00:00,28.64,28.73,28.59,28.7,2298237.0,26.0553,26.1371,26.0098,26.1098,2298237.0
2023-12-12 12:30:00,28.7,28.72,28.63,28.66,1530570.0,26.1098,26.128,26.0462,26.0735,1530570.0
2023-12-12 13:00:00,28.66,28.73,28.65,28.71,2338440.0,26.0735,26.1371,26.0644,26.1189,2338440.0
2023-12-12 13:30:00,28.71,28.72,28.52,28.52,3104732.0,26.1189,26.128,25.9461,25.9461,3104732.0
2023-12-12 14:00:00,28.53,28.58,28.5,28.57,2086986.0,25.9552,26.0007,25.9279,25.9916,2086986.0
2023-12-12 14:30:00,28.56,28.6,28.53,28.58,2092215.0,25.9825,26.0189,25.9552,26.0007,2092215.0
2023-12-12 15:00:00,28.59,28.71,28.57,28.69,4010097.0,26.0098,26.1189,25.9916,26.1008,4010097.0
2023-12-12 15:30:00,28.69,28.7,28.54,28.58,6194105.0,26.1008,26.1098,25.9643,26.0007,6194105.0
2023-12-13 09:30:00,26.28,26.63,25.76,26.0,32341183.0,23.9083,24.2267,23.4352,23.6535,32341183.0
2023-12-13 10:00:00,26.01,26.34,25.92,26.3,16235043.0,23.6626,23.9628,23.5807,23.9264,16235043.0
2023-12-13 10:30:00,26.3,26.36,25.97,26.08,11632127.0,23.9264,23.981,23.6262,23.7263,11632127.0
2023-12-13 11:00:00,26.08,26.26,26.06,26.18,7829826.0,23.7263,23.8901,23.7081,23.8173,7829826.0
2023-12-13 11:30:00,26.18,26.47,26.17,26.46,8138309.0,23.8173,24.0811,23.8082,24.072,8138309.0
2023-12-13 12:00:00,26.46,26.58,26.34,26.48,6448477.0,24.072,24.1812,23.9628,24.0902,6448477.0
2023-12-13 12:30:00,26.48,26.57,26.33,26.37,5090113.0,24.0902,24.1721,23.9537,23.9901,5090113.0
2023-12-13 13:00:00,26.37,26.4,26.24,26.31,4859205.0,23.9901,24.0174,23.8719,23.9355,4859205.0
2023-12-13 13:30:00,26.3,26.35,26.18,26.24,3847860.0,23.9264,23.9719,23.8173,23.8719,3847860.0
2023-12-13 14:00:00,26.24,26.38,26.23,26.35,4625655.0,23.8719,23.9992,23.8628,23.9719,4625655.0
2023-12-13 14:30:00,26.35,26.58,26.31,26.55,6516752.0,23.9719,24.1812,23.9355,24.1539,6516752.0
2023-12-13 15:00:00,26.54,26.68,26.5,26.66,7292558.0,24.1448,24.2722,24.1084,24.254,7292558.0
2023-12-13 15:30:00,26.66,26.73,26.59,26.66,12741027.0,24.254,24.3176,24.1903,24.254,12741027.0
2023-12-14 09:30:00,26.76,27.32,26.71,26.83,13974312.0,24.3449,24.8544,24.2994,24.4086,13974312.0
2023-12-14 10:00:00,26.84,26.9,26.53,26.55,6844139.0,24.4177,24.4723,24.1357,24.1539,6844139.0
2023-12-14 10:30:00,26.55,26.6,26.38,26.4,6714493.0,24.1539,24.1994,23.9992,24.0174,6714493.0
2023-12-14 11:00:00,26.4,26.49,26.32,26.4,6057724.0,24.0174,24.0993,23.9446,24.0174,6057724.0
2023-12-14 11:30:00,26.41,26.47,26.33,26.35,5240679.0,24.0265,24.0811,23.9537,23.9719,5240679.0
2023-12-14 12:00:00,26.36,26.4,26.3,26.32,5813825.0,23.981,24.0174,23.9264,23.9446,5813825.0
2023-12-14 12:30:00,26.31,26.35,26.25,26.29,4996696.0,23.9355,23.9719,23.881,23.9173,4996696.0
2023-12-14 13:00:00,26.3,26.36,26.2,26.21,4206923.0,23.9264,23.981,23.8355,23.8446,4206923.0
2023-12-14 13:30:00,26.21,26.3,26.1,26.19,5443950.0,23.8446,23.9264,23.7445,23.8264,5443950.0
2023-12-14 14:00:00,26.19,26.19,26.1,26.13,3978644.0,23.8264,23.8264,23.7445,23.7718,3978644.0
2023-12-14 14:30:00,26.13,26.16,26.07,26.09,4967279.0,23.7718,23.7991,23.7172,23.7354,4967279.0
2023-12-14 15:00:00,26.1,26.11,26.01,26.03,5408205.0,23.7445,23.7536,23.6626,23.6808,5408205.0
2023-12-14 15:30:00,26.04,26.14,26.03,26.13,12418980.0,23.6899,23.7809,23.6808,23.7718,12418980.0
2023-12-15 09:30:00,26.13,26.54,26.08,26.46,13524913.0,23.7718,24.1448,23.7263,24.072,13524913.0
2023-12-15 10:00:00,26.46,26.7,26.41,26.67,6909670.0,24.072,24.2903,24.0265,24.2631,6909670.0
2023-12-15 10:30:00,26.67,26.68,26.53,26.62,4108732.0,24.2631,24.2722,24.1357,24.2176,4108732.0
2023-12-15 11:00:00,26.62,26.83,26.6,26.71,5693159.0,24.2176,24.4086,24.1994,24.2994,5693159.0
2023-12-15 11:30:00,26.7,26.88,26.69,26.87,3694247.0,24.2903,24.4541,24.2812,24.445,3694247.0
2023-12-15 12:00:00,26.87,26.99,26.85,26.98,3830523.0,24.445,24.5542,24.4268,24.5451,3830523.0
2023-12-15 12:30:00,26.98,26.99,26.85,26.9,2771207.0,24.5451,24.5542,24.4268,24.4723,2771207.0
2023-12-15 13:00:00,26.89,26.9,26.73,26.77,2537313.0,24.4632,24.4723,24.3176,24.354,2537313.0
2023-12-15 13:30:00,26.77,26.86,26.75,26.85,2238932.0,24.354,24.4359,24.3358,24.4268,2238932.0
2023-12-15 14:00:00,26.85,26.86,26.64,26.64,2969526.0,24.4268,24.4359,24.2358,24.2358,2969526.0
2023-12-15 14:30:00,26.65,26.7,26.61,26.65,2486063.0,24.2449,24.2903,24.2085,24.2449,2486063.0
2023-12-15 15:00:00,26.64,26.71,26.59,26.61,3292510.0,24.2358,24.2994,24.1903,24.2085,3292510.0
2023-12-15 15:30:00,26.61,26.7,26.53,26.6,10549996.0,24.2085,24.2903,24.1357,24.1994,10549996.0
2023-12-18 09:30:00,26.92,27.3,26.85,27.01,8117642.0,24.4905,24.8362,24.4268,24.5724,8117642.0
2023-12-18 10:00:00,27.01,27.13,26.9,26.97,3359659.0,24.5724,24.6815,24.4723,24.536,3359659.0
2023-12-18 10:30:00,26.98,27.08,26.96,27.02,3412468.0,24.5451,24.6361,24.5269,24.5815,3412468.0
2023-12-18 11:00:00,27.02,27.14,26.99,27.13,3409038.0,24.5815,24.6906,24.5542,24.6815,3409038.0
2023-12-18 11:30:00,27.13,27.22,27.11,27.13,3593438.0,24.6815,24.7634,24.6633,24.6815,3593438.0
2023-12-18 12:00:00,27.13,27.19,27.02,27.03,3147671.0,24.6815,24.7361,24.5815,24.5906,3147671.0
2023-12-18 12:30:00,27.03,27.1,26.99,27.02,3146096.0,24.5906,24.6542,24.5542,24.5815,3146096.0
2023-12-18 13:00:00,27.02,27.02,26.89,26.95,3312828.0,24.5815,24.5815,24.4632,24.5178,3312828.0
2023-12-18 13:30:00,26.95,26.96,26.87,26.89,2338660.0,24.5178,24.5269,24.445,24.4632,2338660.0
2023-12-18 14:00:00,26.89,26.91,26.72,26.79,3900950.0,24.4632,24.4814,24.3085,24.3722,3900950.0
2023-12-18 14:30:00,26.8,26.87,26.78,26.83,2535221.0,24.3813,24.445,24.3631,24.4086,2535221.0
2023-12-18 15:00:00,26.84,26.96,26.81,26.92,3562606.0,24.4177,24.5269,24.3904,24.4905,3562606.0
2023-12-18 15:30:00,26.92,27.06,26.9,27.05,6793936.0,24.4905,24.6179,24.4723,24.6088,6793936.0
2023-12-19 09:30:00,27.28,27.77,27.27,27.71,8550849.0,24.818,25.2638,24.8089,25.2092,8550849.0
2023-12-19 10:00:00,27.71,27.85,27.6,27.71,4576857.0,25.2092,25.3366,25.1091,25.2092,4576857.0
2023-12-19 10:30:00,27.72,27.97,27.71,27.83,3952058.0,25.2183,25.4457,25.2092,25.3184,3952058.0
2023-12-19 11:00:00,27.83,27.88,27.73,27.76,3603473.0,25.3184,25.3639,25.2274,25.2547,3603473.0
2023-12-19 11:30:00,27.76,27.8,27.67,27.68,2678392.0,25.2547,25.2911,25.1728,25.1819,2678392.0
2023-12-19 12:00:00,27.68,27.77,27.66,27.74,1989494.0,25.1819,25.2638,25.1637,25.2365,1989494.0
2023-12-19 12:30:00,27.74,28.0,27.74,27.96,5726356.0,25.2365,25.473,25.2365,25.4366,5726356.0
2023-12-19 13:00:00,27.96,28.08,27.92,28.06,3802873.0,25.4366,25.5458,25.4002,25.5276,3802873.0
2023-12-19 13:30:00,28.06,28.24,28.0,28.16,3357950.0,25.5276,25.6914,25.473,25.6186,3357950.0
2023-12-19 14:00:00,28.16,28.18,27.95,27.99,4233102.0,25.6186,25.6368,25.4275,25.4639,4233102.0
2023-12-19 14:30:00,27.98,28.05,27.97,28.04,2652479.0,25.4548,25.5185,25.4457,25.5094,2652479.0
2023-12-19 15:00:00,28.04,28.1,27.99,28.07,3906078.0,25.5094,25.564,25.4639,25.5367,3906078.0
2023-12-19 15:30:00,28.06,28.19,28.02,28.15,8026896.0,25.5276,25.6459,25.4912,25.6095,8026896.0
2023-12-20 09:30:00,28.19,28.26,27.88,27.98,6265972.0,25.6459,25.7096,25.3639,25.4548,6265972.0
2023-12-20 10:00:00,27.98,28.07,27.71,27.75,5239963.0,25.4548,25.5367,25.2092,25.2456,5239963.0
2023-12-20 10:30:00,27.75,27.85,27.74,27.76,3049253.0,25.2456,25.3366,25.2365,25.2547,3049253.0
2023-12-20 11:00:00,27.75,27.9,27.75,27.88,2872466.0,25.2456,25.382,25.2456,25.3639,2872466.0
2023-12-20 11:30:00,27.89,27.98,27.81,27.98,3018472.0,25.3729,25.4548,25.3002,25.4548,3018472.0
2023-12-20 12:00:00,27.98,28.09,27.95,28.02,2662371.0,25.4548,25.5549,25.4275,25.4912,2662371.0
2023-12-20 12:30:00,28.02,28.11,27.98,28.02,2274001.0,25.4912,25.5731,25.4548,25.4912,2274001.0
2023-12-20 13:00:00,28.03,28.07,27.97,28.0,2000664.0,25.5003,25.5367,25.4457,25.473,2000664.0
2023-12-20 13:30:00,28.0,28.02,27.91,27.94,2397043.0,25.473,25.4912,25.3911,25.4184,2397043.0
2023-12-20 14:00:00,27.94,27.95,27.86,27.89,2308862.0,25.4184,25.4275,25.3457,25.3729,2308862.0
2023-12-20 14:30:00,27.89,27.92,27.73,27.76,2808423.0,25.3729,25.4002,25.2274,25.2547,2808423.0
2023-12-20 15:00:00,27.76,27.77,27.68,27.69,3275977.0,25.2547,25.2638,25.1819,25.191,3275977.0
2023-12-20 15:30:00,27.69,27.75,27.61,27.62,6572018.0,25.191,25.2456,25.1182,25.1273,6572018.0
2023-12-21 09:30:00,27.86,28.21,27.78,27.97,5210636.0,25.3457,25.6641,25.2729,25.4457,5210636.0
2023-12-21 10:00:00,27.98,28.14,27.94,28.09,2687659.0,25.4548,25.6004,25.4184,25.5549,2687659.0
2023-12-21 10:30:00,28.09,28.34,28.07,28.34,3488012.0,25.5549,25.7823,25.5367,25.7823,3488012.0
2023-12-21 11:00:00,28.34,28.36,28.23,28.29,2552139.0,25.7823,25.8005,25.6823,25.7369,2552139.0
2023-12-21 11:30:00,28.29,28.32,28.19,28.27,2411052.0,25.7369,25.7641,25.6459,25.7187,2411052.0
2023-12-21 12:00:00,28.27,28.27,28.06,28.11,2537948.0,25.7187,25.7187,25.5276,25.5731,2537948.0
2023-12-21 12:30:00,28.11,28.2,28.1,28.14,1960100.0,25.5731,25.655,25.564,25.6004,1960100.0
2023-12-21 13:00:00,28.14,28.16,28.0,28.09,2577547.0,25.6004,25.6186,25.473,25.5549,2577547.0
2023-12-21 13:30:00,28.09,28.12,28.05,28.12,1357895.0,25.5549,25.5822,25.5185,25.5822,1357895.0
2023-12-21 14:00:00,28.12,28.13,28.05,28.1,1447512.0,25.5822,25.5913,25.5185,25.564,1447512.0
2023-12-21 14:30:00,28.1,28.11,28.05,28.1,1570865.0,25.564,25.5731,25.5185,25.564,1570865.0
2023-12-21 15:00:00,28.1,28.17,28.02,28.16,2113370.0,25.564,25.6277,25.4912,25.6186,2113370.0
2023-12-21 15:30:00,28.17,28.33,28.13,28.3,4892935.0,25.6277,25.7732,25.5913,25.7459,4892935.0
2023-12-22 09:30:00,28.44,28.79,28.41,28.73,5056914.0,25.8733,26.1917,25.846,26.1371,5056914.0
2023-12-22 10:00:00,28.72,28.75,28.48,28.54,3285164.0,26.128,26.1553,25.9097,25.9643,3285164.0
2023-12-22 10:30:00,28.54,28.6,28.41,28.43,2326084.0,25.9643,26.0189,25.846,25.8642,2326084.0
2023-12-22 11:00:00,28.42,28.49,28.35,28.46,2049479.0,25.8551,25.9188,25.7914,25.8915,2049479.0
2023-12-22 11:30:00,28.46,28.5,28.39,28.4,1492678.0,25.8915,25.9279,25.8278,25.8369,1492678.0
2023-12-22 12:00:00,28.4,28.45,28.38,28.4,1167707.0,25.8369,25.8824,25.8187,25.8369,1167707.0
2023-12-22 12:30:00,28.39,28.4,28.35,28.39,1367970.0,25.8278,25.8369,25.7914,25.8278,1367970.0
2023-12-22 13:00:00,28.39,28.45,28.37,28.45,1180470.0,25.8278,25.8824,25.8096,25.8824,1180470.0
2023-12-22 13:30:00,28.45,28.47,28.36,28.37,1396663.0,25.8824,25.9006,25.8005,25.8096,1396663.0
2023-12-22 14:00:00,28.37,28.38,28.2,28.21,2580887.0,25.8096,25.8187,25.655,25.6641,2580887.0
2023-12-22 14:30:00,28.22,28.33,28.18,28.29,1795789.0,25.6732,25.7732,25.6368,25.7369,1795789.0
2023-12-22 15:00:00,28.3,28.4,28.29,28.39,1970509.0,25.7459,25.8369,25.7369,25.8278,1970509.0
2023-12-22 15:30:00,28.4,28.42,28.34,28.4,4127764.0,25.8369,25.8551,25.7823,25.8369,4127764.0
2023-12-26 09:30:00,28.43,28.53,28.34,28.36,3086862.0,25.8642,25.9552,25.7823,25.8005,3086862.0
2023-12-26 10:00:00,28.37,28.44,28.34,28.43,2123832.0,25.8096,25.8733,25.7823,25.8642,2123832.0
2023-12-26 10:30:00,28.43,28.46,28.33,28.35,2058692.0,25.8642,25.8915,25.7732,25.7914,2058692.0
2023-12-26 11:00:00,28.35,28.37,28.3,28.31,1520541.0,25.7914,25.8096,25.7459,25.755,1520541.0
2023-12-26 11:30:00,28.31,28.35,28.3,28.31,1323309.0,25.755,25.7914,25.7459,25.755,1323309.0
2023-12-26 12:00:00,28.31,28.33,28.28,28.3,1889804.0,25.755,25.7732,25.7278,25.7459,1889804.0
2023-12-26 12:30:00,28.3,28.32,28.25,28.31,1164580.0,25.7459,25.7641,25.7005,25.755,1164580.0
2023-12-26 13:00:00,28.32,28.41,28.31,28.38,1642824.0,25.7641,25.846,25.755,25.8187,1642824.0
2023-12-26 13:30:00,28.38,28.4,28.33,28.38,1414622.0,25.8187,25.8369,25.7732,25.8187,1414622.0
2023-12-26 14:00:00,28.38,28.4,28.34,28.37,1487433.0,25.8187,25.8369,25.7823,25.8096,1487433.0
2023-12-26 14:30:00,28.38,28.39,28.34,28.36,1719436.0,25.8187,25.8278,25.7823,25.8005,1719436.0
2023-12-26 15:00:00,28.35,28.46,28.34,28.44,2216195.0,25.7914,25.8915,25.7823,25.8733,2216195.0
2023-12-26 15:30:00,28.43,28.47,28.38,28.41,4332783.0,25.8642,25.9006,25.8187,25.846,4332783.0
2023-12-27 09:30:00,28.47,28.48,28.31,28.36,3064725.0,25.9006,25.9097,25.755,25.8005,3064725.0
2023-12-27 10:00:00,28.36,28.59,28.35,28.57,2466518.0,25.8005,26.0098,25.7914,25.9916,2466518.0
2023-12-27 10:30:00,28.57,28.68,28.5,28.68,3113351.0,25.9916,26.0917,25.9279,26.0917,3113351.0
2023-12-27 11:00:00,28.68,28.7,28.59,28.62,2697010.0,26.0917,26.1098,26.0098,26.0371,2697010.0
2023-12-27 11:30:00,28.63,28.67,28.55,28.59,2047678.0,26.0462,26.0826,25.9734,26.0098,2047678.0
2023-12-27 12:00:00,28.58,28.66,28.56,28.65,1563932.0,26.0007,26.0735,25.9825,26.0644,1563932.0
2023-12-27 12:30:00,28.65,28.65,28.54,28.6,1461423.0,26.0644,26.0644,25.9643,26.0189,1461423.0
2023-12-27 13:00:00,28.6,28.7,28.58,28.68,1757039.0,26.0189,26.1098,26.0007,26.0917,1757039.0
2023-12-27 13:30:00,28.68,28.73,28.64,28.65,1776733.0,26.0917,26.1371,26.0553,26.0644,1776733.0
2023-12-27 14:00:00,28.65,28.65,28.53,28.6,2159562.0,26.0644,26.0644,25.9552,26.0189,2159562.0
2023-12-27 14:30:00,28.6,28.62,28.52,28.56,1652323.0,26.0189,26.0371,25.9461,25.9825,1652323.0
2023-12-27 15:00:00,28.56,28.59,28.5,28.54,1893016.0,25.9825,26.0098,25.9279,25.9643,1893016.0
2023-12-27 15:30:00,28.54,28.64,28.52,28.63,3735571.0,25.9643,26.0553,25.9461,26.0462,3735571.0
2023-12-28 09:30:00,28.61,28.9,28.58,28.89,3172157.0,26.028,26.2918,26.0007,26.2827,3172157.0
2023-12-28 10:00:00,28.89,29.03,28.85,28.87,3166893.0,26.2827,26.4101,26.2463,26.2645,3166893.0
2023-12-28 10:30:00,28.87,28.9,28.76,28.79,2023373.0,26.2645,26.2918,26.1644,26.1917,2023373.0
2023-12-28 11:00:00,28.8,28.87,28.78,28.86,1736960.0,26.2008,26.2645,26.1826,26.2554,1736960.0
2023-12-28 11:30:00,28.85,28.89,28.8,28.83,1895251.0,26.2463,26.2827,26.2008,26.2281,1895251.0
2023-12-28 12:00:00,28.84,28.89,28.77,28.79,1817838.0,26.2372,26.2827,26.1735,26.1917,1817838.0
2023-12-28 12:30:00,28.78,28.86,28.77,28.82,1205362.0,26.1826,26.2554,26.1735,26.219,1205362.0
2023-12-28 13:00:00,28.81,28.83,28.78,28.81,1515053.0,26.2099,26.2281,26.1826,26.2099,1515053.0
2023-12-28 13:30:00,28.81,28.84,28.79,28.8,1179892.0,26.2099,26.2372,26.1917,26.2008,1179892.0
2023-12-28 14:00:00,28.8,28.81,28.76,28.8,1366438.0,26.2008,26.2099,26.1644,26.2008,1366438.0
2023-12-28 14:30:00,28.8,28.82,28.76,28.77,1128317.0,26.2008,26.219,26.1644,26.1735,1128317.0
2023-12-28 15:00:00,28.77,28.8,28.76,28.79,1196283.0,26.1735,26.2008,26.1644,26.1917,1196283.0
2023-12-28 15:30:00,28.8,28.81,28.76,28.8,4022531.0,26.2008,26.2099,26.1644,26.2008,4022531.0
2023-12-29 09:30:00,28.78,28.87,28.67,28.8,2724632.0,26.1826,26.2645,26.0826,26.2008,2724632.0
2023-12-29 10:00:00,28.8,28.8,28.63,28.64,2056526.0,26.2008,26.2008,26.0462,26.0553,2056526.0
2023-12-29 10:30:00,28.65,28.67,28.6,28.65,1853049.0,26.0644,26.0826,26.0189,26.0644,1853049.0
2023-12-29 11:00:00,28.64,28.7,28.63,28.67,1510143.0,26.0553,26.1098,26.0462,26.0826,1510143.0
2023-12-29 11:30:00,28.67,28.7,28.6,28.62,1450292.0,26.0826,26.1098,26.0189,26.0371,1450292.0
2023-12-29 12:00:00,28.62,28.65,28.54,28.6,1501302.0,26.0371,26.0644,25.9643,26.0189,1501302.0
2023-12-29 12:30:00,28.59,28.63,28.55,28.61,1218476.0,26.0098,26.0462,25.9734,26.028,1218476.0
2023-12-29 13:00:00,28.62,28.7,28.6,28.67,1376250.0,26.0371,26.1098,26.0189,26.0826,1376250.0
2023-12-29 13:30:00,28.67,28.7,28.64,28.65,1139709.0,26.0826,26.1098,26.0553,26.0644,1139709.0
2023-12-29 14:00:00,28.65,28.66,28.6,28.62,1243397.0,26.0644,26.0735,26.0189,26.0371,1243397.0
2023-12-29 14:30:00,28.63,28.65,28.6,28.62,1356993.0,26.0462,26.0644,26.0189,26.0371,1356993.0
2023-12-29 15:00:00,28.62,28.68,28.58,28.67,1745407.0,26.0371,26.0917,26.0007,26.0826,1745407.0
2023-12-29 15:30:00,28.67,28.8,28.61,28.79,5222141.0,26.0826,26.2008,26.028,26.1917,5222141.0
2024-01-02 09:30:00,28.88,29.58,28.83,29.55,6254839.0,26.2736,26.9104,26.2281,26.8831,6254839.0
2024-01-02 10:00:00,29.56,29.96,29.52,29.94,5945798.0,26.8922,27.2561,26.8558,27.2379,5945798.0
2024-01-02 10:30:00,29.93,30.28,29.81,30.15,6213449.0,27.2288,27.5473,27.1197,27.429,6213449.0
2024-01-02 11:00:00,30.15,30.16,29.82,29.88,3964939.0,27.429,27.4381,27.1288,27.1834,3964939.0
2024-01-02 11:30:00,29.88,30.0,29.86,29.95,2674144.0,27.1834,27.2925,27.1652,27.247,2674144.0
2024-01-02 12:00:00,29.95,30.08,29.92,30.03,2148923.0,27.247,27.3653,27.2197,27.3198,2148923.0
2024-01-02 12:30:00,30.03,30.22,30.02,30.21,2563802.0,27.3198,27.4927,27.3107,27.4836,2563802.0
2024-01-02 13:00:00,30.21,30.21,30.01,30.03,1734623.0,27.4836,27.4836,27.3016,27.3198,1734623.0
2024-01-02 13:30:00,30.02,30.12,29.98,30.01,2245940.0,27.3107,27.4017,27.2743,27.3016,2245940.0
2024-01-02 14:00:00,30.0,30.05,29.89,29.93,1566307.0,27.2925,27.338,27.1925,27.2288,1566307.0
2024-01-02 14:30:00,29.93,29.95,29.78,29.82,2497553.0,27.2288,27.247,27.0924,27.1288,2497553.0
2024-01-02 15:00:00,29.82,29.89,29.77,29.79,2112133.0,27.1288,27.1925,27.0833,27.1015,2112133.0
2024-01-02 15:30:00,29.79,29.8,29.69,29.77,7714876.0,27.1015,27.1106,27.0105,27.0833,7714876.0
2024-01-03 09:30:00,30.0,30.01,29.41,29.85,6526613.0,27.2925,27.3016,26.7558,27.1561,6526613.0
2024-01-03 10:00:00,29.85,30.04,29.76,29.85,4129334.0,27.1561,27.3289,27.0742,27.1561,4129334.0
2024-01-03 10:30:00,29.86,29.92,29.77,29.78,2793295.0,27.1652,27.2197,27.0833,27.0924,2793295.0
2024-01-03 11:00:00,29.78,29.84,29.71,29.77,2034656.0,27.0924,27.147,27.0287,27.0833,2034656.0
2024-01-03 11:30:00,29.77,29.81,29.68,29.8,1948895.0,27.0833,27.1197,27.0014,27.1106,1948895.0
2024-01-03 12:00:00,29.81,29.87,29.7,29.77,1735908.0,27.1197,27.1743,27.0196,27.0833,1735908.0
2024-01-03 12:30:00,29.77,29.84,29.73,29.83,1309649.0,27.0833,27.147,27.0469,27.1379,1309649.0
2024-01-03 13:00:00,29.83,29.87,29.79,29.83,1521026.0,27.1379,27.1743,27.1015,27.1379,1521026.0
2024-01-03 13:30:00,29.83,29.92,29.82,29.83,1530632.0,27.1379,27.2197,27.1288,27.1379,1530632.0
2024-01-03 14:00:00,29.83,30.0,29.81,29.96,1834689.0,27.1379,27.2925,27.1197,27.2561,1834689.0
2024-01-03 14:30:00,29.97,29.98,29.85,29.86,1322103.0,27.2652,27.2743,27.1561,27.1652,1322103.0
2024-01-03 15:00:00,29.86,29.86,29.66,29.71,2027651.0,27.1652,27.1652,26.9832,27.0287,2027651.0
2024-01-03 15:30:00,29.71,29.79,29.69,29.72,3286488.0,27.0287,27.1015,27.0105,27.0378,3286488.0
2024-01-04 09:30:00,29.79,29.95,29.33,29.34,4918207.0,27.1015,27.247,26.683,26.6921,4918207.0
2024-01-04 10:00:00,29.33,29.43,29.12,29.27,4374284.0,26.683,26.774,26.4919,26.6284,4374284.0
2024-01-04 10:30:00,29.27,29.33,29.17,29.23,2701031.0,26.6284,26.683,26.5374,26.592,2701031.0
2024-01-04 11:00:00,29.23,29.29,29.1,29.21,2668732.0,26.592,26.6466,26.4737,26.5738,2668732.0
2024-01-04 11:30:00,29.21,29.29,29.13,29.15,2507037.0,26.5738,26.6466,26.501,26.5192,2507037.0
2024-01-04 12:00:00,29.15,29.19,29.06,29.09,2418475.0,26.5192,26.5556,26.4374,26.4647,2418475.0
2024-01-04 12:30:00,29.08,29.18,29.03,29.17,1933849.0,26.4556,26.5465,26.4101,26.5374,1933849.0
2024-01-04 13:00:00,29.17,29.21,29.12,29.16,1177216.0,26.5374,26.5738,26.4919,26.5283,1177216.0
2024-01-04 13:30:00,29.16,29.23,29.12,29.21,1252660.0,26.5283,26.592,26.4919,26.5738,1252660.0
2024-01-04 14:00:00,29.21,29.21,29.03,29.07,1933044.0,26.5738,26.5738,26.4101,26.4465,1933044.0
2024-01-04 14:30:00,29.07,29.15,29.05,29.11,1846064.0,26.4465,26.5192,26.4283,26.4828,1846064.0
2024-01-04 15:00:00,29.11,29.21,29.07,29.2,2359188.0,26.4828,26.5738,26.4465,26.5647,2359188.0
2024-01-04 15:30:00,29.2,29.22,29.07,29.1,5159492.0,26.5647,26.5829,26.4465,26.4737,5159492.0
2024-01-05 09:30:00,29.02,29.24,28.75,29.21,4982047.0,26.401,26.6011,26.1553,26.5738,4982047.0
2024-01-05 10:00:00,29.22,29.3,29.16,29.22,2863049.0,26.5829,26.6557,26.5283,26.5829,2863049.0
2024-01-05 10:30:00,29.21,29.47,29.21,29.43,2206370.0,26.5738,26.8104,26.5738,26.774,2206370.0
2024-01-05 11:00:00,29.42,29.45,29.3,29.37,1732886.0,26.7649,26.7922,26.6557,26.7194,1732886.0
2024-01-05 11:30:00,29.38,29.38,29.24,29.33,1571688.0,26.7285,26.7285,26.6011,26.683,1571688.0
2024-01-05 12:00:00,29.34,29.37,29.21,29.26,1493450.0,26.6921,26.7194,26.5738,26.6193,1493450.0
2024-01-05 12:30:00,29.26,29.26,29.17,29.2,1298851.0,26.6193,26.6193,26.5374,26.5647,1298851.0
2024-01-05 13:00:00,29.21,29.28,29.1,29.27,1530351.0,26.5738,26.6375,26.4737,26.6284,1530351.0
2024-01-05 13:30:00,29.27,29.33,29.26,29.29,1252737.0,26.6284,26.683,26.6193,26.6466,1252737.0
2024-01-05 14:00:00,29.29,29.35,29.24,29.28,1075131.0,26.6466,26.7012,26.6011,26.6375,1075131.0
2024-01-05 14:30:00,29.28,29.33,29.25,29.26,1075921.0,26.6375,26.683,26.6102,26.6193,1075921.0
2024-01-05 15:00:00,29.26,29.35,29.25,29.34,1771063.0,26.6193,26.7012,26.6102,26.6921,1771063.0
2024-01-05 15:30:00,29.34,29.49,29.27,29.46,4198153.0,26.6921,26.8286,26.6284,26.8013,4198153.0
2024-01-08 09:30:00,29.36,29.37,29.17,29.28,2627821.0,26.7103,26.7194,26.5374,26.6375,2627821.0
2024-01-08 10:00:00,29.29,29.53,29.25,29.36,2141253.0,26.6466,26.8649,26.6102,26.7103,2141253.0
2024-01-08 10:30:00,29.36,29.48,29.35,29.43,1314457.0,26.7103,26.8195,26.7012,26.774,1314457.0
2024-01-08 11:00:00,29.43,29.49,29.34,29.47,1563140.0,26.774,26.8286,26.6921,26.8104,1563140.0
2024-01-08 11:30:00,29.48,29.58,29.42,29.51,1427595.0,26.8195,26.9104,26.7649,26.8467,1427595.0
2024-01-08 12:00:00,29.51,29.59,29.48,29.55,1271398.0,26.8467,26.9195,26.8195,26.8831,1271398.0
2024-01-08 12:30:00,29.55,29.59,29.5,29.55,1127053.0,26.8831,26.9195,26.8376,26.8831,1127053.0
2024-01-08 13:00:00,29.54,29.62,29.52,29.52,1346879.0,26.874,26.9468,26.8558,26.8558,1346879.0
2024-01-08 13:30:00,29.53,29.55,29.48,29.53,984897.0,26.8649,26.8831,26.8195,26.8649,984897.0
2024-01-08 14:00:00,29.53,29.67,29.5,29.66,1436288.0,26.8649,26.9923,26.8376,26.9832,1436288.0
2024-01-08 14:30:00,29.66,29.68,29.6,29.65,1332979.0,26.9832,27.0014,26.9286,26.9741,1332979.0
2024-01-08 15:00:00,29.66,29.67,29.57,29.59,1703170.0,26.9832,26.9923,26.9013,26.9195,1703170.0
2024-01-08 15:30:00,29.59,29.62,29.55,29.59,3959457.0,26.9195,26.9468,26.8831,26.9195,3959457.0
2024-01-09 09:30:00,29.6,29.79,29.37,29.77,3631614.0,26.9286,27.1015,26.7194,27.0833,3631614.0
2024-01-09 10:00:00,29.77,29.86,29.61,29.67,2573256.0,27.0833,27.1652,26.9377,26.9923,2573256.0
2024-01-09 10:30:00,29.67,29.74,29.51,29.52,1591678.0,26.9923,27.056,26.8467,26.8558,1591678.0
2024-01-09 11:00:00,29.52,29.55,29.39,29.43,1733876.0,26.8558,26.8831,26.7376,26.774,1733876.0
2024-01-09 11:30:00,29.43,29.48,29.4,29.46,1483935.0,26.774,26.8195,26.7467,26.8013,1483935.0
2024-01-09 12:00:00,29.45,29.66,29.43,29.58,5083967.0,26.7922,26.9832,26.774,26.9104,5083967.0
2024-01-09 12:30:00,29.59,29.62,29.52,29.53,1395394.0,26.9195,26.9468,26.8558,26.8649,1395394.0
2024-01-09 13:00:00,29.53,29.55,29.45,29.46,1493773.0,26.8649,26.8831,26.7922,26.8013,1493773.0
2024-01-09 13:30:00,29.46,29.52,29.4,29.49,1447345.0,26.8013,26.8558,26.7467,26.8286,1447345.0
2024-01-09 14:00:00,29.49,29.51,29.36,29.37,1284773.0,26.8286,26.8467,26.7103,26.7194,1284773.0
2024-01-09 14:30:00,29.37,29.4,29.32,29.39,1768223.0,26.7194,26.7467,26.6739,26.7376,1768223.0
2024-01-09 15:00:00,29.39,29.46,29.37,29.4,1793485.0,26.7376,26.8013,26.7194,26.7467,1793485.0
2024-01-09 15:30:00,29.4,29.45,29.37,29.39,4789479.0,26.7467,26.7922,26.7194,26.7376,4789479.0
2024-01-10 09:30:00,29.36,29.39,29.17,29.18,3428857.0,26.7103,26.7376,26.5374,26.5465,3428857.0
2024-01-10 10:00:00,29.18,29.23,29.04,29.06,2232352.0,26.5465,26.592,26.4192,26.4374,2232352.0
2024-01-10 10:30:00,29.07,29.09,29.01,29.03,2128638.0,26.4465,26.4647,26.3919,26.4101,2128638.0
2024-01-10 11:00:00,29.04,29.05,28.88,28.96,3495051.0,26.4192,26.4283,26.2736,26.3464,3495051.0
2024-01-10 11:30:00,28.96,28.97,28.87,28.92,2516721.0,26.3464,26.3555,26.2645,26.31,2516721.0
2024-01-10 12:00:00,28.92,28.97,28.9,28.94,1503135.0,26.31,26.3555,26.2918,26.3282,1503135.0
2024-01-10 12:30:00,28.95,28.97,28.92,28.93,1106083.0,26.3373,26.3555,26.31,26.3191,1106083.0
2024-01-10 13:00:00,28.93,28.96,28.88,28.9,1831206.0,26.3191,26.3464,26.2736,26.2918,1831206.0
2024-01-10 13:30:00,28.91,28.99,28.88,28.99,1623160.0,26.3009,26.3737,26.2736,26.3737,1623160.0
2024-01-10 14:00:00,28.99,29.01,28.95,29.0,1509912.0,26.3737,26.3919,26.3373,26.3828,1509912.0
2024-01-10 14:30:00,29.0,29.05,28.96,29.04,1452703.0,26.3828,26.4283,26.3464,26.4192,1452703.0
2024-01-10 15:00:00,29.04,29.1,28.95,28.97,1832743.0,26.4192,26.4737,26.3373,26.3555,1832743.0
2024-01-10 15:30:00,28.96,29.02,28.94,28.98,4030301.0,26.3464,26.401,26.3282,26.3646,4030301.0
2024-01-11 09:30:00,28.83,28.92,28.45,28.46,5523549.0,26.2281,26.31,25.8824,25.8915,5523549.0
2024-01-11 10:00:00,28.45,28.46,28.27,28.39,4518414.0,25.8824,25.8915,25.7187,25.8278,4518414.0
2024-01-11 10:30:00,28.38,28.4,28.29,28.38,3150266.0,25.8187,25.8369,25.7369,25.8187,3150266.0
2024-01-11 11:00:00,28.39,28.47,28.34,28.41,3972590.0,25.8278,25.9006,25.7823,25.846,3972590.0
2024-01-11 11:30:00,28.41,28.42,28.31,28.42,2733678.0,25.846,25.8551,25.755,25.8551,2733678.0
2024-01-11 12:00:00,28.42,28.5,28.38,28.4,1664297.0,25.8551,25.9279,25.8187,25.8369,1664297.0
2024-01-11 12:30:00,28.4,28.46,28.38,28.39,1398290.0,25.8369,25.8915,25.8187,25.8278,1398290.0
2024-01-11 13:00:00,28.39,28.49,28.37,28.43,2586555.0,25.8278,25.9188,25.8096,25.8642,2586555.0
2024-01-11 13:30:00,28.42,28.48,28.4,28.46,1228066.0,25.8551,25.9097,25.8369,25.8915,1228066.0
2024-01-11 14:00:00,28.46,28.49,28.43,28.48,1113988.0,25.8915,25.9188,25.8642,25.9097,1113988.0
2024-01-11 14:30:00,28.48,28.49,28.41,28.44,1300586.0,25.9097,25.9188,25.846,25.8733,1300586.0
2024-01-11 15:00:00,28.44,28.45,28.32,28.35,1962932.0,25.8733,25.8824,25.7641,25.7914,1962932.0
2024-01-11 15:30:00,28.35,28.42,28.32,28.41,5941920.0,25.7914,25.8551,25.7641,25.846,5941920.0
2024-01-12 09:30:00,28.46,28.94,28.44,28.84,4071525.0,25.8915,26.3282,25.8733,26.2372,4071525.0
2024-01-12 10:00:00,28.84,28.91,28.64,28.65,2493070.0,26.2372,26.3009,26.0553,26.0644,2493070.0
2024-01-12 10:30:00,28.66,28.76,28.6,28.74,1512094.0,26.0735,26.1644,26.0189,26.1462,1512094.0
2024-01-12 11:00:00,28.74,28.85,28.7,28.81,1831901.0,26.1462,26.2463,26.1098,26.2099,1831901.0
2024-01-12 11:30:00,28.82,28.84,28.71,28.75,1187135.0,26.219,26.2372,26.1189,26.1553,1187135.0
2024-01-12 12:00:00,28.76,28.77,28.71,28.73,1043722.0,26.1644,26.1735,26.1189,26.1371,1043722.0
2024-01-12 12:30:00,28.74,28.75,28.62,28.63,1082427.0,26.1462,26.1553,26.0371,26.0462,1082427.0
2024-01-12 13:00:00,28.63,28.67,28.62,28.64,824489.0,26.0462,26.0826,26.0371,26.0553,824489.0
2024-01-12 13:30:00,28.64,28.71,28.62,28.69,944686.0,26.0553,26.1189,26.0371,26.1008,944686.0
2024-01-12 14:00:00,28.69,28.73,28.68,28.69,800497.0,26.1008,26.1371,26.0917,26.1008,800497.0
2024-01-12 14:30:00,28.69,28.74,28.58,28.74,1672159.0,26.1008,26.1462,26.0007,26.1462,1672159.0
2024-01-12 15:00:00,28.73,28.8,28.69,28.75,1947742.0,26.1371,26.2008,26.1008,26.1553,1947742.0
2024-01-12 15:30:00,28.75,28.76,28.66,28.67,3857900.0,26.1553,26.1644,26.0735,26.0826,3857900.0
2024-01-16 09:30:00,28.6,28.72,28.22,28.34,4320167.0,26.0189,26.128,25.6732,25.7823,4320167.0
2024-01-16 10:00:00,28.34,28.48,28.31,28.43,2068974.0,25.7823,25.9097,25.755,25.8642,2068974.0
2024-01-16 10:30:00,28.43,28.46,28.35,28.37,1594908.0,25.8642,25.8915,25.7914,25.8096,1594908.0
2024-01-16 11:00:00,28.37,28.46,28.32,28.41,2201828.0,25.8096,25.8915,25.7641,25.846,2201828.0
2024-01-16 11:30:00,28.42,28.5,28.41,28.45,1372532.0,25.8551,25.9279,25.846,25.8824,1372532.0
2024-01-16 12:00:00,28.45,28.48,28.32,28.33,1524325.0,25.8824,25.9097,25.7641,25.7732,1524325.0
2024-01-16 12:30:00,28.33,28.34,28.28,28.28,1344456.0,25.7732,25.7823,25.7278,25.7278,1344456.0
2024-01-16 13:00:00,28.29,28.35,28.27,28.32,1356205.0,25.7369,25.7914,25.7187,25.7641,1356205.0
2024-01-16 13:30:00,28.31,28.34,28.25,28.32,1780534.0,25.755,25.7823,25.7005,25.7641,1780534.0
2024-01-16 14:00:00,28.32,28.32,28.26,28.29,1344023.0,25.7641,25.7641,25.7096,25.7369,1344023.0
2024-01-16 14:30:00,28.28,28.32,28.26,28.3,1141955.0,25.7278,25.7641,25.7096,25.7459,1141955.0
2024-01-16 15:00:00,28.3,28.35,28.29,28.3,1667353.0,25.7459,25.7914,25.7369,25.7459,1667353.0
2024-01-16 15:30:00,28.3,28.32,28.25,28.31,3748237.0,25.7459,25.7641,25.7005,25.755,3748237.0
2024-01-17 09:30:00,28.16,28.53,27.93,28.39,5264545.0,25.6186,25.9552,25.4093,25.8278,5264545.0
2024-01-17 10:00:00,28.39,28.41,28.17,28.21,1760975.0,25.8278,25.846,25.6277,25.6641,1760975.0
2024-01-17 10:30:00,28.2,28.29,28.16,28.21,1527311.0,25.655,25.7369,25.6186,25.6641,1527311.0
2024-01-17 11:00:00,28.21,28.23,28.12,28.13,1505460.0,25.6641,25.6823,25.5822,25.5913,1505460.0
2024-01-17 11:30:00,28.13,28.16,28.04,28.05,1671739.0,25.5913,25.6186,25.5094,25.5185,1671739.0
2024-01-17 12:00:00,28.05,28.12,28.02,28.11,1402758.0,25.5185,25.5822,25.4912,25.5731,1402758.0
2024-01-17 12:30:00,28.11,28.14,28.09,28.13,1281770.0,25.5731,25.6004,25.5549,25.5913,1281770.0
2024-01-17 13:00:00,28.13,28.14,28.05,28.08,1155014.0,25.5913,25.6004,25.5185,25.5458,1155014.0
2024-01-17 13:30:00,28.08,28.09,28.0,28.05,1358674.0,25.5458,25.5549,25.473,25.5185,1358674.0
2024-01-17 14:00:00,28.06,28.12,28.04,28.11,1054214.0,25.5276,25.5822,25.5094,25.5731,1054214.0
2024-01-17 14:30:00,28.11,28.11,28.04,28.07,1255074.0,25.5731,25.5731,25.5094,25.5367,1255074.0
2024-01-17 15:00:00,28.07,28.15,28.03,28.12,1649124.0,25.5367,25.6095,25.5003,25.5822,1649124.0
2024-01-17 15:30:00,28.12,28.19,28.09,28.14,3995601.0,25.5822,25.6459,25.5549,25.6004,3995601.0
2024-01-18 09:30:00,28.04,28.09,27.65,27.84,5424877.0,25.5094,25.5549,25.1546,25.3275,5424877.0
2024-01-18 10:00:00,27.85,27.87,27.71,27.72,2918311.0,25.3366,25.3548,25.2092,25.2183,2918311.0
2024-01-18 10:30:00,27.73,27.77,27.6,27.68,3418633.0,25.2274,25.2638,25.1091,25.1819,3418633.0
2024-01-18 11:00:00,27.68,27.73,27.61,27.67,2517877.0,25.1819,25.2274,25.1182,25.1728,2517877.0
2024-01-18 11:30:00,27.66,27.7,27.61,27.66,2122865.0,25.1637,25.2001,25.1182,25.1637,2122865.0
2024-01-18 12:00:00,27.66,27.73,27.65,27.66,1702920.0,25.1637,25.2274,25.1546,25.1637,1702920.0
2024-01-18 12:30:00,27.65,27.76,27.63,27.76,1468463.0,25.1546,25.2547,25.1364,25.2547,1468463.0
2024-01-18 13:00:00,27.76,27.85,27.72,27.83,2130600.0,25.2547,25.3366,25.2183,25.3184,2130600.0
2024-01-18 13:30:00,27.84,27.92,27.81,27.87,1357337.0,25.3275,25.4002,25.3002,25.3548,1357337.0
2024-01-18 14:00:00,27.87,28.06,27.86,28.05,1936193.0,25.3548,25.5276,25.3457,25.5185,1936193.0
2024-01-18 14:30:00,28.04,28.1,28.01,28.07,1645258.0,25.5094,25.564,25.4821,25.5367,1645258.0
2024-01-18 15:00:00,28.06,28.13,28.02,28.1,2345696.0,25.5276,25.5913,25.4912,25.564,2345696.0
2024-01-18 15:30:00,28.1,28.11,28.04,28.08,5262452.0,25.564,25.5731,25.5094,25.5458,5262452.0
2024-01-19 09:30:00,28.03,28.14,27.93,28.14,4319107.0,25.5003,25.6004,25.4093,25.6004,4319107.0
2024-01-19 10:00:00,28.14,28.26,28.09,28.21,2024642.0,25.6004,25.7096,25.5549,25.6641,2024642.0
2024-01-19 10:30:00,28.21,28.27,28.19,28.25,1424548.0,25.6641,25.7187,25.6459,25.7005,1424548.0
2024-01-19 11:00:00,28.25,28.33,28.21,28.33,1453272.0,25.7005,25.7732,25.6641,25.7732,1453272.0
2024-01-19 11:30:00,28.33,28.33,28.19,28.2,1317138.0,25.7732,25.7732,25.6459,25.655,1317138.0
2024-01-19 12:00:00,28.2,28.22,28.12,28.14,1260976.0,25.655,25.6732,25.5822,25.6004,1260976.0
2024-01-19 12:30:00,28.14,28.16,28.07,28.1,1189483.0,25.6004,25.6186,25.5367,25.564,1189483.0
2024-01-19 13:00:00,28.1,28.2,28.09,28.19,1110415.0,25.564,25.655,25.5549,25.6459,1110415.0
2024-01-19 13:30:00,28.19,28.26,28.15,28.25,1159103.0,25.6459,25.7096,25.6095,25.7005,1159103.0
2024-01-19 14:00:00,28.25,28.35,28.2,28.34,1243385.0,25.7005,25.7914,25.655,25.7823,1243385.0
2024-01-19 14:30:00,28.34,28.38,28.26,28.28,1808945.0,25.7823,25.8187,25.7096,25.7278,1808945.0
2024-01-19 15:00:00,28.28,28.31,28.23,28.3,1352038.0,25.7278,25.755,25.6823,25.7459,1352038.0
2024-01-19 15:30:00,28.3,28.34,28.22,28.29,4585972.0,25.7459,25.7823,25.6732,25.7369,4585972.0
2024-01-22 09:30:00,28.32,28.62,27.93,28.43,4814807.0,25.7641,26.0371,25.4093,25.8642,4814807.0
2024-01-22 10:00:00,28.43,28.58,28.41,28.48,2044810.0,25.8642,26.0007,25.846,25.9097,2044810.0
2024-01-22 10:30:00,28.48,28.5,28.32,28.35,2313559.0,25.9097,25.9279,25.7641,25.7914,2313559.0
2024-01-22 11:00:00,28.35,28.35,28.04,28.05,3346681.0,25.7914,25.7914,25.5094,25.5185,3346681.0
2024-01-22 11:30:00,28.05,28.14,28.01,28.02,2401522.0,25.5185,25.6004,25.4821,25.4912,2401522.0
2024-01-22 12:00:00,28.03,28.18,28.02,28.16,1998679.0,25.5003,25.6368,25.4912,25.6186,1998679.0
2024-01-22 12:30:00,28.17,28.19,28.1,28.17,1385828.0,25.6277,25.6459,25.564,25.6277,1385828.0
2024-01-22 13:00:00,28.17,28.3,28.15,28.3,1257952.0,25.6277,25.7459,25.6095,25.7459,1257952.0
2024-01-22 13:30:00,28.29,28.32,28.21,28.27,1387287.0,25.7369,25.7641,25.6641,25.7187,1387287.0
2024-01-22 14:00:00,28.27,28.35,28.26,28.31,1748574.0,25.7187,25.7914,25.7096,25.755,1748574.0
2024-01-22 14:30:00,28.3,28.35,28.28,28.29,1123959.0,25.7459,25.7914,25.7278,25.7369,1123959.0
2024-01-22 15:00:00,28.3,28.35,28.24,28.32,1574721.0,25.7459,25.7914,25.6914,25.7641,1574721.0
2024-01-22 15:30:00,28.32,28.39,28.29,28.32,4504007.0,25.7641,25.8278,25.7369,25.7641,4504007.0
2024-01-23 09:30:00,28.41,28.65,28.17,28.26,3997344.0,25.846,26.0644,25.6277,25.7096,3997344.0
2024-01-23 10:00:00,28.27,28.44,28.25,28.37,1836201.0,25.7187,25.8733,25.7005,25.8096,1836201.0
2024-01-23 10:30:00,28.37,28.4,28.25,28.3,1590245.0,25.8096,25.8369,25.7005,25.7459,1590245.0
2024-01-23 11:00:00,28.3,28.33,28.23,28.27,2284423.0,25.7459,25.7732,25.6823,25.7187,2284423.0
2024-01-23 11:30:00,28.26,28.29,28.2,28.24,2725127.0,25.7096,25.7369,25.655,25.6914,2725127.0
2024-01-23 12:00:00,28.25,28.31,28.23,28.27,1675045.0,25.7005,25.755,25.6823,25.7187,1675045.0
2024-01-23 12:30:00,28.27,28.28,28.19,28.24,1294681.0,25.7187,25.7278,25.6459,25.6914,1294681.0
2024-01-23 13:00:00,28.24,28.25,28.15,28.18,1538323.0,25.6914,25.7005,25.6095,25.6368,1538323.0
2024-01-23 13:30:00,28.18,28.37,28.17,28.37,1416014.0,25.6368,25.8096,25.6277,25.8096,1416014.0
2024-01-23 14:00:00,28.37,28.41,28.32,28.33,1739433.0,25.8096,25.846,25.7641,25.7732,1739433.0
2024-01-23 14:30:00,28.34,28.42,28.31,28.42,1144705.0,25.7823,25.8551,25.755,25.8551,1144705.0
2024-01-23 15:00:00,28.42,28.46,28.39,28.46,1726503.0,25.8551,25.8915,25.8278,25.8915,1726503.0
2024-01-23 15:30:00,28.46,28.47,28.41,28.44,3588969.0,25.8915,25.9006,25.846,25.8733,3588969.0
2024-01-24 09:30:00,28.54,28.69,28.38,28.57,3623656.0,25.9643,26.1008,25.8187,25.9916,3623656.0
2024-01-24 10:00:00,28.58,28.67,28.53,28.62,2751677.0,26.0007,26.0826,25.9552,26.0371,2751677.0
2024-01-24 10:30:00,28.63,28.78,28.6,28.71,2896224.0,26.0462,26.1826,26.0189,26.1189,2896224.0
2024-01-24 11:00:00,28.7,28.74,28.63,28.65,2031740.0,26.1098,26.1462,26.0462,26.0644,2031740.0
2024-01-24 11:30:00,28.65,28.69,28.58,28.61,1819157.0,26.0644,26.1008,26.0007,26.028,1819157.0
2024-01-24 12:00:00,28.62,28.63,28.5,28.53,2280883.0,26.0371,26.0462,25.9279,25.9552,2280883.0
2024-01-24 12:30:00,28.53,28.55,28.46,28.53,1795701.0,25.9552,25.9734,25.8915,25.9552,1795701.0
2024-01-24 13:00:00,28.53,28.55,28.36,28.39,1955919.0,25.9552,25.9734,25.8005,25.8278,1955919.0
2024-01-24 13:30:00,28.4,28.45,28.35,28.42,1680549.0,25.8369,25.8824,25.7914,25.8551,1680549.0
2024-01-24 14:00:00,28.43,28.47,28.41,28.41,1470846.0,25.8642,25.9006,25.846,25.846,1470846.0
2024-01-24 14:30:00,28.42,28.47,28.41,28.44,1237121.0,25.8551,25.9006,25.846,25.8733,1237121.0
2024-01-24 15:00:00,28.44,28.49,28.4,28.43,1548517.0,25.8733,25.9188,25.8369,25.8642,1548517.0
2024-01-24 15:30:00,28.43,28.45,28.33,28.33,4933793.0,25.8642,25.8824,25.7732,25.7732,4933793.0
2024-01-25 09:30:00,27.82,27.92,27.57,27.66,5899738.0,25.6962,25.7886,25.4653,25.5484,5899738.0
2024-01-25 10:00:00,27.67,27.67,27.49,27.63,3635779.0,25.5577,25.5577,25.3914,25.5207,3635779.0
2024-01-25 10:30:00,27.63,27.66,27.48,27.5,2684945.0,25.5207,25.5484,25.3822,25.4007,2684945.0
2024-01-25 11:00:00,27.5,27.6,27.48,27.57,2257102.0,25.4007,25.493,25.3822,25.4653,2257102.0
2024-01-25 11:30:00,27.56,27.6,27.52,27.53,1824341.0,25.4561,25.493,25.4191,25.4284,1824341.0
2024-01-25 12:00:00,27.53,27.58,27.5,27.53,1690760.0,25.4284,25.4746,25.4007,25.4284,1690760.0
2024-01-25 12:30:00,27.53,27.54,27.49,27.5,1752996.0,25.4284,25.4376,25.3914,25.4007,1752996.0
2024-01-25 13:00:00,27.5,27.54,27.46,27.5,2375257.0,25.4007,25.4376,25.3637,25.4007,2375257.0
2024-01-25 13:30:00,27.5,27.56,27.44,27.55,2483722.0,25.4007,25.4561,25.3452,25.4468,2483722.0
2024-01-25 14:00:00,27.55,27.66,27.55,27.64,1805110.0,25.4468,25.5484,25.4468,25.53,1805110.0
2024-01-25 14:30:00,27.64,27.65,27.52,27.55,1969110.0,25.53,25.5392,25.4191,25.4468,1969110.0
2024-01-25 15:00:00,27.55,27.55,27.48,27.5,2595381.0,25.4468,25.4468,25.3822,25.4007,2595381.0
2024-01-25 15:30:00,27.5,27.57,27.46,27.47,7986750.0,25.4007,25.4653,25.3637,25.3729,7986750.0
2024-01-26 09:30:00,27.63,27.91,27.57,27.59,4861121.0,25.5207,25.7794,25.4653,25.4838,4861121.0
2024-01-26 10:00:00,27.59,27.67,27.48,27.55,3058570.0,25.4838,25.5577,25.3822,25.4468,3058570.0
2024-01-26 10:30:00,27.54,27.63,27.42,27.46,4687896.0,25.4376,25.5207,25.3268,25.3637,4687896.0
2024-01-26 11:00:00,27.47,27.51,27.36,27.45,4145528.0,25.3729,25.4099,25.2713,25.3545,4145528.0
2024-01-26 11:30:00,27.45,27.5,27.4,27.45,2849436.0,25.3545,25.4007,25.3083,25.3545,2849436.0
2024-01-26 12:00:00,27.45,27.65,27.43,27.6,3307508.0,25.3545,25.5392,25.336,25.493,3307508.0
2024-01-26 12:30:00,27.6,27.62,27.51,27.55,2030177.0,25.493,25.5115,25.4099,25.4468,2030177.0
2024-01-26 13:00:00,27.54,27.6,27.49,27.53,1787894.0,25.4376,25.493,25.3914,25.4284,1787894.0
2024-01-26 13:30:00,27.53,27.56,27.48,27.48,1332754.0,25.4284,25.4561,25.3822,25.3822,1332754.0
2024-01-26 14:00:00,27.48,27.56,27.47,27.55,1311112.0,25.3822,25.4561,25.3729,25.4468,1311112.0
2024-01-26 14:30:00,27.55,27.56,27.51,27.55,1563432.0,25.4468,25.4561,25.4099,25.4468,1563432.0
2024-01-26 15:00:00,27.55,27.55,27.46,27.48,1819884.0,25.4468,25.4468,25.3637,25.3822,1819884.0
2024-01-26 15:30:00,27.48,27.56,27.44,27.46,5444671.0,25.3822,25.4561,25.3452,25.3637,5444671.0
2024-01-29 09:30:00,27.52,27.54,27.31,27.48,5584720.0,25.4191,25.4376,25.2252,25.3822,5584720.0
2024-01-29 10:00:00,27.48,27.55,27.43,27.45,2661372.0,25.3822,25.4468,25.336,25.3545,2661372.0
2024-01-29 10:30:00,27.45,27.52,27.4,27.51,2988740.0,25.3545,25.4191,25.3083,25.4099,2988740.0
2024-01-29 11:00:00,27.51,27.51,27.38,27.38,2463898.0,25.4099,25.4099,25.2898,25.2898,2463898.0
2024-01-29 11:30:00,27.38,27.45,27.34,27.38,3135785.0,25.2898,25.3545,25.2529,25.2898,3135785.0
2024-01-29 12:00:00,27.38,27.42,27.34,27.42,2609582.0,25.2898,25.3268,25.2529,25.3268,2609582.0
2024-01-29 12:30:00,27.42,27.5,27.41,27.46,2181142.0,25.3268,25.4007,25.3175,25.3637,2181142.0
2024-01-29 13:00:00,27.46,27.49,27.42,27.47,1944930.0,25.3637,25.3914,25.3268,25.3729,1944930.0
2024-01-29 13:30:00,27.48,27.59,27.46,27.57,3972577.0,25.3822,25.4838,25.3637,25.4653,3972577.0
2024-01-29 14:00:00,27.57,27.63,27.54,27.6,2959866.0,25.4653,25.5207,25.4376,25.493,2959866.0
2024-01-29 14:30:00,27.6,27.63,27.51,27.51,4249298.0,25.493,25.5207,25.4099,25.4099,4249298.0
2024-01-29 15:00:00,27.52,27.6,27.51,27.57,10448489.0,25.4191,25.493,25.4099,25.4653,10448489.0
2024-01-29 15:30:00,27.57,27.59,27.43,27.47,11746549.0,25.4653,25.4838,25.336,25.3729,11746549.0
2024-01-30 09:30:00,27.89,28.37,27.06,27.14,15648097.0,25.7609,26.2042,24.9942,25.0681,15648097.0
2024-01-30 10:00:00,27.14,27.35,27.02,27.22,7685127.0,25.0681,25.2621,24.9573,25.142,7685127.0
2024-01-30 10:30:00,27.22,27.24,26.99,27.0,5022760.0,25.142,25.1605,24.9296,24.9388,5022760.0
2024-01-30 11:00:00,27.0,27.19,26.95,27.18,4254548.0,24.9388,25.1143,24.8926,25.1051,4254548.0
2024-01-30 11:30:00,27.17,27.46,27.13,27.39,4596166.0,25.0959,25.3637,25.0589,25.2991,4596166.0
2024-01-30 12:00:00,27.39,27.4,27.25,27.34,2818893.0,25.2991,25.3083,25.1697,25.2529,2818893.0
2024-01-30 12:30:00,27.35,27.35,27.17,27.18,2538166.0,25.2621,25.2621,25.0959,25.1051,2538166.0
2024-01-30 13:00:00,27.18,27.21,27.04,27.12,2771820.0,25.1051,25.1328,24.9758,25.0497,2771820.0
2024-01-30 13:30:00,27.11,27.19,27.08,27.11,2292409.0,25.0404,25.1143,25.0127,25.0404,2292409.0
2024-01-30 14:00:00,27.11,27.12,27.01,27.02,3292526.0,25.0404,25.0497,24.9481,24.9573,3292526.0
2024-01-30 14:30:00,27.02,27.13,27.0,27.1,3912576.0,24.9573,25.0589,24.9388,25.0312,3912576.0
2024-01-30 15:00:00,27.1,27.13,27.05,27.13,2549540.0,25.0312,25.0589,24.985,25.0589,2549540.0
2024-01-30 15:30:00,27.13,27.15,27.0,27.02,8695221.0,25.0589,25.0774,24.9388,24.9573,8695221.0
2024-01-31 09:30:00,27.17,27.2,26.78,26.89,8793549.0,25.0959,25.1236,24.7356,24.8372,8793549.0
2024-01-31 10:00:00,26.9,27.02,26.83,26.98,3940974.0,24.8465,24.9573,24.7818,24.9204,3940974.0
2024-01-31 10:30:00,26.99,27.37,26.91,27.29,6661042.0,24.9296,25.2806,24.8557,25.2067,6661042.0
2024-01-31 11:00:00,27.3,27.3,27.13,27.26,4216571.0,25.2159,25.2159,25.0589,25.179,4216571.0
2024-01-31 11:30:00,27.26,27.45,27.22,27.45,4153166.0,25.179,25.3545,25.142,25.3545,4153166.0
2024-01-31 12:00:00,27.44,27.46,27.37,27.44,2231574.0,25.3452,25.3637,25.2806,25.3452,2231574.0
2024-01-31 12:30:00,27.44,27.48,27.35,27.43,3251403.0,25.3452,25.3822,25.2621,25.336,3251403.0
2024-01-31 13:00:00,27.42,27.43,27.34,27.38,2137364.0,25.3268,25.336,25.2529,25.2898,2137364.0
2024-01-31 13:30:00,27.37,27.44,27.35,27.35,2314288.0,25.2806,25.3452,25.2621,25.2621,2314288.0
2024-01-31 14:00:00,27.35,27.43,27.3,27.36,2925131.0,25.2621,25.336,25.2159,25.2713,2925131.0
2024-01-31 14:30:00,27.36,27.52,27.34,27.38,3251419.0,25.2713,25.4191,25.2529,25.2898,3251419.0
2024-01-31 15:00:00,27.38,27.41,27.17,27.17,4985779.0,25.2898,25.3175,25.0959,25.0959,4985779.0
2024-01-31 15:30:00,27.18,27.21,27.04,27.06,10229467.0,25.1051,25.1328,24.9758,24.9942,10229467.0
2024-02-01 09:30:00,27.1,27.13,26.8,26.83,5875443.0,25.0312,25.0589,24.7541,24.7818,5875443.0
2024-02-01 10:00:00,26.82,26.9,26.76,26.83,3778325.0,24.7726,24.8465,24.7172,24.7818,3778325.0
2024-02-01 10:30:00,26.83,26.89,26.77,26.79,2894395.0,24.7818,24.8372,24.7264,24.7449,2894395.0
2024-02-01 11:00:00,26.79,26.82,26.73,26.78,3484210.0,24.7449,24.7726,24.6894,24.7356,3484210.0
2024-02-01 11:30:00,26.78,26.82,26.77,26.79,2554825.0,24.7356,24.7726,24.7264,24.7449,2554825.0
2024-02-01 12:00:00,26.79,26.99,26.78,26.98,2306833.0,24.7449,24.9296,24.7356,24.9204,2306833.0
2024-02-01 12:30:00,26.98,27.09,26.97,26.98,2424516.0,24.9204,25.022,24.9111,24.9204,2424516.0
2024-02-01 13:00:00,26.98,27.05,26.93,27.04,1814162.0,24.9204,24.985,24.8742,24.9758,1814162.0
2024-02-01 13:30:00,27.04,27.12,27.03,27.11,1731760.0,24.9758,25.0497,24.9665,25.0404,1731760.0
2024-02-01 14:00:00,27.11,27.17,27.09,27.11,1912292.0,25.0404,25.0959,25.022,25.0404,1912292.0
2024-02-01 14:30:00,27.1,27.21,27.08,27.17,2288206.0,25.0312,25.1328,25.0127,25.0959,2288206.0
2024-02-01 15:00:00,27.17,27.3,27.14,27.28,2698690.0,25.0959,25.2159,25.0681,25.1975,2698690.0
2024-02-01 15:30:00,27.28,27.33,27.21,27.29,4763350.0,25.1975,25.2436,25.1328,25.2067,4763350.0
2024-02-02 09:30:00,27.18,27.2,26.76,26.85,5748818.0,25.1051,25.1236,24.7172,24.8003,5748818.0
2024-02-02 10:00:00,26.85,26.92,26.8,26.89,2778810.0,24.8003,24.8649,24.7541,24.8372,2778810.0
2024-02-02 10:30:00,26.89,26.99,26.88,26.92,2213051.0,24.8372,24.9296,24.828,24.8649,2213051.0
2024-02-02 11:00:00,26.93,26.96,26.85,26.89,1746971.0,24.8742,24.9019,24.8003,24.8372,1746971.0
2024-02-02 11:30:00,26.89,26.93,26.79,26.8,3642590.0,24.8372,24.8742,24.7449,24.7541,3642590.0
2024-02-02 12:00:00,26.8,26.88,26.76,26.78,4786609.0,24.7541,24.828,24.7172,24.7356,4786609.0
2024-02-02 12:30:00,26.79,26.8,26.7,26.76,2445834.0,24.7449,24.7541,24.6617,24.7172,2445834.0
2024-02-02 13:00:00,26.76,26.8,26.74,26.77,1902246.0,24.7172,24.7541,24.6987,24.7264,1902246.0
2024-02-02 13:30:00,26.76,26.77,26.69,26.71,2586820.0,24.7172,24.7264,24.6525,24.671,2586820.0
2024-02-02 14:00:00,26.71,26.8,26.71,26.78,2231610.0,24.671,24.7541,24.671,24.7356,2231610.0
2024-02-02 14:30:00,26.78,26.9,26.77,26.88,2290232.0,24.7356,24.8465,24.7264,24.828,2290232.0
2024-02-02 15:00:00,26.88,26.99,26.86,26.93,3963504.0,24.828,24.9296,24.8095,24.8742,3963504.0
2024-02-02 15:30:00,26.93,26.96,26.82,26.92,6900753.0,24.8742,24.9019,24.7726,24.8649,6900753.0
2024-02-05 09:30:00,26.95,26.95,26.66,26.71,4722445.0,24.8926,24.8926,24.6248,24.671,4722445.0
2024-02-05 10:00:00,26.71,26.73,26.53,26.58,3322068.0,24.671,24.6894,24.5047,24.5509,3322068.0
2024-02-05 10:30:00,26.58,26.65,26.53,26.53,1501220.0,24.5509,24.6155,24.5047,24.5047,1501220.0
2024-02-05 11:00:00,26.54,26.74,26.52,26.73,2509161.0,24.5139,24.6987,24.4955,24.6894,2509161.0
2024-02-05 11:30:00,26.74,26.78,26.7,26.73,1700229.0,24.6987,24.7356,24.6617,24.6894,1700229.0
2024-02-05 12:00:00,26.72,26.76,26.61,26.63,2820014.0,24.6802,24.7172,24.5786,24.5971,2820014.0
2024-02-05 12:30:00,26.64,26.71,26.6,26.68,3219752.0,24.6063,24.671,24.5694,24.6433,3219752.0
2024-02-05 13:00:00,26.67,26.71,26.63,26.63,1464223.0,24.634,24.671,24.5971,24.5971,1464223.0
2024-02-05 13:30:00,26.62,26.67,26.62,26.66,2336250.0,24.5878,24.634,24.5878,24.6248,2336250.0
2024-02-05 14:00:00,26.65,26.72,26.6,26.7,1752601.0,24.6155,24.6802,24.5694,24.6617,1752601.0
2024-02-05 14:30:00,26.69,26.75,26.67,26.7,2093225.0,24.6525,24.7079,24.634,24.6617,2093225.0
2024-02-05 15:00:00,26.7,26.71,26.67,26.68,1748704.0,24.6617,24.671,24.634,24.6433,1748704.0
2024-02-05 15:30:00,26.68,26.71,26.56,26.57,5156271.0,24.6433,24.671,24.5324,24.5417,5156271.0
2024-02-06 09:30:00,26.66,26.9,26.57,26.74,4528335.0,24.6248,24.8465,24.5417,24.6987,4528335.0
2024-02-06 10:00:00,26.74,26.87,26.7,26.83,4271111.0,24.6987,24.8188,24.6617,24.7818,4271111.0
2024-02-06 10:30:00,26.83,26.97,26.82,26.96,4537190.0,24.7818,24.9111,24.7726,24.9019,4537190.0
2024-02-06 11:00:00,26.96,27.45,26.94,27.35,4908964.0,24.9019,25.3545,24.8834,25.2621,4908964.0
2024-02-06 11:30:00,27.34,27.41,27.25,27.31,3967836.0,25.2529,25.3175,25.1697,25.2252,3967836.0
2024-02-06 12:00:00,27.3,27.56,27.3,27.54,3348251.0,25.2159,25.4561,25.2159,25.4376,3348251.0
2024-02-06 12:30:00,27.54,27.55,27.43,27.51,1897931.0,25.4376,25.4468,25.336,25.4099,1897931.0
2024-02-06 13:00:00,27.51,27.57,27.46,27.51,1756386.0,25.4099,25.4653,25.3637,25.4099,1756386.0
2024-02-06 13:30:00,27.51,27.73,27.49,27.62,3708631.0,25.4099,25.6131,25.3914,25.5115,3708631.0
2024-02-06 14:00:00,27.62,27.66,27.56,27.66,1737633.0,25.5115,25.5484,25.4561,25.5484,1737633.0
2024-02-06 14:30:00,27.65,27.66,27.57,27.6,2106350.0,25.5392,25.5484,25.4653,25.493,2106350.0
2024-02-06 15:00:00,27.6,27.6,27.34,27.36,3815792.0,25.493,25.493,25.2529,25.2713,3815792.0
2024-02-06 15:30:00,27.36,27.51,27.3,27.51,9310934.0,25.2713,25.4099,25.2159,25.4099,9310934.0
2024-02-07 09:30:00,27.55,27.57,27.34,27.45,3878979.0,25.4468,25.4653,25.2529,25.3545,3878979.0
2024-02-07 10:00:00,27.45,27.5,27.35,27.49,2197957.0,25.3545,25.4007,25.2621,25.3914,2197957.0
2024-02-07 10:30:00,27.49,27.51,27.41,27.46,2257799.0,25.3914,25.4099,25.3175,25.3637,2257799.0
2024-02-07 11:00:00,27.45,27.48,27.34,27.35,1579079.0,25.3545,25.3822,25.2529,25.2621,1579079.0
2024-02-07 11:30:00,27.36,27.4,27.29,27.37,1352772.0,25.2713,25.3083,25.2067,25.2806,1352772.0
2024-02-07 12:00:00,27.38,27.47,27.36,27.39,1382945.0,25.2898,25.3729,25.2713,25.2991,1382945.0
2024-02-07 12:30:00,27.38,27.41,27.33,27.35,1391315.0,25.2898,25.3175,25.2436,25.2621,1391315.0
2024-02-07 13:00:00,27.35,27.55,27.33,27.5,1657704.0,25.2621,25.4468,25.2436,25.4007,1657704.0
2024-02-07 13:30:00,27.51,27.55,27.45,27.5,1323537.0,25.4099,25.4468,25.3545,25.4007,1323537.0
2024-02-07 14:00:00,27.51,27.55,27.47,27.55,1477623.0,25.4099,25.4468,25.3729,25.4468,1477623.0
2024-02-07 14:30:00,27.55,27.65,27.52,27.59,1994734.0,25.4468,25.5392,25.4191,25.4838,1994734.0
2024-02-07 15:00:00,27.6,27.6,27.52,27.54,1214933.0,25.493,25.493,25.4191,25.4376,1214933.0
2024-02-07 15:30:00,27.55,27.58,27.52,27.55,3236165.0,25.4468,25.4746,25.4191,25.4468,3236165.0
2024-02-08 09:30:00,27.56,27.69,27.41,27.46,3186225.0,25.4561,25.5762,25.3175,25.3637,3186225.0
2024-02-08 10:00:00,27.47,27.6,27.47,27.59,1360615.0,25.3729,25.493,25.3729,25.4838,1360615.0
2024-02-08 10:30:00,27.58,27.61,27.53,27.56,1738666.0,25.4746,25.5023,25.4284,25.4561,1738666.0
2024-02-08 11:00:00,27.55,27.57,27.45,27.46,1820077.0,25.4468,25.4653,25.3545,25.3637,1820077.0
2024-02-08 11:30:00,27.46,27.51,27.45,27.46,1478473.0,25.3637,25.4099,25.3545,25.3637,1478473.0
2024-02-08 12:00:00,27.47,27.51,27.43,27.48,941556.0,25.3729,25.4099,25.336,25.3822,941556.0
2024-02-08 12:30:00,27.48,27.5,27.45,27.5,938409.0,25.3822,25.4007,25.3545,25.4007,938409.0
2024-02-08 13:00:00,27.5,27.54,27.47,27.5,1603802.0,25.4007,25.4376,25.3729,25.4007,1603802.0
2024-02-08 13:30:00,27.5,27.52,27.45,27.48,974484.0,25.4007,25.4191,25.3545,25.3822,974484.0
2024-02-08 14:00:00,27.47,27.49,27.42,27.46,1191530.0,25.3729,25.3914,25.3268,25.3637,1191530.0
2024-02-08 14:30:00,27.45,27.58,27.45,27.57,1279097.0,25.3545,25.4746,25.3545,25.4653,1279097.0
2024-02-08 15:00:00,27.56,27.58,27.52,27.54,1868669.0,25.4561,25.4746,25.4191,25.4376,1868669.0
2024-02-08 15:30:00,27.55,27.59,27.51,27.55,3565423.0,25.4468,25.4838,25.4099,25.4468,3565423.0
2024-02-09 09:30:00,27.58,27.58,27.41,27.5,2396349.0,25.4746,25.4746,25.3175,25.4007,2396349.0
2024-02-09 10:00:00,27.49,27.59,27.42,27.44,2027601.0,25.3914,25.4838,25.3268,25.3452,2027601.0
2024-02-09 10:30:00,27.45,27.59,27.38,27.59,1987189.0,25.3545,25.4838,25.2898,25.4838,1987189.0
2024-02-09 11:00:00,27.58,27.59,27.48,27.55,1255179.0,25.4746,25.4838,25.3822,25.4468,1255179.0
2024-02-09 11:30:00,27.54,27.57,27.47,27.5,1712275.0,25.4376,25.4653,25.3729,25.4007,1712275.0
2024-02-09 12:00:00,27.5,27.56,27.49,27.53,1647643.0,25.4007,25.4561,25.3914,25.4284,1647643.0
2024-02-09 12:30:00,27.53,27.55,27.5,27.52,1125871.0,25.4284,25.4468,25.4007,25.4191,1125871.0
2024-02-09 13:00:00,27.53,27.56,27.5,27.52,958185.0,25.4284,25.4561,25.4007,25.4191,958185.0
2024-02-09 13:30:00,27.52,27.56,27.45,27.46,1539409.0,25.4191,25.4561,25.3545,25.3637,1539409.0
2024-02-09 14:00:00,27.46,27.57,27.45,27.54,2269667.0,25.3637,25.4653,25.3545,25.4376,2269667.0
2024-02-09 14:30:00,27.53,27.56,27.5,27.53,1135042.0,25.4284,25.4561,25.4007,25.4284,1135042.0
2024-02-09 15:00:00,27.54,27.58,27.51,27.56,1619319.0,25.4376,25.4746,25.4099,25.4561,1619319.0
2024-02-09 15:30:00,27.55,27.57,27.5,27.56,3610063.0,25.4468,25.4653,25.4007,25.4561,3610063.0
2024-02-12 09:30:00,27.54,28.02,27.52,27.98,3760361.0,25.4376,25.881,25.4191,25.844,3760361.0
2024-02-12 10:00:00,27.98,27.98,27.66,27.72,2327285.0,25.844,25.844,25.5484,25.6039,2327285.0
2024-02-12 10:30:00,27.73,27.74,27.56,27.64,2419524.0,25.6131,25.6223,25.4561,25.53,2419524.0
2024-02-12 11:00:00,27.65,27.7,27.56,27.67,2018848.0,25.5392,25.5854,25.4561,25.5577,2018848.0
2024-02-12 11:30:00,27.67,27.71,27.61,27.61,1456228.0,25.5577,25.5946,25.5023,25.5023,1456228.0
2024-02-12 12:00:00,27.61,27.68,27.58,27.68,1164619.0,25.5023,25.5669,25.4746,25.5669,1164619.0
2024-02-12 12:30:00,27.68,27.68,27.6,27.62,1084448.0,25.5669,25.5669,25.493,25.5115,1084448.0
2024-02-12 13:00:00,27.63,27.67,27.6,27.66,924506.0,25.5207,25.5577,25.493,25.5484,924506.0
2024-02-12 13:30:00,27.66,27.7,27.62,27.67,1067862.0,25.5484,25.5854,25.5115,25.5577,1067862.0
2024-02-12 14:00:00,27.66,27.67,27.58,27.61,1024355.0,25.5484,25.5577,25.4746,25.5023,1024355.0
2024-02-12 14:30:00,27.61,27.62,27.55,27.6,1390363.0,25.5023,25.5115,25.4468,25.493,1390363.0
2024-02-12 15:00:00,27.6,27.6,27.53,27.54,1169600.0,25.493,25.493,25.4284,25.4376,1169600.0
2024-02-12 15:30:00,27.54,27.67,27.52,27.66,3122991.0,25.4376,25.5577,25.4191,25.5484,3122991.0
2024-02-13 09:30:00,27.54,27.83,27.28,27.3,4910844.0,25.4376,25.7055,25.1975,25.2159,4910844.0
2024-02-13 10:00:00,27.3,27.41,27.11,27.13,2401675.0,25.2159,25.3175,25.0404,25.0589,2401675.0
2024-02-13 10:30:00,27.13,27.16,27.01,27.12,2776577.0,25.0589,25.0866,24.9481,25.0497,2776577.0
2024-02-13 11:00:00,27.12,27.17,27.05,27.12,2060583.0,25.0497,25.0959,24.985,25.0497,2060583.0
2024-02-13 11:30:00,27.12,27.14,27.06,27.13,1674466.0,25.0497,25.0681,24.9942,25.0589,1674466.0
2024-02-13 12:00:00,27.12,27.15,27.08,27.12,1330516.0,25.0497,25.0774,25.0127,25.0497,1330516.0
2024-02-13 12:30:00,27.12,27.14,27.04,27.06,1492242.0,25.0497,25.0681,24.9758,24.9942,1492242.0
2024-02-13 13:00:00,27.07,27.07,27.02,27.05,1379979.0,25.0035,25.0035,24.9573,24.985,1379979.0
2024-02-13 13:30:00,27.05,27.06,27.01,27.06,1236633.0,24.985,24.9942,24.9481,24.9942,1236633.0
2024-02-13 14:00:00,27.05,27.08,26.9,26.91,1965401.0,24.985,25.0127,24.8465,24.8557,1965401.0
2024-02-13 14:30:00,26.9,26.97,26.87,26.93,1959806.0,24.8465,24.9111,24.8188,24.8742,1959806.0
2024-02-13 15:00:00,26.92,26.95,26.86,26.89,2478402.0,24.8649,24.8926,24.8095,24.8372,2478402.0
2024-02-13 15:30:00,26.89,27.01,26.86,26.97,4687507.0,24.8372,24.9481,24.8095,24.9111,4687507.0
2024-02-14 09:30:00,27.01,27.14,26.93,27.06,2252220.0,24.9481,25.0681,24.8742,24.9942,2252220.0
2024-02-14 10:00:00,27.07,27.12,27.03,27.04,1216608.0,25.0035,25.0497,24.9665,24.9758,1216608.0
2024-02-14 10:30:00,27.04,27.13,26.98,26.99,1198766.0,24.9758,25.0589,24.9204,24.9296,1198766.0
2024-02-14 11:00:00,27.0,27.06,26.97,27.04,1286002.0,24.9388,24.9942,24.9111,24.9758,1286002.0
2024-02-14 11:30:00,27.04,27.05,26.96,26.96,1601058.0,24.9758,24.985,24.9019,24.9019,1601058.0
2024-02-14 12:00:00,26.97,27.02,26.94,26.99,1012579.0,24.9111,24.9573,24.8834,24.9296,1012579.0
2024-02-14 12:30:00,26.99,27.0,26.92,26.98,1010651.0,24.9296,24.9388,24.8649,24.9204,1010651.0
2024-02-14 13:00:00,26.99,27.01,26.96,26.99,735379.0,24.9296,24.9481,24.9019,24.9296,735379.0
2024-02-14 13:30:00,26.99,27.02,26.95,26.97,1045193.0,24.9296,24.9573,24.8926,24.9111,1045193.0
2024-02-14 14:00:00,26.97,27.01,26.91,27.0,1345607.0,24.9111,24.9481,24.8557,24.9388,1345607.0
2024-02-14 14:30:00,27.0,27.09,26.99,27.05,1081341.0,24.9388,25.022,24.9296,24.985,1081341.0
2024-02-14 15:00:00,27.05,27.17,27.04,27.14,1428333.0,24.985,25.0959,24.9758,25.0681,1428333.0
2024-02-14 15:30:00,27.14,27.15,27.07,27.11,2731952.0,25.0681,25.0774,25.0035,25.0404,2731952.0
2024-02-15 09:30:00,27.25,27.79,27.22,27.78,4448405.0,25.1697,25.6685,25.142,25.6593,4448405.0
2024-02-15 10:00:00,27.78,27.81,27.58,27.61,3903475.0,25.6593,25.687,25.4746,25.5023,3903475.0
2024-02-15 10:30:00,27.61,27.61,27.31,27.39,3253591.0,25.5023,25.5023,25.2252,25.2991,3253591.0
2024-02-15 11:00:00,27.39,27.5,27.38,27.45,1379014.0,25.2991,25.4007,25.2898,25.3545,1379014.0
2024-02-15 11:30:00,27.46,27.48,27.37,27.46,1184201.0,25.3637,25.3822,25.2806,25.3637,1184201.0
2024-02-15 12:00:00,27.46,27.53,27.46,27.5,980912.0,25.3637,25.4284,25.3637,25.4007,980912.0
2024-02-15 12:30:00,27.5,27.54,27.43,27.46,978838.0,25.4007,25.4376,25.336,25.3637,978838.0
2024-02-15 13:00:00,27.46,27.64,27.39,27.62,1589002.0,25.3637,25.53,25.2991,25.5115,1589002.0
2024-02-15 13:30:00,27.63,27.66,27.45,27.49,2167024.0,25.5207,25.5484,25.3545,25.3914,2167024.0
2024-02-15 14:00:00,27.49,27.54,27.43,27.46,1558258.0,25.3914,25.4376,25.336,25.3637,1558258.0
2024-02-15 14:30:00,27.46,27.52,27.45,27.5,1620433.0,25.3637,25.4191,25.3545,25.4007,1620433.0
2024-02-15 15:00:00,27.49,27.5,27.37,27.42,1916609.0,25.3914,25.4007,25.2806,25.3268,1916609.0
2024-02-15 15:30:00,27.42,27.52,27.38,27.52,4266543.0,25.3268,25.4191,25.2898,25.4191,4266543.0
2024-02-16 09:30:00,27.55,27.55,27.21,27.34,3533939.0,25.4468,25.4468,25.1328,25.2529,3533939.0
2024-02-16 10:00:00,27.34,27.67,27.33,27.67,2771155.0,25.2529,25.5577,25.2436,25.5577,2771155.0
2024-02-16 10:30:00,27.67,27.73,27.62,27.71,2273091.0,25.5577,25.6131,25.5115,25.5946,2273091.0
2024-02-16 11:00:00,27.71,27.89,27.68,27.73,5693526.0,25.5946,25.7609,25.5669,25.6131,5693526.0
2024-02-16 11:30:00,27.73,27.76,27.64,27.73,1190852.0,25.6131,25.6408,25.53,25.6131,1190852.0
2024-02-16 12:00:00,27.73,27.76,27.67,27.72,1622541.0,25.6131,25.6408,25.5577,25.6039,1622541.0
2024-02-16 12:30:00,27.73,27.74,27.64,27.73,1088936.0,25.6131,25.6223,25.53,25.6131,1088936.0
2024-02-16 13:00:00,27.73,27.8,27.68,27.8,1339118.0,25.6131,25.6778,25.5669,25.6778,1339118.0
2024-02-16 13:30:00,27.8,27.86,27.78,27.81,1182832.0,25.6778,25.7332,25.6593,25.687,1182832.0
2024-02-16 14:00:00,27.81,27.81,27.67,27.69,2199008.0,25.687,25.687,25.5577,25.5762,2199008.0
2024-02-16 14:30:00,27.69,27.69,27.57,27.58,1692914.0,25.5762,25.5762,25.4653,25.4746,1692914.0
2024-02-16 15:00:00,27.58,27.6,27.5,27.55,1783053.0,25.4746,25.493,25.4007,25.4468,1783053.0
2024-02-16 15:30:00,27.55,27.64,27.53,27.63,3416709.0,25.4468,25.53,25.4284,25.5207,3416709.0
2024-02-20 09:30:00,27.61,28.04,27.56,27.92,3938572.0,25.5023,25.8994,25.4561,25.7886,3938572.0
2024-02-20 10:00:00,27.92,28.14,27.91,28.03,2505845.0,25.7886,25.9918,25.7794,25.8902,2505845.0
2024-02-20 10:30:00,28.03,28.04,27.78,27.8,2705107.0,25.8902,25.8994,25.6593,25.6778,2705107.0
2024-02-20 11:00:00,27.8,27.84,27.73,27.8,1622764.0,25.6778,25.7147,25.6131,25.6778,1622764.0
2024-02-20 11:30:00,27.8,27.88,27.71,27.76,1580987.0,25.6778,25.7517,25.5946,25.6408,1580987.0
2024-02-20 12:00:00,27.75,27.77,27.7,27.72,1075055.0,25.6316,25.65,25.5854,25.6039,1075055.0
2024-02-20 12:30:00,27.73,27.78,27.7,27.71,969529.0,25.6131,25.6593,25.5854,25.5946,969529.0
2024-02-20 13:00:00,27.72,27.73,27.66,27.71,1033798.0,25.6039,25.6131,25.5484,25.5946,1033798.0
2024-02-20 13:30:00,27.71,27.71,27.65,27.68,941064.0,25.5946,25.5946,25.5392,25.5669,941064.0
2024-02-20 14:00:00,27.68,27.73,27.66,27.73,914669.0,25.5669,25.6131,25.5484,25.6131,914669.0
2024-02-20 14:30:00,27.73,27.74,27.62,27.63,1412770.0,25.6131,25.6223,25.5115,25.5207,1412770.0
2024-02-20 15:00:00,27.64,27.65,27.57,27.58,1718767.0,25.53,25.5392,25.4653,25.4746,1718767.0
2024-02-20 15:30:00,27.58,27.61,27.52,27.6,4328600.0,25.4746,25.5023,25.4191,25.493,4328600.0
2024-02-21 09:30:00,27.6,27.64,27.47,27.54,2493743.0,25.493,25.53,25.3729,25.4376,2493743.0
2024-02-21 10:00:00,27.54,27.54,27.4,27.51,1847363.0,25.4376,25.4376,25.3083,25.4099,1847363.0
2024-02-21 10:30:00,27.51,27.51,27.39,27.42,1334082.0,25.4099,25.4099,25.2991,25.3268,1334082.0
2024-02-21 11:00:00,27.42,27.53,27.35,27.53,1312991.0,25.3268,25.4284,25.2621,25.4284,1312991.0
2024-02-21 11:30:00,27.53,27.61,27.5,27.54,1168574.0,25.4284,25.5023,25.4007,25.4376,1168574.0
2024-02-21 12:00:00,27.54,27.57,27.51,27.52,706522.0,25.4376,25.4653,25.4099,25.4191,706522.0
2024-02-21 12:30:00,27.53,27.53,27.43,27.45,1055067.0,25.4284,25.4284,25.336,25.3545,1055067.0
2024-02-21 13:00:00,27.45,27.52,27.41,27.52,1012169.0,25.3545,25.4191,25.3175,25.4191,1012169.0
2024-02-21 13:30:00,27.52,27.52,27.44,27.51,1074407.0,25.4191,25.4191,25.3452,25.4099,1074407.0
2024-02-21 14:00:00,27.51,27.55,27.43,27.5,1126911.0,25.4099,25.4468,25.336,25.4007,1126911.0
2024-02-21 14:30:00,27.51,27.54,27.47,27.53,1006352.0,25.4099,25.4376,25.3729,25.4284,1006352.0
2024-02-21 15:00:00,27.53,27.55,27.51,27.55,1268413.0,25.4284,25.4468,25.4099,25.4468,1268413.0
2024-02-21 15:30:00,27.55,27.68,27.53,27.67,2730097.0,25.4468,25.5669,25.4284,25.5577,2730097.0
2024-02-22 09:30:00,27.59,27.64,27.18,27.32,4476437.0,25.4838,25.53,25.1051,25.2344,4476437.0
2024-02-22 10:00:00,27.32,27.38,27.22,27.3,2860503.0,25.2344,25.2898,25.142,25.2159,2860503.0
2024-02-22 10:30:00,27.3,27.31,27.21,27.22,1882048.0,25.2159,25.2252,25.1328,25.142,1882048.0
2024-02-22 11:00:00,27.22,27.31,27.19,27.29,1717729.0,25.142,25.2252,25.1143,25.2067,1717729.0
2024-02-22 11:30:00,27.3,27.41,27.29,27.38,1364604.0,25.2159,25.3175,25.2067,25.2898,1364604.0
2024-02-22 12:00:00,27.37,27.47,27.37,27.46,1287737.0,25.2806,25.3729,25.2806,25.3637,1287737.0
2024-02-22 12:30:00,27.46,27.51,27.42,27.49,1243106.0,25.3637,25.4099,25.3268,25.3914,1243106.0
2024-02-22 13:00:00,27.49,27.58,27.46,27.55,1092629.0,25.3914,25.4746,25.3637,25.4468,1092629.0
2024-02-22 13:30:00,27.55,27.63,27.53,27.6,1171408.0,25.4468,25.5207,25.4284,25.493,1171408.0
2024-02-22 14:00:00,27.59,27.66,27.55,27.66,1265474.0,25.4838,25.5484,25.4468,25.5484,1265474.0
2024-02-22 14:30:00,27.66,27.7,27.56,27.58,2067178.0,25.5484,25.5854,25.4561,25.4746,2067178.0
2024-02-22 15:00:00,27.57,27.61,27.55,27.57,1701885.0,25.4653,25.5023,25.4468,25.4653,1701885.0
2024-02-22 15:30:00,27.57,27.62,27.53,27.54,3648243.0,25.4653,25.5115,25.4284,25.4376,3648243.0
2024-02-23 09:30:00,27.74,27.98,27.69,27.98,3884286.0,25.6223,25.844,25.5762,25.844,3884286.0
2024-02-23 10:00:00,27.98,28.05,27.91,27.92,3269433.0,25.844,25.9087,25.7794,25.7886,3269433.0
2024-02-23 10:30:00,27.92,28.09,27.88,28.09,2503538.0,25.7886,25.9456,25.7517,25.9456,2503538.0
2024-02-23 11:00:00,28.09,28.09,27.91,27.98,1777575.0,25.9456,25.9456,25.7794,25.844,1777575.0
2024-02-23 11:30:00,27.98,28.08,27.97,28.04,1530562.0,25.844,25.9364,25.8348,25.8994,1530562.0
2024-02-23 12:00:00,28.04,28.05,27.94,27.94,2480193.0,25.8994,25.9087,25.8071,25.8071,2480193.0
2024-02-23 12:30:00,27.95,27.96,27.9,27.91,1273276.0,25.8163,25.8255,25.7701,25.7794,1273276.0
2024-02-23 13:00:00,27.91,27.91,27.81,27.87,1265591.0,25.7794,25.7794,25.687,25.7424,1265591.0
2024-02-23 13:30:00,27.86,27.87,27.77,27.78,920746.0,25.7332,25.7424,25.65,25.6593,920746.0
2024-02-23 14:00:00,27.77,27.83,27.75,27.79,1213369.0,25.65,25.7055,25.6316,25.6685,1213369.0
2024-02-23 14:30:00,27.79,27.84,27.76,27.84,921712.0,25.6685,25.7147,25.6408,25.7147,921712.0
2024-02-23 15:00:00,27.84,27.87,27.8,27.84,1387839.0,25.7147,25.7424,25.6778,25.7147,1387839.0
2024-02-23 15:30:00,27.83,27.85,27.75,27.75,4829771.0,25.7055,25.7239,25.6316,25.6316,4829771.0
2024-02-26 09:30:00,27.67,27.67,27.32,27.34,4994770.0,25.5577,25.5577,25.2344,25.2529,4994770.0
2024-02-26 10:00:00,27.34,27.38,27.15,27.26,4038017.0,25.2529,25.2898,25.0774,25.179,4038017.0
2024-02-26 10:30:00,27.26,27.28,27.17,27.21,2213698.0,25.179,25.1975,25.0959,25.1328,2213698.0
2024-02-26 11:00:00,27.21,27.26,27.2,27.23,1978999.0,25.1328,25.179,25.1236,25.1513,1978999.0
2024-02-26 11:30:00,27.23,27.25,27.13,27.21,2965257.0,25.1513,25.1697,25.0589,25.1328,2965257.0
2024-02-26 12:00:00,27.21,27.21,27.13,27.16,1489941.0,25.1328,25.1328,25.0589,25.0866,1489941.0
2024-02-26 12:30:00,27.16,27.16,27.11,27.13,1500309.0,25.0866,25.0866,25.0404,25.0589,1500309.0
2024-02-26 13:00:00,27.13,27.15,27.07,27.13,2001246.0,25.0589,25.0774,25.0035,25.0589,2001246.0
2024-02-26 13:30:00,27.13,27.18,27.1,27.18,1492265.0,25.0589,25.1051,25.0312,25.1051,1492265.0
2024-02-26 14:00:00,27.18,27.22,27.14,27.19,1488966.0,25.1051,25.142,25.0681,25.1143,1488966.0
2024-02-26 14:30:00,27.2,27.22,27.17,27.19,1382889.0,25.1236,25.142,25.0959,25.1143,1382889.0
2024-02-26 15:00:00,27.2,27.25,27.19,27.23,1805163.0,25.1236,25.1697,25.1143,25.1513,1805163.0
2024-02-26 15:30:00,27.23,27.24,27.17,27.19,3926342.0,25.1513,25.1605,25.0959,25.1143,3926342.0
2024-02-27 09:30:00,27.12,27.2,26.88,26.92,5682058.0,25.0497,25.1236,24.828,24.8649,5682058.0
2024-02-27 10:00:00,26.92,26.98,26.81,26.98,3698212.0,24.8649,24.9204,24.7633,24.9204,3698212.0
2024-02-27 10:30:00,26.98,27.0,26.93,27.0,2146709.0,24.9204,24.9388,24.8742,24.9388,2146709.0
2024-02-27 11:00:00,27.0,27.01,26.95,27.0,1833303.0,24.9388,24.9481,24.8926,24.9388,1833303.0
2024-02-27 11:30:00,27.0,27.01,26.96,27.0,1463696.0,24.9388,24.9481,24.9019,24.9388,1463696.0
2024-02-27 12:00:00,27.0,27.0,26.95,26.96,1529818.0,24.9388,24.9388,24.8926,24.9019,1529818.0
2024-02-27 12:30:00,26.96,27.03,26.96,27.03,1315558.0,24.9019,24.9665,24.9019,24.9665,1315558.0
2024-02-27 13:00:00,27.02,27.04,26.97,27.0,1208043.0,24.9573,24.9758,24.9111,24.9388,1208043.0
2024-02-27 13:30:00,27.0,27.01,26.97,26.99,979092.0,24.9388,24.9481,24.9111,24.9296,979092.0
2024-02-27 14:00:00,26.98,27.0,26.97,26.99,1238333.0,24.9204,24.9388,24.9111,24.9296,1238333.0
2024-02-27 14:30:00,26.98,27.0,26.97,27.0,1460624.0,24.9204,24.9388,24.9111,24.9388,1460624.0
2024-02-27 15:00:00,27.0,27.03,26.98,26.98,2179802.0,24.9388,24.9665,24.9204,24.9204,2179802.0
2024-02-27 15:30:00,26.98,27.0,26.87,26.89,6054774.0,24.9204,24.9388,24.8188,24.8372,6054774.0
2024-02-28 09:30:00,26.96,26.99,26.82,26.93,3450007.0,24.9019,24.9296,24.7726,24.8742,3450007.0
2024-02-28 10:00:00,26.93,27.1,26.92,27.04,2382156.0,24.8742,25.0312,24.8649,24.9758,2382156.0
2024-02-28 10:30:00,27.04,27.16,26.98,27.14,2306401.0,24.9758,25.0866,24.9204,25.0681,2306401.0
2024-02-28 11:00:00,27.14,27.24,27.1,27.13,1862582.0,25.0681,25.1605,25.0312,25.0589,1862582.0
2024-02-28 11:30:00,27.13,27.13,27.05,27.1,1361849.0,25.0589,25.0589,24.985,25.0312,1361849.0
2024-02-28 12:00:00,27.1,27.12,27.07,27.1,1313609.0,25.0312,25.0497,25.0035,25.0312,1313609.0
2024-02-28 12:30:00,27.11,27.11,27.07,27.1,1300657.0,25.0404,25.0404,25.0035,25.0312,1300657.0
2024-02-28 13:00:00,27.11,27.19,27.09,27.19,1243011.0,25.0404,25.1143,25.022,25.1143,1243011.0
2024-02-28 13:30:00,27.19,27.2,27.14,27.14,1310897.0,25.1143,25.1236,25.0681,25.0681,1310897.0
2024-02-28 14:00:00,27.15,27.21,27.12,27.19,1765727.0,25.0774,25.1328,25.0497,25.1143,1765727.0
2024-02-28 14:30:00,27.18,27.19,27.12,27.14,1226012.0,25.1051,25.1143,25.0497,25.0681,1226012.0
2024-02-28 15:00:00,27.13,27.17,27.12,27.13,1482517.0,25.0589,25.0959,25.0497,25.0589,1482517.0
2024-02-28 15:30:00,27.13,27.15,27.0,27.05,3619117.0,25.0589,25.0774,24.9388,24.985,3619117.0
2024-02-29 09:30:00,27.09,27.19,26.98,27.04,3206893.0,25.022,25.1143,24.9204,24.9758,3206893.0
2024-02-29 10:00:00,27.04,27.06,26.9,26.99,3060219.0,24.9758,24.9942,24.8465,24.9296,3060219.0
2024-02-29 10:30:00,27.0,27.04,26.91,26.91,2508716.0,24.9388,24.9758,24.8557,24.8557,2508716.0
2024-02-29 11:00:00,26.92,26.92,26.82,26.84,2882791.0,24.8649,24.8649,24.7726,24.791,2882791.0
2024-02-29 11:30:00,26.85,26.88,26.77,26.8,2736719.0,24.8003,24.828,24.7264,24.7541,2736719.0
2024-02-29 12:00:00,26.8,26.81,26.7,26.71,2438934.0,24.7541,24.7633,24.6617,24.671,2438934.0
2024-02-29 12:30:00,26.71,26.8,26.67,26.75,2893252.0,24.671,24.7541,24.634,24.7079,2893252.0
2024-02-29 13:00:00,26.75,26.83,26.75,26.8,1468148.0,24.7079,24.7818,24.7079,24.7541,1468148.0
2024-02-29 13:30:00,26.8,26.85,26.76,26.77,1384832.0,24.7541,24.8003,24.7172,24.7264,1384832.0
2024-02-29 14:00:00,26.76,26.79,26.75,26.77,1558033.0,24.7172,24.7449,24.7079,24.7264,1558033.0
2024-02-29 14:30:00,26.77,26.79,26.71,26.71,1657447.0,24.7264,24.7449,24.671,24.671,1657447.0
2024-02-29 15:00:00,26.71,26.8,26.71,26.73,2395974.0,24.671,24.7541,24.671,24.6894,2395974.0
2024-02-29 15:30:00,26.73,26.74,26.55,26.55,8587354.0,24.6894,24.6987,24.5232,24.5232,8587354.0
2024-03-01 09:30:00,26.87,26.9,26.61,26.73,5344669.0,24.8188,24.8465,24.5786,24.6894,5344669.0
2024-03-01 10:00:00,26.73,26.76,26.51,26.64,3878723.0,24.6894,24.7172,24.4862,24.6063,3878723.0
2024-03-01 10:30:00,26.64,26.72,26.55,26.64,2945859.0,24.6063,24.6802,24.5232,24.6063,2945859.0
2024-03-01 11:00:00,26.64,26.65,26.54,26.54,2207029.0,24.6063,24.6155,24.5139,24.5139,2207029.0
2024-03-01 11:30:00,26.55,26.64,26.52,26.54,2225493.0,24.5232,24.6063,24.4955,24.5139,2225493.0
2024-03-01 12:00:00,26.54,26.65,26.53,26.64,1845047.0,24.5139,24.6155,24.5047,24.6063,1845047.0
2024-03-01 12:30:00,26.64,26.65,26.56,26.57,1591482.0,24.6063,24.6155,24.5324,24.5417,1591482.0
2024-03-01 13:00:00,26.57,26.59,26.55,26.55,1243261.0,24.5417,24.5601,24.5232,24.5232,1243261.0
2024-03-01 13:30:00,26.55,26.64,26.55,26.63,1655218.0,24.5232,24.6063,24.5232,24.5971,1655218.0
2024-03-01 14:00:00,26.62,26.68,26.62,26.64,1619340.0,24.5878,24.6433,24.5878,24.6063,1619340.0
2024-03-01 14:30:00,26.64,26.65,26.6,26.61,1549762.0,24.6063,24.6155,24.5694,24.5786,1549762.0
2024-03-01 15:00:00,26.61,26.64,26.56,26.61,4328788.0,24.5786,24.6063,24.5324,24.5786,4328788.0
2024-03-01 15:30:00,26.61,26.61,26.53,26.59,6147668.0,24.5786,24.5786,24.5047,24.5601,6147668.0
2024-03-04 09:30:00,26.3,26.46,25.61,25.71,15842519.0,24.2923,24.4401,23.6549,23.7473,15842519.0
2024-03-04 10:00:00,25.71,26.14,25.63,25.93,10541489.0,23.7473,24.1445,23.6734,23.9505,10541489.0
2024-03-04 10:30:00,25.93,25.97,25.78,25.81,5340820.0,23.9505,23.9875,23.812,23.8397,5340820.0
2024-03-04 11:00:00,25.81,26.06,25.8,25.99,4522583.0,23.8397,24.0706,23.8304,24.0059,4522583.0
2024-03-04 11:30:00,25.99,25.99,25.85,25.86,3336706.0,24.0059,24.0059,23.8766,23.8859,3336706.0
2024-03-04 12:00:00,25.87,25.93,25.81,25.88,3422877.0,23.8951,23.9505,23.8397,23.9043,3422877.0
2024-03-04 12:30:00,25.87,25.96,25.82,25.87,3075691.0,23.8951,23.9782,23.8489,23.8951,3075691.0
2024-03-04 13:00:00,25.86,25.95,25.76,25.78,3947423.0,23.8859,23.969,23.7935,23.812,3947423.0
2024-03-04 13:30:00,25.77,25.8,25.71,25.71,3591090.0,23.8027,23.8304,23.7473,23.7473,3591090.0
2024-03-04 14:00:00,25.71,25.84,25.67,25.8,4364535.0,23.7473,23.8674,23.7104,23.8304,4364535.0
2024-03-04 14:30:00,25.8,25.83,25.72,25.8,3168143.0,23.8304,23.8581,23.7565,23.8304,3168143.0
2024-03-04 15:00:00,25.79,25.88,25.75,25.76,3941133.0,23.8212,23.9043,23.7843,23.7935,3941133.0
2024-03-04 15:30:00,25.77,25.95,25.74,25.9,8752455.0,23.8027,23.969,23.775,23.9228,8752455.0
2024-03-05 09:30:00,25.87,25.94,25.69,25.73,4728574.0,23.8951,23.9597,23.7288,23.7658,4728574.0
2024-03-05 10:00:00,25.73,25.97,25.73,25.94,4107800.0,23.7658,23.9875,23.7658,23.9597,4107800.0
2024-03-05 10:30:00,25.94,26.03,25.91,25.92,3301651.0,23.9597,24.0429,23.932,23.9413,3301651.0
2024-03-05 11:00:00,25.91,25.93,25.8,25.92,2650205.0,23.932,23.9505,23.8304,23.9413,2650205.0
2024-03-05 11:30:00,25.92,25.93,25.8,25.86,2226198.0,23.9413,23.9505,23.8304,23.8859,2226198.0
2024-03-05 12:00:00,25.87,26.07,25.83,26.04,4682544.0,23.8951,24.0798,23.8581,24.0521,4682544.0
2024-03-05 12:30:00,26.04,26.37,26.01,26.16,10218188.0,24.0521,24.3569,24.0244,24.163,10218188.0
2024-03-05 13:00:00,26.17,26.39,26.12,26.37,5351399.0,24.1722,24.3754,24.126,24.3569,5351399.0
2024-03-05 13:30:00,26.37,26.42,26.25,26.29,5781839.0,24.3569,24.4031,24.2461,24.283,5781839.0
2024-03-05 14:00:00,26.29,26.3,26.17,26.24,3682829.0,24.283,24.2923,24.1722,24.2368,3682829.0
2024-03-05 14:30:00,26.25,26.32,26.16,26.19,2822487.0,24.2461,24.3107,24.163,24.1907,2822487.0
2024-03-05 15:00:00,26.19,26.21,26.12,26.17,4099719.0,24.1907,24.2091,24.126,24.1722,4099719.0
2024-03-05 15:30:00,26.17,26.18,26.0,26.07,7888238.0,24.1722,24.1814,24.0152,24.0798,7888238.0
2024-03-06 09:30:00,26.9,27.13,26.78,26.99,14516898.0,24.8465,25.0589,24.7356,24.9296,14516898.0
2024-03-06 10:00:00,26.98,27.15,26.94,26.95,5923482.0,24.9204,25.0774,24.8834,24.8926,5923482.0
2024-03-06 10:30:00,26.94,27.2,26.93,27.14,5322837.0,24.8834,25.1236,24.8742,25.0681,5322837.0
2024-03-06 11:00:00,27.14,27.29,27.11,27.26,5941281.0,25.0681,25.2067,25.0404,25.179,5941281.0
2024-03-06 11:30:00,27.26,27.27,27.12,27.18,5222684.0,25.179,25.1882,25.0497,25.1051,5222684.0
2024-03-06 12:00:00,27.17,27.3,27.1,27.3,3914313.0,25.0959,25.2159,25.0312,25.2159,3914313.0
2024-03-06 12:30:00,27.3,27.3,27.2,27.23,3252038.0,25.2159,25.2159,25.1236,25.1513,3252038.0
2024-03-06 13:00:00,27.24,27.3,27.21,27.22,3090137.0,25.1605,25.2159,25.1328,25.142,3090137.0
2024-03-06 13:30:00,27.22,27.25,27.11,27.21,3448147.0,25.142,25.1697,25.0404,25.1328,3448147.0
2024-03-06 14:00:00,27.21,27.22,27.08,27.2,3095137.0,25.1328,25.142,25.0127,25.1236,3095137.0
2024-03-06 14:30:00,27.2,27.2,27.08,27.1,3601333.0,25.1236,25.1236,25.0127,25.0312,3601333.0
2024-03-06 15:00:00,27.1,27.11,27.01,27.05,4487612.0,25.0312,25.0404,24.9481,24.985,4487612.0
2024-03-06 15:30:00,27.05,27.22,27.02,27.19,9416555.0,24.985,25.142,24.9573,25.1143,9416555.0
2024-03-07 09:30:00,27.2,27.32,26.81,26.98,5533727.0,25.1236,25.2344,24.7633,24.9204,5533727.0
2024-03-07 10:00:00,26.98,27.11,26.9,27.05,2640686.0,24.9204,25.0404,24.8465,24.985,2640686.0
2024-03-07 10:30:00,27.05,27.08,26.95,27.01,2134932.0,24.985,25.0127,24.8926,24.9481,2134932.0
2024-03-07 11:00:00,27.01,27.01,26.88,26.96,2733155.0,24.9481,24.9481,24.828,24.9019,2733155.0
2024-03-07 11:30:00,26.96,27.02,26.89,27.02,1962991.0,24.9019,24.9573,24.8372,24.9573,1962991.0
2024-03-07 12:00:00,27.01,27.02,26.94,27.01,1583926.0,24.9481,24.9573,24.8834,24.9481,1583926.0
2024-03-07 12:30:00,27.0,27.03,26.96,26.98,1367466.0,24.9388,24.9665,24.9019,24.9204,1367466.0
2024-03-07 13:00:00,26.98,27.02,26.96,27.0,1531626.0,24.9204,24.9573,24.9019,24.9388,1531626.0
2024-03-07 13:30:00,27.0,27.01,26.95,27.0,1440689.0,24.9388,24.9481,24.8926,24.9388,1440689.0
2024-03-07 14:00:00,27.0,27.0,26.9,26.92,1643012.0,24.9388,24.9388,24.8465,24.8649,1643012.0
2024-03-07 14:30:00,26.92,26.97,26.91,26.95,1950518.0,24.8649,24.9111,24.8557,24.8926,1950518.0
2024-03-07 15:00:00,26.95,26.96,26.87,26.88,2519537.0,24.8926,24.9019,24.8188,24.828,2519537.0
2024-03-07 15:30:00,26.88,26.91,26.76,26.77,6181642.0,24.828,24.8557,24.7172,24.7264,6181642.0
2024-03-08 09:30:00,26.88,27.14,26.85,27.09,3429590.0,24.828,25.0681,24.8003,25.022,3429590.0
2024-03-08 10:00:00,27.09,27.1,26.88,27.0,2991506.0,25.022,25.0312,24.828,24.9388,2991506.0
2024-03-08 10:30:00,27.0,27.11,26.96,26.96,1933419.0,24.9388,25.0404,24.9019,24.9019,1933419.0
2024-03-08 11:00:00,26.96,27.03,26.93,27.03,2797663.0,24.9019,24.9665,24.8742,24.9665,2797663.0
2024-03-08 11:30:00,27.03,27.16,27.02,27.15,3088569.0,24.9665,25.0866,24.9573,25.0774,3088569.0
2024-03-08 12:00:00,27.15,27.27,27.15,27.21,1991274.0,25.0774,25.1882,25.0774,25.1328,1991274.0
2024-03-08 12:30:00,27.21,27.3,27.2,27.29,1957494.0,25.1328,25.2159,25.1236,25.2067,1957494.0
2024-03-08 13:00:00,27.28,27.29,27.14,27.17,1553116.0,25.1975,25.2067,25.0681,25.0959,1553116.0
2024-03-08 13:30:00,27.17,27.22,27.15,27.2,1686058.0,25.0959,25.142,25.0774,25.1236,1686058.0
2024-03-08 14:00:00,27.19,27.21,27.15,27.17,1820533.0,25.1143,25.1328,25.0774,25.0959,1820533.0
2024-03-08 14:30:00,27.17,27.17,27.09,27.14,2307782.0,25.0959,25.0959,25.022,25.0681,2307782.0
2024-03-08 15:00:00,27.14,27.22,27.1,27.13,2367139.0,25.0681,25.142,25.0312,25.0589,2367139.0
2024-03-08 15:30:00,27.13,27.24,27.11,27.23,5740810.0,25.0589,25.1605,25.0404,25.1513,5740810.0
2024-03-11 09:30:00,27.36,27.92,27.31,27.87,5901837.0,25.2713,25.7886,25.2252,25.7424,5901837.0
2024-03-11 10:00:00,27.88,27.88,27.59,27.6,2865422.0,25.7517,25.7517,25.4838,25.493,2865422.0
2024-03-11 10:30:00,27.59,27.75,27.59,27.69,4112594.0,25.4838,25.6316,25.4838,25.5762,4112594.0
2024-03-11 11:00:00,27.69,27.83,27.61,27.8,2473114.0,25.5762,25.7055,25.5023,25.6778,2473114.0
2024-03-11 11:30:00,27.8,27.87,27.77,27.85,2385330.0,25.6778,25.7424,25.65,25.7239,2385330.0
2024-03-11 12:00:00,27.84,27.93,27.81,27.92,2203641.0,25.7147,25.7978,25.687,25.7886,2203641.0
2024-03-11 12:30:00,27.92,27.92,27.85,27.87,1844345.0,25.7886,25.7886,25.7239,25.7424,1844345.0
2024-03-11 13:00:00,27.87,27.94,27.85,27.89,1754426.0,25.7424,25.8071,25.7239,25.7609,1754426.0
2024-03-11 13:30:00,27.9,27.92,27.88,27.91,1196882.0,25.7701,25.7886,25.7517,25.7794,1196882.0
2024-03-11 14:00:00,27.91,27.95,27.88,27.95,2074175.0,25.7794,25.8163,25.7517,25.8163,2074175.0
2024-03-11 14:30:00,27.95,28.14,27.94,28.13,3294462.0,25.8163,25.9918,25.8071,25.9826,3294462.0
2024-03-11 15:00:00,28.14,28.39,28.13,28.28,5805104.0,25.9918,26.2227,25.9826,26.1211,5805104.0
2024-03-11 15:30:00,28.28,28.38,28.22,28.37,6836217.0,26.1211,26.2135,26.0657,26.2042,6836217.0
2024-03-12 09:30:00,28.31,28.34,27.76,27.98,5082681.0,26.1488,26.1765,25.6408,25.844,5082681.0
2024-03-12 10:00:00,27.98,28.0,27.79,27.94,2612585.0,25.844,25.8625,25.6685,25.8071,2612585.0
2024-03-12 10:30:00,27.93,28.02,27.85,28.01,2494253.0,25.7978,25.881,25.7239,25.8717,2494253.0
2024-03-12 11:00:00,28.01,28.02,27.84,27.85,2509911.0,25.8717,25.881,25.7147,25.7239,2509911.0
2024-03-12 11:30:00,27.84,27.95,27.8,27.83,2269260.0,25.7147,25.8163,25.6778,25.7055,2269260.0
2024-03-12 12:00:00,27.84,27.88,27.8,27.85,2055037.0,25.7147,25.7517,25.6778,25.7239,2055037.0
2024-03-12 12:30:00,27.85,28.0,27.77,27.99,5712300.0,25.7239,25.8625,25.65,25.8533,5712300.0
2024-03-12 13:00:00,27.99,28.01,27.93,28.0,2991409.0,25.8533,25.8717,25.7978,25.8625,2991409.0
2024-03-12 13:30:00,27.99,28.08,27.97,28.08,2271421.0,25.8533,25.9364,25.8348,25.9364,2271421.0
2024-03-12 14:00:00,28.08,28.1,28.02,28.1,2039494.0,25.9364,25.9549,25.881,25.9549,2039494.0
2024-03-12 14:30:00,28.1,28.15,28.04,28.04,2420743.0,25.9549,26.001,25.8994,25.8994,2420743.0
2024-03-12 15:00:00,28.04,28.1,27.99,28.01,2710839.0,25.8994,25.9549,25.8533,25.8717,2710839.0
2024-03-12 15:30:00,28.02,28.08,27.93,28.01,4561468.0,25.881,25.9364,25.7978,25.8717,4561468.0
2024-03-13 09:30:00,28.29,28.49,28.2,28.48,4300009.0,26.1304,26.3151,26.0472,26.3058,4300009.0
2024-03-13 10:00:00,28.48,28.59,28.46,28.54,3506239.0,26.3058,26.4074,26.2874,26.3613,3506239.0
2024-03-13 10:30:00,28.53,28.6,28.4,28.6,2739405.0,26.352,26.4167,26.232,26.4167,2739405.0
2024-03-13 11:00:00,28.59,28.69,28.55,28.65,2822930.0,26.4074,26.4998,26.3705,26.4629,2822930.0
2024-03-13 11:30:00,28.65,28.69,28.56,28.6,2246636.0,26.4629,26.4998,26.3797,26.4167,2246636.0
2024-03-13 12:00:00,28.6,28.63,28.42,28.43,1512192.0,26.4167,26.4444,26.2504,26.2597,1512192.0
2024-03-13 12:30:00,28.42,28.43,28.31,28.36,1591873.0,26.2504,26.2597,26.1488,26.195,1591873.0
2024-03-13 13:00:00,28.36,28.43,28.34,28.4,1078013.0,26.195,26.2597,26.1765,26.232,1078013.0
2024-03-13 13:30:00,28.4,28.44,28.37,28.4,952572.0,26.232,26.2689,26.2042,26.232,952572.0
2024-03-13 14:00:00,28.4,28.4,28.3,28.37,1388099.0,26.232,26.232,26.1396,26.2042,1388099.0
2024-03-13 14:30:00,28.36,28.39,28.21,28.26,1544010.0,26.195,26.2227,26.0565,26.1026,1544010.0
2024-03-13 15:00:00,28.26,28.32,28.22,28.24,1951217.0,26.1026,26.1581,26.0657,26.0842,1951217.0
2024-03-13 15:30:00,28.24,28.34,28.19,28.21,4593433.0,26.0842,26.1765,26.038,26.0565,4593433.0
2024-03-14 09:30:00,28.25,28.28,28.1,28.18,3439055.0,26.0934,26.1211,25.9549,26.0287,3439055.0
2024-03-14 10:00:00,28.18,28.21,28.0,28.03,1775102.0,26.0287,26.0565,25.8625,25.8902,1775102.0
2024-03-14 10:30:00,28.03,28.1,28.0,28.01,2032569.0,25.8902,25.9549,25.8625,25.8717,2032569.0
2024-03-14 11:00:00,28.02,28.02,27.92,27.96,1607581.0,25.881,25.881,25.7886,25.8255,1607581.0
2024-03-14 11:30:00,27.95,28.07,27.95,28.0,2060304.0,25.8163,25.9271,25.8163,25.8625,2060304.0
2024-03-14 12:00:00,28.0,28.04,27.98,28.0,1682105.0,25.8625,25.8994,25.844,25.8625,1682105.0
2024-03-14 12:30:00,28.01,28.02,27.82,27.82,2184425.0,25.8717,25.881,25.6962,25.6962,2184425.0
2024-03-14 13:00:00,27.83,27.92,27.8,27.8,1552450.0,25.7055,25.7886,25.6778,25.6778,1552450.0
2024-03-14 13:30:00,27.8,27.96,27.77,27.91,1670244.0,25.6778,25.8255,25.65,25.7794,1670244.0
2024-03-14 14:00:00,27.92,27.98,27.87,27.96,1175539.0,25.7886,25.844,25.7424,25.8255,1175539.0
2024-03-14 14:30:00,27.96,28.01,27.9,27.98,1181313.0,25.8255,25.8717,25.7701,25.844,1181313.0
2024-03-14 15:00:00,27.99,28.03,27.94,28.01,1728591.0,25.8533,25.8902,25.8071,25.8717,1728591.0
2024-03-14 15:30:00,28.0,28.16,28.0,28.13,4211844.0,25.8625,26.0103,25.8625,25.9826,4211844.0
2024-03-15 09:30:00,27.96,28.28,27.9,28.04,5479950.0,25.8255,26.1211,25.7701,25.8994,5479950.0
2024-03-15 10:00:00,28.03,28.08,27.93,28.02,1394387.0,25.8902,25.9364,25.7978,25.881,1394387.0
2024-03-15 10:30:00,28.02,28.02,27.93,28.01,1171296.0,25.881,25.881,25.7978,25.8717,1171296.0
2024-03-15 11:00:00,28.02,28.04,27.86,27.93,1318289.0,25.881,25.8994,25.7332,25.7978,1318289.0
2024-03-15 11:30:00,27.94,27.98,27.91,27.95,1164157.0,25.8071,25.844,25.7794,25.8163,1164157.0
2024-03-15 12:00:00,27.95,28.02,27.91,28.02,917569.0,25.8163,25.881,25.7794,25.881,917569.0
2024-03-15 12:30:00,28.02,28.04,27.89,27.93,1161835.0,25.881,25.8994,25.7609,25.7978,1161835.0
2024-03-15 13:00:00,27.93,27.97,27.89,27.92,816613.0,25.7978,25.8348,25.7609,25.7886,816613.0
2024-03-15 13:30:00,27.91,27.95,27.88,27.95,769745.0,25.7794,25.8163,25.7517,25.8163,769745.0
2024-03-15 14:00:00,27.95,28.0,27.91,27.96,965841.0,25.8163,25.8625,25.7794,25.8255,965841.0
2024-03-15 14:30:00,27.96,28.05,27.92,28.04,1037803.0,25.8255,25.9087,25.7886,25.8994,1037803.0
2024-03-15 15:00:00,28.03,28.04,27.96,28.02,1455786.0,25.8902,25.8994,25.8255,25.881,1455786.0
2024-03-15 15:30:00,28.02,28.08,27.91,27.96,5902802.0,25.881,25.9364,25.7794,25.8255,5902802.0
2024-03-18 09:30:00,28.01,28.03,27.61,27.78,3467054.0,25.8717,25.8902,25.5023,25.6593,3467054.0
2024-03-18 10:00:00,27.78,27.94,27.72,27.78,2035465.0,25.6593,25.8071,25.6039,25.6593,2035465.0
2024-03-18 10:30:00,27.77,27.86,27.71,27.73,1334522.0,25.65,25.7332,25.5946,25.6131,1334522.0
2024-03-18 11:00:00,27.73,27.77,27.71,27.76,1132958.0,25.6131,25.65,25.5946,25.6408,1132958.0
2024-03-18 11:30:00,27.76,27.82,27.71,27.8,1019400.0,25.6408,25.6962,25.5946,25.6778,1019400.0
2024-03-18 12:00:00,27.8,27.85,27.74,27.84,1605903.0,25.6778,25.7239,25.6223,25.7147,1605903.0
2024-03-18 12:30:00,27.84,27.92,27.77,27.89,1130520.0,25.7147,25.7886,25.65,25.7609,1130520.0
2024-03-18 13:00:00,27.89,27.89,27.73,27.76,2869862.0,25.7609,25.7609,25.6131,25.6408,2869862.0
2024-03-18 13:30:00,27.76,27.8,27.71,27.75,951964.0,25.6408,25.6778,25.5946,25.6316,951964.0
2024-03-18 14:00:00,27.75,27.75,27.66,27.69,1575019.0,25.6316,25.6316,25.5484,25.5762,1575019.0
2024-03-18 14:30:00,27.7,27.71,27.62,27.63,1275598.0,25.5854,25.5946,25.5115,25.5207,1275598.0
2024-03-18 15:00:00,27.63,27.77,27.61,27.71,2404038.0,25.5207,25.65,25.5023,25.5946,2404038.0
2024-03-18 15:30:00,27.71,27.77,27.67,27.74,4419571.0,25.5946,25.65,25.5577,25.6223,4419571.0
2024-03-19 09:30:00,27.67,27.71,27.32,27.6,3881912.0,25.5577,25.5946,25.2344,25.493,3881912.0
2024-03-19 10:00:00,27.6,27.61,27.45,27.6,1656784.0,25.493,25.5023,25.3545,25.493,1656784.0
2024-03-19 10:30:00,27.61,27.74,27.58,27.73,1459234.0,25.5023,25.6223,25.4746,25.6131,1459234.0
2024-03-19 11:00:00,27.73,27.78,27.59,27.61,1304439.0,25.6131,25.6593,25.4838,25.5023,1304439.0
2024-03-19 11:30:00,27.62,27.66,27.59,27.65,973228.0,25.5115,25.5484,25.4838,25.5392,973228.0
2024-03-19 12:00:00,27.64,27.67,27.62,27.66,954000.0,25.53,25.5577,25.5115,25.5484,954000.0
2024-03-19 12:30:00,27.65,27.67,27.56,27.57,1075358.0,25.5392,25.5577,25.4561,25.4653,1075358.0
2024-03-19 13:00:00,27.57,27.62,27.54,27.61,820591.0,25.4653,25.5115,25.4376,25.5023,820591.0
2024-03-19 13:30:00,27.61,27.64,27.57,27.57,657187.0,25.5023,25.53,25.4653,25.4653,657187.0
2024-03-19 14:00:00,27.57,27.6,27.54,27.55,776947.0,25.4653,25.493,25.4376,25.4468,776947.0
2024-03-19 14:30:00,27.55,27.59,27.55,27.56,677648.0,25.4468,25.4838,25.4468,25.4561,677648.0
2024-03-19 15:00:00,27.56,27.63,27.56,27.62,935802.0,25.4561,25.5207,25.4561,25.5115,935802.0
2024-03-19 15:30:00,27.62,27.68,27.6,27.61,4157302.0,25.5115,25.5669,25.493,25.5023,4157302.0
2024-03-20 09:30:00,27.48,27.54,27.21,27.41,3479060.0,25.3822,25.4376,25.1328,25.3175,3479060.0
2024-03-20 10:00:00,27.42,27.59,27.41,27.59,1370517.0,25.3268,25.4838,25.3175,25.4838,1370517.0
2024-03-20 10:30:00,27.58,27.63,27.49,27.63,1443902.0,25.4746,25.5207,25.3914,25.5207,1443902.0
2024-03-20 11:00:00,27.63,27.7,27.61,27.68,1401081.0,25.5207,25.5854,25.5023,25.5669,1401081.0
2024-03-20 11:30:00,27.68,27.74,27.64,27.69,1121374.0,25.5669,25.6223,25.53,25.5762,1121374.0
2024-03-20 12:00:00,27.68,27.69,27.59,27.62,1055471.0,25.5669,25.5762,25.4838,25.5115,1055471.0
2024-03-20 12:30:00,27.62,27.69,27.59,27.67,1212037.0,25.5115,25.5762,25.4838,25.5577,1212037.0
2024-03-20 13:00:00,27.67,27.67,27.54,27.57,893306.0,25.5577,25.5577,25.4376,25.4653,893306.0
2024-03-20 13:30:00,27.56,27.6,27.54,27.57,954139.0,25.4561,25.493,25.4376,25.4653,954139.0
2024-03-20 14:00:00,27.57,27.68,27.51,27.58,1975003.0,25.4653,25.5669,25.4099,25.4746,1975003.0
2024-03-20 14:30:00,27.59,27.7,27.52,27.64,1420484.0,25.4838,25.5854,25.4191,25.53,1420484.0
2024-03-20 15:00:00,27.64,27.72,27.6,27.71,1658848.0,25.53,25.6039,25.493,25.5946,1658848.0
2024-03-20 15:30:00,27.71,27.72,27.65,27.71,3144391.0,25.5946,25.6039,25.5392,25.5946,3144391.0
2024-03-21 09:30:00,27.75,28.04,27.63,27.84,3250012.0,25.6316,25.8994,25.5207,25.7147,3250012.0
2024-03-21 10:00:00,27.84,27.95,27.7,27.95,1681723.0,25.7147,25.8163,25.5854,25.8163,1681723.0
2024-03-21 10:30:00,27.95,27.96,27.82,27.88,1098159.0,25.8163,25.8255,25.6962,25.7517,1098159.0
2024-03-21 11:00:00,27.88,27.88,27.73,27.75,1286794.0,25.7517,25.7517,25.6131,25.6316,1286794.0
2024-03-21 11:30:00,27.75,27.84,27.72,27.84,1505591.0,25.6316,25.7147,25.6039,25.7147,1505591.0
2024-03-21 12:00:00,27.84,27.94,27.82,27.91,1264605.0,25.7147,25.8071,25.6962,25.7794,1264605.0
2024-03-21 12:30:00,27.91,27.91,27.77,27.84,911034.0,25.7794,25.7794,25.65,25.7147,911034.0
2024-03-21 13:00:00,27.84,27.88,27.79,27.84,872834.0,25.7147,25.7517,25.6685,25.7147,872834.0
2024-03-21 13:30:00,27.83,27.86,27.74,27.75,1065091.0,25.7055,25.7332,25.6223,25.6316,1065091.0
2024-03-21 14:00:00,27.76,27.8,27.73,27.75,975532.0,25.6408,25.6778,25.6131,25.6316,975532.0
2024-03-21 14:30:00,27.75,27.83,27.74,27.79,1531830.0,25.6316,25.7055,25.6223,25.6685,1531830.0
2024-03-21 15:00:00,27.79,27.81,27.75,27.76,1181882.0,25.6685,25.687,25.6316,25.6408,1181882.0
2024-03-21 15:30:00,27.76,27.76,27.65,27.67,3714990.0,25.6408,25.6408,25.5392,25.5577,3714990.0
2024-03-22 09:30:00,27.47,27.84,27.44,27.6,2845748.0,25.3729,25.7147,25.3452,25.493,2845748.0
2024-03-22 10:00:00,27.6,27.64,27.51,27.52,1756204.0,25.493,25.53,25.4099,25.4191,1756204.0
2024-03-22 10:30:00,27.52,27.58,27.41,27.56,2090927.0,25.4191,25.4746,25.3175,25.4561,2090927.0
2024-03-22 11:00:00,27.56,27.6,27.48,27.51,993409.0,25.4561,25.493,25.3822,25.4099,993409.0
2024-03-22 11:30:00,27.51,27.51,27.45,27.45,984445.0,25.4099,25.4099,25.3545,25.3545,984445.0
2024-03-22 12:00:00,27.46,27.48,27.42,27.43,1312580.0,25.3637,25.3822,25.3268,25.336,1312580.0
2024-03-22 12:30:00,27.44,27.45,27.41,27.43,1178249.0,25.3452,25.3545,25.3175,25.336,1178249.0
2024-03-22 13:00:00,27.43,27.44,27.39,27.42,1162379.0,25.336,25.3452,25.2991,25.3268,1162379.0
2024-03-22 13:30:00,27.42,27.44,27.38,27.44,985164.0,25.3268,25.3452,25.2898,25.3452,985164.0
2024-03-22 14:00:00,27.43,27.46,27.37,27.39,1194689.0,25.336,25.3637,25.2806,25.2991,1194689.0
2024-03-22 14:30:00,27.39,27.44,27.38,27.41,771716.0,25.2991,25.3452,25.2898,25.3175,771716.0
2024-03-22 15:00:00,27.41,27.44,27.37,27.39,1111822.0,25.3175,25.3452,25.2806,25.2991,1111822.0
2024-03-22 15:30:00,27.39,27.41,27.34,27.36,3350276.0,25.2991,25.3175,25.2529,25.2713,3350276.0
2024-03-25 09:30:00,27.24,27.33,27.1,27.2,3558263.0,25.1605,25.2436,25.0312,25.1236,3558263.0
2024-03-25 10:00:00,27.19,27.3,27.18,27.25,1435469.0,25.1143,25.2159,25.1051,25.1697,1435469.0
2024-03-25 10:30:00,27.26,27.27,27.2,27.24,1152360.0,25.179,25.1882,25.1236,25.1605,1152360.0
2024-03-25 11:00:00,27.26,27.29,27.23,27.25,994540.0,25.179,25.2067,25.1513,25.1697,994540.0
2024-03-25 11:30:00,27.25,27.28,27.22,27.26,943267.0,25.1697,25.1975,25.142,25.179,943267.0
2024-03-25 12:00:00,27.27,27.31,27.24,27.3,1455970.0,25.1882,25.2252,25.1605,25.2159,1455970.0
2024-03-25 12:30:00,27.3,27.42,27.29,27.38,3700005.0,25.2159,25.3268,25.2067,25.2898,3700005.0
2024-03-25 13:00:00,27.38,27.38,27.32,27.36,830665.0,25.2898,25.2898,25.2344,25.2713,830665.0
2024-03-25 13:30:00,27.36,27.37,27.33,27.36,755117.0,25.2713,25.2806,25.2436,25.2713,755117.0
2024-03-25 14:00:00,27.36,27.4,27.34,27.38,1587174.0,25.2713,25.3083,25.2529,25.2898,1587174.0
2024-03-25 14:30:00,27.38,27.39,27.36,27.38,1018010.0,25.2898,25.2991,25.2713,25.2898,1018010.0
2024-03-25 15:00:00,27.37,27.48,27.36,27.46,1615343.0,25.2806,25.3822,25.2713,25.3637,1615343.0
2024-03-25 15:30:00,27.46,27.47,27.4,27.42,5148895.0,25.3637,25.3729,25.3083,25.3268,5148895.0
2024-03-26 09:30:00,27.45,27.55,27.32,27.37,2274509.0,25.3545,25.4468,25.2344,25.2806,2274509.0
2024-03-26 10:00:00,27.37,27.4,27.31,27.38,1428305.0,25.2806,25.3083,25.2252,25.2898,1428305.0
2024-03-26 10:30:00,27.38,27.53,27.36,27.49,2123718.0,25.2898,25.4284,25.2713,25.3914,2123718.0
2024-03-26 11:00:00,27.49,27.53,27.45,27.53,1777476.0,25.3914,25.4284,25.3545,25.4284,1777476.0
2024-03-26 11:30:00,27.53,27.54,27.48,27.52,1522248.0,25.4284,25.4376,25.3822,25.4191,1522248.0
2024-03-26 12:00:00,27.52,27.53,27.48,27.52,886272.0,25.4191,25.4284,25.3822,25.4191,886272.0
2024-03-26 12:30:00,27.51,27.54,27.46,27.46,1913813.0,25.4099,25.4376,25.3637,25.3637,1913813.0
2024-03-26 13:00:00,27.47,27.53,27.45,27.51,929433.0,25.3729,25.4284,25.3545,25.4099,929433.0
2024-03-26 13:30:00,27.51,27.57,27.48,27.56,1887952.0,25.4099,25.4653,25.3822,25.4561,1887952.0
2024-03-26 14:00:00,27.56,27.62,27.55,27.58,2901961.0,25.4561,25.5115,25.4468,25.4746,2901961.0
2024-03-26 14:30:00,27.59,27.62,27.55,27.58,2356522.0,25.4838,25.5115,25.4468,25.4746,2356522.0
2024-03-26 15:00:00,27.57,27.61,27.53,27.6,1386102.0,25.4653,25.5023,25.4284,25.493,1386102.0
2024-03-26 15:30:00,27.6,27.63,27.56,27.6,6121072.0,25.493,25.5207,25.4561,25.493,6121072.0
2024-03-27 09:30:00,27.71,27.82,27.54,27.77,3395924.0,25.5946,25.6962,25.4376,25.65,3395924.0
2024-03-27 10:00:00,27.77,27.81,27.68,27.77,2051929.0,25.65,25.687,25.5669,25.65,2051929.0
2024-03-27 10:30:00,27.78,27.85,27.74,27.78,1605559.0,25.6593,25.7239,25.6223,25.6593,1605559.0
2024-03-27 11:00:00,27.78,27.79,27.7,27.77,1348822.0,25.6593,25.6685,25.5854,25.65,1348822.0
2024-03-27 11:30:00,27.77,27.84,27.75,27.78,1222794.0,25.65,25.7147,25.6316,25.6593,1222794.0
2024-03-27 12:00:00,27.78,27.85,27.74,27.85,1000779.0,25.6593,25.7239,25.6223,25.7239,1000779.0
2024-03-27 12:30:00,27.85,27.94,27.84,27.91,1705714.0,25.7239,25.8071,25.7147,25.7794,1705714.0
2024-03-27 13:00:00,27.91,27.93,27.84,27.84,2325134.0,25.7794,25.7978,25.7147,25.7147,2325134.0
2024-03-27 13:30:00,27.85,27.85,27.71,27.76,1453751.0,25.7239,25.7239,25.5946,25.6408,1453751.0
2024-03-27 14:00:00,27.76,27.82,27.75,27.78,1050892.0,25.6408,25.6962,25.6316,25.6593,1050892.0
2024-03-27 14:30:00,27.78,27.8,27.73,27.75,1121500.0,25.6593,25.6778,25.6131,25.6316,1121500.0
2024-03-27 15:00:00,27.75,27.76,27.7,27.71,1703041.0,25.6316,25.6408,25.5854,25.5946,1703041.0
2024-03-27 15:30:00,27.72,27.81,27.7,27.78,7119655.0,25.6039,25.687,25.5854,25.6593,7119655.0
2024-03-28 09:30:00,27.82,27.94,27.72,27.79,2235781.0,25.6962,25.8071,25.6039,25.6685,2235781.0
2024-03-28 10:00:00,27.79,27.87,27.78,27.85,1612620.0,25.6685,25.7424,25.6593,25.7239,1612620.0
2024-03-28 10:30:00,27.85,27.92,27.81,27.89,1294372.0,25.7239,25.7886,25.687,25.7609,1294372.0
2024-03-28 11:00:00,27.89,27.95,27.85,27.87,1435824.0,25.7609,25.8163,25.7239,25.7424,1435824.0
2024-03-28 11:30:00,27.86,27.9,27.84,27.88,855105.0,25.7332,25.7701,25.7147,25.7517,855105.0
2024-03-28 12:00:00,27.88,27.92,27.86,27.87,1257585.0,25.7517,25.7886,25.7332,25.7424,1257585.0
2024-03-28 12:30:00,27.87,28.03,27.85,27.99,2505929.0,25.7424,25.8902,25.7239,25.8533,2505929.0
2024-03-28 13:00:00,27.99,28.05,27.96,28.04,1767482.0,25.8533,25.9087,25.8255,25.8994,1767482.0
2024-03-28 13:30:00,28.04,28.12,28.03,28.05,1617623.0,25.8994,25.9733,25.8902,25.9087,1617623.0
2024-03-28 14:00:00,28.05,28.06,27.89,27.94,3282348.0,25.9087,25.9179,25.7609,25.8071,3282348.0
2024-03-28 14:30:00,27.94,27.98,27.84,27.86,1756673.0,25.8071,25.844,25.7147,25.7332,1756673.0
2024-03-28 15:00:00,27.85,27.88,27.79,27.88,1603551.0,25.7239,25.7517,25.6685,25.7517,1603551.0
2024-03-28 15:30:00,27.88,27.89,27.73,27.74,4299027.0,25.7517,25.7609,25.6131,25.6223,4299027.0
2024-04-01 09:30:00,27.76,27.87,27.65,27.67,2915320.0,25.6408,25.7424,25.5392,25.5577,2915320.0
2024-04-01 10:00:00,27.66,27.76,27.61,27.68,2136087.0,25.5484,25.6408,25.5023,25.5669,2136087.0
2024-04-01 10:30:00,27.68,27.69,27.6,27.63,1490262.0,25.5669,25.5762,25.493,25.5207,1490262.0
2024-04-01 11:00:00,27.63,27.73,27.61,27.66,1850897.0,25.5207,25.6131,25.5023,25.5484,1850897.0
2024-04-01 11:30:00,27.66,27.66,27.57,27.63,1542876.0,25.5484,25.5484,25.4653,25.5207,1542876.0
2024-04-01 12:00:00,27.63,27.7,27.62,27.7,1120466.0,25.5207,25.5854,25.5115,25.5854,1120466.0
2024-04-01 12:30:00,27.7,27.73,27.65,27.73,1066571.0,25.5854,25.6131,25.5392,25.6131,1066571.0
2024-04-01 13:00:00,27.73,27.75,27.69,27.72,1076200.0,25.6131,25.6316,25.5762,25.6039,1076200.0
2024-04-01 13:30:00,27.71,27.76,27.71,27.74,1061151.0,25.5946,25.6408,25.5946,25.6223,1061151.0
2024-04-01 14:00:00,27.74,27.75,27.68,27.74,1150236.0,25.6223,25.6316,25.5669,25.6223,1150236.0
2024-04-01 14:30:00,27.74,27.74,27.7,27.74,861064.0,25.6223,25.6223,25.5854,25.6223,861064.0
2024-04-01 15:00:00,27.74,27.77,27.72,27.75,1064102.0,25.6223,25.65,25.6039,25.6316,1064102.0
2024-04-01 15:30:00,27.75,27.75,27.69,27.71,3354882.0,25.6316,25.6316,25.5762,25.5946,3354882.0
2024-04-02 09:30:00,27.57,27.75,27.41,27.64,3758776.0,25.4653,25.6316,25.3175,25.53,3758776.0
2024-04-02 10:00:00,27.64,27.65,27.49,27.57,1824183.0,25.53,25.5392,25.3914,25.4653,1824183.0
2024-04-02 10:30:00,27.57,27.73,27.55,27.68,1840359.0,25.4653,25.6131,25.4468,25.5669,1840359.0
2024-04-02 11:00:00,27.68,27.71,27.64,27.66,1275622.0,25.5669,25.5946,25.53,25.5484,1275622.0
2024-04-02 11:30:00,27.65,27.7,27.6,27.64,1359480.0,25.5392,25.5854,25.493,25.53,1359480.0
2024-04-02 12:00:00,27.64,27.7,27.62,27.63,1004886.0,25.53,25.5854,25.5115,25.5207,1004886.0
2024-04-02 12:30:00,27.63,27.69,27.62,27.66,767125.0,25.5207,25.5762,25.5115,25.5484,767125.0
2024-04-02 13:00:00,27.66,27.66,27.52,27.57,1138926.0,25.5484,25.5484,25.4191,25.4653,1138926.0
2024-04-02 13:30:00,27.56,27.62,27.54,27.6,955396.0,25.4561,25.5115,25.4376,25.493,955396.0
2024-04-02 14:00:00,27.6,27.61,27.57,27.58,835810.0,25.493,25.5023,25.4653,25.4746,835810.0
2024-04-02 14:30:00,27.58,27.6,27.56,27.56,1011706.0,25.4746,25.493,25.4561,25.4561,1011706.0
2024-04-02 15:00:00,27.57,27.62,27.55,27.6,1142748.0,25.4653,25.5115,25.4468,25.493,1142748.0
2024-04-02 15:30:00,27.6,27.63,27.54,27.55,3613002.0,25.493,25.5207,25.4376,25.4468,3613002.0
2024-04-03 09:30:00,27.51,27.75,27.34,27.34,3301231.0,25.4099,25.6316,25.2529,25.2529,3301231.0
2024-04-03 10:00:00,27.35,27.42,27.26,27.39,3249050.0,25.2621,25.3268,25.179,25.2991,3249050.0
2024-04-03 10:30:00,27.39,27.42,27.32,27.38,2700046.0,25.2991,25.3268,25.2344,25.2898,2700046.0
2024-04-03 11:00:00,27.38,27.48,27.37,27.48,2104203.0,25.2898,25.3822,25.2806,25.3822,2104203.0
2024-04-03 11:30:00,27.48,27.49,27.39,27.42,1303180.0,25.3822,25.3914,25.2991,25.3268,1303180.0
2024-04-03 12:00:00,27.42,27.46,27.37,27.4,994417.0,25.3268,25.3637,25.2806,25.3083,994417.0
2024-04-03 12:30:00,27.39,27.43,27.34,27.34,1433458.0,25.2991,25.336,25.2529,25.2529,1433458.0
2024-04-03 13:00:00,27.35,27.41,27.32,27.37,1308881.0,25.2621,25.3175,25.2344,25.2806,1308881.0
2024-04-03 13:30:00,27.37,27.39,27.32,27.34,1048069.0,25.2806,25.2991,25.2344,25.2529,1048069.0
2024-04-03 14:00:00,27.34,27.35,27.3,27.3,1079700.0,25.2529,25.2621,25.2159,25.2159,1079700.0
2024-04-03 14:30:00,27.3,27.32,27.27,27.29,1363507.0,25.2159,25.2344,25.1882,25.2067,1363507.0
2024-04-03 15:00:00,27.28,27.29,27.2,27.23,2118495.0,25.1975,25.2067,25.1236,25.1513,2118495.0
2024-04-03 15:30:00,27.23,27.3,27.21,27.23,5248333.0,25.1513,25.2159,25.1328,25.1513,5248333.0
2024-04-04 09:30:00,27.31,27.4,27.17,27.27,2683501.0,25.2252,25.3083,25.0959,25.1882,2683501.0
2024-04-04 10:00:00,27.27,27.37,27.25,27.31,1884709.0,25.1882,25.2806,25.1697,25.2252,1884709.0
2024-04-04 10:30:00,27.3,27.31,27.19,27.21,2015134.0,25.2159,25.2252,25.1143,25.1328,2015134.0
2024-04-04 11:00:00,27.21,27.28,27.19,27.23,1241940.0,25.1328,25.1975,25.1143,25.1513,1241940.0
2024-04-04 11:30:00,27.23,27.27,27.22,27.24,1008537.0,25.1513,25.1882,25.142,25.1605,1008537.0
2024-04-04 12:00:00,27.23,27.24,27.18,27.2,1035949.0,25.1513,25.1605,25.1051,25.1236,1035949.0
2024-04-04 12:30:00,27.19,27.22,27.18,27.2,1478428.0,25.1143,25.142,25.1051,25.1236,1478428.0
2024-04-04 13:00:00,27.2,27.2,27.12,27.16,1394332.0,25.1236,25.1236,25.0497,25.0866,1394332.0
2024-04-04 13:30:00,27.16,27.17,27.12,27.14,1178030.0,25.0866,25.0959,25.0497,25.0681,1178030.0
2024-04-04 14:00:00,27.14,27.15,26.95,26.95,2770793.0,25.0681,25.0774,24.8926,24.8926,2770793.0
2024-04-04 14:30:00,26.95,26.95,26.75,26.77,3537134.0,24.8926,24.8926,24.7079,24.7264,3537134.0
2024-04-04 15:00:00,26.77,26.78,26.7,26.71,3546540.0,24.7264,24.7356,24.6617,24.671,3546540.0
2024-04-04 15:30:00,26.71,26.72,26.64,26.64,6670532.0,24.671,24.6802,24.6063,24.6063,6670532.0
2024-04-05 09:30:00,26.56,26.61,26.37,26.48,3498463.0,24.5324,24.5786,24.3569,24.4585,3498463.0
2024-04-05 10:00:00,26.48,26.5,26.38,26.43,2711313.0,24.4585,24.477,24.3662,24.4123,2711313.0
2024-04-05 10:30:00,26.44,26.54,26.42,26.45,2996624.0,24.4216,24.5139,24.4031,24.4308,2996624.0
2024-04-05 11:00:00,26.45,26.45,26.35,26.41,3660472.0,24.4308,24.4308,24.3385,24.3939,3660472.0
2024-04-05 11:30:00,26.41,26.57,26.39,26.53,2152752.0,24.3939,24.5417,24.3754,24.5047,2152752.0
2024-04-05 12:00:00,26.53,26.56,26.47,26.55,1513837.0,24.5047,24.5324,24.4493,24.5232,1513837.0
2024-04-05 12:30:00,26.54,26.57,26.5,26.57,1299669.0,24.5139,24.5417,24.477,24.5417,1299669.0
2024-04-05 13:00:00,26.57,26.59,26.52,26.58,2105381.0,24.5417,24.5601,24.4955,24.5509,2105381.0
2024-04-05 13:30:00,26.58,26.59,26.52,26.55,1384508.0,24.5509,24.5601,24.4955,24.5232,1384508.0
2024-04-05 14:00:00,26.55,26.57,26.5,26.55,1339499.0,24.5232,24.5417,24.477,24.5232,1339499.0
2024-04-05 14:30:00,26.55,26.57,26.52,26.54,3009075.0,24.5232,24.5417,24.4955,24.5139,3009075.0
2024-04-05 15:00:00,26.55,26.62,26.54,26.61,1690274.0,24.5232,24.5878,24.5139,24.5786,1690274.0
2024-04-05 15:30:00,26.6,26.7,26.59,26.66,4411855.0,24.5694,24.6617,24.5601,24.6248,4411855.0
2024-04-08 09:30:00,26.6,26.79,26.52,26.69,3323738.0,24.5694,24.7449,24.4955,24.6525,3323738.0
2024-04-08 10:00:00,26.69,26.74,26.67,26.69,1270619.0,24.6525,24.6987,24.634,24.6525,1270619.0
2024-04-08 10:30:00,26.69,26.74,26.67,26.71,1320611.0,24.6525,24.6987,24.634,24.671,1320611.0
2024-04-08 11:00:00,26.71,26.74,26.67,26.7,1128977.0,24.671,24.6987,24.634,24.6617,1128977.0
2024-04-08 11:30:00,26.7,26.7,26.62,26.64,1325724.0,24.6617,24.6617,24.5878,24.6063,1325724.0
2024-04-08 12:00:00,26.64,26.72,26.61,26.71,1196832.0,24.6063,24.6802,24.5786,24.671,1196832.0
2024-04-08 12:30:00,26.71,26.75,26.69,26.75,1073034.0,24.671,24.7079,24.6525,24.7079,1073034.0
2024-04-08 13:00:00,26.75,26.82,26.74,26.81,1353235.0,24.7079,24.7726,24.6987,24.7633,1353235.0
2024-04-08 13:30:00,26.81,26.82,26.75,26.77,1130776.0,24.7633,24.7726,24.7079,24.7264,1130776.0
2024-04-08 14:00:00,26.77,26.77,26.7,26.71,715854.0,24.7264,24.7264,24.6617,24.671,715854.0
2024-04-08 14:30:00,26.71,26.72,26.66,26.66,740729.0,24.671,24.6802,24.6248,24.6248,740729.0
2024-04-08 15:00:00,26.67,26.69,26.63,26.66,1061552.0,24.634,24.6525,24.5971,24.6248,1061552.0
2024-04-08 15:30:00,26.66,26.67,26.56,26.58,2844971.0,24.6248,24.634,24.5324,24.5509,2844971.0
2024-04-09 09:30:00,26.77,27.19,26.72,27.01,6023039.0,24.7264,25.1143,24.6802,24.9481,6023039.0
2024-04-09 10:00:00,27.01,27.42,27.01,27.33,5095390.0,24.9481,25.3268,24.9481,25.2436,5095390.0
2024-04-09 10:30:00,27.33,27.35,27.06,27.09,2923287.0,25.2436,25.2621,24.9942,25.022,2923287.0
2024-04-09 11:00:00,27.08,27.12,26.87,26.89,3239335.0,25.0127,25.0497,24.8188,24.8372,3239335.0
2024-04-09 11:30:00,26.89,27.0,26.73,26.8,4710446.0,24.8372,24.9388,24.6894,24.7541,4710446.0
2024-04-09 12:00:00,26.8,26.83,26.66,26.73,2889522.0,24.7541,24.7818,24.6248,24.6894,2889522.0
2024-04-09 12:30:00,26.73,26.77,26.69,26.71,1148725.0,24.6894,24.7264,24.6525,24.671,1148725.0
2024-04-09 13:00:00,26.71,26.79,26.7,26.75,1468358.0,24.671,24.7449,24.6617,24.7079,1468358.0
2024-04-09 13:30:00,26.75,26.75,26.68,26.69,1490833.0,24.7079,24.7079,24.6433,24.6525,1490833.0
2024-04-09 14:00:00,26.69,26.75,26.65,26.73,1273072.0,24.6525,24.7079,24.6155,24.6894,1273072.0
2024-04-09 14:30:00,26.73,26.79,26.72,26.76,1103721.0,24.6894,24.7449,24.6802,24.7172,1103721.0
2024-04-09 15:00:00,26.76,26.76,26.68,26.76,1421134.0,24.7172,24.7172,24.6433,24.7172,1421134.0
2024-04-09 15:30:00,26.76,26.78,26.68,26.78,4181653.0,24.7172,24.7356,24.6433,24.7356,4181653.0
2024-04-10 09:30:00,26.52,26.59,26.17,26.28,6852631.0,24.4955,24.5601,24.1722,24.2738,6852631.0
2024-04-10 10:00:00,26.29,26.35,26.21,26.29,3185393.0,24.283,24.3385,24.2091,24.283,3185393.0
2024-04-10 10:30:00,26.28,26.43,26.23,26.38,2191035.0,24.2738,24.4123,24.2276,24.3662,2191035.0
2024-04-10 11:00:00,26.38,26.39,26.28,26.3,1806814.0,24.3662,24.3754,24.2738,24.2923,1806814.0
2024-04-10 11:30:00,26.3,26.31,26.17,26.21,2513433.0,24.2923,24.3015,24.1722,24.2091,2513433.0
2024-04-10 12:00:00,26.21,26.25,26.16,26.18,2018875.0,24.2091,24.2461,24.163,24.1814,2018875.0
2024-04-10 12:30:00,26.18,26.26,26.16,26.22,2189789.0,24.1814,24.2553,24.163,24.2184,2189789.0
2024-04-10 13:00:00,26.23,26.33,26.17,26.26,2407814.0,24.2276,24.32,24.1722,24.2553,2407814.0
2024-04-10 13:30:00,26.27,26.28,26.2,26.26,1230966.0,24.2646,24.2738,24.1999,24.2553,1230966.0
2024-04-10 14:00:00,26.26,26.27,26.21,26.23,1230070.0,24.2553,24.2646,24.2091,24.2276,1230070.0
2024-04-10 14:30:00,26.23,26.29,26.22,26.25,1233801.0,24.2276,24.283,24.2184,24.2461,1233801.0
2024-04-10 15:00:00,26.25,26.37,26.22,26.35,1757035.0,24.2461,24.3569,24.2184,24.3385,1757035.0
2024-04-10 15:30:00,26.36,26.36,26.3,26.3,3755974.0,24.3477,24.3477,24.2923,24.2923,3755974.0
2024-04-11 09:30:00,26.35,26.45,26.22,26.22,2795445.0,24.3385,24.4308,24.2184,24.2184,2795445.0
2024-04-11 10:00:00,26.22,26.23,26.14,26.15,2430737.0,24.2184,24.2276,24.1445,24.1537,2430737.0
2024-04-11 10:30:00,26.15,26.24,26.13,26.2,1865049.0,24.1537,24.2368,24.1352,24.1999,1865049.0
2024-04-11 11:00:00,26.2,26.24,26.16,26.18,1477195.0,24.1999,24.2368,24.163,24.1814,1477195.0
2024-04-11 11:30:00,26.18,26.24,26.16,26.23,2087649.0,24.1814,24.2368,24.163,24.2276,2087649.0
2024-04-11 12:00:00,26.24,26.26,26.19,26.2,1245046.0,24.2368,24.2553,24.1907,24.1999,1245046.0
2024-04-11 12:30:00,26.19,26.27,26.18,26.21,1110230.0,24.1907,24.2646,24.1814,24.2091,1110230.0
2024-04-11 13:00:00,26.22,26.36,26.21,26.33,1627473.0,24.2184,24.3477,24.2091,24.32,1627473.0
2024-04-11 13:30:00,26.33,26.38,26.3,26.38,1245532.0,24.32,24.3662,24.2923,24.3662,1245532.0
2024-04-11 14:00:00,26.38,26.44,26.35,26.38,1481215.0,24.3662,24.4216,24.3385,24.3662,1481215.0
2024-04-11 14:30:00,26.37,26.4,26.28,26.29,1280938.0,24.3569,24.3846,24.2738,24.283,1280938.0
2024-04-11 15:00:00,26.28,26.33,26.27,26.32,1704785.0,24.2738,24.32,24.2646,24.3107,1704785.0
2024-04-11 15:30:00,26.32,26.37,26.3,26.33,3516374.0,24.3107,24.3569,24.2923,24.32,3516374.0
2024-04-12 09:30:00,26.25,26.32,26.11,26.21,2638437.0,24.2461,24.3107,24.1168,24.2091,2638437.0
2024-04-12 10:00:00,26.21,26.22,26.1,26.12,1865455.0,24.2091,24.2184,24.1075,24.126,1865455.0
2024-04-12 10:30:00,26.11,26.15,26.07,26.12,2307026.0,24.1168,24.1537,24.0798,24.126,2307026.0
2024-04-12 11:00:00,26.13,26.17,26.1,26.14,1255738.0,24.1352,24.1722,24.1075,24.1445,1255738.0
2024-04-12 11:30:00,26.14,26.2,26.13,26.2,1204512.0,24.1445,24.1999,24.1352,24.1999,1204512.0
2024-04-12 12:00:00,26.2,26.2,26.07,26.09,1391686.0,24.1999,24.1999,24.0798,24.0983,1391686.0
2024-04-12 12:30:00,26.09,26.09,25.9,25.91,3310341.0,24.0983,24.0983,23.9228,23.932,3310341.0
2024-04-12 13:00:00,25.91,25.94,25.86,25.89,2528858.0,23.932,23.9597,23.8859,23.9136,2528858.0
2024-04-12 13:30:00,25.9,26.01,25.88,25.98,1813999.0,23.9228,24.0244,23.9043,23.9967,1813999.0
2024-04-12 14:00:00,25.98,26.02,25.95,26.0,1336462.0,23.9967,24.0336,23.969,24.0152,1336462.0
2024-04-12 14:30:00,26.0,26.02,25.89,25.9,2361564.0,24.0152,24.0336,23.9136,23.9228,2361564.0
2024-04-12 15:00:00,25.89,25.91,25.83,25.86,2570600.0,23.9136,23.932,23.8581,23.8859,2570600.0
2024-04-12 15:30:00,25.86,25.93,25.85,25.86,5654939.0,23.8859,23.9505,23.8766,23.8859,5654939.0
2024-04-15 09:30:00,25.91,26.06,25.75,26.05,4423970.0,23.932,24.0706,23.7843,24.0614,4423970.0
2024-04-15 10:00:00,26.05,26.17,25.94,25.96,3295668.0,24.0614,24.1722,23.9597,23.9782,3295668.0
2024-04-15 10:30:00,25.96,26.03,25.94,26.01,1281587.0,23.9782,24.0429,23.9597,24.0244,1281587.0
2024-04-15 11:00:00,26.01,26.11,25.98,26.08,1947335.0,24.0244,24.1168,23.9967,24.0891,1947335.0
2024-04-15 11:30:00,26.09,26.13,26.05,26.06,1505763.0,24.0983,24.1352,24.0614,24.0706,1505763.0
2024-04-15 12:00:00,26.06,26.1,26.02,26.03,1151679.0,24.0706,24.1075,24.0336,24.0429,1151679.0
2024-04-15 12:30:00,26.04,26.06,26.01,26.05,809744.0,24.0521,24.0706,24.0244,24.0614,809744.0
2024-04-15 13:00:00,26.05,26.06,25.97,25.97,1053157.0,24.0614,24.0706,23.9875,23.9875,1053157.0
2024-04-15 13:30:00,25.97,26.03,25.91,26.02,1988129.0,23.9875,24.0429,23.932,24.0336,1988129.0
2024-04-15 14:00:00,26.02,26.02,25.86,25.88,1241202.0,24.0336,24.0336,23.8859,23.9043,1241202.0
2024-04-15 14:30:00,25.88,25.95,25.83,25.85,1432084.0,23.9043,23.969,23.8581,23.8766,1432084.0
2024-04-15 15:00:00,25.84,25.88,25.8,25.85,1735285.0,23.8674,23.9043,23.8304,23.8766,1735285.0
2024-04-15 15:30:00,25.85,25.93,25.81,25.91,3534089.0,23.8766,23.9505,23.8397,23.932,3534089.0
2024-04-16 09:30:00,25.82,25.95,25.74,25.89,2815053.0,23.8489,23.969,23.775,23.9136,2815053.0
2024-04-16 10:00:00,25.89,25.99,25.83,25.95,1382739.0,23.9136,24.0059,23.8581,23.969,1382739.0
2024-04-16 10:30:00,25.96,25.96,25.83,25.86,1536610.0,23.9782,23.9782,23.8581,23.8859,1536610.0
2024-04-16 11:00:00,25.87,25.87,25.77,25.86,2307790.0,23.8951,23.8951,23.8027,23.8859,2307790.0
2024-04-16 11:30:00,25.86,25.9,25.84,25.86,1140256.0,23.8859,23.9228,23.8674,23.8859,1140256.0
2024-04-16 12:00:00,25.86,25.87,25.81,25.84,911166.0,23.8859,23.8951,23.8397,23.8674,911166.0
2024-04-16 12:30:00,25.85,25.87,25.82,25.85,956737.0,23.8766,23.8951,23.8489,23.8766,956737.0
2024-04-16 13:00:00,25.85,25.85,25.79,25.82,1223621.0,23.8766,23.8766,23.8212,23.8489,1223621.0
2024-04-16 13:30:00,25.82,25.85,25.75,25.8,1364050.0,23.8489,23.8766,23.7843,23.8304,1364050.0
2024-04-16 14:00:00,25.79,25.89,25.72,25.74,1971004.0,23.8212,23.9136,23.7565,23.775,1971004.0
2024-04-16 14:30:00,25.74,25.85,25.73,25.84,1186575.0,23.775,23.8766,23.7658,23.8674,1186575.0
2024-04-16 15:00:00,25.84,25.84,25.77,25.8,1287733.0,23.8674,23.8674,23.8027,23.8304,1287733.0
2024-04-16 15:30:00,25.8,25.8,25.68,25.68,3538353.0,23.8304,23.8304,23.7196,23.7196,3538353.0
2024-04-17 09:30:00,25.69,25.69,25.41,25.53,7366674.0,23.7288,23.7288,23.4702,23.581,7366674.0
2024-04-17 10:00:00,25.54,25.55,25.41,25.51,3679712.0,23.5903,23.5995,23.4702,23.5626,3679712.0
2024-04-17 10:30:00,25.51,25.54,25.31,25.32,3014281.0,23.5626,23.5903,23.3778,23.3871,3014281.0
2024-04-17 11:00:00,25.33,25.4,25.28,25.39,4404116.0,23.3963,23.461,23.3501,23.4517,4404116.0
2024-04-17 11:30:00,25.39,25.4,25.26,25.37,3080616.0,23.4517,23.461,23.3317,23.4333,3080616.0
2024-04-17 12:00:00,25.36,25.45,25.32,25.42,2079636.0,23.424,23.5072,23.3871,23.4794,2079636.0
2024-04-17 12:30:00,25.42,25.47,25.39,25.46,1351363.0,23.4794,23.5256,23.4517,23.5164,1351363.0
2024-04-17 13:00:00,25.46,25.53,25.43,25.5,1599956.0,23.5164,23.581,23.4887,23.5533,1599956.0
2024-04-17 13:30:00,25.5,25.52,25.42,25.45,1396208.0,23.5533,23.5718,23.4794,23.5072,1396208.0
2024-04-17 14:00:00,25.45,25.48,25.39,25.42,1476614.0,23.5072,23.5349,23.4517,23.4794,1476614.0
2024-04-17 14:30:00,25.42,25.46,25.4,25.43,1383667.0,23.4794,23.5164,23.461,23.4887,1383667.0
2024-04-17 15:00:00,25.42,25.48,25.4,25.48,1568747.0,23.4794,23.5349,23.461,23.5349,1568747.0
2024-04-17 15:30:00,25.48,25.53,25.4,25.41,4424223.0,23.5349,23.581,23.461,23.4702,4424223.0
2024-04-18 09:30:00,25.35,25.46,25.28,25.43,3017480.0,23.4148,23.5164,23.3501,23.4887,3017480.0
2024-04-18 10:00:00,25.43,25.45,25.33,25.39,1857316.0,23.4887,23.5072,23.3963,23.4517,1857316.0
2024-04-18 10:30:00,25.39,25.45,25.38,25.41,1601826.0,23.4517,23.5072,23.4425,23.4702,1601826.0
2024-04-18 11:00:00,25.42,25.42,25.31,25.33,4432054.0,23.4794,23.4794,23.3778,23.3963,4432054.0
2024-04-18 11:30:00,25.33,25.37,25.29,25.34,3419624.0,23.3963,23.4333,23.3594,23.4056,3419624.0
2024-04-18 12:00:00,25.34,25.35,25.3,25.33,1668171.0,23.4056,23.4148,23.3686,23.3963,1668171.0
2024-04-18 12:30:00,25.33,25.33,25.25,25.28,1932508.0,23.3963,23.3963,23.3224,23.3501,1932508.0
2024-04-18 13:00:00,25.27,25.32,25.23,25.27,2267275.0,23.3409,23.3871,23.304,23.3409,2267275.0
2024-04-18 13:30:00,25.28,25.3,25.25,25.3,1305753.0,23.3501,23.3686,23.3224,23.3686,1305753.0
2024-04-18 14:00:00,25.3,25.34,25.27,25.32,1101853.0,23.3686,23.4056,23.3409,23.3871,1101853.0
2024-04-18 14:30:00,25.31,25.34,25.27,25.33,1268269.0,23.3778,23.4056,23.3409,23.3963,1268269.0
2024-04-18 15:00:00,25.32,25.36,25.31,25.34,2023523.0,23.3871,23.424,23.3778,23.4056,2023523.0
2024-04-18 15:30:00,25.35,25.4,25.34,25.39,3492936.0,23.4148,23.461,23.4056,23.4517,3492936.0
2024-04-19 09:30:00,25.39,25.53,25.35,25.46,4067771.0,23.4517,23.581,23.4148,23.5164,4067771.0
2024-04-19 10:00:00,25.46,25.6,25.38,25.59,3675979.0,23.5164,23.6457,23.4425,23.6365,3675979.0
2024-04-19 10:30:00,25.59,25.68,25.54,25.63,2283932.0,23.6365,23.7196,23.5903,23.6734,2283932.0
2024-04-19 11:00:00,25.63,25.79,25.61,25.75,1735747.0,23.6734,23.8212,23.6549,23.7843,1735747.0
2024-04-19 11:30:00,25.76,25.84,25.7,25.82,1896458.0,23.7935,23.8674,23.7381,23.8489,1896458.0
2024-04-19 12:00:00,25.81,25.85,25.77,25.81,1884594.0,23.8397,23.8766,23.8027,23.8397,1884594.0
2024-04-19 12:30:00,25.81,25.82,25.72,25.8,1108694.0,23.8397,23.8489,23.7565,23.8304,1108694.0
2024-04-19 13:00:00,25.8,25.81,25.76,25.78,880211.0,23.8304,23.8397,23.7935,23.812,880211.0
2024-04-19 13:30:00,25.79,25.86,25.76,25.86,1249089.0,23.8212,23.8859,23.7935,23.8859,1249089.0
2024-04-19 14:00:00,25.86,25.92,25.8,25.91,1518940.0,23.8859,23.9413,23.8304,23.932,1518940.0
2024-04-19 14:30:00,25.9,25.95,25.85,25.94,1552979.0,23.9228,23.969,23.8766,23.9597,1552979.0
2024-04-19 15:00:00,25.94,25.99,25.91,25.97,1908258.0,23.9597,24.0059,23.932,23.9875,1908258.0
2024-04-19 15:30:00,25.98,26.0,25.93,25.99,6342786.0,23.9967,24.0152,23.9505,24.0059,6342786.0
2024-04-22 09:30:00,26.0,26.14,25.92,26.1,3004314.0,24.0152,24.1445,23.9413,24.1075,3004314.0
2024-04-22 10:00:00,26.09,26.35,26.09,26.31,2649512.0,24.0983,24.3385,24.0983,24.3015,2649512.0
2024-04-22 10:30:00,26.32,26.4,26.29,26.31,2042806.0,24.3107,24.3846,24.283,24.3015,2042806.0
2024-04-22 11:00:00,26.31,26.4,26.26,26.35,1858907.0,24.3015,24.3846,24.2553,24.3385,1858907.0
2024-04-22 11:30:00,26.35,26.4,26.24,26.27,2035120.0,24.3385,24.3846,24.2368,24.2646,2035120.0
2024-04-22 12:00:00,26.27,26.31,26.24,26.27,943913.0,24.2646,24.3015,24.2368,24.2646,943913.0
2024-04-22 12:30:00,26.27,26.39,26.25,26.39,1167931.0,24.2646,24.3754,24.2461,24.3754,1167931.0
2024-04-22 13:00:00,26.39,26.41,26.36,26.4,1243194.0,24.3754,24.3939,24.3477,24.3846,1243194.0
2024-04-22 13:30:00,26.39,26.5,26.38,26.49,1285850.0,24.3754,24.477,24.3662,24.4678,1285850.0
2024-04-22 14:00:00,26.49,26.5,26.46,26.48,1143550.0,24.4678,24.477,24.4401,24.4585,1143550.0
2024-04-22 14:30:00,26.48,26.48,26.38,26.41,1584286.0,24.4585,24.4585,24.3662,24.3939,1584286.0
2024-04-22 15:00:00,26.4,26.43,26.32,26.36,1573995.0,24.3846,24.4123,24.3107,24.3477,1573995.0
2024-04-22 15:30:00,26.36,26.37,26.22,26.27,5635212.0,24.3477,24.3569,24.2184,24.2646,5635212.0
2024-04-23 09:30:00,26.33,26.4,26.26,26.38,1671161.0,24.32,24.3846,24.2553,24.3662,1671161.0
2024-04-23 10:00:00,26.38,26.47,26.34,26.36,1920341.0,24.3662,24.4493,24.3292,24.3477,1920341.0
2024-04-23 10:30:00,26.36,26.39,26.31,26.39,1453243.0,24.3477,24.3754,24.3015,24.3754,1453243.0
2024-04-23 11:00:00,26.39,26.44,26.35,26.39,1453381.0,24.3754,24.4216,24.3385,24.3754,1453381.0
2024-04-23 11:30:00,26.39,26.4,26.25,26.28,1553770.0,24.3754,24.3846,24.2461,24.2738,1553770.0
2024-04-23 12:00:00,26.28,26.28,26.19,26.25,1321317.0,24.2738,24.2738,24.1907,24.2461,1321317.0
2024-04-23 12:30:00,26.26,26.28,26.23,26.27,862963.0,24.2553,24.2738,24.2276,24.2646,862963.0
2024-04-23 13:00:00,26.27,26.28,26.22,26.26,649631.0,24.2646,24.2738,24.2184,24.2553,649631.0
2024-04-23 13:30:00,26.26,26.3,26.24,26.27,1121305.0,24.2553,24.2923,24.2368,24.2646,1121305.0
2024-04-23 14:00:00,26.27,26.28,26.24,26.25,705281.0,24.2646,24.2738,24.2368,24.2461,705281.0
2024-04-23 14:30:00,26.25,26.31,26.23,26.29,1167041.0,24.2461,24.3015,24.2276,24.283,1167041.0
2024-04-23 15:00:00,26.3,26.3,26.24,26.27,997674.0,24.2923,24.2923,24.2368,24.2646,997674.0
2024-04-23 15:30:00,26.27,26.35,26.26,26.33,3932183.0,24.2646,24.3385,24.2553,24.32,3932183.0
2024-04-24 09:30:00,26.25,26.34,26.04,26.14,2967999.0,24.2461,24.3292,24.0521,24.1445,2967999.0
2024-04-24 10:00:00,26.14,26.23,26.08,26.19,1694975.0,24.1445,24.2276,24.0891,24.1907,1694975.0
2024-04-24 10:30:00,26.18,26.19,26.11,26.19,1119825.0,24.1814,24.1907,24.1168,24.1907,1119825.0
2024-04-24 11:00:00,26.19,26.21,26.12,26.13,1001693.0,24.1907,24.2091,24.126,24.1352,1001693.0
2024-04-24 11:30:00,26.13,26.18,26.1,26.17,1208791.0,24.1352,24.1814,24.1075,24.1722,1208791.0
2024-04-24 12:00:00,26.18,26.23,26.15,26.21,826795.0,24.1814,24.2276,24.1537,24.2091,826795.0
2024-04-24 12:30:00,26.2,26.27,26.19,26.2,652006.0,24.1999,24.2646,24.1907,24.1999,652006.0
2024-04-24 13:00:00,26.2,26.25,26.18,26.21,739272.0,24.1999,24.2461,24.1814,24.2091,739272.0
2024-04-24 13:30:00,26.2,26.3,26.2,26.3,577834.0,24.1999,24.2923,24.1999,24.2923,577834.0
2024-04-24 14:00:00,26.3,26.3,26.24,26.27,616405.0,24.2923,24.2923,24.2368,24.2646,616405.0
2024-04-24 14:30:00,26.28,26.32,26.25,26.28,989425.0,24.2738,24.3107,24.2461,24.2738,989425.0
2024-04-24 15:00:00,26.29,26.3,26.25,26.26,929689.0,24.283,24.2923,24.2461,24.2553,929689.0
2024-04-24 15:30:00,26.26,26.32,26.24,26.27,3704215.0,24.2553,24.3107,24.2368,24.2646,3704215.0
2024-04-25 09:30:00,26.27,26.43,25.82,25.83,3187201.0,24.2646,24.4123,23.8489,23.8581,3187201.0
2024-04-25 10:00:00,25.83,25.85,25.58,25.73,4581261.0,23.8581,23.8766,23.6272,23.7658,4581261.0
2024-04-25 10:30:00,25.73,25.75,25.58,25.59,2824644.0,23.7658,23.7843,23.6272,23.6365,2824644.0
2024-04-25 11:00:00,25.59,25.6,25.52,25.55,2884935.0,23.6365,23.6457,23.5718,23.5995,2884935.0
2024-04-25 11:30:00,25.55,25.57,25.45,25.52,3253624.0,23.5995,23.618,23.5072,23.5718,3253624.0
2024-04-25 12:00:00,25.52,25.54,25.42,25.45,2372713.0,23.5718,23.5903,23.4794,23.5072,2372713.0
2024-04-25 12:30:00,25.45,25.45,25.41,25.44,1930626.0,23.5072,23.5072,23.4702,23.4979,1930626.0
2024-04-25 13:00:00,25.44,25.45,25.3,25.34,2944927.0,23.4979,23.5072,23.3686,23.4056,2944927.0
2024-04-25 13:30:00,25.35,25.56,25.34,25.52,2522691.0,23.4148,23.6088,23.4056,23.5718,2522691.0
2024-04-25 14:00:00,25.53,25.54,25.44,25.45,1785327.0,23.581,23.5903,23.4979,23.5072,1785327.0
2024-04-25 14:30:00,25.44,25.45,25.36,25.37,1647383.0,23.4979,23.5072,23.424,23.4333,1647383.0
2024-04-25 15:00:00,25.38,25.45,25.37,25.39,2468812.0,23.4425,23.5072,23.4333,23.4517,2468812.0
2024-04-25 15:30:00,25.39,25.39,25.25,25.28,7673817.0,23.4517,23.4517,23.3224,23.3501,7673817.0
2024-04-26 09:30:00,25.33,25.49,25.2,25.42,3948672.0,23.3963,23.5441,23.2762,23.4794,3948672.0
2024-04-26 10:00:00,25.42,25.45,25.32,25.34,2363602.0,23.4794,23.5072,23.3871,23.4056,2363602.0
2024-04-26 10:30:00,25.34,25.4,25.31,25.36,1935437.0,23.4056,23.461,23.3778,23.424,1935437.0
2024-04-26 11:00:00,25.36,25.41,25.3,25.39,2142901.0,23.424,23.4702,23.3686,23.4517,2142901.0
2024-04-26 11:30:00,25.39,25.42,25.36,25.37,1761224.0,23.4517,23.4794,23.424,23.4333,1761224.0
2024-04-26 12:00:00,25.36,25.47,25.36,25.46,3100595.0,23.424,23.5256,23.424,23.5164,3100595.0
2024-04-26 12:30:00,25.46,25.53,25.45,25.46,2177720.0,23.5164,23.581,23.5072,23.5164,2177720.0
2024-04-26 13:00:00,25.46,25.5,25.41,25.49,1520899.0,23.5164,23.5533,23.4702,23.5441,1520899.0
2024-04-26 13:30:00,25.48,25.52,25.46,25.52,1415367.0,23.5349,23.5718,23.5164,23.5718,1415367.0
2024-04-26 14:00:00,25.51,25.54,25.46,25.51,1232974.0,23.5626,23.5903,23.5164,23.5626,1232974.0
2024-04-26 14:30:00,25.51,25.52,25.44,25.52,2179838.0,23.5626,23.5718,23.4979,23.5718,2179838.0
2024-04-26 15:00:00,25.52,25.54,25.47,25.5,1787564.0,23.5718,23.5903,23.5256,23.5533,1787564.0
2024-04-26 15:30:00,25.49,25.51,25.38,25.38,5551641.0,23.5441,23.5626,23.4425,23.4425,5551641.0
2024-04-29 09:30:00,25.58,25.85,25.54,25.64,3719973.0,23.6272,23.8766,23.5903,23.6827,3719973.0
2024-04-29 10:00:00,25.64,25.81,25.63,25.77,1638578.0,23.6827,23.8397,23.6734,23.8027,1638578.0
2024-04-29 10:30:00,25.76,25.78,25.69,25.71,1247634.0,23.7935,23.812,23.7288,23.7473,1247634.0
2024-04-29 11:00:00,25.71,25.76,25.69,25.74,1470274.0,23.7473,23.7935,23.7288,23.775,1470274.0
2024-04-29 11:30:00,25.75,25.79,25.71,25.74,1320918.0,23.7843,23.8212,23.7473,23.775,1320918.0
2024-04-29 12:00:00,25.74,25.75,25.7,25.7,1038237.0,23.775,23.7843,23.7381,23.7381,1038237.0
2024-04-29 12:30:00,25.71,25.72,25.65,25.68,1162399.0,23.7473,23.7565,23.6919,23.7196,1162399.0
2024-04-29 13:00:00,25.68,25.72,25.67,25.71,999523.0,23.7196,23.7565,23.7104,23.7473,999523.0
2024-04-29 13:30:00,25.71,25.74,25.69,25.71,745404.0,23.7473,23.775,23.7288,23.7473,745404.0
2024-04-29 14:00:00,25.7,25.72,25.65,25.66,987239.0,23.7381,23.7565,23.6919,23.7011,987239.0
2024-04-29 14:30:00,25.66,25.68,25.61,25.65,1380837.0,23.7011,23.7196,23.6549,23.6919,1380837.0
2024-04-29 15:00:00,25.64,25.65,25.58,25.6,1406583.0,23.6827,23.6919,23.6272,23.6457,1406583.0
2024-04-29 15:30:00,25.59,25.65,25.56,25.65,3843636.0,23.6365,23.6919,23.6088,23.6919,3843636.0
2024-04-30 09:30:00,25.65,25.78,25.58,25.65,3660679.0,23.6919,23.812,23.6272,23.6919,3660679.0
2024-04-30 10:00:00,25.66,25.71,25.62,25.68,1679821.0,23.7011,23.7473,23.6642,23.7196,1679821.0
2024-04-30 10:30:00,25.68,25.83,25.67,25.77,2873586.0,23.7196,23.8581,23.7104,23.8027,2873586.0
2024-04-30 11:00:00,25.76,25.77,25.63,25.67,1849349.0,23.7935,23.8027,23.6734,23.7104,1849349.0
2024-04-30 11:30:00,25.67,25.71,25.61,25.71,1523910.0,23.7104,23.7473,23.6549,23.7473,1523910.0
2024-04-30 12:00:00,25.71,25.74,25.66,25.72,1302374.0,23.7473,23.775,23.7011,23.7565,1302374.0
2024-04-30 12:30:00,25.71,25.74,25.65,25.7,1496897.0,23.7473,23.775,23.6919,23.7381,1496897.0
2024-04-30 13:00:00,25.7,25.74,25.65,25.65,1043767.0,23.7381,23.775,23.6919,23.6919,1043767.0
2024-04-30 13:30:00,25.66,25.69,25.61,25.66,1836610.0,23.7011,23.7288,23.6549,23.7011,1836610.0
2024-04-30 14:00:00,25.66,25.71,25.64,25.65,1387643.0,23.7011,23.7473,23.6827,23.6919,1387643.0
2024-04-30 14:30:00,25.64,25.67,25.61,25.63,1751571.0,23.6827,23.7104,23.6549,23.6734,1751571.0
2024-04-30 15:00:00,25.64,25.66,25.59,25.64,2323882.0,23.6827,23.7011,23.6365,23.6827,2323882.0
2024-04-30 15:30:00,25.64,25.67,25.59,25.61,6169139.0,23.6827,23.7104,23.6365,23.6549,6169139.0
2024-05-01 09:30:00,26.33,26.97,26.04,26.52,13183137.0,24.32,24.9111,24.0521,24.4955,13183137.0
2024-05-01 10:00:00,26.52,26.59,26.21,26.3,5451882.0,24.4955,24.5601,24.2091,24.2923,5451882.0
2024-05-01 10:30:00,26.31,26.43,26.02,26.41,5593533.0,24.3015,24.4123,24.0336,24.3939,5593533.0
2024-05-01 11:00:00,26.42,26.73,26.34,26.5,4809922.0,24.4031,24.6894,24.3292,24.477,4809922.0
2024-05-01 11:30:00,26.5,26.53,26.41,26.47,2039047.0,24.477,24.5047,24.3939,24.4493,2039047.0
2024-05-01 12:00:00,26.46,26.59,26.43,26.57,1739250.0,24.4401,24.5601,24.4123,24.5417,1739250.0
2024-05-01 12:30:00,26.57,26.67,26.53,26.62,2101716.0,24.5417,24.634,24.5047,24.5878,2101716.0
2024-05-01 13:00:00,26.62,26.97,26.6,26.95,4078501.0,24.5878,24.9111,24.5694,24.8926,4078501.0
2024-05-01 13:30:00,26.95,27.3,26.93,27.11,8180920.0,24.8926,25.2159,24.8742,25.0404,8180920.0
2024-05-01 14:00:00,27.11,27.3,27.07,27.29,2913752.0,25.0404,25.2159,25.0035,25.2067,2913752.0
2024-05-01 14:30:00,27.29,27.45,27.17,27.41,5427162.0,25.2067,25.3545,25.0959,25.3175,5427162.0
2024-05-01 15:00:00,27.41,27.44,27.32,27.41,4086429.0,25.3175,25.3452,25.2344,25.3175,4086429.0
2024-05-01 15:30:00,27.41,27.41,27.14,27.17,9384071.0,25.3175,25.3175,25.0681,25.0959,9384071.0
2024-05-02 09:30:00,27.21,27.63,27.12,27.28,6928899.0,25.1328,25.5207,25.0497,25.1975,6928899.0
2024-05-02 10:00:00,27.3,27.75,27.28,27.68,4556513.0,25.2159,25.6316,25.1975,25.5669,4556513.0
2024-05-02 10:30:00,27.69,27.86,27.59,27.61,4523715.0,25.5762,25.7332,25.4838,25.5023,4523715.0
2024-05-02 11:00:00,27.61,27.62,27.45,27.46,3542458.0,25.5023,25.5115,25.3545,25.3637,3542458.0
2024-05-02 11:30:00,27.46,27.53,27.42,27.49,2598353.0,25.3637,25.4284,25.3268,25.3914,2598353.0
2024-05-02 12:00:00,27.49,27.84,27.45,27.8,5977911.0,25.3914,25.7147,25.3545,25.6778,5977911.0
2024-05-02 12:30:00,27.81,27.92,27.79,27.83,4316082.0,25.687,25.7886,25.6685,25.7055,4316082.0
2024-05-02 13:00:00,27.82,27.94,27.79,27.8,2804282.0,25.6962,25.8071,25.6685,25.6778,2804282.0
2024-05-02 13:30:00,27.81,27.82,27.62,27.63,2604782.0,25.687,25.6962,25.5115,25.5207,2604782.0
2024-05-02 14:00:00,27.63,27.68,27.59,27.67,1979183.0,25.5207,25.5669,25.4838,25.5577,1979183.0
2024-05-02 14:30:00,27.66,27.84,27.66,27.82,1956706.0,25.5484,25.7147,25.5484,25.6962,1956706.0
2024-05-02 15:00:00,27.82,27.83,27.74,27.74,2460613.0,25.6962,25.7055,25.6223,25.6223,2460613.0
2024-05-02 15:30:00,27.74,27.75,27.66,27.7,5683748.0,25.6223,25.6316,25.5484,25.5854,5683748.0
2024-05-03 09:30:00,27.86,27.91,27.65,27.67,3768172.0,25.7332,25.7794,25.5392,25.5577,3768172.0
2024-05-03 10:00:00,27.67,27.79,27.6,27.63,2625263.0,25.5577,25.6685,25.493,25.5207,2625263.0
2024-05-03 10:30:00,27.64,27.67,27.56,27.64,1895242.0,25.53,25.5577,25.4561,25.53,1895242.0
2024-05-03 11:00:00,27.64,27.68,27.59,27.63,1478435.0,25.53,25.5669,25.4838,25.5207,1478435.0
2024-05-03 11:30:00,27.64,27.65,27.57,27.61,1483402.0,25.53,25.5392,25.4653,25.5023,1483402.0
2024-05-03 12:00:00,27.62,27.63,27.55,27.55,1124279.0,25.5115,25.5207,25.4468,25.4468,1124279.0
2024-05-03 12:30:00,27.56,27.62,27.52,27.61,1289813.0,25.4561,25.5115,25.4191,25.5023,1289813.0
2024-05-03 13:00:00,27.61,27.63,27.57,27.58,918170.0,25.5023,25.5207,25.4653,25.4746,918170.0
2024-05-03 13:30:00,27.58,27.64,27.57,27.63,862207.0,25.4746,25.53,25.4653,25.5207,862207.0
2024-05-03 14:00:00,27.63,27.67,27.62,27.66,1058727.0,25.5207,25.5577,25.5115,25.5484,1058727.0
2024-05-03 14:30:00,27.67,27.68,27.64,27.68,959191.0,25.5577,25.5669,25.53,25.5669,959191.0
2024-05-03 15:00:00,27.68,27.71,27.63,27.69,1486201.0,25.5669,25.5946,25.5207,25.5762,1486201.0
2024-05-03 15:30:00,27.68,27.85,27.68,27.82,6200633.0,25.5669,25.7239,25.5669,25.6962,6200633.0
2024-05-06 09:30:00,27.99,28.26,27.96,28.1,4833793.0,25.8533,26.1026,25.8255,25.9549,4833793.0
2024-05-06 10:00:00,28.1,28.18,28.08,28.1,2027530.0,25.9549,26.0287,25.9364,25.9549,2027530.0
2024-05-06 10:30:00,28.1,28.16,28.01,28.03,1930714.0,25.9549,26.0103,25.8717,25.8902,1930714.0
2024-05-06 11:00:00,28.04,28.05,27.98,28.02,2269029.0,25.8994,25.9087,25.844,25.881,2269029.0
2024-05-06 11:30:00,28.03,28.11,28.0,28.11,1820065.0,25.8902,25.9641,25.8625,25.9641,1820065.0
2024-05-06 12:00:00,28.11,28.16,28.1,28.16,1462768.0,25.9641,26.0103,25.9549,26.0103,1462768.0
2024-05-06 12:30:00,28.16,28.18,28.12,28.14,1742258.0,26.0103,26.0287,25.9733,25.9918,1742258.0
2024-05-06 13:00:00,28.15,28.19,28.11,28.17,1186936.0,26.001,26.038,25.9641,26.0195,1186936.0
2024-05-06 13:30:00,28.17,28.2,28.14,28.14,1679590.0,26.0195,26.0472,25.9918,25.9918,1679590.0
2024-05-06 14:00:00,28.14,28.16,28.11,28.14,1727847.0,25.9918,26.0103,25.9641,25.9918,1727847.0
2024-05-06 14:30:00,28.15,28.17,28.13,28.17,1557506.0,26.001,26.0195,25.9826,26.0195,1557506.0
2024-05-06 15:00:00,28.17,28.24,28.16,28.21,2463175.0,26.0195,26.0842,26.0103,26.0565,2463175.0
2024-05-06 15:30:00,28.21,28.33,28.17,28.17,9886659.0,26.0565,26.1673,26.0195,26.0195,9886659.0
2024-05-07 09:30:00,28.29,28.49,28.27,28.35,4119060.0,26.1304,26.3151,26.1119,26.1858,4119060.0
2024-05-07 10:00:00,28.34,28.4,28.29,28.34,2783722.0,26.1765,26.232,26.1304,26.1765,2783722.0
2024-05-07 10:30:00,28.34,28.35,28.26,28.28,2578361.0,26.1765,26.1858,26.1026,26.1211,2578361.0
2024-05-07 11:00:00,28.28,28.31,28.14,28.17,3243173.0,26.1211,26.1488,25.9918,26.0195,3243173.0
2024-05-07 11:30:00,28.17,28.22,28.15,28.17,1946273.0,26.0195,26.0657,26.001,26.0195,1946273.0
2024-05-07 12:00:00,28.17,28.2,27.99,28.01,2488312.0,26.0195,26.0472,25.8533,25.8717,2488312.0
2024-05-07 12:30:00,28.01,28.04,27.94,27.98,1884039.0,25.8717,25.8994,25.8071,25.844,1884039.0
2024-05-07 13:00:00,27.98,28.01,27.96,28.0,1429949.0,25.844,25.8717,25.8255,25.8625,1429949.0
2024-05-07 13:30:00,28.0,28.01,27.91,27.96,1837021.0,25.8625,25.8717,25.7794,25.8255,1837021.0
2024-05-07 14:00:00,27.96,28.01,27.93,27.99,1897571.0,25.8255,25.8717,25.7978,25.8533,1897571.0
2024-05-07 14:30:00,28.0,28.01,27.96,28.0,2822386.0,25.8625,25.8717,25.8255,25.8625,2822386.0
2024-05-07 15:00:00,28.0,28.01,27.4,27.64,10119667.0,25.8625,25.8717,25.3083,25.53,10119667.0
2024-05-07 15:30:00,27.64,27.89,27.61,27.78,10143678.0,25.53,25.7609,25.5023,25.6593,10143678.0
2024-05-08 09:30:00,27.7,27.89,27.52,27.87,3270983.0,25.5854,25.7609,25.4191,25.7424,3270983.0
2024-05-08 10:00:00,27.87,28.06,27.84,27.98,3224879.0,25.7424,25.9179,25.7147,25.844,3224879.0
2024-05-08 10:30:00,27.98,28.07,27.93,28.04,1614377.0,25.844,25.9271,25.7978,25.8994,1614377.0
2024-05-08 11:00:00,28.03,28.17,28.0,28.15,1922801.0,25.8902,26.0195,25.8625,26.001,1922801.0
2024-05-08 11:30:00,28.15,28.23,28.15,28.21,2213688.0,26.001,26.0749,26.001,26.0565,2213688.0
2024-05-08 12:00:00,28.21,28.25,28.15,28.23,1659688.0,26.0565,26.0934,26.001,26.0749,1659688.0
2024-05-08 12:30:00,28.24,28.29,28.18,28.19,2073131.0,26.0842,26.1304,26.0287,26.038,2073131.0
2024-05-08 13:00:00,28.19,28.2,28.12,28.14,1238465.0,26.038,26.0472,25.9733,25.9918,1238465.0
2024-05-08 13:30:00,28.15,28.19,28.12,28.16,1302280.0,26.001,26.038,25.9733,26.0103,1302280.0
2024-05-08 14:00:00,28.15,28.23,28.15,28.22,1637154.0,26.001,26.0749,26.001,26.0657,1637154.0
2024-05-08 14:30:00,28.21,28.28,28.21,28.24,1801992.0,26.0565,26.1211,26.0565,26.0842,1801992.0
2024-05-08 15:00:00,28.24,28.3,28.18,28.29,2417992.0,26.0842,26.1396,26.0287,26.1304,2417992.0
2024-05-08 15:30:00,28.29,28.34,28.22,28.28,6042324.0,26.1304,26.1765,26.0657,26.1211,6042324.0
2024-05-09 09:30:00,27.76,27.83,27.32,27.54,5002567.0,26.023,26.0886,25.6105,25.8167,5002567.0
2024-05-09 10:00:00,27.55,27.73,27.54,27.7,2559375.0,25.8261,25.9948,25.8167,25.9667,2559375.0
2024-05-09 10:30:00,27.7,27.72,27.6,27.72,2017577.0,25.9667,25.9855,25.873,25.9855,2017577.0
2024-05-09 11:00:00,27.71,27.89,27.71,27.85,2509393.0,25.9761,26.1448,25.9761,26.1073,2509393.0
2024-05-09 11:30:00,27.85,27.85,27.8,27.84,1331732.0,26.1073,26.1073,26.0605,26.098,1331732.0
2024-05-09 12:00:00,27.84,27.88,27.82,27.84,923111.0,26.098,26.1355,26.0792,26.098,923111.0
2024-05-09 12:30:00,27.83,28.04,27.83,27.97,3686405.0,26.0886,26.2854,26.0886,26.2198,3686405.0
2024-05-09 13:00:00,27.97,28.09,27.97,28.07,1517517.0,26.2198,26.3323,26.2198,26.3136,1517517.0
2024-05-09 13:30:00,28.08,28.12,28.07,28.1,1297004.0,26.3229,26.3604,26.3136,26.3417,1297004.0
2024-05-09 14:00:00,28.1,28.13,28.07,28.11,1200748.0,26.3417,26.3698,26.3136,26.3511,1200748.0
2024-05-09 14:30:00,28.11,28.16,28.07,28.16,1270461.0,26.3511,26.3979,26.3136,26.3979,1270461.0
2024-05-09 15:00:00,28.16,28.2,28.13,28.2,2352326.0,26.3979,26.4354,26.3698,26.4354,2352326.0
2024-05-09 15:30:00,28.2,28.25,28.13,28.19,5551236.0,26.4354,26.4823,26.3698,26.4261,5551236.0
2024-05-10 09:30:00,28.24,28.28,27.98,28.04,3363308.0,26.4729,26.5104,26.2292,26.2854,3363308.0
2024-05-10 10:00:00,28.04,28.1,28.0,28.04,1841449.0,26.2854,26.3417,26.2479,26.2854,1841449.0
2024-05-10 10:30:00,28.04,28.1,28.03,28.03,1211143.0,26.2854,26.3417,26.2761,26.2761,1211143.0
2024-05-10 11:00:00,28.04,28.05,27.97,28.0,1548829.0,26.2854,26.2948,26.2198,26.2479,1548829.0
2024-05-10 11:30:00,28.0,28.05,27.99,28.02,1163651.0,26.2479,26.2948,26.2386,26.2667,1163651.0
2024-05-10 12:00:00,28.02,28.04,27.98,28.01,1096343.0,26.2667,26.2854,26.2292,26.2573,1096343.0
2024-05-10 12:30:00,28.0,28.06,28.0,28.02,825539.0,26.2479,26.3042,26.2479,26.2667,825539.0
2024-05-10 13:00:00,28.02,28.04,28.0,28.04,654201.0,26.2667,26.2854,26.2479,26.2854,654201.0
2024-05-10 13:30:00,28.03,28.04,27.98,27.99,1145915.0,26.2761,26.2854,26.2292,26.2386,1145915.0
2024-05-10 14:00:00,27.99,27.99,27.93,27.95,1041504.0,26.2386,26.2386,26.1823,26.2011,1041504.0
2024-05-10 14:30:00,27.95,27.99,27.92,27.99,1013051.0,26.2011,26.2386,26.173,26.2386,1013051.0
2024-05-10 15:00:00,27.99,28.02,27.94,28.02,1097307.0,26.2386,26.2667,26.1917,26.2667,1097307.0
2024-05-10 15:30:00,28.02,28.07,27.99,28.01,3878081.0,26.2667,26.3136,26.2386,26.2573,3878081.0
2024-05-13 09:30:00,28.19,28.5,28.17,28.48,3753960.0,26.4261,26.7167,26.4073,26.6979,3753960.0
2024-05-13 10:00:00,28.48,28.65,28.47,28.56,3641180.0,26.6979,26.8573,26.6885,26.7729,3641180.0
2024-05-13 10:30:00,28.56,28.6,28.51,28.6,1661366.0,26.7729,26.8104,26.726,26.8104,1661366.0
2024-05-13 11:00:00,28.6,28.63,28.48,28.51,1992769.0,26.8104,26.8385,26.6979,26.726,1992769.0
2024-05-13 11:30:00,28.5,28.51,28.33,28.38,1891570.0,26.7167,26.726,26.5573,26.6042,1891570.0
2024-05-13 12:00:00,28.38,28.41,28.3,28.32,2141019.0,26.6042,26.6323,26.5292,26.5479,2141019.0
2024-05-13 12:30:00,28.33,28.41,28.3,28.39,1406379.0,26.5573,26.6323,26.5292,26.6135,1406379.0
2024-05-13 13:00:00,28.39,28.41,28.34,28.35,934985.0,26.6135,26.6323,26.5667,26.576,934985.0
2024-05-13 13:30:00,28.35,28.36,28.31,28.35,1088381.0,26.576,26.5854,26.5386,26.576,1088381.0
2024-05-13 14:00:00,28.35,28.39,28.31,28.38,1061018.0,26.576,26.6135,26.5386,26.6042,1061018.0
2024-05-13 14:30:00,28.38,28.42,28.34,28.42,2173020.0,26.6042,26.6417,26.5667,26.6417,2173020.0
2024-05-13 15:00:00,28.41,28.43,28.35,28.36,1532405.0,26.6323,26.651,26.576,26.5854,1532405.0
2024-05-13 15:30:00,28.37,28.47,28.36,28.46,4610357.0,26.5948,26.6885,26.5854,26.6792,4610357.0
2024-05-14 09:30:00,28.55,28.68,28.37,28.42,2221310.0,26.7635,26.8854,26.5948,26.6417,2221310.0
2024-05-14 10:00:00,28.43,28.51,28.38,28.43,1447963.0,26.651,26.726,26.6042,26.651,1447963.0
2024-05-14 10:30:00,28.43,28.47,28.36,28.45,1560962.0,26.651,26.6885,26.5854,26.6698,1560962.0
2024-05-14 11:00:00,28.44,28.46,28.33,28.37,1350423.0,26.6604,26.6792,26.5573,26.5948,1350423.0
2024-05-14 11:30:00,28.37,28.38,28.3,28.32,844040.0,26.5948,26.6042,26.5292,26.5479,844040.0
2024-05-14 12:00:00,28.32,28.32,28.22,28.24,1387998.0,26.5479,26.5479,26.4542,26.4729,1387998.0
2024-05-14 12:30:00,28.24,28.25,28.19,28.22,1548610.0,26.4729,26.4823,26.4261,26.4542,1548610.0
2024-05-14 13:00:00,28.22,28.25,28.2,28.23,1434209.0,26.4542,26.4823,26.4354,26.4636,1434209.0
2024-05-14 13:30:00,28.24,28.27,28.22,28.26,870664.0,26.4729,26.5011,26.4542,26.4917,870664.0
2024-05-14 14:00:00,28.26,28.34,28.25,28.34,877927.0,26.4917,26.5667,26.4823,26.5667,877927.0
2024-05-14 14:30:00,28.34,28.4,28.33,28.33,909560.0,26.5667,26.6229,26.5573,26.5573,909560.0
2024-05-14 15:00:00,28.34,28.37,28.3,28.36,1154652.0,26.5667,26.5948,26.5292,26.5854,1154652.0
2024-05-14 15:30:00,28.37,28.39,28.32,28.36,2312217.0,26.5948,26.6135,26.5479,26.5854,2312217.0
2024-05-15 09:30:00,28.49,28.72,28.48,28.63,4255163.0,26.7073,26.9229,26.6979,26.8385,4255163.0
2024-05-15 10:00:00,28.63,28.69,28.6,28.63,1966274.0,26.8385,26.8948,26.8104,26.8385,1966274.0
2024-05-15 10:30:00,28.63,28.67,28.6,28.63,1371116.0,26.8385,26.876,26.8104,26.8385,1371116.0
2024-05-15 11:00:00,28.63,28.75,28.62,28.75,1820852.0,26.8385,26.951,26.8292,26.951,1820852.0
2024-05-15 11:30:00,28.75,28.84,28.74,28.83,2141323.0,26.951,27.0354,26.9416,27.026,2141323.0
2024-05-15 12:00:00,28.83,28.94,28.71,28.92,2466050.0,27.026,27.1291,26.9135,27.1104,2466050.0
2024-05-15 12:30:00,28.91,28.99,28.9,28.94,1687097.0,27.101,27.176,27.0916,27.1291,1687097.0
2024-05-15 13:00:00,28.95,28.98,28.91,28.92,1311242.0,27.1385,27.1666,27.101,27.1104,1311242.0
2024-05-15 13:30:00,28.93,28.94,28.83,28.85,1378040.0,27.1198,27.1291,27.026,27.0448,1378040.0
2024-05-15 14:00:00,28.85,28.87,28.81,28.85,1042601.0,27.0448,27.0635,27.0073,27.0448,1042601.0
2024-05-15 14:30:00,28.85,28.85,28.75,28.77,1160055.0,27.0448,27.0448,26.951,26.9698,1160055.0
2024-05-15 15:00:00,28.77,28.84,28.75,28.82,1172879.0,26.9698,27.0354,26.951,27.0166,1172879.0
2024-05-15 15:30:00,28.82,28.87,28.77,28.82,3575484.0,27.0166,27.0635,26.9698,27.0166,3575484.0
2024-05-16 09:30:00,28.87,28.94,28.71,28.86,2349073.0,27.0635,27.1291,26.9135,27.0541,2349073.0
2024-05-16 10:00:00,28.87,28.95,28.82,28.82,1346599.0,27.0635,27.1385,27.0166,27.0166,1346599.0
2024-05-16 10:30:00,28.83,28.87,28.79,28.79,1036658.0,27.026,27.0635,26.9885,26.9885,1036658.0
2024-05-16 11:00:00,28.8,28.82,28.67,28.71,1546792.0,26.9979,27.0166,26.876,26.9135,1546792.0
2024-05-16 11:30:00,28.71,28.81,28.7,28.79,1329713.0,26.9135,27.0073,26.9041,26.9885,1329713.0
2024-05-16 12:00:00,28.79,28.83,28.78,28.8,1030600.0,26.9885,27.026,26.9791,26.9979,1030600.0
2024-05-16 12:30:00,28.8,28.84,28.77,28.84,926309.0,26.9979,27.0354,26.9698,27.0354,926309.0
2024-05-16 13:00:00,28.84,28.87,28.8,28.82,1395359.0,27.0354,27.0635,26.9979,27.0166,1395359.0
2024-05-16 13:30:00,28.82,28.86,28.79,28.84,850163.0,27.0166,27.0541,26.9885,27.0354,850163.0
2024-05-16 14:00:00,28.84,28.92,28.81,28.92,1265730.0,27.0354,27.1104,27.0073,27.1104,1265730.0
2024-05-16 14:30:00,28.92,28.93,28.89,28.93,1152731.0,27.1104,27.1198,27.0823,27.1198,1152731.0
2024-05-16 15:00:00,28.92,28.95,28.9,28.92,1972433.0,27.1104,27.1385,27.0916,27.1104,1972433.0
2024-05-16 15:30:00,28.93,29.03,28.9,28.92,4821230.0,27.1198,27.2135,27.0916,27.1104,4821230.0
2024-05-17 09:30:00,28.9,28.91,28.68,28.76,2332434.0,27.0916,27.101,26.8854,26.9604,2332434.0
2024-05-17 10:00:00,28.76,28.77,28.62,28.62,1371020.0,26.9604,26.9698,26.8292,26.8292,1371020.0
2024-05-17 10:30:00,28.62,28.64,28.54,28.6,1643294.0,26.8292,26.8479,26.7542,26.8104,1643294.0
2024-05-17 11:00:00,28.6,28.61,28.51,28.54,1511067.0,26.8104,26.8198,26.726,26.7542,1511067.0
2024-05-17 11:30:00,28.54,28.57,28.52,28.55,1247132.0,26.7542,26.7823,26.7354,26.7635,1247132.0
2024-05-17 12:00:00,28.56,28.61,28.55,28.59,1155933.0,26.7729,26.8198,26.7635,26.801,1155933.0
2024-05-17 12:30:00,28.6,28.66,28.59,28.66,952492.0,26.8104,26.8667,26.801,26.8667,952492.0
2024-05-17 13:00:00,28.66,28.66,28.6,28.61,780341.0,26.8667,26.8667,26.8104,26.8198,780341.0
2024-05-17 13:30:00,28.61,28.64,28.59,28.6,824029.0,26.8198,26.8479,26.801,26.8104,824029.0
2024-05-17 14:00:00,28.61,28.62,28.56,28.59,1286007.0,26.8198,26.8292,26.7729,26.801,1286007.0
2024-05-17 14:30:00,28.6,28.61,28.57,28.58,864716.0,26.8104,26.8198,26.7823,26.7917,864716.0
2024-05-17 15:00:00,28.58,28.65,28.57,28.65,1033395.0,26.7917,26.8573,26.7823,26.8573,1033395.0
2024-05-17 15:30:00,28.65,28.67,28.55,28.65,3728412.0,26.8573,26.876,26.7635,26.8573,3728412.0
2024-05-20 09:30:00,28.66,28.7,28.48,28.67,2025054.0,26.8667,26.9041,26.6979,26.876,2025054.0
2024-05-20 10:00:00,28.67,28.71,28.6,28.7,1341365.0,26.876,26.9135,26.8104,26.9041,1341365.0
2024-05-20 10:30:00,28.7,28.71,28.61,28.65,961302.0,26.9041,26.9135,26.8198,26.8573,961302.0
2024-05-20 11:00:00,28.64,28.65,28.56,28.6,928772.0,26.8479,26.8573,26.7729,26.8104,928772.0
2024-05-20 11:30:00,28.6,28.71,28.58,28.68,1134208.0,26.8104,26.9135,26.7917,26.8854,1134208.0
2024-05-20 12:00:00,28.67,28.68,28.62,28.65,615645.0,26.876,26.8854,26.8292,26.8573,615645.0
2024-05-20 12:30:00,28.64,28.66,28.58,28.61,720145.0,26.8479,26.8667,26.7917,26.8198,720145.0
2024-05-20 13:00:00,28.61,28.7,28.6,28.7,608793.0,26.8198,26.9041,26.8104,26.9041,608793.0
2024-05-20 13:30:00,28.69,28.7,28.63,28.65,604003.0,26.8948,26.9041,26.8385,26.8573,604003.0
2024-05-20 14:00:00,28.66,28.68,28.61,28.64,519206.0,26.8667,26.8854,26.8198,26.8479,519206.0
2024-05-20 14:30:00,28.64,28.64,28.56,28.58,673048.0,26.8479,26.8479,26.7729,26.7917,673048.0
2024-05-20 15:00:00,28.57,28.58,28.53,28.55,838079.0,26.7823,26.7917,26.7448,26.7635,838079.0
2024-05-20 15:30:00,28.55,28.57,28.46,28.54,3091198.0,26.7635,26.7823,26.6792,26.7542,3091198.0
2024-05-21 09:30:00,28.47,28.67,28.41,28.54,1810408.0,26.6885,26.876,26.6323,26.7542,1810408.0
2024-05-21 10:00:00,28.55,28.56,28.41,28.43,820192.0,26.7635,26.7729,26.6323,26.651,820192.0
2024-05-21 10:30:00,28.43,28.44,28.39,28.42,763791.0,26.651,26.6604,26.6135,26.6417,763791.0
2024-05-21 11:00:00,28.42,28.47,28.4,28.45,674405.0,26.6417,26.6885,26.6229,26.6698,674405.0
2024-05-21 11:30:00,28.45,28.46,28.33,28.34,1261840.0,26.6698,26.6792,26.5573,26.5667,1261840.0
2024-05-21 12:00:00,28.34,28.38,28.32,28.37,836583.0,26.5667,26.6042,26.5479,26.5948,836583.0
2024-05-21 12:30:00,28.37,28.45,28.35,28.44,638707.0,26.5948,26.6698,26.576,26.6604,638707.0
2024-05-21 13:00:00,28.44,28.46,28.42,28.43,590176.0,26.6604,26.6792,26.6417,26.651,590176.0
2024-05-21 13:30:00,28.43,28.49,28.42,28.48,560598.0,26.651,26.7073,26.6417,26.6979,560598.0
2024-05-21 14:00:00,28.48,28.52,28.47,28.51,657341.0,26.6979,26.7354,26.6885,26.726,657341.0
2024-05-21 14:30:00,28.5,28.54,28.48,28.53,687727.0,26.7167,26.7542,26.6979,26.7448,687727.0
2024-05-21 15:00:00,28.53,28.54,28.49,28.54,754367.0,26.7448,26.7542,26.7073,26.7542,754367.0
2024-05-21 15:30:00,28.53,28.65,28.53,28.56,3618371.0,26.7448,26.8573,26.7448,26.7729,3618371.0
2024-05-22 09:30:00,28.47,28.92,28.41,28.9,2734150.0,26.6885,27.1104,26.6323,27.0916,2734150.0
2024-05-22 10:00:00,28.9,28.95,28.81,28.88,1775323.0,27.0916,27.1385,27.0073,27.0729,1775323.0
2024-05-22 10:30:00,28.88,29.25,28.87,29.25,4038080.0,27.0729,27.4197,27.0635,27.4197,4038080.0
2024-05-22 11:00:00,29.24,29.56,29.2,29.23,5994815.0,27.4104,27.7103,27.3729,27.401,5994815.0
2024-05-22 11:30:00,29.23,29.3,29.11,29.21,2103458.0,27.401,27.4666,27.2885,27.3822,2103458.0
2024-05-22 12:00:00,29.21,29.29,29.2,29.25,1083280.0,27.3822,27.4572,27.3729,27.4197,1083280.0
2024-05-22 12:30:00,29.25,29.32,29.19,29.29,1630851.0,27.4197,27.4854,27.3635,27.4572,1630851.0
2024-05-22 13:00:00,29.29,29.35,29.24,29.33,2005409.0,27.4572,27.5135,27.4104,27.4947,2005409.0
2024-05-22 13:30:00,29.34,29.39,29.25,29.27,1540478.0,27.5041,27.551,27.4197,27.4385,1540478.0
2024-05-22 14:00:00,29.27,29.28,29.13,29.16,1690633.0,27.4385,27.4479,27.3072,27.3354,1690633.0
2024-05-22 14:30:00,29.16,29.25,29.06,29.25,1900642.0,27.3354,27.4197,27.2416,27.4197,1900642.0
2024-05-22 15:00:00,29.25,29.44,29.24,29.4,2715244.0,27.4197,27.5978,27.4104,27.5603,2715244.0
2024-05-22 15:30:00,29.4,29.63,29.37,29.61,8452621.0,27.5603,27.776,27.5322,27.7572,8452621.0
2024-05-23 09:30:00,29.42,29.43,28.95,29.06,6278125.0,27.5791,27.5885,27.1385,27.2416,6278125.0
2024-05-23 10:00:00,29.05,29.1,28.79,28.95,4243024.0,27.2322,27.2791,26.9885,27.1385,4243024.0
2024-05-23 10:30:00,28.95,29.05,28.81,28.82,2327047.0,27.1385,27.2322,27.0073,27.0166,2327047.0
2024-05-23 11:00:00,28.82,28.86,28.77,28.83,1858661.0,27.0166,27.0541,26.9698,27.026,1858661.0
2024-05-23 11:30:00,28.82,28.89,28.75,28.86,1743476.0,27.0166,27.0823,26.951,27.0541,1743476.0
2024-05-23 12:00:00,28.87,28.93,28.85,28.88,1267374.0,27.0635,27.1198,27.0448,27.0729,1267374.0
2024-05-23 12:30:00,28.88,28.9,28.73,28.76,2090738.0,27.0729,27.0916,26.9323,26.9604,2090738.0
2024-05-23 13:00:00,28.76,28.84,28.67,28.82,2281669.0,26.9604,27.0354,26.876,27.0166,2281669.0
2024-05-23 13:30:00,28.81,28.84,28.75,28.79,1496999.0,27.0073,27.0354,26.951,26.9885,1496999.0
2024-05-23 14:00:00,28.79,28.81,28.72,28.75,1464563.0,26.9885,27.0073,26.9229,26.951,1464563.0
2024-05-23 14:30:00,28.75,28.81,28.7,28.71,1233046.0,26.951,27.0073,26.9041,26.9135,1233046.0
2024-05-23 15:00:00,28.71,28.83,28.7,28.81,1789119.0,26.9135,27.026,26.9041,27.0073,1789119.0
2024-05-23 15:30:00,28.81,28.83,28.67,28.69,5760870.0,27.0073,27.026,26.876,26.8948,5760870.0
2024-05-24 09:30:00,28.67,28.99,28.66,28.85,2518880.0,26.876,27.176,26.8667,27.0448,2518880.0
2024-05-24 10:00:00,28.86,28.94,28.81,28.87,1491688.0,27.0541,27.1291,27.0073,27.0635,1491688.0
2024-05-24 10:30:00,28.87,28.87,28.7,28.71,1012596.0,27.0635,27.0635,26.9041,26.9135,1012596.0
2024-05-24 11:00:00,28.71,28.85,28.7,28.75,892145.0,26.9135,27.0448,26.9041,26.951,892145.0
2024-05-24 11:30:00,28.75,28.76,28.55,28.57,1404437.0,26.951,26.9604,26.7635,26.7823,1404437.0
2024-05-24 12:00:00,28.57,28.64,28.56,28.6,1109721.0,26.7823,26.8479,26.7729,26.8104,1109721.0
2024-05-24 12:30:00,28.6,28.66,28.57,28.63,743989.0,26.8104,26.8667,26.7823,26.8385,743989.0
2024-05-24 13:00:00,28.64,28.7,28.59,28.67,810153.0,26.8479,26.9041,26.801,26.876,810153.0
2024-05-24 13:30:00,28.67,28.75,28.65,28.75,1173288.0,26.876,26.951,26.8573,26.951,1173288.0
2024-05-24 14:00:00,28.75,28.76,28.71,28.74,949239.0,26.951,26.9604,26.9135,26.9416,949239.0
2024-05-24 14:30:00,28.74,28.79,28.73,28.77,897323.0,26.9416,26.9885,26.9323,26.9698,897323.0
2024-05-24 15:00:00,28.78,28.78,28.7,28.75,1304827.0,26.9791,26.9791,26.9041,26.951,1304827.0
2024-05-24 15:30:00,28.75,28.9,28.74,28.88,3284525.0,26.951,27.0916,26.9416,27.0729,3284525.0
2024-05-28 09:30:00,28.8,28.84,28.14,28.51,5110143.0,26.9979,27.0354,26.3792,26.726,5110143.0
2024-05-28 10:00:00,28.52,28.52,28.33,28.33,2046441.0,26.7354,26.7354,26.5573,26.5573,2046441.0
2024-05-28 10:30:00,28.34,28.41,28.28,28.29,1671947.0,26.5667,26.6323,26.5104,26.5198,1671947.0
2024-05-28 11:00:00,28.3,28.3,28.21,28.26,2076738.0,26.5292,26.5292,26.4448,26.4917,2076738.0
2024-05-28 11:30:00,28.26,28.34,28.25,28.29,1336179.0,26.4917,26.5667,26.4823,26.5198,1336179.0
2024-05-28 12:00:00,28.28,28.32,28.27,28.28,1095860.0,26.5104,26.5479,26.5011,26.5104,1095860.0
2024-05-28 12:30:00,28.27,28.32,28.23,28.24,1080606.0,26.5011,26.5479,26.4636,26.4729,1080606.0
2024-05-28 13:00:00,28.24,28.24,28.16,28.17,1425552.0,26.4729,26.4729,26.3979,26.4073,1425552.0
2024-05-28 13:30:00,28.16,28.19,28.13,28.19,1251198.0,26.3979,26.4261,26.3698,26.4261,1251198.0
2024-05-28 14:00:00,28.19,28.24,28.17,28.19,1349573.0,26.4261,26.4729,26.4073,26.4261,1349573.0
2024-05-28 14:30:00,28.19,28.22,28.15,28.18,1105883.0,26.4261,26.4542,26.3886,26.4167,1105883.0
2024-05-28 15:00:00,28.17,28.21,28.15,28.18,1327388.0,26.4073,26.4448,26.3886,26.4167,1327388.0
2024-05-28 15:30:00,28.18,28.33,28.17,28.31,4876134.0,26.4167,26.5573,26.4073,26.5386,4876134.0
2024-05-29 09:30:00,28.16,28.17,27.85,27.94,3061576.0,26.3979,26.4073,26.1073,26.1917,3061576.0
2024-05-29 10:00:00,27.94,27.97,27.69,27.71,2327158.0,26.1917,26.2198,25.9573,25.9761,2327158.0
2024-05-29 10:30:00,27.71,27.8,27.71,27.78,1831604.0,25.9761,26.0605,25.9761,26.0417,1831604.0
2024-05-29 11:00:00,27.78,27.83,27.76,27.8,1297331.0,26.0417,26.0886,26.023,26.0605,1297331.0
2024-05-29 11:30:00,27.81,27.92,27.78,27.84,1425218.0,26.0698,26.173,26.0417,26.098,1425218.0
2024-05-29 12:00:00,27.85,27.85,27.79,27.8,964658.0,26.1073,26.1073,26.0511,26.0605,964658.0
2024-05-29 12:30:00,27.8,27.88,27.8,27.86,624972.0,26.0605,26.1355,26.0605,26.1167,624972.0
2024-05-29 13:00:00,27.87,27.95,27.82,27.95,619421.0,26.1261,26.2011,26.0792,26.2011,619421.0
2024-05-29 13:30:00,27.95,27.95,27.89,27.92,900523.0,26.2011,26.2011,26.1448,26.173,900523.0
2024-05-29 14:00:00,27.92,27.93,27.85,27.86,572723.0,26.173,26.1823,26.1073,26.1167,572723.0
2024-05-29 14:30:00,27.86,27.86,27.8,27.81,865047.0,26.1167,26.1167,26.0605,26.0698,865047.0
2024-05-29 15:00:00,27.8,27.91,27.8,27.88,1047717.0,26.0605,26.1636,26.0605,26.1355,1047717.0
2024-05-29 15:30:00,27.88,27.92,27.81,27.83,3309746.0,26.1355,26.173,26.0698,26.0886,3309746.0
2024-05-30 09:30:00,27.91,28.0,27.78,27.92,1317501.0,26.1636,26.2479,26.0417,26.173,1317501.0
2024-05-30 10:00:00,27.92,27.95,27.87,27.88,952533.0,26.173,26.2011,26.1261,26.1355,952533.0
2024-05-30 10:30:00,27.88,28.0,27.87,27.91,1047029.0,26.1355,26.2479,26.1261,26.1636,1047029.0
2024-05-30 11:00:00,27.91,27.96,27.86,27.96,1763243.0,26.1636,26.2105,26.1167,26.2105,1763243.0
2024-05-30 11:30:00,27.96,28.0,27.94,27.96,811360.0,26.2105,26.2479,26.1917,26.2105,811360.0
2024-05-30 12:00:00,27.97,27.99,27.94,27.95,596384.0,26.2198,26.2386,26.1917,26.2011,596384.0
2024-05-30 12:30:00,27.95,28.05,27.94,28.02,1567837.0,26.2011,26.2948,26.1917,26.2667,1567837.0
2024-05-30 13:00:00,28.02,28.09,28.0,28.08,996188.0,26.2667,26.3323,26.2479,26.3229,996188.0
2024-05-30 13:30:00,28.07,28.08,28.04,28.05,1178878.0,26.3136,26.3229,26.2854,26.2948,1178878.0
2024-05-30 14:00:00,28.05,28.05,27.94,28.0,981754.0,26.2948,26.2948,26.1917,26.2479,981754.0
2024-05-30 14:30:00,28.0,28.02,27.91,28.01,1416019.0,26.2479,26.2667,26.1636,26.2573,1416019.0
2024-05-30 15:00:00,28.01,28.09,27.97,28.09,1724302.0,26.2573,26.3323,26.2198,26.3323,1724302.0
2024-05-30 15:30:00,28.09,28.2,28.03,28.2,3839500.0,26.3323,26.4354,26.2761,26.4354,3839500.0
2024-05-31 09:30:00,28.34,28.61,28.23,28.51,2665321.0,26.5667,26.8198,26.4636,26.726,2665321.0
2024-05-31 10:00:00,28.52,28.7,28.39,28.64,1942468.0,26.7354,26.9041,26.6135,26.8479,1942468.0
2024-05-31 10:30:00,28.64,28.75,28.61,28.65,2603019.0,26.8479,26.951,26.8198,26.8573,2603019.0
2024-05-31 11:00:00,28.64,28.7,28.48,28.54,2467554.0,26.8479,26.9041,26.6979,26.7542,2467554.0
2024-05-31 11:30:00,28.54,28.55,28.43,28.45,1605723.0,26.7542,26.7635,26.651,26.6698,1605723.0
2024-05-31 12:00:00,28.45,28.51,28.41,28.5,1215208.0,26.6698,26.726,26.6323,26.7167,1215208.0
2024-05-31 12:30:00,28.49,28.51,28.36,28.37,951056.0,26.7073,26.726,26.5854,26.5948,951056.0
2024-05-31 13:00:00,28.37,28.38,28.31,28.33,919317.0,26.5948,26.6042,26.5386,26.5573,919317.0
2024-05-31 13:30:00,28.32,28.4,28.3,28.37,868983.0,26.5479,26.6229,26.5292,26.5948,868983.0
2024-05-31 14:00:00,28.38,28.44,28.37,28.43,1045308.0,26.6042,26.6604,26.5948,26.651,1045308.0
2024-05-31 14:30:00,28.43,28.53,28.42,28.44,1322341.0,26.651,26.7448,26.6417,26.6604,1322341.0
2024-05-31 15:00:00,28.44,28.5,28.41,28.45,1625399.0,26.6604,26.7167,26.6323,26.6698,1625399.0
2024-05-31 15:30:00,28.45,28.68,28.39,28.68,8275203.0,26.6698,26.8854,26.6135,26.8854,8275203.0
2024-06-03 09:30:00,28.66,29.23,28.64,29.21,5312191.0,26.8667,27.401,26.8479,27.3822,5312191.0
2024-06-03 10:00:00,29.21,29.43,29.2,29.3,3080345.0,27.3822,27.5885,27.3729,27.4666,3080345.0
2024-06-03 10:30:00,29.29,29.35,29.16,29.23,2302186.0,27.4572,27.5135,27.3354,27.401,2302186.0
2024-06-03 11:00:00,29.22,29.53,29.18,29.51,2333143.0,27.3916,27.6822,27.3541,27.6635,2333143.0
2024-06-03 11:30:00,29.51,29.52,29.18,29.19,1865265.0,27.6635,27.6728,27.3541,27.3635,1865265.0
2024-06-03 12:00:00,29.19,29.24,29.06,29.08,970448.0,27.3635,27.4104,27.2416,27.2604,970448.0
2024-06-03 12:30:00,29.09,29.15,29.05,29.14,1032985.0,27.2697,27.326,27.2322,27.3166,1032985.0
2024-06-03 13:00:00,29.14,29.26,29.12,29.23,1218529.0,27.3166,27.4291,27.2979,27.401,1218529.0
2024-06-03 13:30:00,29.22,29.27,29.21,29.23,880874.0,27.3916,27.4385,27.3822,27.401,880874.0
2024-06-03 14:00:00,29.23,29.31,29.22,29.28,1161724.0,27.401,27.476,27.3916,27.4479,1161724.0
2024-06-03 14:30:00,29.28,29.37,29.28,29.37,1171259.0,27.4479,27.5322,27.4479,27.5322,1171259.0
2024-06-03 15:00:00,29.37,29.38,29.29,29.3,1174523.0,27.5322,27.5416,27.4572,27.4666,1174523.0
2024-06-03 15:30:00,29.3,29.34,29.22,29.32,4144556.0,27.4666,27.5041,27.3916,27.4854,4144556.0
2024-06-04 09:30:00,29.3,29.66,29.17,29.6,3526943.0,27.4666,27.8041,27.3447,27.7478,3526943.0
2024-06-04 10:00:00,29.6,29.73,29.53,29.54,2383876.0,27.7478,27.8697,27.6822,27.6916,2383876.0
2024-06-04 10:30:00,29.53,29.55,29.38,29.38,2478076.0,27.6822,27.701,27.5416,27.5416,2478076.0
2024-06-04 11:00:00,29.39,29.43,29.3,29.32,1880845.0,27.551,27.5885,27.4666,27.4854,1880845.0
2024-06-04 11:30:00,29.31,29.33,29.2,29.27,1298609.0,27.476,27.4947,27.3729,27.4385,1298609.0
2024-06-04 12:00:00,29.26,29.37,29.26,29.36,870005.0,27.4291,27.5322,27.4291,27.5228,870005.0
2024-06-04 12:30:00,29.36,29.47,29.33,29.44,1998177.0,27.5228,27.626,27.4947,27.5978,1998177.0
2024-06-04 13:00:00,29.44,29.68,29.43,29.65,2105558.0,27.5978,27.8228,27.5885,27.7947,2105558.0
2024-06-04 13:30:00,29.65,29.67,29.56,29.58,981931.0,27.7947,27.8135,27.7103,27.7291,981931.0
2024-06-04 14:00:00,29.58,29.63,29.52,29.63,1207122.0,27.7291,27.776,27.6728,27.776,1207122.0
2024-06-04 14:30:00,29.63,29.71,29.58,29.69,2008093.0,27.776,27.8509,27.7291,27.8322,2008093.0
2024-06-04 15:00:00,29.7,29.7,29.44,29.45,3330876.0,27.8416,27.8416,27.5978,27.6072,3330876.0
2024-06-04 15:30:00,29.45,29.51,29.4,29.5,6528312.0,27.6072,27.6635,27.5603,27.6541,6528312.0
2024-06-05 09:30:00,29.56,29.57,29.27,29.42,2465624.0,27.7103,27.7197,27.4385,27.5791,2465624.0
2024-06-05 10:00:00,29.42,29.42,29.17,29.21,1831092.0,27.5791,27.5791,27.3447,27.3822,1831092.0
2024-06-05 10:30:00,29.22,29.44,29.2,29.41,1364624.0,27.3916,27.5978,27.3729,27.5697,1364624.0
2024-06-05 11:00:00,29.4,29.47,29.38,29.43,1212326.0,27.5603,27.626,27.5416,27.5885,1212326.0
2024-06-05 11:30:00,29.43,29.51,29.41,29.44,1084978.0,27.5885,27.6635,27.5697,27.5978,1084978.0
2024-06-05 12:00:00,29.44,29.44,29.34,29.38,991575.0,27.5978,27.5978,27.5041,27.5416,991575.0
2024-06-05 12:30:00,29.38,29.48,29.37,29.46,836292.0,27.5416,27.6353,27.5322,27.6166,836292.0
2024-06-05 13:00:00,29.46,29.47,29.37,29.46,1012451.0,27.6166,27.626,27.5322,27.6166,1012451.0
2024-06-05 13:30:00,29.46,29.46,29.35,29.36,830548.0,27.6166,27.6166,27.5135,27.5228,830548.0
2024-06-05 14:00:00,29.36,29.4,29.35,29.37,1021582.0,27.5228,27.5603,27.5135,27.5322,1021582.0
2024-06-05 14:30:00,29.37,29.39,29.34,29.36,804277.0,27.5322,27.551,27.5041,27.5228,804277.0
2024-06-05 15:00:00,29.36,29.6,29.31,29.48,2334703.0,27.5228,27.7478,27.476,27.6353,2334703.0
2024-06-05 15:30:00,29.47,29.62,29.47,29.55,3097595.0,27.626,27.7666,27.626,27.701,3097595.0
2024-06-06 09:30:00,29.36,29.52,29.18,29.51,2715551.0,27.5228,27.6728,27.3541,27.6635,2715551.0
2024-06-06 10:00:00,29.51,29.54,29.28,29.34,2304860.0,27.6635,27.6916,27.4479,27.5041,2304860.0
2024-06-06 10:30:00,29.34,29.34,29.2,29.24,1490995.0,27.5041,27.5041,27.3729,27.4104,1490995.0
2024-06-06 11:00:00,29.24,29.36,29.24,29.36,911969.0,27.4104,27.5228,27.4104,27.5228,911969.0
2024-06-06 11:30:00,29.36,29.4,29.29,29.31,919416.0,27.5228,27.5603,27.4572,27.476,919416.0
2024-06-06 12:00:00,29.31,29.32,29.2,29.21,1007619.0,27.476,27.4854,27.3729,27.3822,1007619.0
2024-06-06 12:30:00,29.21,29.22,28.91,28.92,4629481.0,27.3822,27.3916,27.101,27.1104,4629481.0
2024-06-06 13:00:00,28.92,28.95,28.82,28.83,1863381.0,27.1104,27.1385,27.0166,27.026,1863381.0
2024-06-06 13:30:00,28.83,28.89,28.81,28.86,1280664.0,27.026,27.0823,27.0073,27.0541,1280664.0
2024-06-06 14:00:00,28.86,28.9,28.81,28.88,977878.0,27.0541,27.0916,27.0073,27.0729,977878.0
2024-06-06 14:30:00,28.88,28.92,28.86,28.9,891501.0,27.0729,27.1104,27.0541,27.0916,891501.0
2024-06-06 15:00:00,28.89,28.95,28.89,28.94,1268653.0,27.0823,27.1385,27.0823,27.1291,1268653.0
2024-06-06 15:30:00,28.95,28.95,28.79,28.82,6383431.0,27.1385,27.1385,26.9885,27.0166,6383431.0
2024-06-07 09:30:00,28.75,28.86,28.66,28.77,1722007.0,26.951,27.0541,26.8667,26.9698,1722007.0
2024-06-07 10:00:00,28.77,28.9,28.71,28.9,1272562.0,26.9698,27.0916,26.9135,27.0916,1272562.0
2024-06-07 10:30:00,28.89,29.03,28.82,28.99,1213938.0,27.0823,27.2135,27.0166,27.176,1213938.0
2024-06-07 11:00:00,28.98,29.05,28.93,29.04,1003100.0,27.1666,27.2322,27.1198,27.2229,1003100.0
2024-06-07 11:30:00,29.04,29.04,28.85,28.89,1212940.0,27.2229,27.2229,27.0448,27.0823,1212940.0
2024-06-07 12:00:00,28.89,28.92,28.83,28.85,675964.0,27.0823,27.1104,27.026,27.0448,675964.0
2024-06-07 12:30:00,28.85,28.88,28.79,28.86,606519.0,27.0448,27.0729,26.9885,27.0541,606519.0
2024-06-07 13:00:00,28.87,28.87,28.78,28.79,485260.0,27.0635,27.0635,26.9791,26.9885,485260.0
2024-06-07 13:30:00,28.79,28.8,28.73,28.75,553228.0,26.9885,26.9979,26.9323,26.951,553228.0
2024-06-07 14:00:00,28.75,28.75,28.68,28.72,822545.0,26.951,26.951,26.8854,26.9229,822545.0
2024-06-07 14:30:00,28.73,28.75,28.66,28.66,2583617.0,26.9323,26.951,26.8667,26.8667,2583617.0
2024-06-07 15:00:00,28.66,28.73,28.61,28.62,2515067.0,26.8667,26.9323,26.8198,26.8292,2515067.0
2024-06-07 15:30:00,28.62,28.68,28.55,28.59,5180353.0,26.8292,26.8854,26.7635,26.801,5180353.0
2024-06-10 09:30:00,28.35,28.35,27.63,28.05,6787857.0,26.576,26.576,25.9011,26.2948,6787857.0
2024-06-10 10:00:00,28.05,28.09,27.95,27.98,2331506.0,26.2948,26.3323,26.2011,26.2292,2331506.0
2024-06-10 10:30:00,27.98,28.13,27.97,27.99,1858240.0,26.2292,26.3698,26.2198,26.2386,1858240.0
2024-06-10 11:00:00,27.98,28.07,27.97,28.04,1384655.0,26.2292,26.3136,26.2198,26.2854,1384655.0
2024-06-10 11:30:00,28.04,28.14,28.01,28.07,1485923.0,26.2854,26.3792,26.2573,26.3136,1485923.0
2024-06-10 12:00:00,28.08,28.1,27.98,28.01,1232154.0,26.3229,26.3417,26.2292,26.2573,1232154.0
2024-06-10 12:30:00,28.01,28.06,28.0,28.04,695738.0,26.2573,26.3042,26.2479,26.2854,695738.0
2024-06-10 13:00:00,28.05,28.05,28.0,28.04,1352873.0,26.2948,26.2948,26.2479,26.2854,1352873.0
2024-06-10 13:30:00,28.04,28.12,28.02,28.12,759433.0,26.2854,26.3604,26.2667,26.3604,759433.0
2024-06-10 14:00:00,28.12,28.19,28.11,28.12,871349.0,26.3604,26.4261,26.3511,26.3604,871349.0
2024-06-10 14:30:00,28.11,28.16,28.08,28.11,913436.0,26.3511,26.3979,26.3229,26.3511,913436.0
2024-06-10 15:00:00,28.11,28.13,28.05,28.11,1284531.0,26.3511,26.3698,26.2948,26.3511,1284531.0
2024-06-10 15:30:00,28.11,28.15,28.06,28.07,4641986.0,26.3511,26.3886,26.3042,26.3136,4641986.0
2024-06-11 09:30:00,27.95,28.18,27.89,28.14,3126588.0,26.2011,26.4167,26.1448,26.3792,3126588.0
2024-06-11 10:00:00,28.14,28.33,28.12,28.15,1925064.0,26.3792,26.5573,26.3604,26.3886,1925064.0
2024-06-11 10:30:00,28.15,28.27,28.14,28.23,2692496.0,26.3886,26.5011,26.3792,26.4636,2692496.0
2024-06-11 11:00:00,28.23,28.24,28.08,28.09,1301824.0,26.4636,26.4729,26.3229,26.3323,1301824.0
2024-06-11 11:30:00,28.09,28.19,28.08,28.11,1719388.0,26.3323,26.4261,26.3229,26.3511,1719388.0
2024-06-11 12:00:00,28.1,28.13,28.07,28.1,991519.0,26.3417,26.3698,26.3136,26.3417,991519.0
2024-06-11 12:30:00,28.1,28.13,28.05,28.05,1288040.0,26.3417,26.3698,26.2948,26.2948,1288040.0
2024-06-11 13:00:00,28.05,28.09,27.96,28.0,1108793.0,26.2948,26.3323,26.2105,26.2479,1108793.0
2024-06-11 13:30:00,28.0,28.07,28.0,28.03,783887.0,26.2479,26.3136,26.2479,26.2761,783887.0
2024-06-11 14:00:00,28.03,28.06,27.99,28.05,883614.0,26.2761,26.3042,26.2386,26.2948,883614.0
2024-06-11 14:30:00,28.05,28.08,28.01,28.05,1029208.0,26.2948,26.3229,26.2573,26.2948,1029208.0
2024-06-11 15:00:00,28.05,28.13,27.99,28.02,1506599.0,26.2948,26.3698,26.2386,26.2667,1506599.0
2024-06-11 15:30:00,28.01,28.06,27.95,28.04,3628733.0,26.2573,26.3042,26.2011,26.2854,3628733.0
2024-06-12 09:30:00,28.17,28.23,27.68,27.78,4037908.0,26.4073,26.4636,25.948,26.0417,4037908.0
2024-06-12 10:00:00,27.77,27.78,27.64,27.71,3015276.0,26.0323,26.0417,25.9105,25.9761,3015276.0
2024-06-12 10:30:00,27.71,27.82,27.68,27.69,1844219.0,25.9761,26.0792,25.948,25.9573,1844219.0
2024-06-12 11:00:00,27.69,27.78,27.65,27.78,1746560.0,25.9573,26.0417,25.9198,26.0417,1746560.0
2024-06-12 11:30:00,27.78,27.86,27.76,27.84,1515789.0,26.0417,26.1167,26.023,26.098,1515789.0
2024-06-12 12:00:00,27.84,27.85,27.77,27.8,926871.0,26.098,26.1073,26.0323,26.0605,926871.0
2024-06-12 12:30:00,27.8,27.81,27.75,27.8,730240.0,26.0605,26.0698,26.0136,26.0605,730240.0
2024-06-12 13:00:00,27.8,27.82,27.75,27.77,850623.0,26.0605,26.0792,26.0136,26.0323,850623.0
2024-06-12 13:30:00,27.77,27.8,27.74,27.79,725568.0,26.0323,26.0605,26.0042,26.0511,725568.0
2024-06-12 14:00:00,27.78,27.8,27.71,27.74,1051672.0,26.0417,26.0605,25.9761,26.0042,1051672.0
2024-06-12 14:30:00,27.74,27.77,27.57,27.58,2058653.0,26.0042,26.0323,25.8449,25.8542,2058653.0
2024-06-12 15:00:00,27.59,27.7,27.56,27.59,1688248.0,25.8636,25.9667,25.8355,25.8636,1688248.0
2024-06-12 15:30:00,27.59,27.69,27.56,27.66,3848534.0,25.8636,25.9573,25.8355,25.9292,3848534.0
2024-06-13 09:30:00,27.5,27.6,27.33,27.38,3355408.0,25.7792,25.873,25.6199,25.6667,3355408.0
2024-06-13 10:00:00,27.38,27.4,27.2,27.22,3105511.0,25.6667,25.6855,25.498,25.5168,3105511.0
2024-06-13 10:30:00,27.23,27.47,27.22,27.46,2763530.0,25.5261,25.7511,25.5168,25.7417,2763530.0
2024-06-13 11:00:00,27.46,27.56,27.44,27.54,1525945.0,25.7417,25.8355,25.723,25.8167,1525945.0
2024-06-13 11:30:00,27.54,27.62,27.52,27.59,1634731.0,25.8167,25.8917,25.798,25.8636,1634731.0
2024-06-13 12:00:00,27.6,27.65,27.57,27.6,1089795.0,25.873,25.9198,25.8449,25.873,1089795.0
2024-06-13 12:30:00,27.6,27.69,27.59,27.63,1022545.0,25.873,25.9573,25.8636,25.9011,1022545.0
2024-06-13 13:00:00,27.63,27.69,27.63,27.69,902292.0,25.9011,25.9573,25.9011,25.9573,902292.0
2024-06-13 13:30:00,27.69,27.72,27.64,27.69,1132904.0,25.9573,25.9855,25.9105,25.9573,1132904.0
2024-06-13 14:00:00,27.69,27.7,27.62,27.63,1240150.0,25.9573,25.9667,25.8917,25.9011,1240150.0
2024-06-13 14:30:00,27.63,27.67,27.58,27.64,1158194.0,25.9011,25.9386,25.8542,25.9105,1158194.0
2024-06-13 15:00:00,27.64,27.7,27.63,27.69,1101037.0,25.9105,25.9667,25.9011,25.9573,1101037.0
2024-06-13 15:30:00,27.69,27.7,27.59,27.64,3026464.0,25.9573,25.9667,25.8636,25.9105,3026464.0
2024-06-14 09:30:00,27.75,28.22,27.51,27.63,5005912.0,26.0136,26.4542,25.7886,25.9011,5005912.0
2024-06-14 10:00:00,27.62,27.63,27.43,27.48,1841205.0,25.8917,25.9011,25.7136,25.7605,1841205.0
2024-06-14 10:30:00,27.49,27.59,27.47,27.57,1036462.0,25.7699,25.8636,25.7511,25.8449,1036462.0
2024-06-14 11:00:00,27.57,27.6,27.53,27.59,1115168.0,25.8449,25.873,25.8074,25.8636,1115168.0
2024-06-14 11:30:00,27.59,27.65,27.55,27.55,1373637.0,25.8636,25.9198,25.8261,25.8261,1373637.0
2024-06-14 12:00:00,27.55,27.56,27.5,27.51,913929.0,25.8261,25.8355,25.7792,25.7886,913929.0
2024-06-14 12:30:00,27.51,27.58,27.49,27.55,1030287.0,25.7886,25.8542,25.7699,25.8261,1030287.0
2024-06-14 13:00:00,27.55,27.56,27.48,27.53,1191290.0,25.8261,25.8355,25.7605,25.8074,1191290.0
2024-06-14 13:30:00,27.53,27.54,27.48,27.52,973390.0,25.8074,25.8167,25.7605,25.798,973390.0
2024-06-14 14:00:00,27.52,27.62,27.49,27.55,929093.0,25.798,25.8917,25.7699,25.8261,929093.0
2024-06-14 14:30:00,27.55,27.55,27.49,27.5,1292459.0,25.8261,25.8261,25.7699,25.7792,1292459.0
2024-06-14 15:00:00,27.5,27.54,27.48,27.51,1087561.0,25.7792,25.8167,25.7605,25.7886,1087561.0
2024-06-14 15:30:00,27.51,27.56,27.49,27.53,3268273.0,25.7886,25.8355,25.7699,25.8074,3268273.0
2024-06-17 09:30:00,27.45,27.48,27.22,27.27,2152531.0,25.7324,25.7605,25.5168,25.5636,2152531.0
2024-06-17 10:00:00,27.27,27.29,27.13,27.22,2203307.0,25.5636,25.5824,25.4324,25.5168,2203307.0
2024-06-17 10:30:00,27.23,27.27,27.21,27.23,874174.0,25.5261,25.5636,25.5074,25.5261,874174.0
2024-06-17 11:00:00,27.24,27.25,27.09,27.13,1695630.0,25.5355,25.5449,25.3949,25.4324,1695630.0
2024-06-17 11:30:00,27.13,27.15,27.04,27.04,1695527.0,25.4324,25.4511,25.348,25.348,1695527.0
2024-06-17 12:00:00,27.05,27.08,27.01,27.02,2168661.0,25.3574,25.3855,25.3199,25.3293,2168661.0
2024-06-17 12:30:00,27.03,27.07,26.94,26.99,2248649.0,25.3386,25.3761,25.2543,25.3011,2248649.0
2024-06-17 13:00:00,26.99,27.0,26.87,26.88,1656473.0,25.3011,25.3105,25.1887,25.198,1656473.0
2024-06-17 13:30:00,26.89,26.99,26.87,26.96,1439555.0,25.2074,25.3011,25.1887,25.273,1439555.0
2024-06-17 14:00:00,26.96,27.0,26.91,26.97,1521761.0,25.273,25.3105,25.2262,25.2824,1521761.0
2024-06-17 14:30:00,26.96,26.98,26.91,26.92,1288945.0,25.273,25.2918,25.2262,25.2355,1288945.0
2024-06-17 15:00:00,26.91,26.99,26.91,26.99,1834873.0,25.2262,25.3011,25.2262,25.3011,1834873.0
2024-06-17 15:30:00,26.98,27.0,26.92,26.99,4061908.0,25.2918,25.3105,25.2355,25.3011,4061908.0
2024-06-18 09:30:00,26.98,27.38,26.95,27.26,3764390.0,25.2918,25.6667,25.2637,25.5543,3764390.0
2024-06-18 10:00:00,27.26,27.28,27.13,27.2,1454083.0,25.5543,25.573,25.4324,25.498,1454083.0
2024-06-18 10:30:00,27.2,27.32,27.17,27.28,1129775.0,25.498,25.6105,25.4699,25.573,1129775.0
2024-06-18 11:00:00,27.29,27.36,27.26,27.32,1414531.0,25.5824,25.648,25.5543,25.6105,1414531.0
2024-06-18 11:30:00,27.32,27.4,27.31,27.33,1199755.0,25.6105,25.6855,25.6011,25.6199,1199755.0
2024-06-18 12:00:00,27.32,27.33,27.2,27.21,1088953.0,25.6105,25.6199,25.498,25.5074,1088953.0
2024-06-18 12:30:00,27.2,27.35,27.19,27.34,2210152.0,25.498,25.6386,25.4886,25.6292,2210152.0
2024-06-18 13:00:00,27.33,27.4,27.31,27.32,1154874.0,25.6199,25.6855,25.6011,25.6105,1154874.0
2024-06-18 13:30:00,27.32,27.43,27.3,27.35,1188729.0,25.6105,25.7136,25.5918,25.6386,1188729.0
2024-06-18 14:00:00,27.36,27.4,27.28,27.3,928731.0,25.648,25.6855,25.573,25.5918,928731.0
2024-06-18 14:30:00,27.3,27.39,27.3,27.37,1221120.0,25.5918,25.6761,25.5918,25.6574,1221120.0
2024-06-18 15:00:00,27.38,27.38,27.27,27.33,1277385.0,25.6667,25.6667,25.5636,25.6199,1277385.0
2024-06-18 15:30:00,27.33,27.46,27.32,27.43,3123512.0,25.6199,25.7417,25.6105,25.7136,3123512.0
2024-06-20 09:30:00,27.2,27.63,27.15,27.59,2983252.0,25.498,25.9011,25.4511,25.8636,2983252.0
2024-06-20 10:00:00,27.6,27.82,27.55,27.64,2765877.0,25.873,26.0792,25.8261,25.9105,2765877.0
2024-06-20 10:30:00,27.64,27.71,27.56,27.59,1426605.0,25.9105,25.9761,25.8355,25.8636,1426605.0
2024-06-20 11:00:00,27.58,27.63,27.53,27.62,1383234.0,25.8542,25.9011,25.8074,25.8917,1383234.0
2024-06-20 11:30:00,27.61,27.83,27.6,27.79,1566371.0,25.8824,26.0886,25.873,26.0511,1566371.0
2024-06-20 12:00:00,27.79,27.89,27.76,27.89,1033561.0,26.0511,26.1448,26.023,26.1448,1033561.0
2024-06-20 12:30:00,27.88,27.95,27.86,27.91,1845247.0,26.1355,26.2011,26.1167,26.1636,1845247.0
2024-06-20 13:00:00,27.91,27.96,27.78,27.92,1379509.0,26.1636,26.2105,26.0417,26.173,1379509.0
2024-06-20 13:30:00,27.92,27.93,27.84,27.85,1276347.0,26.173,26.1823,26.098,26.1073,1276347.0
2024-06-20 14:00:00,27.86,27.88,27.82,27.87,720968.0,26.1167,26.1355,26.0792,26.1261,720968.0
2024-06-20 14:30:00,27.87,27.88,27.81,27.87,907720.0,26.1261,26.1355,26.0698,26.1261,907720.0
2024-06-20 15:00:00,27.87,27.88,27.75,27.81,1809398.0,26.1261,26.1355,26.0136,26.0698,1809398.0
2024-06-20 15:30:00,27.81,27.83,27.73,27.74,3287062.0,26.0698,26.0886,25.9948,26.0042,3287062.0
2024-06-21 09:30:00,27.77,27.88,27.56,27.76,5111141.0,26.0323,26.1355,25.8355,26.023,5111141.0
2024-06-21 10:00:00,27.76,27.83,27.71,27.83,922465.0,26.023,26.0886,25.9761,26.0886,922465.0
2024-06-21 10:30:00,27.83,27.89,27.74,27.76,1373245.0,26.0886,26.1448,26.0042,26.023,1373245.0
2024-06-21 11:00:00,27.75,27.78,27.64,27.64,997080.0,26.0136,26.0417,25.9105,25.9105,997080.0
2024-06-21 11:30:00,27.64,27.72,27.61,27.62,800125.0,25.9105,25.9855,25.8824,25.8917,800125.0
2024-06-21 12:00:00,27.61,27.65,27.56,27.61,745330.0,25.8824,25.9198,25.8355,25.8824,745330.0
2024-06-21 12:30:00,27.62,27.64,27.58,27.64,730691.0,25.8917,25.9105,25.8542,25.9105,730691.0
2024-06-21 13:00:00,27.64,27.68,27.63,27.67,606147.0,25.9105,25.948,25.9011,25.9386,606147.0
2024-06-21 13:30:00,27.68,27.72,27.66,27.7,830625.0,25.948,25.9855,25.9292,25.9667,830625.0
2024-06-21 14:00:00,27.7,27.77,27.65,27.7,996272.0,25.9667,26.0323,25.9198,25.9667,996272.0
2024-06-21 14:30:00,27.71,27.72,27.67,27.71,982476.0,25.9761,25.9855,25.9386,25.9761,982476.0
2024-06-21 15:00:00,27.72,27.73,27.62,27.64,1053719.0,25.9855,25.9948,25.8917,25.9105,1053719.0
2024-06-21 15:30:00,27.64,27.83,27.63,27.74,4587606.0,25.9105,26.0886,25.9011,26.0042,4587606.0
2024-06-24 09:30:00,27.95,28.22,27.87,27.89,3709351.0,26.2011,26.4542,26.1261,26.1448,3709351.0
2024-06-24 10:00:00,27.89,27.91,27.73,27.85,2245757.0,26.1448,26.1636,25.9948,26.1073,2245757.0
2024-06-24 10:30:00,27.85,27.99,27.82,27.92,1554586.0,26.1073,26.2386,26.0792,26.173,1554586.0
2024-06-24 11:00:00,27.92,27.95,27.86,27.95,1012685.0,26.173,26.2011,26.1167,26.2011,1012685.0
2024-06-24 11:30:00,27.95,28.06,27.94,28.04,1429051.0,26.2011,26.3042,26.1917,26.2854,1429051.0
2024-06-24 12:00:00,28.04,28.04,27.95,28.0,903353.0,26.2854,26.2854,26.2011,26.2479,903353.0
2024-06-24 12:30:00,28.0,28.0,27.86,27.9,931088.0,26.2479,26.2479,26.1167,26.1542,931088.0
2024-06-24 13:00:00,27.89,28.03,27.87,28.03,1276124.0,26.1448,26.2761,26.1261,26.2761,1276124.0
2024-06-24 13:30:00,28.03,28.14,28.02,28.14,1130775.0,26.2761,26.3792,26.2667,26.3792,1130775.0
2024-06-24 14:00:00,28.14,28.27,28.12,28.27,1742107.0,26.3792,26.5011,26.3604,26.5011,1742107.0
2024-06-24 14:30:00,28.27,28.34,28.23,28.31,1862778.0,26.5011,26.5667,26.4636,26.5386,1862778.0
2024-06-24 15:00:00,28.31,28.31,28.23,28.26,1311028.0,26.5386,26.5386,26.4636,26.4917,1311028.0
2024-06-24 15:30:00,28.26,28.41,28.23,28.35,5271761.0,26.4917,26.6323,26.4636,26.576,5271761.0
2024-06-25 09:30:00,28.4,28.45,28.12,28.16,2110004.0,26.6229,26.6698,26.3604,26.3979,2110004.0
2024-06-25 10:00:00,28.17,28.27,28.08,28.24,1621551.0,26.4073,26.5011,26.3229,26.4729,1621551.0
2024-06-25 10:30:00,28.24,28.29,28.2,28.25,1130343.0,26.4729,26.5198,26.4354,26.4823,1130343.0
2024-06-25 11:00:00,28.25,28.26,28.15,28.17,1296121.0,26.4823,26.4917,26.3886,26.4073,1296121.0
2024-06-25 11:30:00,28.16,28.17,28.1,28.11,919582.0,26.3979,26.4073,26.3417,26.3511,919582.0
2024-06-25 12:00:00,28.11,28.11,28.03,28.08,911793.0,26.3511,26.3511,26.2761,26.3229,911793.0
2024-06-25 12:30:00,28.07,28.08,28.02,28.07,711269.0,26.3136,26.3229,26.2667,26.3136,711269.0
2024-06-25 13:00:00,28.07,28.12,28.06,28.12,685962.0,26.3136,26.3604,26.3042,26.3604,685962.0
2024-06-25 13:30:00,28.12,28.14,28.01,28.02,797936.0,26.3604,26.3792,26.2573,26.2667,797936.0
2024-06-25 14:00:00,28.01,28.02,27.97,28.02,1011011.0,26.2573,26.2667,26.2198,26.2667,1011011.0
2024-06-25 14:30:00,28.02,28.02,27.97,27.97,696633.0,26.2667,26.2667,26.2198,26.2198,696633.0
2024-06-25 15:00:00,27.97,28.03,27.93,28.02,1010991.0,26.2198,26.2761,26.1823,26.2667,1010991.0
2024-06-25 15:30:00,28.02,28.04,27.95,27.99,2661930.0,26.2667,26.2854,26.2011,26.2386,2661930.0
2024-06-26 09:30:00,27.91,27.93,27.71,27.78,1820556.0,26.1636,26.1823,25.9761,26.0417,1820556.0
2024-06-26 10:00:00,27.79,27.82,27.71,27.8,1075668.0,26.0511,26.0792,25.9761,26.0605,1075668.0
2024-06-26 10:30:00,27.8,27.83,27.76,27.83,731187.0,26.0605,26.0886,26.023,26.0886,731187.0
2024-06-26 11:00:00,27.83,27.84,27.76,27.77,710810.0,26.0886,26.098,26.023,26.0323,710810.0
2024-06-26 11:30:00,27.77,27.82,27.76,27.82,659363.0,26.0323,26.0792,26.023,26.0792,659363.0
2024-06-26 12:00:00,27.81,27.88,27.81,27.85,590491.0,26.0698,26.1355,26.0698,26.1073,590491.0
2024-06-26 12:30:00,27.85,27.86,27.74,27.75,1129895.0,26.1073,26.1167,26.0042,26.0136,1129895.0
2024-06-26 13:00:00,27.75,27.75,27.07,27.35,5809930.0,26.0136,26.0136,25.3761,25.6386,5809930.0
2024-06-26 13:30:00,27.35,27.53,27.29,27.36,2685627.0,25.6386,25.8074,25.5824,25.648,2685627.0
2024-06-26 14:00:00,27.35,27.45,27.27,27.44,1841870.0,25.6386,25.7324,25.5636,25.723,1841870.0
2024-06-26 14:30:00,27.44,27.53,27.43,27.51,1006003.0,25.723,25.8074,25.7136,25.7886,1006003.0
2024-06-26 15:00:00,27.52,27.52,27.31,27.35,1820487.0,25.798,25.798,25.6011,25.6386,1820487.0
2024-06-26 15:30:00,27.35,27.46,27.35,27.42,3219422.0,25.6386,25.7417,25.6386,25.7042,3219422.0
2024-06-27 09:30:00,27.37,27.37,27.16,27.23,3238262.0,25.6574,25.6574,25.4605,25.5261,3238262.0
2024-06-27 10:00:00,27.24,27.25,27.07,27.15,2164370.0,25.5355,25.5449,25.3761,25.4511,2164370.0
2024-06-27 10:30:00,27.16,27.29,27.14,27.23,2008379.0,25.4605,25.5824,25.4418,25.5261,2008379.0
2024-06-27 11:00:00,27.23,27.52,27.21,27.5,2000767.0,25.5261,25.798,25.5074,25.7792,2000767.0
2024-06-27 11:30:00,27.5,27.73,27.49,27.73,2147885.0,25.7792,25.9948,25.7699,25.9948,2147885.0
2024-06-27 12:00:00,27.73,27.75,27.49,27.74,1231922.0,25.9948,26.0136,25.7699,26.0042,1231922.0
2024-06-27 12:30:00,27.74,27.74,27.6,27.64,1193518.0,26.0042,26.0042,25.873,25.9105,1193518.0
2024-06-27 13:00:00,27.64,27.71,27.6,27.71,683110.0,25.9105,25.9761,25.873,25.9761,683110.0
2024-06-27 13:30:00,27.71,27.8,27.69,27.79,1097418.0,25.9761,26.0605,25.9573,26.0511,1097418.0
2024-06-27 14:00:00,27.79,27.8,27.69,27.71,880240.0,26.0511,26.0605,25.9573,25.9761,880240.0
2024-06-27 14:30:00,27.71,27.82,27.69,27.8,955811.0,25.9761,26.0792,25.9573,26.0605,955811.0
2024-06-27 15:00:00,27.8,27.83,27.71,27.73,1079458.0,26.0605,26.0886,25.9761,25.9948,1079458.0
2024-06-27 15:30:00,27.73,27.83,27.71,27.81,2715768.0,25.9948,26.0886,25.9761,26.0698,2715768.0
2024-06-28 09:30:00,27.78,27.98,27.64,27.85,1970887.0,26.0417,26.2292,25.9105,26.1073,1970887.0
2024-06-28 10:00:00,27.86,28.08,27.85,28.0,1464566.0,26.1167,26.3229,26.1073,26.2479,1464566.0
2024-06-28 10:30:00,28.0,28.11,27.96,27.98,1209206.0,26.2479,26.3511,26.2105,26.2292,1209206.0
2024-06-28 11:00:00,27.97,28.03,27.91,27.98,1118000.0,26.2198,26.2761,26.1636,26.2292,1118000.0
2024-06-28 11:30:00,27.98,28.0,27.94,27.95,1033335.0,26.2292,26.2479,26.1917,26.2011,1033335.0
2024-06-28 12:00:00,27.94,28.01,27.88,27.99,699288.0,26.1917,26.2573,26.1355,26.2386,699288.0
2024-06-28 12:30:00,27.99,28.05,27.98,28.0,887286.0,26.2386,26.2948,26.2292,26.2479,887286.0
2024-06-28 13:00:00,27.99,28.02,27.96,27.99,732463.0,26.2386,26.2667,26.2105,26.2386,732463.0
2024-06-28 13:30:00,27.99,27.99,27.9,27.92,548058.0,26.2386,26.2386,26.1542,26.173,548058.0
2024-06-28 14:00:00,27.92,28.12,27.88,28.1,2194941.0,26.173,26.3604,26.1355,26.3417,2194941.0
2024-06-28 14:30:00,28.11,28.12,27.99,28.05,1554727.0,26.3511,26.3604,26.2386,26.2948,1554727.0
2024-06-28 15:00:00,28.05,28.05,27.95,28.0,1381861.0,26.2948,26.2948,26.2011,26.2479,1381861.0
2024-06-28 15:30:00,28.01,28.02,27.87,27.99,3755597.0,26.2573,26.2667,26.1261,26.2386,3755597.0
2024-07-01 09:30:00,27.95,28.58,27.94,28.58,3261735.0,26.2011,26.7917,26.1917,26.7917,3261735.0
2024-07-01 10:00:00,28.58,28.63,28.51,28.54,2571269.0,26.7917,26.8385,26.726,26.7542,2571269.0
2024-07-01 10:30:00,28.54,28.54,28.35,28.38,1421582.0,26.7542,26.7542,26.576,26.6042,1421582.0
2024-07-01 11:00:00,28.38,28.38,28.26,28.28,1061118.0,26.6042,26.6042,26.4917,26.5104,1061118.0
2024-07-01 11:30:00,28.28,28.28,28.21,28.25,1778398.0,26.5104,26.5104,26.4448,26.4823,1778398.0
2024-07-01 12:00:00,28.25,28.29,28.19,28.24,926069.0,26.4823,26.5198,26.4261,26.4729,926069.0
2024-07-01 12:30:00,28.24,28.25,28.18,28.22,918993.0,26.4729,26.4823,26.4167,26.4542,918993.0
2024-07-01 13:00:00,28.21,28.24,28.17,28.2,895629.0,26.4448,26.4729,26.4073,26.4354,895629.0
2024-07-01 13:30:00,28.2,28.32,28.19,28.28,943145.0,26.4354,26.5479,26.4261,26.5104,943145.0
2024-07-01 14:00:00,28.28,28.29,28.21,28.22,525769.0,26.5104,26.5198,26.4448,26.4542,525769.0
2024-07-01 14:30:00,28.23,28.28,28.21,28.23,1025977.0,26.4636,26.5104,26.4448,26.4636,1025977.0
2024-07-01 15:00:00,28.22,28.25,28.17,28.18,1321714.0,26.4542,26.4823,26.4073,26.4167,1321714.0
2024-07-01 15:30:00,28.19,28.26,28.18,28.23,2878446.0,26.4261,26.4917,26.4167,26.4636,2878446.0
2024-07-02 09:30:00,28.22,28.28,28.0,28.02,1735397.0,26.4542,26.5104,26.2479,26.2667,1735397.0
2024-07-02 10:00:00,28.03,28.04,27.88,27.96,1719082.0,26.2761,26.2854,26.1355,26.2105,1719082.0
2024-07-02 10:30:00,27.96,28.02,27.91,27.95,878328.0,26.2105,26.2667,26.1636,26.2011,878328.0
2024-07-02 11:00:00,27.95,27.95,27.77,27.82,1436032.0,26.2011,26.2011,26.0323,26.0792,1436032.0
2024-07-02 11:30:00,27.83,27.87,27.77,27.77,1298651.0,26.0886,26.1261,26.0323,26.0323,1298651.0
2024-07-02 12:00:00,27.77,27.85,27.69,27.8,1456461.0,26.0323,26.1073,25.9573,26.0605,1456461.0
2024-07-02 12:30:00,27.81,27.87,27.73,27.8,707485.0,26.0698,26.1261,25.9948,26.0605,707485.0
2024-07-02 13:00:00,27.8,27.83,27.78,27.81,828586.0,26.0605,26.0886,26.0417,26.0698,828586.0
2024-07-02 13:30:00,27.8,27.92,27.8,27.89,487534.0,26.0605,26.173,26.0605,26.1448,487534.0
2024-07-02 14:00:00,27.89,27.9,27.85,27.88,521916.0,26.1448,26.1542,26.1073,26.1355,521916.0
2024-07-02 14:30:00,27.88,27.91,27.82,27.83,675664.0,26.1355,26.1636,26.0792,26.0886,675664.0
2024-07-02 15:00:00,27.83,27.89,27.82,27.88,916879.0,26.0886,26.1448,26.0792,26.1355,916879.0
2024-07-02 15:30:00,27.88,27.89,27.81,27.84,2708208.0,26.1355,26.1448,26.0698,26.098,2708208.0
2024-07-03 09:30:00,27.92,28.04,27.89,28.0,1480430.0,26.173,26.2854,26.1448,26.2479,1480430.0
2024-07-03 10:00:00,28.0,28.05,27.95,28.0,1170253.0,26.2479,26.2948,26.2011,26.2479,1170253.0
2024-07-03 10:30:00,28.0,28.03,27.72,27.73,1286153.0,26.2479,26.2761,25.9855,25.9948,1286153.0
2024-07-03 11:00:00,27.72,27.79,27.69,27.71,1192239.0,25.9855,26.0511,25.9573,25.9761,1192239.0
2024-07-03 11:30:00,27.71,27.8,27.61,27.66,1149079.0,25.9761,26.0605,25.8824,25.9292,1149079.0
2024-07-03 12:00:00,27.66,27.74,27.65,27.66,1075952.0,25.9292,26.0042,25.9198,25.9292,1075952.0
2024-07-03 12:30:00,27.67,27.79,27.65,27.67,2171295.0,25.9386,26.0511,25.9198,25.9386,2171295.0
2024-07-05 09:30:00,27.76,27.86,27.67,27.84,2118619.0,26.023,26.1167,25.9386,26.098,2118619.0
2024-07-05 10:00:00,27.84,27.93,27.77,27.91,1179935.0,26.098,26.1823,26.0323,26.1636,1179935.0
2024-07-05 10:30:00,27.91,27.91,27.81,27.89,836894.0,26.1636,26.1636,26.0698,26.1448,836894.0
2024-07-05 11:00:00,27.89,27.98,27.88,27.93,972764.0,26.1448,26.2292,26.1355,26.1823,972764.0
2024-07-05 11:30:00,27.93,28.06,27.92,27.98,1186727.0,26.1823,26.3042,26.173,26.2292,1186727.0
2024-07-05 12:00:00,27.97,27.98,27.92,27.96,552154.0,26.2198,26.2292,26.173,26.2105,552154.0
2024-07-05 12:30:00,27.97,28.05,27.96,28.01,679563.0,26.2198,26.2948,26.2105,26.2573,679563.0
2024-07-05 13:00:00,28.01,28.09,28.0,28.04,567930.0,26.2573,26.3323,26.2479,26.2854,567930.0
2024-07-05 13:30:00,28.04,28.09,28.03,28.07,464979.0,26.2854,26.3323,26.2761,26.3136,464979.0
2024-07-05 14:00:00,28.07,28.09,28.0,28.04,590574.0,26.3136,26.3323,26.2479,26.2854,590574.0
2024-07-05 14:30:00,28.04,28.04,27.98,28.01,634455.0,26.2854,26.2854,26.2292,26.2573,634455.0
2024-07-05 15:00:00,28.01,28.02,27.95,27.98,677548.0,26.2573,26.2667,26.2011,26.2292,677548.0
2024-07-05 15:30:00,27.98,28.07,27.95,28.05,2004522.0,26.2292,26.3136,26.2011,26.2948,2004522.0
2024-07-08 09:30:00,28.05,28.12,27.87,27.99,1482189.0,26.2948,26.3604,26.1261,26.2386,1482189.0
2024-07-08 10:00:00,27.99,28.03,27.96,27.97,752727.0,26.2386,26.2761,26.2105,26.2198,752727.0
2024-07-08 10:30:00,27.97,27.99,27.89,27.96,911103.0,26.2198,26.2386,26.1448,26.2105,911103.0
2024-07-08 11:00:00,27.95,27.96,27.83,27.84,797037.0,26.2011,26.2105,26.0886,26.098,797037.0
2024-07-08 11:30:00,27.84,27.87,27.81,27.87,760899.0,26.098,26.1261,26.0698,26.1261,760899.0
2024-07-08 12:00:00,27.86,27.95,27.86,27.95,542135.0,26.1167,26.2011,26.1167,26.2011,542135.0
2024-07-08 12:30:00,27.95,28.01,27.88,27.89,694571.0,26.2011,26.2573,26.1355,26.1448,694571.0
2024-07-08 13:00:00,27.88,27.9,27.79,27.89,690188.0,26.1355,26.1542,26.0511,26.1448,690188.0
2024-07-08 13:30:00,27.89,27.96,27.88,27.91,739248.0,26.1448,26.2105,26.1355,26.1636,739248.0
2024-07-08 14:00:00,27.91,27.94,27.88,27.88,589183.0,26.1636,26.1917,26.1355,26.1355,589183.0
2024-07-08 14:30:00,27.89,27.9,27.84,27.89,652306.0,26.1448,26.1542,26.098,26.1448,652306.0
2024-07-08 15:00:00,27.89,27.93,27.86,27.92,1115853.0,26.1448,26.1823,26.1167,26.173,1115853.0
2024-07-08 15:30:00,27.93,27.94,27.83,27.93,2838904.0,26.1823,26.1917,26.0886,26.1823,2838904.0
2024-07-09 09:30:00,27.88,27.94,27.57,27.6,2161031.0,26.1355,26.1917,25.8449,25.873,2161031.0
2024-07-09 10:00:00,27.6,27.62,27.29,27.34,3924590.0,25.873,25.8917,25.5824,25.6292,3924590.0
2024-07-09 10:30:00,27.33,27.47,27.31,27.41,1987487.0,25.6199,25.7511,25.6011,25.6949,1987487.0
2024-07-09 11:00:00,27.41,27.47,27.33,27.46,1678155.0,25.6949,25.7511,25.6199,25.7417,1678155.0
2024-07-09 11:30:00,27.46,27.55,27.32,27.54,1977165.0,25.7417,25.8261,25.6105,25.8167,1977165.0
2024-07-09 12:00:00,27.54,27.69,27.52,27.66,1239714.0,25.8167,25.9573,25.798,25.9292,1239714.0
2024-07-09 12:30:00,27.66,27.82,27.64,27.8,1650170.0,25.9292,26.0792,25.9105,26.0605,1650170.0
2024-07-09 13:00:00,27.8,27.83,27.68,27.69,972364.0,26.0605,26.0886,25.948,25.9573,972364.0
2024-07-09 13:30:00,27.7,27.74,27.63,27.69,814508.0,25.9667,26.0042,25.9011,25.9573,814508.0
2024-07-09 14:00:00,27.69,27.71,27.67,27.67,676693.0,25.9573,25.9761,25.9386,25.9386,676693.0
2024-07-09 14:30:00,27.68,27.72,27.64,27.69,725970.0,25.948,25.9855,25.9105,25.9573,725970.0
2024-07-09 15:00:00,27.69,27.69,27.61,27.63,1244413.0,25.9573,25.9573,25.8824,25.9011,1244413.0
2024-07-09 15:30:00,27.64,27.74,27.63,27.71,4225776.0,25.9105,26.0042,25.9011,25.9761,4225776.0
2024-07-10 09:30:00,27.83,28.17,27.8,28.13,3780328.0,26.0886,26.4073,26.0605,26.3698,3780328.0
2024-07-10 10:00:00,28.14,28.19,27.98,28.13,1620837.0,26.3792,26.4261,26.2292,26.3698,1620837.0
2024-07-10 10:30:00,28.13,28.14,28.01,28.07,1008084.0,26.3698,26.3792,26.2573,26.3136,1008084.0
2024-07-10 11:00:00,28.08,28.19,28.0,28.1,2272238.0,26.3229,26.4261,26.2479,26.3417,2272238.0
2024-07-10 11:30:00,28.1,28.24,28.09,28.2,1659857.0,26.3417,26.4729,26.3323,26.4354,1659857.0
2024-07-10 12:00:00,28.2,28.26,28.14,28.21,1560393.0,26.4354,26.4917,26.3792,26.4448,1560393.0
2024-07-10 12:30:00,28.21,28.33,28.19,28.3,1558309.0,26.4448,26.5573,26.4261,26.5292,1558309.0
2024-07-10 13:00:00,28.29,28.41,28.29,28.33,1205917.0,26.5198,26.6323,26.5198,26.5573,1205917.0
2024-07-10 13:30:00,28.33,28.34,28.26,28.3,663307.0,26.5573,26.5667,26.4917,26.5292,663307.0
2024-07-10 14:00:00,28.3,28.3,28.15,28.17,748468.0,26.5292,26.5292,26.3886,26.4073,748468.0
2024-07-10 14:30:00,28.17,28.24,28.14,28.23,839027.0,26.4073,26.4729,26.3792,26.4636,839027.0
2024-07-10 15:00:00,28.24,28.26,28.17,28.21,1188479.0,26.4729,26.4917,26.4073,26.4448,1188479.0
2024-07-10 15:30:00,28.22,28.36,28.22,28.34,2874283.0,26.4542,26.5854,26.4542,26.5667,2874283.0
2024-07-11 09:30:00,28.81,29.23,28.57,28.67,7228192.0,27.0073,27.401,26.7823,26.876,7228192.0
2024-07-11 10:00:00,28.67,28.77,28.44,28.5,3483639.0,26.876,26.9698,26.6604,26.7167,3483639.0
2024-07-11 10:30:00,28.51,28.58,28.44,28.58,2150556.0,26.726,26.7917,26.6604,26.7917,2150556.0
2024-07-11 11:00:00,28.58,28.62,28.42,28.5,1861688.0,26.7917,26.8292,26.6417,26.7167,1861688.0
2024-07-11 11:30:00,28.5,28.73,28.47,28.73,2092649.0,26.7167,26.9323,26.6885,26.9323,2092649.0
2024-07-11 12:00:00,28.73,28.79,28.69,28.75,1440565.0,26.9323,26.9885,26.8948,26.951,1440565.0
2024-07-11 12:30:00,28.76,28.87,28.74,28.87,1910975.0,26.9604,27.0635,26.9416,27.0635,1910975.0
2024-07-11 13:00:00,28.87,28.9,28.65,28.67,1864259.0,27.0635,27.0916,26.8573,26.876,1864259.0
2024-07-11 13:30:00,28.67,28.7,28.57,28.69,1328247.0,26.876,26.9041,26.7823,26.8948,1328247.0
2024-07-11 14:00:00,28.69,28.71,28.65,28.67,868280.0,26.8948,26.9135,26.8573,26.876,868280.0
2024-07-11 14:30:00,28.67,28.75,28.61,28.64,1382495.0,26.876,26.951,26.8198,26.8479,1382495.0
2024-07-11 15:00:00,28.64,28.69,28.61,28.68,1258533.0,26.8479,26.8948,26.8198,26.8854,1258533.0
2024-07-11 15:30:00,28.68,28.71,28.62,28.65,3521520.0,26.8854,26.9135,26.8292,26.8573,3521520.0
2024-07-12 09:30:00,28.9,29.06,28.79,28.95,3674490.0,27.0916,27.2416,26.9885,27.1385,3674490.0
2024-07-12 10:00:00,28.95,29.13,28.91,29.13,1832363.0,27.1385,27.3072,27.101,27.3072,1832363.0
2024-07-12 10:30:00,29.13,29.14,28.93,28.97,1540717.0,27.3072,27.3166,27.1198,27.1573,1540717.0
2024-07-12 11:00:00,28.98,29.05,28.92,28.98,1284095.0,27.1666,27.2322,27.1104,27.1666,1284095.0
2024-07-12 11:30:00,28.98,29.01,28.89,28.99,1676550.0,27.1666,27.1948,27.0823,27.176,1676550.0
2024-07-12 12:00:00,29.0,29.05,28.98,29.0,867389.0,27.1854,27.2322,27.1666,27.1854,867389.0
2024-07-12 12:30:00,29.0,29.05,28.96,29.05,642223.0,27.1854,27.2322,27.1479,27.2322,642223.0
2024-07-12 13:00:00,29.04,29.11,28.99,29.01,1451972.0,27.2229,27.2885,27.176,27.1948,1451972.0
2024-07-12 13:30:00,29.0,29.12,29.0,29.07,1130161.0,27.1854,27.2979,27.1854,27.251,1130161.0
2024-07-12 14:00:00,29.06,29.1,29.01,29.04,884999.0,27.2416,27.2791,27.1948,27.2229,884999.0
2024-07-12 14:30:00,29.04,29.14,29.02,29.14,1015198.0,27.2229,27.3166,27.2041,27.3166,1015198.0
2024-07-12 15:00:00,29.14,29.14,29.0,29.01,1077524.0,27.3166,27.3166,27.1854,27.1948,1077524.0
2024-07-12 15:30:00,29.01,29.02,28.9,28.93,2880011.0,27.1948,27.2041,27.0916,27.1198,2880011.0
2024-07-15 09:30:00,29.03,29.2,28.97,29.05,2936769.0,27.2135,27.3729,27.1573,27.2322,2936769.0
2024-07-15 10:00:00,29.05,29.05,28.9,28.93,1485446.0,27.2322,27.2322,27.0916,27.1198,1485446.0
2024-07-15 10:30:00,28.92,28.94,28.84,28.93,1164919.0,27.1104,27.1291,27.0354,27.1198,1164919.0
2024-07-15 11:00:00,28.92,28.96,28.83,28.85,1308210.0,27.1104,27.1479,27.026,27.0448,1308210.0
2024-07-15 11:30:00,28.85,28.95,28.85,28.89,977431.0,27.0448,27.1385,27.0448,27.0823,977431.0
2024-07-15 12:00:00,28.89,28.98,28.87,28.92,818440.0,27.0823,27.1666,27.0635,27.1104,818440.0
2024-07-15 12:30:00,28.92,28.93,28.86,28.87,756191.0,27.1104,27.1198,27.0541,27.0635,756191.0
2024-07-15 13:00:00,28.87,28.92,28.86,28.87,650396.0,27.0635,27.1104,27.0541,27.0635,650396.0
2024-07-15 13:30:00,28.86,29.03,28.86,28.99,964557.0,27.0541,27.2135,27.0541,27.176,964557.0
2024-07-15 14:00:00,28.99,29.08,28.95,29.07,1150536.0,27.176,27.2604,27.1385,27.251,1150536.0
2024-07-15 14:30:00,29.07,29.23,29.06,29.22,2490568.0,27.251,27.401,27.2416,27.3916,2490568.0
2024-07-15 15:00:00,29.23,29.27,29.18,29.23,1616521.0,27.401,27.4385,27.3541,27.401,1616521.0
2024-07-15 15:30:00,29.23,29.23,29.05,29.12,3554712.0,27.401,27.401,27.2322,27.2979,3554712.0
2024-07-16 09:30:00,29.2,29.54,29.12,29.49,3249441.0,27.3729,27.6916,27.2979,27.6447,3249441.0
2024-07-16 10:00:00,29.49,29.56,29.3,29.36,3123425.0,27.6447,27.7103,27.4666,27.5228,3123425.0
2024-07-16 10:30:00,29.36,29.47,29.36,29.46,1658978.0,27.5228,27.626,27.5228,27.6166,1658978.0
2024-07-16 11:00:00,29.46,29.47,29.29,29.35,1671299.0,27.6166,27.626,27.4572,27.5135,1671299.0
2024-07-16 11:30:00,29.34,29.37,29.27,29.29,1192002.0,27.5041,27.5322,27.4385,27.4572,1192002.0
2024-07-16 12:00:00,29.28,29.43,29.28,29.36,1059545.0,27.4479,27.5885,27.4479,27.5228,1059545.0
2024-07-16 12:30:00,29.37,29.37,29.28,29.35,1072143.0,27.5322,27.5322,27.4479,27.5135,1072143.0
2024-07-16 13:00:00,29.34,29.37,29.29,29.31,695237.0,27.5041,27.5322,27.4572,27.476,695237.0
2024-07-16 13:30:00,29.32,29.42,29.31,29.41,775165.0,27.4854,27.5791,27.476,27.5697,775165.0
2024-07-16 14:00:00,29.42,29.5,29.4,29.45,1224683.0,27.5791,27.6541,27.5603,27.6072,1224683.0
2024-07-16 14:30:00,29.45,29.51,29.43,29.5,1361766.0,27.6072,27.6635,27.5885,27.6541,1361766.0
2024-07-16 15:00:00,29.5,29.5,29.41,29.46,974770.0,27.6541,27.6541,27.5697,27.6166,974770.0
2024-07-16 15:30:00,29.45,29.5,29.39,29.49,2825221.0,27.6072,27.6541,27.551,27.6447,2825221.0
2024-07-17 09:30:00,29.42,29.97,29.31,29.7,4783654.0,27.5791,28.0947,27.476,27.8416,4783654.0
2024-07-17 10:00:00,29.7,30.3,29.62,30.18,5838441.0,27.8416,28.404,27.7666,28.2915,5838441.0
2024-07-17 10:30:00,30.19,30.19,29.87,29.98,2776654.0,28.3009,28.3009,28.0009,28.1041,2776654.0
2024-07-17 11:00:00,29.98,30.0,29.69,29.77,2024647.0,28.1041,28.1228,27.8322,27.9072,2024647.0
2024-07-17 11:30:00,29.77,29.83,29.7,29.73,1729678.0,27.9072,27.9634,27.8416,27.8697,1729678.0
2024-07-17 12:00:00,29.72,29.8,29.65,29.74,2124593.0,27.8603,27.9353,27.7947,27.8791,2124593.0
2024-07-17 12:30:00,29.74,29.83,29.65,29.8,3251936.0,27.8791,27.9634,27.7947,27.9353,3251936.0
2024-07-17 13:00:00,29.79,29.87,29.71,29.87,1835921.0,27.9259,28.0009,27.8509,28.0009,1835921.0
2024-07-17 13:30:00,29.87,29.96,29.82,29.95,1427512.0,28.0009,28.0853,27.9541,28.0759,1427512.0
2024-07-17 14:00:00,29.95,30.02,29.94,29.96,1300931.0,28.0759,28.1416,28.0666,28.0853,1300931.0
2024-07-17 14:30:00,29.96,29.98,29.9,29.96,1371800.0,28.0853,28.1041,28.0291,28.0853,1371800.0
2024-07-17 15:00:00,29.96,29.99,29.91,29.95,1330616.0,28.0853,28.1134,28.0384,28.0759,1330616.0
2024-07-17 15:30:00,29.95,30.05,29.94,30.03,4328462.0,28.0759,28.1697,28.0666,28.1509,4328462.0
2024-07-18 09:30:00,29.91,30.41,29.86,30.4,4266549.0,28.0384,28.5071,27.9916,28.4978,4266549.0
2024-07-18 10:00:00,30.4,30.61,30.38,30.61,4704428.0,28.4978,28.6946,28.479,28.6946,4704428.0
2024-07-18 10:30:00,30.61,30.69,30.5,30.65,3463230.0,28.6946,28.7696,28.5915,28.7321,3463230.0
2024-07-18 11:00:00,30.64,30.67,30.47,30.53,2807532.0,28.7228,28.7509,28.5634,28.6196,2807532.0
2024-07-18 11:30:00,30.52,30.53,30.35,30.36,2191347.0,28.6103,28.6196,28.4509,28.4603,2191347.0
2024-07-18 12:00:00,30.36,30.39,30.16,30.33,2149362.0,28.4603,28.4884,28.2728,28.4322,2149362.0
2024-07-18 12:30:00,30.34,30.52,30.33,30.45,1932744.0,28.4415,28.6103,28.4322,28.5446,1932744.0
2024-07-18 13:00:00,30.45,30.45,30.32,30.38,1082545.0,28.5446,28.5446,28.4228,28.479,1082545.0
2024-07-18 13:30:00,30.38,30.38,30.18,30.19,1160445.0,28.479,28.479,28.2915,28.3009,1160445.0
2024-07-18 14:00:00,30.19,30.2,29.89,29.89,1760453.0,28.3009,28.3103,28.0197,28.0197,1760453.0
2024-07-18 14:30:00,29.9,29.9,29.78,29.8,2055805.0,28.0291,28.0291,27.9166,27.9353,2055805.0
2024-07-18 15:00:00,29.8,29.85,29.63,29.75,2263673.0,27.9353,27.9822,27.776,27.8884,2263673.0
2024-07-18 15:30:00,29.75,29.78,29.64,29.7,3796182.0,27.8884,27.9166,27.7853,27.8416,3796182.0
2024-07-19 09:30:00,29.94,29.99,29.56,29.64,3363538.0,28.0666,28.1134,27.7103,27.7853,3363538.0
2024-07-19 10:00:00,29.64,29.74,29.55,29.73,1634969.0,27.7853,27.8791,27.701,27.8697,1634969.0
2024-07-19 10:30:00,29.73,29.78,29.7,29.73,873001.0,27.8697,27.9166,27.8416,27.8697,873001.0
2024-07-19 11:00:00,29.73,29.76,29.61,29.7,1843850.0,27.8697,27.8978,27.7572,27.8416,1843850.0
2024-07-19 11:30:00,29.71,29.74,29.62,29.71,1374255.0,27.8509,27.8791,27.7666,27.8509,1374255.0
2024-07-19 12:00:00,29.71,29.79,29.69,29.76,934296.0,27.8509,27.9259,27.8322,27.8978,934296.0
2024-07-19 12:30:00,29.76,29.81,29.69,29.75,730337.0,27.8978,27.9447,27.8322,27.8884,730337.0
2024-07-19 13:00:00,29.76,29.82,29.74,29.8,844896.0,27.8978,27.9541,27.8791,27.9353,844896.0
2024-07-19 13:30:00,29.8,29.97,29.8,29.91,1177658.0,27.9353,28.0947,27.9353,28.0384,1177658.0
2024-07-19 14:00:00,29.91,30.0,29.91,30.0,1016409.0,28.0384,28.1228,28.0384,28.1228,1016409.0
2024-07-19 14:30:00,29.99,30.0,29.85,29.91,1252620.0,28.1134,28.1228,27.9822,28.0384,1252620.0
2024-07-19 15:00:00,29.91,29.99,29.9,29.94,1138174.0,28.0384,28.1134,28.0291,28.0666,1138174.0
2024-07-19 15:30:00,29.95,30.0,29.88,29.95,3343746.0,28.0759,28.1228,28.0103,28.0759,3343746.0
2024-07-22 09:30:00,30.11,30.23,29.5,29.52,4294980.0,28.2259,28.3384,27.6541,27.6728,4294980.0
2024-07-22 10:00:00,29.52,29.7,29.38,29.7,2617199.0,27.6728,27.8416,27.5416,27.8416,2617199.0
2024-07-22 10:30:00,29.7,29.76,29.63,29.71,1590513.0,27.8416,27.8978,27.776,27.8509,1590513.0
2024-07-22 11:00:00,29.72,29.78,29.64,29.68,1102569.0,27.8603,27.9166,27.7853,27.8228,1102569.0
2024-07-22 11:30:00,29.68,29.73,29.5,29.57,1254911.0,27.8228,27.8697,27.6541,27.7197,1254911.0
2024-07-22 12:00:00,29.57,29.59,29.5,29.54,1011799.0,27.7197,27.7385,27.6541,27.6916,1011799.0
2024-07-22 12:30:00,29.54,29.61,29.51,29.57,1010303.0,27.6916,27.7572,27.6635,27.7197,1010303.0
2024-07-22 13:00:00,29.57,29.65,29.56,29.57,765456.0,27.7197,27.7947,27.7103,27.7197,765456.0
2024-07-22 13:30:00,29.57,29.65,29.56,29.58,755596.0,27.7197,27.7947,27.7103,27.7291,755596.0
2024-07-22 14:00:00,29.59,29.59,29.52,29.55,781336.0,27.7385,27.7385,27.6728,27.701,781336.0
2024-07-22 14:30:00,29.55,29.66,29.54,29.58,932392.0,27.701,27.8041,27.6916,27.7291,932392.0
2024-07-22 15:00:00,29.58,29.62,29.56,29.57,1214100.0,27.7291,27.7666,27.7103,27.7197,1214100.0
2024-07-22 15:30:00,29.58,29.64,29.53,29.62,3604607.0,27.7291,27.7853,27.6822,27.7666,3604607.0
2024-07-23 09:30:00,29.62,29.64,29.48,29.52,1702027.0,27.7666,27.7853,27.6353,27.6728,1702027.0
2024-07-23 10:00:00,29.52,29.56,29.4,29.46,1367882.0,27.6728,27.7103,27.5603,27.6166,1367882.0
2024-07-23 10:30:00,29.46,29.52,29.33,29.43,1478601.0,27.6166,27.6728,27.4947,27.5885,1478601.0
2024-07-23 11:00:00,29.43,29.48,29.35,29.4,1013038.0,27.5885,27.6353,27.5135,27.5603,1013038.0
2024-07-23 11:30:00,29.39,29.5,29.39,29.46,1101042.0,27.551,27.6541,27.551,27.6166,1101042.0
2024-07-23 12:00:00,29.46,29.48,29.36,29.48,1127766.0,27.6166,27.6353,27.5228,27.6353,1127766.0
2024-07-23 12:30:00,29.47,29.49,29.41,29.46,685819.0,27.626,27.6447,27.5697,27.6166,685819.0
2024-07-23 13:00:00,29.45,29.52,29.44,29.48,480321.0,27.6072,27.6728,27.5978,27.6353,480321.0
2024-07-23 13:30:00,29.47,29.54,29.45,29.49,544202.0,27.626,27.6916,27.6072,27.6447,544202.0
2024-07-23 14:00:00,29.48,29.59,29.46,29.59,630468.0,27.6353,27.7385,27.6166,27.7385,630468.0
2024-07-23 14:30:00,29.59,29.6,29.49,29.52,829845.0,27.7385,27.7478,27.6447,27.6728,829845.0
2024-07-23 15:00:00,29.52,29.52,29.45,29.5,1138595.0,27.6728,27.6728,27.6072,27.6541,1138595.0
2024-07-23 15:30:00,29.5,29.53,29.44,29.48,3142035.0,27.6541,27.6822,27.5978,27.6353,3142035.0
2024-07-24 09:30:00,29.51,29.72,29.34,29.55,3137844.0,27.6635,27.8603,27.5041,27.701,3137844.0
2024-07-24 10:00:00,29.55,29.58,29.39,29.41,1414460.0,27.701,27.7291,27.551,27.5697,1414460.0
2024-07-24 10:30:00,29.4,29.53,29.31,29.51,1589343.0,27.5603,27.6822,27.476,27.6635,1589343.0
2024-07-24 11:00:00,29.51,29.56,29.42,29.43,1391107.0,27.6635,27.7103,27.5791,27.5885,1391107.0
2024-07-24 11:30:00,29.44,29.61,29.42,29.61,1134337.0,27.5978,27.7572,27.5791,27.7572,1134337.0
2024-07-24 12:00:00,29.61,29.7,29.58,29.69,918642.0,27.7572,27.8416,27.7291,27.8322,918642.0
2024-07-24 12:30:00,29.7,29.75,29.62,29.67,875388.0,27.8416,27.8884,27.7666,27.8135,875388.0
2024-07-24 13:00:00,29.68,29.73,29.67,29.7,773470.0,27.8228,27.8697,27.8135,27.8416,773470.0
2024-07-24 13:30:00,29.7,29.9,29.66,29.9,1313300.0,27.8416,28.0291,27.8041,28.0291,1313300.0
2024-07-24 14:00:00,29.9,29.97,29.82,29.91,1544690.0,28.0291,28.0947,27.9541,28.0384,1544690.0
2024-07-24 14:30:00,29.91,29.93,29.84,29.89,1162207.0,28.0384,28.0572,27.9728,28.0197,1162207.0
2024-07-24 15:00:00,29.89,29.95,29.86,29.95,1386411.0,28.0197,28.0759,27.9916,28.0759,1386411.0
2024-07-24 15:30:00,29.94,29.99,29.88,29.99,3551641.0,28.0666,28.1134,28.0103,28.1134,3551641.0
2024-07-25 09:30:00,29.97,30.62,29.97,30.55,4440117.0,28.0947,28.704,28.0947,28.6384,4440117.0
2024-07-25 10:00:00,30.55,30.93,30.54,30.66,4854101.0,28.6384,28.9946,28.629,28.7415,4854101.0
2024-07-25 10:30:00,30.66,30.66,30.27,30.33,2270364.0,28.7415,28.7415,28.3759,28.4322,2270364.0
2024-07-25 11:00:00,30.32,30.51,30.31,30.46,2215224.0,28.4228,28.6009,28.4134,28.554,2215224.0
2024-07-25 11:30:00,30.45,30.55,30.38,30.43,2042654.0,28.5446,28.6384,28.479,28.5259,2042654.0
2024-07-25 12:00:00,30.43,30.54,30.38,30.48,1364559.0,28.5259,28.629,28.479,28.5728,1364559.0
2024-07-25 12:30:00,30.47,30.51,30.4,30.46,1361677.0,28.5634,28.6009,28.4978,28.554,1361677.0
2024-07-25 13:00:00,30.46,30.52,30.4,30.41,1652340.0,28.554,28.6103,28.4978,28.5071,1652340.0
2024-07-25 13:30:00,30.42,30.46,30.3,30.34,1137996.0,28.5165,28.554,28.404,28.4415,1137996.0
2024-07-25 14:00:00,30.34,30.34,30.27,30.28,1077993.0,28.4415,28.4415,28.3759,28.3853,1077993.0
2024-07-25 14:30:00,30.27,30.38,30.27,30.34,1287109.0,28.3759,28.479,28.3759,28.4415,1287109.0
2024-07-25 15:00:00,30.34,30.4,30.27,30.38,1456064.0,28.4415,28.4978,28.3759,28.479,1456064.0
2024-07-25 15:30:00,30.38,30.39,30.18,30.2,4400140.0,28.479,28.4884,28.2915,28.3103,4400140.0
2024-07-26 09:30:00,30.15,30.66,30.01,30.38,6632818.0,28.6492,29.1338,28.5162,28.8678,6632818.0
2024-07-26 10:00:00,30.38,30.61,30.35,30.54,2692064.0,28.8678,29.0863,28.8392,29.0198,2692064.0
2024-07-26 10:30:00,30.54,30.68,30.37,30.68,1929424.0,29.0198,29.1528,28.8583,29.1528,1929424.0
2024-07-26 11:00:00,30.67,30.71,30.52,30.68,2046786.0,29.1433,29.1813,29.0008,29.1528,2046786.0
2024-07-26 11:30:00,30.68,30.72,30.55,30.72,1440180.0,29.1528,29.1908,29.0293,29.1908,1440180.0
2024-07-26 12:00:00,30.71,30.8,30.65,30.73,1600175.0,29.1813,29.2668,29.1243,29.2003,1600175.0
2024-07-26 12:30:00,30.73,30.75,30.63,30.63,1025447.0,29.2003,29.2193,29.1053,29.1053,1025447.0
2024-07-26 13:00:00,30.64,30.79,30.61,30.75,1134848.0,29.1148,29.2573,29.0863,29.2193,1134848.0
2024-07-26 13:30:00,30.75,30.81,30.63,30.8,1455351.0,29.2193,29.2763,29.1053,29.2668,1455351.0
2024-07-26 14:00:00,30.8,30.85,30.77,30.78,1097039.0,29.2668,29.3144,29.2383,29.2478,1097039.0
2024-07-26 14:30:00,30.78,30.88,30.73,30.78,1430236.0,29.2478,29.3429,29.2003,29.2478,1430236.0
2024-07-26 15:00:00,30.78,30.81,30.68,30.76,1419890.0,29.2478,29.2763,29.1528,29.2288,1419890.0
2024-07-26 15:30:00,30.76,30.8,30.68,30.78,3353544.0,29.2288,29.2668,29.1528,29.2478,3353544.0
2024-07-29 09:30:00,30.69,30.87,30.44,30.61,5273533.0,29.1623,29.3334,28.9248,29.0863,5273533.0
2024-07-29 10:00:00,30.61,30.77,30.55,30.67,2628288.0,29.0863,29.2383,29.0293,29.1433,2628288.0
2024-07-29 10:30:00,30.67,30.74,30.48,30.7,2725831.0,29.1433,29.2098,28.9628,29.1718,2725831.0
2024-07-29 11:00:00,30.71,30.76,30.59,30.64,2226375.0,29.1813,29.2288,29.0673,29.1148,2226375.0
2024-07-29 11:30:00,30.64,30.85,30.63,30.83,2061423.0,29.1148,29.3144,29.1053,29.2954,2061423.0
2024-07-29 12:00:00,30.83,30.87,30.73,30.8,1851822.0,29.2954,29.3334,29.2003,29.2668,1851822.0
2024-07-29 12:30:00,30.8,30.83,30.74,30.83,1266176.0,29.2668,29.2954,29.2098,29.2954,1266176.0
2024-07-29 13:00:00,30.82,30.85,30.76,30.8,1376580.0,29.2859,29.3144,29.2288,29.2668,1376580.0
2024-07-29 13:30:00,30.8,30.93,30.79,30.92,1854063.0,29.2668,29.3904,29.2573,29.3809,1854063.0
2024-07-29 14:00:00,30.92,30.92,30.79,30.84,2029517.0,29.3809,29.3809,29.2573,29.3049,2029517.0
2024-07-29 14:30:00,30.83,30.88,30.76,30.84,1749803.0,29.2954,29.3429,29.2288,29.3049,1749803.0
2024-07-29 15:00:00,30.83,30.88,30.65,30.68,2152489.0,29.2954,29.3429,29.1243,29.1528,2152489.0
2024-07-29 15:30:00,30.67,30.85,30.61,30.74,5894220.0,29.1433,29.3144,29.0863,29.2098,5894220.0
2024-07-30 09:30:00,31.01,31.2,30.59,30.85,7679478.0,29.4664,29.6469,29.0673,29.3144,7679478.0
2024-07-30 10:00:00,30.85,30.88,30.08,30.1,4488531.0,29.3144,29.3429,28.5827,28.6017,4488531.0
2024-07-30 10:30:00,30.09,30.28,29.78,30.02,5223835.0,28.5922,28.7727,28.2976,28.5257,5223835.0
2024-07-30 11:00:00,30.02,30.5,29.93,30.42,3701444.0,28.5257,28.9818,28.4402,28.9058,3701444.0
2024-07-30 11:30:00,30.43,30.74,29.95,30.52,2778918.0,28.9153,29.2098,28.4592,29.0008,2778918.0
2024-07-30 12:00:00,30.53,30.59,30.35,30.5,1661365.0,29.0103,29.0673,28.8392,28.9818,1661365.0
2024-07-30 12:30:00,30.5,30.66,30.46,30.65,3194757.0,28.9818,29.1338,28.9438,29.1243,3194757.0
2024-07-30 13:00:00,30.65,31.09,30.6,31.07,3369304.0,29.1243,29.5424,29.0768,29.5234,3369304.0
2024-07-30 13:30:00,31.07,31.43,30.98,31.39,5198057.0,29.5234,29.8655,29.4379,29.8275,5198057.0
2024-07-30 14:00:00,31.39,31.54,31.27,31.44,3370640.0,29.8275,29.97,29.7135,29.875,3370640.0
2024-07-30 14:30:00,31.44,31.47,31.09,31.27,2335739.0,29.875,29.9035,29.5424,29.7135,2335739.0
2024-07-30 15:00:00,31.27,31.29,31.15,31.21,2246551.0,29.7135,29.7325,29.5994,29.6564,2246551.0
2024-07-30 15:30:00,31.21,31.53,31.19,31.39,7293940.0,29.6564,29.9605,29.6374,29.8275,7293940.0
2024-07-31 09:30:00,31.2,31.26,30.47,30.55,4791061.0,29.6469,29.7039,28.9533,29.0293,4791061.0
2024-07-31 10:00:00,30.55,30.95,30.55,30.94,3135255.0,29.0293,29.4094,29.0293,29.3999,3135255.0
2024-07-31 10:30:00,30.95,30.99,30.82,30.96,1663733.0,29.4094,29.4474,29.2859,29.4189,1663733.0
2024-07-31 11:00:00,30.96,31.05,30.84,30.94,1982426.0,29.4189,29.5044,29.3049,29.3999,1982426.0
2024-07-31 11:30:00,30.94,31.03,30.84,31.0,1552316.0,29.3999,29.4854,29.3049,29.4569,1552316.0
2024-07-31 12:00:00,31.0,31.1,30.96,31.1,1388222.0,29.4569,29.5519,29.4189,29.5519,1388222.0
2024-07-31 12:30:00,31.1,31.13,30.94,30.94,1147351.0,29.5519,29.5804,29.3999,29.3999,1147351.0
2024-07-31 13:00:00,30.94,30.98,30.86,30.94,1273484.0,29.3999,29.4379,29.3239,29.3999,1273484.0
2024-07-31 13:30:00,30.94,30.99,30.83,30.96,1199892.0,29.3999,29.4474,29.2954,29.4189,1199892.0
2024-07-31 14:00:00,30.96,30.97,30.85,30.86,970441.0,29.4189,29.4284,29.3144,29.3239,970441.0
2024-07-31 14:30:00,30.86,30.92,30.75,30.75,1470677.0,29.3239,29.3809,29.2193,29.2193,1470677.0
2024-07-31 15:00:00,30.76,30.79,30.58,30.59,2095289.0,29.2288,29.2573,29.0578,29.0673,2095289.0
2024-07-31 15:30:00,30.58,30.67,30.51,30.54,4108208.0,29.0578,29.1433,28.9913,29.0198,4108208.0
2024-08-01 09:30:00,30.72,30.81,30.21,30.24,3742392.0,29.1908,29.2763,28.7062,28.7347,3742392.0
2024-08-01 10:00:00,30.24,30.46,30.13,30.25,2936346.0,28.7347,28.9438,28.6302,28.7442,2936346.0
2024-08-01 10:30:00,30.24,30.25,29.91,30.19,3980114.0,28.7347,28.7442,28.4211,28.6872,3980114.0
2024-08-01 11:00:00,30.19,30.57,30.17,30.45,3008960.0,28.6872,29.0483,28.6682,28.9343,3008960.0
2024-08-01 11:30:00,30.44,30.68,30.44,30.57,2065144.0,28.9248,29.1528,28.9248,29.0483,2065144.0
2024-08-01 12:00:00,30.57,30.6,30.46,30.58,958898.0,29.0483,29.0768,28.9438,29.0578,958898.0
2024-08-01 12:30:00,30.57,30.58,30.45,30.55,966370.0,29.0483,29.0578,28.9343,29.0293,966370.0
2024-08-01 13:00:00,30.54,30.65,30.52,30.59,1317464.0,29.0198,29.1243,29.0008,29.0673,1317464.0
2024-08-01 13:30:00,30.59,30.63,30.52,30.62,1293722.0,29.0673,29.1053,29.0008,29.0958,1293722.0
2024-08-01 14:00:00,30.62,30.73,30.54,30.73,1384499.0,29.0958,29.2003,29.0198,29.2003,1384499.0
2024-08-01 14:30:00,30.73,30.76,30.64,30.73,1098590.0,29.2003,29.2288,29.1148,29.2003,1098590.0
2024-08-01 15:00:00,30.73,30.74,30.65,30.71,1123329.0,29.2003,29.2098,29.1243,29.1813,1123329.0
2024-08-01 15:30:00,30.71,30.74,30.63,30.65,4767562.0,29.1813,29.2098,29.1053,29.1243,4767562.0
2024-08-02 09:30:00,30.88,31.32,30.78,30.96,5727470.0,29.3429,29.761,29.2478,29.4189,5727470.0
2024-08-02 10:00:00,30.96,31.05,30.49,30.52,3322074.0,29.4189,29.5044,28.9723,29.0008,3322074.0
2024-08-02 10:30:00,30.52,30.59,30.21,30.23,3465352.0,29.0008,29.0673,28.7062,28.7252,3465352.0
2024-08-02 11:00:00,30.23,30.32,30.09,30.15,2396591.0,28.7252,28.8107,28.5922,28.6492,2396591.0
2024-08-02 11:30:00,30.16,30.26,30.01,30.21,2006745.0,28.6587,28.7537,28.5162,28.7062,2006745.0
2024-08-02 12:00:00,30.21,30.33,30.15,30.27,1273808.0,28.7062,28.8202,28.6492,28.7632,1273808.0
2024-08-02 12:30:00,30.27,30.38,30.24,30.34,1085280.0,28.7632,28.8678,28.7347,28.8297,1085280.0
2024-08-02 13:00:00,30.34,30.34,30.24,30.3,1058167.0,28.8297,28.8297,28.7347,28.7917,1058167.0
2024-08-02 13:30:00,30.3,30.3,30.12,30.2,1286623.0,28.7917,28.7917,28.6207,28.6967,1286623.0
2024-08-02 14:00:00,30.2,30.24,30.11,30.16,1687704.0,28.6967,28.7347,28.6112,28.6587,1687704.0
2024-08-02 14:30:00,30.16,30.19,30.07,30.15,1546449.0,28.6587,28.6872,28.5732,28.6492,1546449.0
2024-08-02 15:00:00,30.15,30.28,30.14,30.19,2291637.0,28.6492,28.7727,28.6397,28.6872,2291637.0
2024-08-02 15:30:00,30.19,30.44,30.18,30.42,5847717.0,28.6872,28.9248,28.6777,28.9058,5847717.0
2024-08-05 09:30:00,29.09,29.95,28.85,29.64,7871337.0,27.642,28.4592,27.4139,28.1646,7871337.0
2024-08-05 10:00:00,29.64,29.92,29.52,29.63,2777354.0,28.1646,28.4307,28.0506,28.1551,2777354.0
2024-08-05 10:30:00,29.63,29.94,29.55,29.62,2740967.0,28.1551,28.4497,28.0791,28.1456,2740967.0
2024-08-05 11:00:00,29.62,29.73,29.51,29.68,1790435.0,28.1456,28.2501,28.0411,28.2026,1790435.0
2024-08-05 11:30:00,29.68,29.93,29.65,29.91,1254770.0,28.2026,28.4402,28.1741,28.4211,1254770.0
2024-08-05 12:00:00,29.91,30.01,29.81,29.98,1037910.0,28.4211,28.5162,28.3261,28.4877,1037910.0
2024-08-05 12:30:00,29.97,30.01,29.89,29.94,926492.0,28.4782,28.5162,28.4021,28.4497,926492.0
2024-08-05 13:00:00,29.95,30.0,29.87,29.91,920746.0,28.4592,28.5067,28.3831,28.4211,920746.0
2024-08-05 13:30:00,29.91,29.97,29.87,29.87,805405.0,28.4211,28.4782,28.3831,28.3831,805405.0
2024-08-05 14:00:00,29.88,29.99,29.84,29.99,835369.0,28.3926,28.4972,28.3546,28.4972,835369.0
2024-08-05 14:30:00,29.99,30.0,29.91,29.93,993880.0,28.4972,28.5067,28.4211,28.4402,993880.0
2024-08-05 15:00:00,29.93,29.94,29.81,29.85,1331329.0,28.4402,28.4497,28.3261,28.3641,1331329.0
2024-08-05 15:30:00,29.86,29.87,29.68,29.75,3588759.0,28.3736,28.3831,28.2026,28.2691,3588759.0
2024-08-06 09:30:00,29.73,29.76,29.24,29.68,2886836.0,28.2501,28.2786,27.7845,28.2026,2886836.0
2024-08-06 10:00:00,29.69,30.05,29.66,29.89,2430501.0,28.2121,28.5542,28.1836,28.4021,2430501.0
2024-08-06 10:30:00,29.89,30.0,29.79,29.86,1546959.0,28.4021,28.5067,28.3071,28.3736,1546959.0
2024-08-06 11:00:00,29.85,29.88,29.72,29.78,1339598.0,28.3641,28.3926,28.2406,28.2976,1339598.0
2024-08-06 11:30:00,29.78,29.85,29.67,29.69,1206586.0,28.2976,28.3641,28.1931,28.2121,1206586.0
2024-08-06 12:00:00,29.69,29.75,29.63,29.65,776219.0,28.2121,28.2691,28.1551,28.1741,776219.0
2024-08-06 12:30:00,29.66,29.69,29.59,29.6,997260.0,28.1836,28.2121,28.1171,28.1266,997260.0
2024-08-06 13:00:00,29.59,29.66,29.58,29.62,926354.0,28.1171,28.1836,28.1076,28.1456,926354.0
2024-08-06 13:30:00,29.62,29.68,29.6,29.63,1006579.0,28.1456,28.2026,28.1266,28.1551,1006579.0
2024-08-06 14:00:00,29.63,29.64,29.55,29.59,976090.0,28.1551,28.1646,28.0791,28.1171,976090.0
2024-08-06 14:30:00,29.59,29.64,29.5,29.5,1332106.0,28.1171,28.1646,28.0316,28.0316,1332106.0
2024-08-06 15:00:00,29.51,29.52,29.41,29.43,1504250.0,28.0411,28.0506,27.946,27.965,1504250.0
2024-08-06 15:30:00,29.44,29.47,29.3,29.3,3898648.0,27.9745,28.0031,27.8415,27.8415,3898648.0
2024-08-07 09:30:00,29.63,29.81,29.41,29.74,2323689.0,28.1551,28.3261,27.946,28.2596,2323689.0
2024-08-07 10:00:00,29.73,29.76,29.45,29.46,1491406.0,28.2501,28.2786,27.984,27.9935,1491406.0
2024-08-07 10:30:00,29.46,29.6,29.43,29.49,1534448.0,27.9935,28.1266,27.965,28.0221,1534448.0
2024-08-07 11:00:00,29.49,29.51,29.32,29.41,1490130.0,28.0221,28.0411,27.8605,27.946,1490130.0
2024-08-07 11:30:00,29.41,29.52,29.26,29.3,1527200.0,27.946,28.0506,27.8035,27.8415,1527200.0
2024-08-07 12:00:00,29.3,29.35,29.22,29.24,1390605.0,27.8415,27.889,27.7655,27.7845,1390605.0
2024-08-07 12:30:00,29.24,29.27,29.08,29.09,1831132.0,27.7845,27.813,27.6325,27.642,1831132.0
2024-08-07 13:00:00,29.09,29.13,29.02,29.04,1218213.0,27.642,27.68,27.5755,27.5945,1218213.0
2024-08-07 13:30:00,29.04,29.13,28.91,28.94,1642980.0,27.5945,27.68,27.4709,27.4994,1642980.0
2024-08-07 14:00:00,28.94,28.94,28.82,28.9,2126552.0,27.4994,27.4994,27.3854,27.4614,2126552.0
2024-08-07 14:30:00,28.89,28.9,28.74,28.79,1826725.0,27.4519,27.4614,27.3094,27.3569,1826725.0
2024-08-07 15:00:00,28.79,28.88,28.77,28.83,1249076.0,27.3569,27.4424,27.3379,27.3949,1249076.0
2024-08-07 15:30:00,28.83,28.92,28.81,28.86,5129625.0,27.3949,27.4804,27.3759,27.4234,5129625.0
2024-08-08 09:30:00,28.93,29.01,28.72,28.86,2587755.0,27.4899,27.5659,27.2904,27.4234,2587755.0
2024-08-08 10:00:00,28.86,28.93,28.76,28.87,1807738.0,27.4234,27.4899,27.3284,27.4329,1807738.0
2024-08-08 10:30:00,28.88,28.93,28.75,28.82,1859564.0,27.4424,27.4899,27.3189,27.3854,1859564.0
2024-08-08 11:00:00,28.82,28.84,28.73,28.8,1442051.0,27.3854,27.4044,27.2999,27.3664,1442051.0
2024-08-08 11:30:00,28.8,28.84,28.75,28.76,1407913.0,27.3664,27.4044,27.3189,27.3284,1407913.0
2024-08-08 12:00:00,28.75,28.76,28.7,28.72,1116287.0,27.3189,27.3284,27.2714,27.2904,1116287.0
2024-08-08 12:30:00,28.71,28.75,28.61,28.67,2441242.0,27.2809,27.3189,27.1859,27.2429,2441242.0
2024-08-08 13:00:00,28.67,28.67,28.53,28.64,1789438.0,27.2429,27.2429,27.1098,27.2144,1789438.0
2024-08-08 13:30:00,28.64,28.67,28.59,28.66,1391327.0,27.2144,27.2429,27.1669,27.2334,1391327.0
2024-08-08 14:00:00,28.67,28.75,28.63,28.75,1507456.0,27.2429,27.3189,27.2049,27.3189,1507456.0
2024-08-08 14:30:00,28.74,28.77,28.68,28.71,1513428.0,27.3094,27.3379,27.2524,27.2809,1513428.0
2024-08-08 15:00:00,28.71,28.76,28.68,28.7,1779847.0,27.2809,27.3284,27.2524,27.2714,1779847.0
2024-08-08 15:30:00,28.71,28.79,28.66,28.76,4384852.0,27.2809,27.3569,27.2334,27.3284,4384852.0
2024-08-09 09:30:00,28.65,28.75,28.47,28.62,2286076.0,27.2239,27.3189,27.0528,27.1954,2286076.0
2024-08-09 10:00:00,28.61,28.65,28.53,28.58,1390692.0,27.1859,27.2239,27.1098,27.1574,1390692.0
2024-08-09 10:30:00,28.59,28.6,28.48,28.52,1343881.0,27.1669,27.1764,27.0623,27.1003,1343881.0
2024-08-09 11:00:00,28.51,28.6,28.51,28.55,1037552.0,27.0908,27.1764,27.0908,27.1288,1037552.0
2024-08-09 11:30:00,28.55,28.58,28.51,28.56,962075.0,27.1288,27.1574,27.0908,27.1383,962075.0
2024-08-09 12:00:00,28.55,28.57,28.53,28.54,634001.0,27.1288,27.1479,27.1098,27.1193,634001.0
2024-08-09 12:30:00,28.54,28.55,28.48,28.48,1066972.0,27.1193,27.1288,27.0623,27.0623,1066972.0
2024-08-09 13:00:00,28.48,28.58,28.48,28.58,1416101.0,27.0623,27.1574,27.0623,27.1574,1416101.0
2024-08-09 13:30:00,28.58,28.59,28.48,28.5,1065244.0,27.1574,27.1669,27.0623,27.0813,1065244.0
2024-08-09 14:00:00,28.5,28.54,28.45,28.53,1092632.0,27.0813,27.1193,27.0338,27.1098,1092632.0
2024-08-09 14:30:00,28.54,28.61,28.5,28.57,1455913.0,27.1193,27.1859,27.0813,27.1479,1455913.0
2024-08-09 15:00:00,28.57,28.6,28.5,28.54,1124767.0,27.1479,27.1764,27.0813,27.1193,1124767.0
2024-08-09 15:30:00,28.54,28.6,28.51,28.55,3890749.0,27.1193,27.1764,27.0908,27.1288,3890749.0
2024-08-12 09:30:00,28.58,28.6,28.32,28.48,3287709.0,27.1574,27.1764,26.9103,27.0623,3287709.0
2024-08-12 10:00:00,28.47,28.55,28.45,28.51,1900125.0,27.0528,27.1288,27.0338,27.0908,1900125.0
2024-08-12 10:30:00,28.51,28.59,28.48,28.57,1113921.0,27.0908,27.1669,27.0623,27.1479,1113921.0
2024-08-12 11:00:00,28.57,28.59,28.51,28.56,891178.0,27.1479,27.1669,27.0908,27.1383,891178.0
2024-08-12 11:30:00,28.57,28.6,28.53,28.6,818133.0,27.1479,27.1764,27.1098,27.1764,818133.0
2024-08-12 12:00:00,28.6,28.61,28.53,28.55,734027.0,27.1764,27.1859,27.1098,27.1288,734027.0
2024-08-12 12:30:00,28.55,28.59,28.47,28.48,722607.0,27.1288,27.1669,27.0528,27.0623,722607.0
2024-08-12 13:00:00,28.48,28.49,28.43,28.48,724203.0,27.0623,27.0718,27.0148,27.0623,724203.0
2024-08-12 13:30:00,28.48,28.51,28.38,28.41,780667.0,27.0623,27.0908,26.9673,26.9958,780667.0
2024-08-12 14:00:00,28.4,28.46,28.38,28.4,625628.0,26.9863,27.0433,26.9673,26.9863,625628.0
2024-08-12 14:30:00,28.4,28.45,28.38,28.39,823699.0,26.9863,27.0338,26.9673,26.9768,823699.0
2024-08-12 15:00:00,28.38,28.47,28.36,28.46,885449.0,26.9673,27.0528,26.9483,27.0433,885449.0
2024-08-12 15:30:00,28.46,28.51,28.41,28.45,3059170.0,27.0433,27.0908,26.9958,27.0338,3059170.0
2024-08-13 09:30:00,28.55,28.76,28.31,28.74,3154416.0,27.1288,27.3284,26.9008,27.3094,3154416.0
2024-08-13 10:00:00,28.74,28.79,28.62,28.79,1702880.0,27.3094,27.3569,27.1954,27.3569,1702880.0
2024-08-13 10:30:00,28.78,28.93,28.75,28.88,2015015.0,27.3474,27.4899,27.3189,27.4424,2015015.0
2024-08-13 11:00:00,28.87,28.88,28.73,28.77,1673487.0,27.4329,27.4424,27.2999,27.3379,1673487.0
2024-08-13 11:30:00,28.77,28.84,28.75,28.8,1101835.0,27.3379,27.4044,27.3189,27.3664,1101835.0
2024-08-13 12:00:00,28.8,28.87,28.74,28.81,1982516.0,27.3664,27.4329,27.3094,27.3759,1982516.0
2024-08-13 12:30:00,28.8,28.87,28.78,28.85,1077968.0,27.3664,27.4329,27.3474,27.4139,1077968.0
2024-08-13 13:00:00,28.84,28.85,28.75,28.77,1074309.0,27.4044,27.4139,27.3189,27.3379,1074309.0
2024-08-13 13:30:00,28.77,28.85,28.76,28.83,822426.0,27.3379,27.4139,27.3284,27.3949,822426.0
2024-08-13 14:00:00,28.83,28.84,28.78,28.81,1296028.0,27.3949,27.4044,27.3474,27.3759,1296028.0
2024-08-13 14:30:00,28.8,28.95,28.8,28.93,1370034.0,27.3664,27.5089,27.3664,27.4899,1370034.0
2024-08-13 15:00:00,28.93,28.95,28.82,28.89,2094727.0,27.4899,27.5089,27.3854,27.4519,2094727.0
2024-08-13 15:30:00,28.89,28.95,28.82,28.85,4467379.0,27.4519,27.5089,27.3854,27.4139,4467379.0
2024-08-14 09:30:00,28.76,28.84,28.66,28.77,2250095.0,27.3284,27.4044,27.2334,27.3379,2250095.0
2024-08-14 10:00:00,28.77,29.18,28.77,28.86,5767904.0,27.3379,27.7275,27.3379,27.4234,5767904.0
2024-08-14 10:30:00,28.85,28.97,28.84,28.86,763401.0,27.4139,27.5279,27.4044,27.4234,763401.0
2024-08-14 11:00:00,28.86,28.88,28.76,28.86,1065487.0,27.4234,27.4424,27.3284,27.4234,1065487.0
2024-08-14 11:30:00,28.86,28.92,28.74,28.75,1000696.0,27.4234,27.4804,27.3094,27.3189,1000696.0
2024-08-14 12:00:00,28.75,28.88,28.71,28.82,793376.0,27.3189,27.4424,27.2809,27.3854,793376.0
2024-08-14 12:30:00,28.82,28.88,28.81,28.88,501956.0,27.3854,27.4424,27.3759,27.4424,501956.0
2024-08-14 13:00:00,28.88,28.88,28.78,28.86,415292.0,27.4424,27.4424,27.3474,27.4234,415292.0
2024-08-14 13:30:00,28.86,28.94,28.84,28.88,582386.0,27.4234,27.4994,27.4044,27.4424,582386.0
2024-08-14 14:00:00,28.89,28.92,28.84,28.92,599583.0,27.4519,27.4804,27.4044,27.4804,599583.0
2024-08-14 14:30:00,28.92,29.0,28.91,28.99,905530.0,27.4804,27.5564,27.4709,27.5469,905530.0
2024-08-14 15:00:00,28.99,28.99,28.88,28.9,1042041.0,27.5469,27.5469,27.4424,27.4614,1042041.0
2024-08-14 15:30:00,28.9,28.94,28.85,28.85,2658724.0,27.4614,27.4994,27.4139,27.4139,2658724.0
2024-08-15 09:30:00,28.93,29.01,28.65,28.66,2954192.0,27.4899,27.5659,27.2239,27.2334,2954192.0
2024-08-15 10:00:00,28.66,28.74,28.6,28.66,2197025.0,27.2334,27.3094,27.1764,27.2334,2197025.0
2024-08-15 10:30:00,28.66,28.71,28.58,28.7,1813104.0,27.2334,27.2809,27.1574,27.2714,1813104.0
2024-08-15 11:00:00,28.69,28.81,28.69,28.73,1311728.0,27.2619,27.3759,27.2619,27.2999,1311728.0
2024-08-15 11:30:00,28.73,28.76,28.66,28.67,1169550.0,27.2999,27.3284,27.2334,27.2429,1169550.0
2024-08-15 12:00:00,28.68,28.73,28.65,28.69,1050085.0,27.2524,27.2999,27.2239,27.2619,1050085.0
2024-08-15 12:30:00,28.7,28.7,28.58,28.6,1611647.0,27.2714,27.2714,27.1574,27.1764,1611647.0
2024-08-15 13:00:00,28.6,28.63,28.52,28.55,1399008.0,27.1764,27.2049,27.1003,27.1288,1399008.0
2024-08-15 13:30:00,28.55,28.63,28.54,28.62,1010517.0,27.1288,27.2049,27.1193,27.1954,1010517.0
2024-08-15 14:00:00,28.61,28.67,28.58,28.65,1198214.0,27.1859,27.2429,27.1574,27.2239,1198214.0
2024-08-15 14:30:00,28.66,28.7,28.63,28.66,695953.0,27.2334,27.2714,27.2049,27.2334,695953.0
2024-08-15 15:00:00,28.66,28.71,28.65,28.69,962193.0,27.2334,27.2809,27.2239,27.2619,962193.0
2024-08-15 15:30:00,28.68,28.71,28.63,28.69,3180138.0,27.2524,27.2809,27.2049,27.2619,3180138.0
2024-08-16 09:30:00,28.65,28.65,27.94,28.11,7306848.0,27.2239,27.2239,26.5492,26.7107,7306848.0
2024-08-16 10:00:00,28.11,28.12,27.85,27.92,5086744.0,26.7107,26.7203,26.4637,26.5302,5086744.0
2024-08-16 10:30:00,27.92,28.21,27.85,28.2,4350032.0,26.5302,26.8058,26.4637,26.7963,4350032.0
2024-08-16 11:00:00,28.2,28.3,28.17,28.28,2875151.0,26.7963,26.8913,26.7678,26.8723,2875151.0
2024-08-16 11:30:00,28.29,28.29,28.18,28.24,1993586.0,26.8818,26.8818,26.7773,26.8343,1993586.0
2024-08-16 12:00:00,28.24,28.27,28.15,28.16,1733022.0,26.8343,26.8628,26.7488,26.7583,1733022.0
2024-08-16 12:30:00,28.16,28.2,28.07,28.17,3106892.0,26.7583,26.7963,26.6727,26.7678,3106892.0
2024-08-16 13:00:00,28.17,28.18,28.11,28.15,1952072.0,26.7678,26.7773,26.7107,26.7488,1952072.0
2024-08-16 13:30:00,28.15,28.19,28.14,28.17,1035808.0,26.7488,26.7868,26.7393,26.7678,1035808.0
2024-08-16 14:00:00,28.17,28.2,28.11,28.19,1277007.0,26.7678,26.7963,26.7107,26.7868,1277007.0
2024-08-16 14:30:00,28.19,28.23,28.18,28.21,1364499.0,26.7868,26.8248,26.7773,26.8058,1364499.0
2024-08-16 15:00:00,28.21,28.34,28.19,28.28,1914248.0,26.8058,26.9293,26.7868,26.8723,1914248.0
2024-08-16 15:30:00,28.29,28.38,28.24,28.29,6236114.0,26.8818,26.9673,26.8343,26.8818,6236114.0
2024-08-19 09:30:00,28.35,28.71,28.28,28.65,3285276.0,26.9388,27.2809,26.8723,27.2239,3285276.0
2024-08-19 10:00:00,28.65,28.74,28.61,28.69,1469509.0,27.2239,27.3094,27.1859,27.2619,1469509.0
2024-08-19 10:30:00,28.7,28.81,28.66,28.75,1753060.0,27.2714,27.3759,27.2334,27.3189,1753060.0
2024-08-19 11:00:00,28.76,28.89,28.75,28.83,1669354.0,27.3284,27.4519,27.3189,27.3949,1669354.0
2024-08-19 11:30:00,28.83,28.83,28.74,28.76,1027289.0,27.3949,27.3949,27.3094,27.3284,1027289.0
2024-08-19 12:00:00,28.76,28.78,28.69,28.76,816158.0,27.3284,27.3474,27.2619,27.3284,816158.0
2024-08-19 12:30:00,28.76,28.81,28.74,28.77,726578.0,27.3284,27.3759,27.3094,27.3379,726578.0
2024-08-19 13:00:00,28.77,28.79,28.74,28.77,638156.0,27.3379,27.3569,27.3094,27.3379,638156.0
2024-08-19 13:30:00,28.77,28.8,28.73,28.76,673272.0,27.3379,27.3664,27.2999,27.3284,673272.0
2024-08-19 14:00:00,28.76,28.78,28.7,28.76,715287.0,27.3284,27.3474,27.2714,27.3284,715287.0
2024-08-19 14:30:00,28.76,28.84,28.75,28.79,851884.0,27.3284,27.4044,27.3189,27.3569,851884.0
2024-08-19 15:00:00,28.8,28.81,28.76,28.8,943086.0,27.3664,27.3759,27.3284,27.3664,943086.0
2024-08-19 15:30:00,28.8,28.88,28.76,28.82,4368271.0,27.3664,27.4424,27.3284,27.3854,4368271.0
2024-08-20 09:30:00,28.83,29.01,28.8,28.98,2727257.0,27.3949,27.5659,27.3664,27.5374,2727257.0
2024-08-20 10:00:00,28.98,29.1,28.97,29.09,1298659.0,27.5374,27.6515,27.5279,27.642,1298659.0
2024-08-20 10:30:00,29.08,29.19,29.07,29.15,1474715.0,27.6325,27.737,27.623,27.699,1474715.0
2024-08-20 11:00:00,29.15,29.15,29.03,29.05,1178812.0,27.699,27.699,27.585,27.604,1178812.0
2024-08-20 11:30:00,29.06,29.07,28.94,29.0,2215806.0,27.6135,27.623,27.4994,27.5564,2215806.0
2024-08-20 12:00:00,29.01,29.1,28.99,29.09,731749.0,27.5659,27.6515,27.5469,27.642,731749.0
2024-08-20 12:30:00,29.09,29.1,29.01,29.02,1058782.0,27.642,27.6515,27.5659,27.5755,1058782.0
2024-08-20 13:00:00,29.02,29.04,28.98,29.01,500225.0,27.5755,27.5945,27.5374,27.5659,500225.0
2024-08-20 13:30:00,29.01,29.07,28.99,29.05,473247.0,27.5659,27.623,27.5469,27.604,473247.0
2024-08-20 14:00:00,29.05,29.1,29.05,29.07,518129.0,27.604,27.6515,27.604,27.623,518129.0
2024-08-20 14:30:00,29.07,29.08,29.03,29.04,510595.0,27.623,27.6325,27.585,27.5945,510595.0
2024-08-20 15:00:00,29.04,29.04,28.98,29.0,785750.0,27.5945,27.5945,27.5374,27.5564,785750.0
2024-08-20 15:30:00,29.0,29.0,28.88,28.91,2725197.0,27.5564,27.5564,27.4424,27.4709,2725197.0
2024-08-21 09:30:00,28.98,29.17,28.93,29.1,1711137.0,27.5374,27.718,27.4899,27.6515,1711137.0
2024-08-21 10:00:00,29.11,29.12,29.03,29.05,1015118.0,27.661,27.6705,27.585,27.604,1015118.0
2024-08-21 10:30:00,29.06,29.09,28.97,29.04,649793.0,27.6135,27.642,27.5279,27.5945,649793.0
2024-08-21 11:00:00,29.04,29.1,29.0,29.06,602305.0,27.5945,27.6515,27.5564,27.6135,602305.0
2024-08-21 11:30:00,29.07,29.1,29.0,29.05,645703.0,27.623,27.6515,27.5564,27.604,645703.0
2024-08-21 12:00:00,29.05,29.07,28.99,29.01,513302.0,27.604,27.623,27.5469,27.5659,513302.0
2024-08-21 12:30:00,29.01,29.06,29.0,29.05,365308.0,27.5659,27.6135,27.5564,27.604,365308.0
2024-08-21 13:00:00,29.06,29.06,28.98,29.02,677867.0,27.6135,27.6135,27.5374,27.5755,677867.0
2024-08-21 13:30:00,29.02,29.06,28.98,29.05,563230.0,27.5755,27.6135,27.5374,27.604,563230.0
2024-08-21 14:00:00,29.04,29.07,29.02,29.06,400070.0,27.5945,27.623,27.5755,27.6135,400070.0
2024-08-21 14:30:00,29.07,29.09,29.02,29.03,714933.0,27.623,27.642,27.5755,27.585,714933.0
2024-08-21 15:00:00,29.04,29.04,28.93,28.98,1026423.0,27.5945,27.5945,27.4899,27.5374,1026423.0
2024-08-21 15:30:00,28.98,29.02,28.95,29.02,1850097.0,27.5374,27.5755,27.5089,27.5755,1850097.0
2024-08-22 09:30:00,29.02,29.13,28.81,28.82,1497622.0,27.5755,27.68,27.3759,27.3854,1497622.0
2024-08-22 10:00:00,28.83,28.95,28.77,28.86,1129019.0,27.3949,27.5089,27.3379,27.4234,1129019.0
2024-08-22 10:30:00,28.86,28.9,28.78,28.8,823701.0,27.4234,27.4614,27.3474,27.3664,823701.0
2024-08-22 11:00:00,28.81,28.84,28.7,28.75,948292.0,27.3759,27.4044,27.2714,27.3189,948292.0
2024-08-22 11:30:00,28.75,28.8,28.68,28.69,960257.0,27.3189,27.3664,27.2524,27.2619,960257.0
2024-08-22 12:00:00,28.68,28.73,28.66,28.69,713243.0,27.2524,27.2999,27.2334,27.2619,713243.0
2024-08-22 12:30:00,28.7,28.7,28.58,28.59,990253.0,27.2714,27.2714,27.1574,27.1669,990253.0
2024-08-22 13:00:00,28.59,28.63,28.57,28.58,786556.0,27.1669,27.2049,27.1479,27.1574,786556.0
2024-08-22 13:30:00,28.58,28.67,28.54,28.58,1902591.0,27.1574,27.2429,27.1193,27.1574,1902591.0
2024-08-22 14:00:00,28.58,28.72,28.57,28.69,995929.0,27.1574,27.2904,27.1479,27.2619,995929.0
2024-08-22 14:30:00,28.69,28.73,28.66,28.67,913578.0,27.2619,27.2999,27.2334,27.2429,913578.0
2024-08-22 15:00:00,28.68,28.75,28.67,28.75,829495.0,27.2524,27.3189,27.2429,27.3189,829495.0
2024-08-22 15:30:00,28.75,28.8,28.68,28.8,2869979.0,27.3189,27.3664,27.2524,27.3664,2869979.0
2024-08-23 09:30:00,28.82,28.84,28.64,28.69,1170379.0,27.3854,27.4044,27.2144,27.2619,1170379.0
2024-08-23 10:00:00,28.69,28.83,28.64,28.8,1177547.0,27.2619,27.3949,27.2144,27.3664,1177547.0
2024-08-23 10:30:00,28.8,28.84,28.72,28.84,1168163.0,27.3664,27.4044,27.2904,27.4044,1168163.0
2024-08-23 11:00:00,28.84,28.94,28.82,28.93,987428.0,27.4044,27.4994,27.3854,27.4899,987428.0
2024-08-23 11:30:00,28.93,28.93,28.82,28.82,768955.0,27.4899,27.4899,27.3854,27.3854,768955.0
2024-08-23 12:00:00,28.82,28.82,28.76,28.79,693596.0,27.3854,27.3854,27.3284,27.3569,693596.0
2024-08-23 12:30:00,28.79,28.88,28.78,28.86,830775.0,27.3569,27.4424,27.3474,27.4234,830775.0
2024-08-23 13:00:00,28.86,28.88,28.8,28.83,564364.0,27.4234,27.4424,27.3664,27.3949,564364.0
2024-08-23 13:30:00,28.83,28.86,28.79,28.84,587995.0,27.3949,27.4234,27.3569,27.4044,587995.0
2024-08-23 14:00:00,28.83,28.84,28.76,28.77,618497.0,27.3949,27.4044,27.3284,27.3379,618497.0
2024-08-23 14:30:00,28.77,28.83,28.74,28.83,1244904.0,27.3379,27.3949,27.3094,27.3949,1244904.0
2024-08-23 15:00:00,28.82,28.85,28.77,28.84,1248036.0,27.3854,27.4139,27.3379,27.4044,1248036.0
2024-08-23 15:30:00,28.83,28.93,28.81,28.9,2971381.0,27.3949,27.4899,27.3759,27.4614,2971381.0
2024-08-26 09:30:00,28.92,28.95,28.77,28.86,1715320.0,27.4804,27.5089,27.3379,27.4234,1715320.0
2024-08-26 10:00:00,28.87,29.0,28.85,28.99,1268160.0,27.4329,27.5564,27.4139,27.5469,1268160.0
2024-08-26 10:30:00,28.99,29.05,28.9,28.91,914568.0,27.5469,27.604,27.4614,27.4709,914568.0
2024-08-26 11:00:00,28.9,28.91,28.82,28.86,653375.0,27.4614,27.4709,27.3854,27.4234,653375.0
2024-08-26 11:30:00,28.86,28.9,28.84,28.85,677379.0,27.4234,27.4614,27.4044,27.4139,677379.0
2024-08-26 12:00:00,28.86,28.9,28.84,28.89,392172.0,27.4234,27.4614,27.4044,27.4519,392172.0
2024-08-26 12:30:00,28.88,28.97,28.85,28.96,1066445.0,27.4424,27.5279,27.4139,27.5184,1066445.0
2024-08-26 13:00:00,28.97,28.97,28.91,28.94,851210.0,27.5279,27.5279,27.4709,27.4994,851210.0
2024-08-26 13:30:00,28.93,28.95,28.88,28.92,544056.0,27.4899,27.5089,27.4424,27.4804,544056.0
2024-08-26 14:00:00,28.92,28.93,28.88,28.93,563898.0,27.4804,27.4899,27.4424,27.4899,563898.0
2024-08-26 14:30:00,28.93,29.0,28.88,28.93,1680856.0,27.4899,27.5564,27.4424,27.4899,1680856.0
2024-08-26 15:00:00,28.94,28.98,28.92,28.95,875119.0,27.4994,27.5374,27.4804,27.5089,875119.0
2024-08-26 15:30:00,28.96,28.96,28.88,28.92,1795277.0,27.5184,27.5184,27.4424,27.4804,1795277.0
2024-08-27 09:30:00,28.98,29.04,28.79,28.8,1498147.0,27.5374,27.5945,27.3569,27.3664,1498147.0
2024-08-27 10:00:00,28.8,28.81,28.66,28.68,985048.0,27.3664,27.3759,27.2334,27.2524,985048.0
2024-08-27 10:30:00,28.67,28.7,28.63,28.68,851620.0,27.2429,27.2714,27.2049,27.2524,851620.0
2024-08-27 11:00:00,28.68,28.69,28.61,28.68,762060.0,27.2524,27.2619,27.1859,27.2524,762060.0
2024-08-27 11:30:00,28.68,28.68,28.59,28.61,859493.0,27.2524,27.2524,27.1669,27.1859,859493.0
2024-08-27 12:00:00,28.61,28.66,28.57,28.61,829484.0,27.1859,27.2334,27.1479,27.1859,829484.0
2024-08-27 12:30:00,28.61,28.63,28.56,28.62,559872.0,27.1859,27.2049,27.1383,27.1954,559872.0
2024-08-27 13:00:00,28.62,28.68,28.59,28.68,842975.0,27.1954,27.2524,27.1669,27.2524,842975.0
2024-08-27 13:30:00,28.67,28.68,28.63,28.66,489414.0,27.2429,27.2524,27.2049,27.2334,489414.0
2024-08-27 14:00:00,28.66,28.82,28.65,28.79,1200672.0,27.2334,27.3854,27.2239,27.3569,1200672.0
2024-08-27 14:30:00,28.79,28.79,28.72,28.74,646836.0,27.3569,27.3569,27.2904,27.3094,646836.0
2024-08-27 15:00:00,28.74,28.76,28.71,28.74,660926.0,27.3094,27.3284,27.2809,27.3094,660926.0
2024-08-27 15:30:00,28.75,28.85,28.73,28.83,2221535.0,27.3189,27.4139,27.2999,27.3949,2221535.0
2024-08-28 09:30:00,28.78,29.08,28.76,28.98,1684465.0,27.3474,27.6325,27.3284,27.5374,1684465.0
2024-08-28 10:00:00,28.99,29.06,28.92,29.02,1223105.0,27.5469,27.6135,27.4804,27.5755,1223105.0
2024-08-28 10:30:00,29.02,29.04,28.95,29.02,950264.0,27.5755,27.5945,27.5089,27.5755,950264.0
2024-08-28 11:00:00,29.02,29.04,28.96,29.0,1179552.0,27.5755,27.5945,27.5184,27.5564,1179552.0
2024-08-28 11:30:00,29.0,29.0,28.87,28.9,946754.0,27.5564,27.5564,27.4329,27.4614,946754.0
2024-08-28 12:00:00,28.9,28.91,28.82,28.83,820984.0,27.4614,27.4709,27.3854,27.3949,820984.0
2024-08-28 12:30:00,28.83,28.85,28.78,28.8,680429.0,27.3949,27.4139,27.3474,27.3664,680429.0
2024-08-28 13:00:00,28.8,28.83,28.75,28.77,729418.0,27.3664,27.3949,27.3189,27.3379,729418.0
2024-08-28 13:30:00,28.76,28.79,28.69,28.7,708238.0,27.3284,27.3569,27.2619,27.2714,708238.0
2024-08-28 14:00:00,28.7,28.74,28.68,28.69,1002479.0,27.2714,27.3094,27.2524,27.2619,1002479.0
2024-08-28 14:30:00,28.7,28.71,28.63,28.71,893655.0,27.2714,27.2809,27.2049,27.2809,893655.0
2024-08-28 15:00:00,28.71,28.73,28.65,28.71,1235137.0,27.2809,27.2999,27.2239,27.2809,1235137.0
2024-08-28 15:30:00,28.71,28.81,28.69,28.76,2532998.0,27.2809,27.3759,27.2619,27.3284,2532998.0
2024-08-29 09:30:00,28.87,28.89,28.53,28.6,1924092.0,27.4329,27.4519,27.1098,27.1764,1924092.0
2024-08-29 10:00:00,28.61,28.8,28.56,28.8,1833547.0,27.1859,27.3664,27.1383,27.3664,1833547.0
2024-08-29 10:30:00,28.8,28.8,28.73,28.76,777069.0,27.3664,27.3664,27.2999,27.3284,777069.0
2024-08-29 11:00:00,28.77,28.78,28.67,28.69,690138.0,27.3379,27.3474,27.2429,27.2619,690138.0
2024-08-29 11:30:00,28.7,28.75,28.67,28.74,632730.0,27.2714,27.3189,27.2429,27.3094,632730.0
2024-08-29 12:00:00,28.73,28.77,28.71,28.76,498392.0,27.2999,27.3379,27.2809,27.3284,498392.0
2024-08-29 12:30:00,28.75,28.78,28.74,28.75,575243.0,27.3189,27.3474,27.3094,27.3189,575243.0
2024-08-29 13:00:00,28.75,28.77,28.7,28.77,368253.0,27.3189,27.3379,27.2714,27.3379,368253.0
2024-08-29 13:30:00,28.77,28.8,28.75,28.78,500273.0,27.3379,27.3664,27.3189,27.3474,500273.0
2024-08-29 14:00:00,28.77,28.79,28.74,28.77,465107.0,27.3379,27.3569,27.3094,27.3379,465107.0
2024-08-29 14:30:00,28.77,28.79,28.71,28.76,657977.0,27.3379,27.3569,27.2809,27.3284,657977.0
2024-08-29 15:00:00,28.75,28.81,28.73,28.79,733874.0,27.3189,27.3759,27.2999,27.3569,733874.0
2024-08-29 15:30:00,28.79,28.8,28.67,28.71,2921840.0,27.3569,27.3664,27.2429,27.2809,2921840.0
2024-08-30 09:30:00,28.71,28.89,28.67,28.73,1738677.0,27.2809,27.4519,27.2429,27.2999,1738677.0
2024-08-30 10:00:00,28.73,28.88,28.71,28.86,1578478.0,27.2999,27.4424,27.2809,27.4234,1578478.0
2024-08-30 10:30:00,28.86,28.9,28.78,28.79,1740477.0,27.4234,27.4614,27.3474,27.3569,1740477.0
2024-08-30 11:00:00,28.78,28.83,28.73,28.78,1128107.0,27.3474,27.3949,27.2999,27.3474,1128107.0
2024-08-30 11:30:00,28.78,28.82,28.72,28.81,830733.0,27.3474,27.3854,27.2904,27.3759,830733.0
2024-08-30 12:00:00,28.81,28.84,28.76,28.77,528970.0,27.3759,27.4044,27.3284,27.3379,528970.0
2024-08-30 12:30:00,28.77,28.83,28.74,28.82,855378.0,27.3379,27.3949,27.3094,27.3854,855378.0
2024-08-30 13:00:00,28.82,28.84,28.79,28.79,411878.0,27.3854,27.4044,27.3569,27.3569,411878.0
2024-08-30 13:30:00,28.8,28.82,28.75,28.81,487825.0,27.3664,27.3854,27.3189,27.3759,487825.0
2024-08-30 14:00:00,28.82,28.86,28.8,28.86,748562.0,27.3854,27.4234,27.3664,27.4234,748562.0
2024-08-30 14:30:00,28.86,28.9,28.84,28.89,498554.0,27.4234,27.4614,27.4044,27.4519,498554.0
2024-08-30 15:00:00,28.88,28.95,28.83,28.92,1711638.0,27.4424,27.5089,27.3949,27.4804,1711638.0
2024-08-30 15:30:00,28.93,29.05,28.85,29.0,6718094.0,27.4899,27.604,27.4139,27.5564,6718094.0
2024-09-03 09:30:00,28.65,28.92,28.43,28.49,7362868.0,27.2239,27.4804,27.0148,27.0718,7362868.0
2024-09-03 10:00:00,28.49,28.76,28.37,28.53,3858984.0,27.0718,27.3284,26.9578,27.1098,3858984.0
2024-09-03 10:30:00,28.53,28.74,28.5,28.73,2124791.0,27.1098,27.3094,27.0813,27.2999,2124791.0
2024-09-03 11:00:00,28.73,28.77,28.63,28.7,1726465.0,27.2999,27.3379,27.2049,27.2714,1726465.0
2024-09-03 11:30:00,28.7,28.75,28.57,28.73,1787473.0,27.2714,27.3189,27.1479,27.2999,1787473.0
2024-09-03 12:00:00,28.72,28.78,28.68,28.7,1789071.0,27.2904,27.3474,27.2524,27.2714,1789071.0
2024-09-03 12:30:00,28.7,28.72,28.51,28.53,1140425.0,27.2714,27.2904,27.0908,27.1098,1140425.0
2024-09-03 13:00:00,28.53,28.55,28.45,28.49,1533882.0,27.1098,27.1288,27.0338,27.0718,1533882.0
2024-09-03 13:30:00,28.49,28.5,28.38,28.4,1552894.0,27.0718,27.0813,26.9673,26.9863,1552894.0
2024-09-03 14:00:00,28.39,28.47,28.37,28.44,1464847.0,26.9768,27.0528,26.9578,27.0243,1464847.0
2024-09-03 14:30:00,28.44,28.44,28.25,28.27,1759175.0,27.0243,27.0243,26.8438,26.8628,1759175.0
2024-09-03 15:00:00,28.26,28.3,28.21,28.28,2163807.0,26.8533,26.8913,26.8058,26.8723,2163807.0
2024-09-03 15:30:00,28.28,28.32,28.14,28.3,6653460.0,26.8723,26.9103,26.7393,26.8913,6653460.0
2024-09-04 09:30:00,28.29,28.41,28.21,28.35,2222274.0,26.8818,26.9958,26.8058,26.9388,2222274.0
2024-09-04 10:00:00,28.35,28.41,28.25,28.28,1619657.0,26.9388,26.9958,26.8438,26.8723,1619657.0
2024-09-04 10:30:00,28.29,28.31,28.2,28.3,1427155.0,26.8818,26.9008,26.7963,26.8913,1427155.0
2024-09-04 11:00:00,28.29,28.48,28.28,28.46,1419928.0,26.8818,27.0623,26.8723,27.0433,1419928.0
2024-09-04 11:30:00,28.46,28.54,28.43,28.51,1281316.0,27.0433,27.1193,27.0148,27.0908,1281316.0
2024-09-04 12:00:00,28.51,28.53,28.42,28.44,1115251.0,27.0908,27.1098,27.0053,27.0243,1115251.0
2024-09-04 12:30:00,28.44,28.54,28.43,28.49,712240.0,27.0243,27.1193,27.0148,27.0718,712240.0
2024-09-04 13:00:00,28.49,28.52,28.45,28.47,575847.0,27.0718,27.1003,27.0338,27.0528,575847.0
2024-09-04 13:30:00,28.47,28.48,28.35,28.38,781551.0,27.0528,27.0623,26.9388,26.9673,781551.0
2024-09-04 14:00:00,28.37,28.4,28.29,28.3,977374.0,26.9578,26.9863,26.8818,26.8913,977374.0
2024-09-04 14:30:00,28.3,28.31,28.25,28.26,840219.0,26.8913,26.9008,26.8438,26.8533,840219.0
2024-09-04 15:00:00,28.26,28.26,28.21,28.24,1410700.0,26.8533,26.8533,26.8058,26.8343,1410700.0
2024-09-04 15:30:00,28.24,28.43,28.23,28.38,3347763.0,26.8343,27.0148,26.8248,26.9673,3347763.0
2024-09-05 09:30:00,28.43,28.8,28.4,28.55,3767485.0,27.0148,27.3664,26.9863,27.1288,3767485.0
2024-09-05 10:00:00,28.55,28.62,28.45,28.6,1776814.0,27.1288,27.1954,27.0338,27.1764,1776814.0
2024-09-05 10:30:00,28.59,28.66,28.55,28.62,1193074.0,27.1669,27.2334,27.1288,27.1954,1193074.0
2024-09-05 11:00:00,28.62,28.7,28.59,28.62,1095273.0,27.1954,27.2714,27.1669,27.1954,1095273.0
2024-09-05 11:30:00,28.62,28.62,28.51,28.53,1291742.0,27.1954,27.1954,27.0908,27.1098,1291742.0
2024-09-05 12:00:00,28.53,28.54,28.37,28.4,981303.0,27.1098,27.1193,26.9578,26.9863,981303.0
2024-09-05 12:30:00,28.4,28.48,28.35,28.46,1020058.0,26.9863,27.0623,26.9388,27.0433,1020058.0
2024-09-05 13:00:00,28.46,28.54,28.42,28.52,1031171.0,27.0433,27.1193,27.0053,27.1003,1031171.0
2024-09-05 13:30:00,28.52,28.57,28.51,28.56,667000.0,27.1003,27.1479,27.0908,27.1383,667000.0
2024-09-05 14:00:00,28.56,28.62,28.55,28.61,772207.0,27.1383,27.1954,27.1288,27.1859,772207.0
2024-09-05 14:30:00,28.6,28.66,28.57,28.57,628759.0,27.1764,27.2334,27.1479,27.1479,628759.0
2024-09-05 15:00:00,28.58,28.58,28.39,28.41,1064874.0,27.1574,27.1574,26.9768,26.9958,1064874.0
2024-09-05 15:30:00,28.41,28.53,28.35,28.51,4387013.0,26.9958,27.1098,26.9388,27.0908,4387013.0
2024-09-06 09:30:00,28.56,28.77,28.56,28.68,2029228.0,27.1383,27.3379,27.1383,27.2524,2029228.0
2024-09-06 10:00:00,28.68,28.71,28.51,28.53,1726925.0,27.2524,27.2809,27.0908,27.1098,1726925.0
2024-09-06 10:30:00,28.53,28.63,28.52,28.55,2376773.0,27.1098,27.2049,27.1003,27.1288,2376773.0
2024-09-06 11:00:00,28.56,28.7,28.52,28.55,1859284.0,27.1383,27.2714,27.1003,27.1288,1859284.0
2024-09-06 11:30:00,28.55,28.57,28.48,28.52,2129088.0,27.1288,27.1479,27.0623,27.1003,2129088.0
2024-09-06 12:00:00,28.52,28.53,28.33,28.34,1701938.0,27.1003,27.1098,26.9198,26.9293,1701938.0
2024-09-06 12:30:00,28.34,28.35,28.28,28.33,1484679.0,26.9293,26.9388,26.8723,26.9198,1484679.0
2024-09-06 13:00:00,28.33,28.43,28.31,28.4,1738947.0,26.9198,27.0148,26.9008,26.9863,1738947.0
2024-09-06 13:30:00,28.4,28.46,28.37,28.45,1392109.0,26.9863,27.0433,26.9578,27.0338,1392109.0
2024-09-06 14:00:00,28.45,28.45,28.4,28.43,1322241.0,27.0338,27.0338,26.9863,27.0148,1322241.0
2024-09-06 14:30:00,28.43,28.45,28.35,28.37,1418415.0,27.0148,27.0338,26.9388,26.9578,1418415.0
2024-09-06 15:00:00,28.37,28.47,28.35,28.46,1498746.0,26.9578,27.0528,26.9388,27.0433,1498746.0
2024-09-06 15:30:00,28.46,28.58,28.44,28.58,3878342.0,27.0433,27.1574,27.0243,27.1574,3878342.0
2024-09-09 09:30:00,28.54,28.99,28.45,28.97,2756178.0,27.1193,27.5469,27.0338,27.5279,2756178.0
2024-09-09 10:00:00,28.97,29.24,28.95,29.14,3032807.0,27.5279,27.7845,27.5089,27.6895,3032807.0
2024-09-09 10:30:00,29.14,29.3,29.11,29.16,3206584.0,27.6895,27.8415,27.661,27.7085,3206584.0
2024-09-09 11:00:00,29.15,29.2,29.04,29.14,1679729.0,27.699,27.7465,27.5945,27.6895,1679729.0
2024-09-09 11:30:00,29.14,29.34,29.11,29.33,1901869.0,27.6895,27.8795,27.661,27.87,1901869.0
2024-09-09 12:00:00,29.32,29.44,29.31,29.43,1470540.0,27.8605,27.9745,27.851,27.965,1470540.0
2024-09-09 12:30:00,29.43,29.5,29.35,29.4,1531453.0,27.965,28.0316,27.889,27.9365,1531453.0
2024-09-09 13:00:00,29.4,29.41,29.34,29.38,1038012.0,27.9365,27.946,27.8795,27.9175,1038012.0
2024-09-09 13:30:00,29.38,29.43,29.35,29.41,1082599.0,27.9175,27.965,27.889,27.946,1082599.0
2024-09-09 14:00:00,29.41,29.5,29.4,29.44,1311662.0,27.946,28.0316,27.9365,27.9745,1311662.0
2024-09-09 14:30:00,29.44,29.59,29.43,29.53,1810770.0,27.9745,28.1171,27.965,28.0601,1810770.0
2024-09-09 15:00:00,29.53,29.55,29.48,29.55,1611463.0,28.0601,28.0791,28.0126,28.0791,1611463.0
2024-09-09 15:30:00,29.55,29.55,29.34,29.41,5318348.0,28.0791,28.0791,27.8795,27.946,5318348.0
2024-09-10 09:30:00,29.42,29.76,29.19,29.52,2689053.0,27.9555,28.2786,27.737,28.0506,2689053.0
2024-09-10 10:00:00,29.52,29.58,29.4,29.55,1207430.0,28.0506,28.1076,27.9365,28.0791,1207430.0
2024-09-10 10:30:00,29.55,29.64,29.5,29.63,1323233.0,28.0791,28.1646,28.0316,28.1551,1323233.0
2024-09-10 11:00:00,29.63,29.7,29.59,29.7,1602951.0,28.1551,28.2216,28.1171,28.2216,1602951.0
2024-09-10 11:30:00,29.7,29.7,29.57,29.6,1428875.0,28.2216,28.2216,28.0981,28.1266,1428875.0
2024-09-10 12:00:00,29.6,29.64,29.49,29.57,1641682.0,28.1266,28.1646,28.0221,28.0981,1641682.0
2024-09-10 12:30:00,29.57,29.66,29.53,29.63,983809.0,28.0981,28.1836,28.0601,28.1551,983809.0
2024-09-10 13:00:00,29.63,29.72,29.59,29.68,928658.0,28.1551,28.2406,28.1171,28.2026,928658.0
2024-09-10 13:30:00,29.68,29.72,29.66,29.7,873244.0,28.2026,28.2406,28.1836,28.2216,873244.0
2024-09-10 14:00:00,29.69,29.72,29.64,29.67,961181.0,28.2121,28.2406,28.1646,28.1931,961181.0
2024-09-10 14:30:00,29.67,29.72,29.65,29.71,875585.0,28.1931,28.2406,28.1741,28.2311,875585.0
2024-09-10 15:00:00,29.71,29.75,29.7,29.74,1151332.0,28.2311,28.2691,28.2216,28.2596,1151332.0
2024-09-10 15:30:00,29.74,29.75,29.65,29.74,2897692.0,28.2596,28.2691,28.1741,28.2596,2897692.0
2024-09-11 09:30:00,29.68,29.7,29.22,29.26,2524044.0,28.2026,28.2216,27.7655,27.8035,2524044.0
2024-09-11 10:00:00,29.27,29.29,29.14,29.26,2014810.0,27.813,27.832,27.6895,27.8035,2014810.0
2024-09-11 10:30:00,29.26,29.4,29.21,29.4,1479571.0,27.8035,27.9365,27.756,27.9365,1479571.0
2024-09-11 11:00:00,29.4,29.44,29.33,29.42,1514841.0,27.9365,27.9745,27.87,27.9555,1514841.0
2024-09-11 11:30:00,29.42,29.58,29.39,29.55,1600751.0,27.9555,28.1076,27.927,28.0791,1600751.0
2024-09-11 12:00:00,29.54,29.61,29.5,29.55,1362163.0,28.0696,28.1361,28.0316,28.0791,1362163.0
2024-09-11 12:30:00,29.55,29.61,29.52,29.58,905651.0,28.0791,28.1361,28.0506,28.1076,905651.0
2024-09-11 13:00:00,29.58,29.61,29.54,29.55,723153.0,28.1076,28.1361,28.0696,28.0791,723153.0
2024-09-11 13:30:00,29.56,29.56,29.46,29.49,956028.0,28.0886,28.0886,27.9935,28.0221,956028.0
2024-09-11 14:00:00,29.49,29.53,29.44,29.46,1117191.0,28.0221,28.0601,27.9745,27.9935,1117191.0
2024-09-11 14:30:00,29.46,29.53,29.45,29.48,1002354.0,27.9935,28.0601,27.984,28.0126,1002354.0
2024-09-11 15:00:00,29.48,29.54,29.45,29.51,1125287.0,28.0126,28.0696,27.984,28.0411,1125287.0
2024-09-11 15:30:00,29.51,29.68,29.45,29.63,3490990.0,28.0411,28.2026,27.984,28.1551,3490990.0
2024-09-12 09:30:00,29.58,29.71,28.76,29.04,4099315.0,28.1076,28.2311,27.3284,27.5945,4099315.0
2024-09-12 10:00:00,29.04,29.21,28.93,29.12,1617372.0,27.5945,27.756,27.4899,27.6705,1617372.0
2024-09-12 10:30:00,29.11,29.13,29.0,29.01,1194178.0,27.661,27.68,27.5564,27.5659,1194178.0
2024-09-12 11:00:00,29.01,29.17,28.99,29.14,1361056.0,27.5659,27.718,27.5469,27.6895,1361056.0
2024-09-12 11:30:00,29.14,29.22,29.11,29.12,1229918.0,27.6895,27.7655,27.661,27.6705,1229918.0
2024-09-12 12:00:00,29.12,29.17,29.08,29.09,806863.0,27.6705,27.718,27.6325,27.642,806863.0
2024-09-12 12:30:00,29.09,29.2,29.06,29.14,954002.0,27.642,27.7465,27.6135,27.6895,954002.0
2024-09-12 13:00:00,29.14,29.23,29.14,29.19,787485.0,27.6895,27.775,27.6895,27.737,787485.0
2024-09-12 13:30:00,29.18,29.26,29.17,29.21,715976.0,27.7275,27.8035,27.718,27.756,715976.0
2024-09-12 14:00:00,29.21,29.23,29.13,29.23,954370.0,27.756,27.775,27.68,27.775,954370.0
2024-09-12 14:30:00,29.22,29.24,29.14,29.17,1175451.0,27.7655,27.7845,27.6895,27.718,1175451.0
2024-09-12 15:00:00,29.17,29.23,29.15,29.21,1104378.0,27.718,27.775,27.699,27.756,1104378.0
2024-09-12 15:30:00,29.21,29.21,29.13,29.18,3308148.0,27.756,27.756,27.68,27.7275,3308148.0
2024-09-13 09:30:00,29.16,29.32,29.07,29.3,2352975.0,27.7085,27.8605,27.623,27.8415,2352975.0
2024-09-13 10:00:00,29.29,29.3,29.02,29.1,1668097.0,27.832,27.8415,27.5755,27.6515,1668097.0
2024-09-13 10:30:00,29.1,29.12,29.04,29.08,1261120.0,27.6515,27.6705,27.5945,27.6325,1261120.0
2024-09-13 11:00:00,29.08,29.12,28.99,29.01,1399545.0,27.6325,27.6705,27.5469,27.5659,1399545.0
2024-09-13 11:30:00,29.01,29.08,29.0,29.07,1344479.0,27.5659,27.6325,27.5564,27.623,1344479.0
2024-09-13 12:00:00,29.07,29.12,29.04,29.09,911226.0,27.623,27.6705,27.5945,27.642,911226.0
2024-09-13 12:30:00,29.09,29.11,29.07,29.09,509077.0,27.642,27.661,27.623,27.642,509077.0
2024-09-13 13:00:00,29.09,29.16,29.07,29.14,611348.0,27.642,27.7085,27.623,27.6895,611348.0
2024-09-13 13:30:00,29.14,29.22,29.12,29.2,820274.0,27.6895,27.7655,27.6705,27.7465,820274.0
2024-09-13 14:00:00,29.2,29.2,29.14,29.14,537176.0,27.7465,27.7465,27.6895,27.6895,537176.0
2024-09-13 14:30:00,29.15,29.19,29.13,29.18,622284.0,27.699,27.737,27.68,27.7275,622284.0
2024-09-13 15:00:00,29.17,29.2,29.11,29.18,865944.0,27.718,27.7465,27.661,27.7275,865944.0
2024-09-13 15:30:00,29.19,29.28,29.17,29.26,2745857.0,27.737,27.8225,27.718,27.8035,2745857.0
2024-09-16 09:30:00,29.57,29.83,29.44,29.62,2805931.0,28.0981,28.3451,27.9745,28.1456,2805931.0
2024-09-16 10:00:00,29.63,29.65,29.5,29.54,857667.0,28.1551,28.1741,28.0316,28.0696,857667.0
2024-09-16 10:30:00,29.53,29.89,29.52,29.85,2156637.0,28.0601,28.4021,28.0506,28.3641,2156637.0
2024-09-16 11:00:00,29.85,29.89,29.74,29.75,1811619.0,28.3641,28.4021,28.2596,28.2691,1811619.0
2024-09-16 11:30:00,29.75,29.89,29.74,29.81,1175800.0,28.2691,28.4021,28.2596,28.3261,1175800.0
2024-09-16 12:00:00,29.81,29.84,29.76,29.79,795053.0,28.3261,28.3546,28.2786,28.3071,795053.0
2024-09-16 12:30:00,29.79,29.82,29.76,29.8,744779.0,28.3071,28.3356,28.2786,28.3166,744779.0
2024-09-16 13:00:00,29.8,29.84,29.77,29.84,696325.0,28.3166,28.3546,28.2881,28.3546,696325.0
2024-09-16 13:30:00,29.84,29.92,29.82,29.91,1200045.0,28.3546,28.4307,28.3356,28.4211,1200045.0
2024-09-16 14:00:00,29.91,30.0,29.9,29.99,1296873.0,28.4211,28.5067,28.4116,28.4972,1296873.0
2024-09-16 14:30:00,29.99,30.13,29.98,30.07,2069274.0,28.4972,28.6302,28.4877,28.5732,2069274.0
2024-09-16 15:00:00,30.07,30.07,29.99,30.04,1263241.0,28.5732,28.5732,28.4972,28.5447,1263241.0
2024-09-16 15:30:00,30.04,30.14,30.0,30.07,5271111.0,28.5447,28.6397,28.5067,28.5732,5271111.0
2024-09-17 09:30:00,30.05,30.14,29.93,29.97,2068837.0,28.5542,28.6397,28.4402,28.4782,2068837.0
2024-09-17 10:00:00,29.98,30.01,29.83,29.88,1530486.0,28.4877,28.5162,28.3451,28.3926,1530486.0
2024-09-17 10:30:00,29.89,29.92,29.82,29.83,1482489.0,28.4021,28.4307,28.3356,28.3451,1482489.0
2024-09-17 11:00:00,29.83,29.88,29.81,29.85,1039852.0,28.3451,28.3926,28.3261,28.3641,1039852.0
2024-09-17 11:30:00,29.85,29.93,29.8,29.8,1058473.0,28.3641,28.4402,28.3166,28.3166,1058473.0
2024-09-17 12:00:00,29.8,29.9,29.77,29.85,1328442.0,28.3166,28.4116,28.2881,28.3641,1328442.0
2024-09-17 12:30:00,29.86,29.86,29.6,29.61,2051182.0,28.3736,28.3736,28.1266,28.1361,2051182.0
2024-09-17 13:00:00,29.61,29.71,29.6,29.7,976802.0,28.1361,28.2311,28.1266,28.2216,976802.0
2024-09-17 13:30:00,29.7,29.73,29.61,29.67,932948.0,28.2216,28.2501,28.1361,28.1931,932948.0
2024-09-17 14:00:00,29.68,29.73,29.67,29.69,699252.0,28.2026,28.2501,28.1931,28.2121,699252.0
2024-09-17 14:30:00,29.68,29.72,29.64,29.68,1043917.0,28.2026,28.2406,28.1646,28.2026,1043917.0
2024-09-17 15:00:00,29.68,29.73,29.64,29.73,1036869.0,28.2026,28.2501,28.1646,28.2501,1036869.0
2024-09-17 15:30:00,29.72,29.86,29.71,29.84,4512982.0,28.2406,28.3736,28.2311,28.3546,4512982.0
2024-09-18 09:30:00,30.0,30.14,29.88,30.01,2578841.0,28.5067,28.6397,28.3926,28.5162,2578841.0
2024-09-18 10:00:00,30.0,30.01,29.87,29.92,1389602.0,28.5067,28.5162,28.3831,28.4307,1389602.0
2024-09-18 10:30:00,29.92,29.95,29.85,29.93,1379890.0,28.4307,28.4592,28.3641,28.4402,1379890.0
2024-09-18 11:00:00,29.93,29.94,29.8,29.81,1506374.0,28.4402,28.4497,28.3166,28.3261,1506374.0
2024-09-18 11:30:00,29.81,29.9,29.8,29.87,1363631.0,28.3261,28.4116,28.3166,28.3831,1363631.0
2024-09-18 12:00:00,29.87,29.88,29.8,29.85,1311540.0,28.3831,28.3926,28.3166,28.3641,1311540.0
2024-09-18 12:30:00,29.84,29.94,29.83,29.91,1275662.0,28.3546,28.4497,28.3451,28.4211,1275662.0
2024-09-18 13:00:00,29.91,29.95,29.86,29.87,906959.0,28.4211,28.4592,28.3736,28.3831,906959.0
2024-09-18 13:30:00,29.87,29.9,29.82,29.88,784481.0,28.3831,28.4116,28.3356,28.3926,784481.0
2024-09-18 14:00:00,29.87,30.09,29.84,29.92,1738716.0,28.3831,28.5922,28.3546,28.4307,1738716.0
2024-09-18 14:30:00,29.91,29.96,29.79,29.8,1317224.0,28.4211,28.4687,28.3071,28.3166,1317224.0
2024-09-18 15:00:00,29.8,29.91,29.75,29.88,1186676.0,28.3166,28.4211,28.2691,28.3926,1186676.0
2024-09-18 15:30:00,29.88,29.88,29.73,29.75,2413740.0,28.3926,28.3926,28.2501,28.2691,2413740.0
2024-09-19 09:30:00,29.89,29.99,29.75,29.97,2215472.0,28.4021,28.4972,28.2691,28.4782,2215472.0
2024-09-19 10:00:00,29.98,30.02,29.76,29.8,1457996.0,28.4877,28.5257,28.2786,28.3166,1457996.0
2024-09-19 10:30:00,29.8,29.85,29.73,29.84,1219397.0,28.3166,28.3641,28.2501,28.3546,1219397.0
2024-09-19 11:00:00,29.84,29.86,29.74,29.74,781038.0,28.3546,28.3736,28.2596,28.2596,781038.0
2024-09-19 11:30:00,29.75,29.79,29.71,29.73,848792.0,28.2691,28.3071,28.2311,28.2501,848792.0
2024-09-19 12:00:00,29.74,29.82,29.73,29.82,980664.0,28.2596,28.3356,28.2501,28.3356,980664.0
2024-09-19 12:30:00,29.82,29.85,29.69,29.69,958827.0,28.3356,28.3641,28.2121,28.2121,958827.0
2024-09-19 13:00:00,29.7,30.35,29.69,29.73,997668.0,28.2216,28.8392,28.2121,28.2501,997668.0
2024-09-19 13:30:00,29.73,29.76,29.7,29.74,690590.0,28.2501,28.2786,28.2216,28.2596,690590.0
2024-09-19 14:00:00,29.74,29.81,29.72,29.74,780047.0,28.2596,28.3261,28.2406,28.2596,780047.0
2024-09-19 14:30:00,29.75,29.8,29.73,29.75,782375.0,28.2691,28.3166,28.2501,28.2691,782375.0
2024-09-19 15:00:00,29.74,29.76,29.62,29.63,1119811.0,28.2596,28.2786,28.1456,28.1551,1119811.0
2024-09-19 15:30:00,29.63,29.71,29.52,29.66,4088680.0,28.1551,28.2311,28.0506,28.1836,4088680.0
2024-09-20 09:30:00,29.54,29.55,29.29,29.4,5707472.0,28.0696,28.0791,27.832,27.9365,5707472.0
2024-09-20 10:00:00,29.4,29.4,29.28,29.3,1191979.0,27.9365,27.9365,27.8225,27.8415,1191979.0
2024-09-20 10:30:00,29.3,29.35,29.28,29.35,1314389.0,27.8415,27.889,27.8225,27.889,1314389.0
2024-09-20 11:00:00,29.35,29.35,29.24,29.32,1306180.0,27.889,27.889,27.7845,27.8605,1306180.0
2024-09-20 11:30:00,29.32,29.33,29.25,29.25,871018.0,27.8605,27.87,27.794,27.794,871018.0
2024-09-20 12:00:00,29.26,29.28,29.23,29.27,1025031.0,27.8035,27.8225,27.775,27.813,1025031.0
2024-09-20 12:30:00,29.26,29.34,29.26,29.29,631574.0,27.8035,27.8795,27.8035,27.832,631574.0
2024-09-20 13:00:00,29.3,29.35,29.28,29.34,596621.0,27.8415,27.889,27.8225,27.8795,596621.0
2024-09-20 13:30:00,29.33,29.43,29.29,29.43,812547.0,27.87,27.965,27.832,27.965,812547.0
2024-09-20 14:00:00,29.44,29.44,29.33,29.34,610113.0,27.9745,27.9745,27.87,27.8795,610113.0
2024-09-20 14:30:00,29.34,29.39,29.31,29.38,615527.0,27.8795,27.927,27.851,27.9175,615527.0
2024-09-20 15:00:00,29.37,29.41,29.34,29.39,1042120.0,27.908,27.946,27.8795,27.927,1042120.0
2024-09-20 15:30:00,29.38,29.49,29.35,29.41,4411916.0,27.9175,28.0221,27.889,27.946,4411916.0
2024-09-23 09:30:00,29.43,29.47,29.27,29.3,1838804.0,27.965,28.0031,27.813,27.8415,1838804.0
2024-09-23 10:00:00,29.3,29.32,29.18,29.3,1858550.0,27.8415,27.8605,27.7275,27.8415,1858550.0
2024-09-23 10:30:00,29.3,29.4,29.29,29.39,695650.0,27.8415,27.9365,27.832,27.927,695650.0
2024-09-23 11:00:00,29.4,29.41,29.33,29.33,716476.0,27.9365,27.946,27.87,27.87,716476.0
2024-09-23 11:30:00,29.34,29.34,29.25,29.26,1275312.0,27.8795,27.8795,27.794,27.8035,1275312.0
2024-09-23 12:00:00,29.27,29.29,29.24,29.27,801199.0,27.813,27.832,27.7845,27.813,801199.0
2024-09-23 12:30:00,29.26,29.27,29.2,29.23,660448.0,27.8035,27.813,27.7465,27.775,660448.0
2024-09-23 13:00:00,29.23,29.28,29.22,29.28,572566.0,27.775,27.8225,27.7655,27.8225,572566.0
2024-09-23 13:30:00,29.28,29.28,29.25,29.27,544309.0,27.8225,27.8225,27.794,27.813,544309.0
2024-09-23 14:00:00,29.27,29.34,29.26,29.29,694482.0,27.813,27.8795,27.8035,27.832,694482.0
2024-09-23 14:30:00,29.29,29.32,29.27,29.3,648149.0,27.832,27.8605,27.813,27.8415,648149.0
2024-09-23 15:00:00,29.29,29.32,29.26,29.31,694610.0,27.832,27.8605,27.8035,27.851,694610.0
2024-09-23 15:30:00,29.31,29.32,29.26,29.3,1995451.0,27.851,27.8605,27.8035,27.8415,1995451.0
2024-09-24 09:30:00,29.25,29.44,29.15,29.37,2649117.0,27.794,27.9745,27.699,27.908,2649117.0
2024-09-24 10:00:00,29.38,29.56,29.36,29.56,1471883.0,27.9175,28.0886,27.8985,28.0886,1471883.0
2024-09-24 10:30:00,29.55,29.59,29.5,29.52,993738.0,28.0791,28.1171,28.0316,28.0506,993738.0
2024-09-24 11:00:00,29.53,29.54,29.47,29.5,755565.0,28.0601,28.0696,28.0031,28.0316,755565.0
2024-09-24 11:30:00,29.5,29.55,29.4,29.42,901117.0,28.0316,28.0791,27.9365,27.9555,901117.0
2024-09-24 12:00:00,29.42,29.42,29.36,29.36,726253.0,27.9555,27.9555,27.8985,27.8985,726253.0
2024-09-24 12:30:00,29.36,29.42,29.36,29.36,643814.0,27.8985,27.9555,27.8985,27.8985,643814.0
2024-09-24 13:00:00,29.36,29.39,29.33,29.37,759459.0,27.8985,27.927,27.87,27.908,759459.0
2024-09-24 13:30:00,29.37,29.38,29.35,29.37,415085.0,27.908,27.9175,27.889,27.908,415085.0
2024-09-24 14:00:00,29.37,29.41,29.36,29.39,773666.0,27.908,27.946,27.8985,27.927,773666.0
2024-09-24 14:30:00,29.4,29.43,29.37,29.4,619795.0,27.9365,27.965,27.908,27.9365,619795.0
2024-09-24 15:00:00,29.4,29.45,29.39,29.43,678610.0,27.9365,27.984,27.927,27.965,678610.0
2024-09-24 15:30:00,29.44,29.52,29.41,29.51,2583392.0,27.9745,28.0506,27.946,28.0411,2583392.0
2024-09-25 09:30:00,29.6,29.71,29.4,29.42,1963209.0,28.1266,28.2311,27.9365,27.9555,1963209.0
2024-09-25 10:00:00,29.41,29.48,29.26,29.33,1785625.0,27.946,28.0126,27.8035,27.87,1785625.0
2024-09-25 10:30:00,29.32,29.34,29.23,29.26,1633464.0,27.8605,27.8795,27.775,27.8035,1633464.0
2024-09-25 11:00:00,29.26,29.33,29.23,29.31,1314119.0,27.8035,27.87,27.775,27.851,1314119.0
2024-09-25 11:30:00,29.32,29.34,29.28,29.31,1148288.0,27.8605,27.8795,27.8225,27.851,1148288.0
2024-09-25 12:00:00,29.3,29.31,29.26,29.28,693848.0,27.8415,27.851,27.8035,27.8225,693848.0
2024-09-25 12:30:00,29.29,29.31,28.93,28.95,2493841.0,27.832,27.851,27.4899,27.5089,2493841.0
2024-09-25 13:00:00,28.95,29.09,28.93,29.02,1735606.0,27.5089,27.642,27.4899,27.5755,1735606.0
2024-09-25 13:30:00,29.02,29.07,28.98,29.06,1037280.0,27.5755,27.623,27.5374,27.6135,1037280.0
2024-09-25 14:00:00,29.06,29.1,29.04,29.09,884739.0,27.6135,27.6515,27.5945,27.642,884739.0
2024-09-25 14:30:00,29.09,29.1,29.03,29.05,787685.0,27.642,27.6515,27.585,27.604,787685.0
2024-09-25 15:00:00,29.05,29.06,29.0,29.01,967818.0,27.604,27.6135,27.5564,27.5659,967818.0
2024-09-25 15:30:00,29.0,29.02,28.91,28.94,3811768.0,27.5564,27.5755,27.4709,27.4994,3811768.0
2024-09-26 09:30:00,28.48,28.82,28.31,28.8,5103881.0,27.0623,27.3854,26.9008,27.3664,5103881.0
2024-09-26 10:00:00,28.8,28.87,28.74,28.79,1658505.0,27.3664,27.4329,27.3094,27.3569,1658505.0
2024-09-26 10:30:00,28.79,28.85,28.74,28.77,2200766.0,27.3569,27.4139,27.3094,27.3379,2200766.0
2024-09-26 11:00:00,28.76,28.88,28.68,28.69,1980974.0,27.3284,27.4424,27.2524,27.2619,1980974.0
2024-09-26 11:30:00,28.7,28.81,28.69,28.76,1626014.0,27.2714,27.3759,27.2619,27.3284,1626014.0
2024-09-26 12:00:00,28.76,28.85,28.75,28.82,1744221.0,27.3284,27.4139,27.3189,27.3854,1744221.0
2024-09-26 12:30:00,28.83,28.87,28.78,28.83,1144283.0,27.3949,27.4329,27.3474,27.3949,1144283.0
2024-09-26 13:00:00,28.83,28.93,28.82,28.93,1351168.0,27.3949,27.4899,27.3854,27.4899,1351168.0
2024-09-26 13:30:00,28.92,28.98,28.84,28.84,1100445.0,27.4804,27.5374,27.4044,27.4044,1100445.0
2024-09-26 14:00:00,28.85,28.87,28.8,28.8,846374.0,27.4139,27.4329,27.3664,27.3664,846374.0
2024-09-26 14:30:00,28.8,28.83,28.78,28.8,849799.0,27.3664,27.3949,27.3474,27.3664,849799.0
2024-09-26 15:00:00,28.8,28.91,28.8,28.87,1315764.0,27.3664,27.4709,27.3664,27.4329,1315764.0
2024-09-26 15:30:00,28.87,29.01,28.86,28.97,2922029.0,27.4329,27.5659,27.4234,27.5279,2922029.0
2024-09-27 09:30:00,29.02,29.1,28.92,29.0,2060839.0,27.5755,27.6515,27.4804,27.5564,2060839.0
2024-09-27 10:00:00,29.0,29.05,28.96,29.01,1172175.0,27.5564,27.604,27.5184,27.5659,1172175.0
2024-09-27 10:30:00,29.02,29.09,28.99,29.07,1424409.0,27.5755,27.642,27.5469,27.623,1424409.0
2024-09-27 11:00:00,29.07,29.19,29.06,29.15,1366958.0,27.623,27.737,27.6135,27.699,1366958.0
2024-09-27 11:30:00,29.16,29.23,29.12,29.21,1613661.0,27.7085,27.775,27.6705,27.756,1613661.0
2024-09-27 12:00:00,29.2,29.23,29.13,29.14,1335542.0,27.7465,27.775,27.68,27.6895,1335542.0
2024-09-27 12:30:00,29.14,29.16,29.12,29.14,780552.0,27.6895,27.7085,27.6705,27.6895,780552.0
2024-09-27 13:00:00,29.14,29.23,29.12,29.22,869784.0,27.6895,27.775,27.6705,27.7655,869784.0
2024-09-27 13:30:00,29.21,29.23,29.18,29.19,632414.0,27.756,27.775,27.7275,27.737,632414.0
2024-09-27 14:00:00,29.19,29.21,29.14,29.15,834450.0,27.737,27.756,27.6895,27.699,834450.0
2024-09-27 14:30:00,29.15,29.15,29.09,29.13,842521.0,27.699,27.699,27.642,27.68,842521.0
2024-09-27 15:00:00,29.14,29.16,29.12,29.13,803209.0,27.6895,27.7085,27.6705,27.68,803209.0
2024-09-27 15:30:00,29.12,29.15,29.07,29.11,2844391.0,27.6705,27.699,27.623,27.661,2844391.0
2024-09-30 09:30:00,29.11,29.19,29.01,29.06,1599308.0,27.661,27.737,27.5659,27.6135,1599308.0
2024-09-30 10:00:00,29.05,29.18,29.04,29.1,1091774.0,27.604,27.7275,27.5945,27.6515,1091774.0
2024-09-30 10:30:00,29.11,29.13,29.05,29.1,854901.0,27.661,27.68,27.604,27.6515,854901.0
2024-09-30 11:00:00,29.1,29.11,28.99,29.0,805332.0,27.6515,27.661,27.5469,27.5564,805332.0
2024-09-30 11:30:00,28.99,29.01,28.91,28.96,924095.0,27.5469,27.5659,27.4709,27.5184,924095.0
2024-09-30 12:00:00,28.96,28.98,28.87,28.91,816209.0,27.5184,27.5374,27.4329,27.4709,816209.0
2024-09-30 12:30:00,28.91,28.93,28.85,28.87,799139.0,27.4709,27.4899,27.4139,27.4329,799139.0
2024-09-30 13:00:00,28.87,28.87,28.78,28.81,1403597.0,27.4329,27.4329,27.3474,27.3759,1403597.0
2024-09-30 13:30:00,28.82,28.9,28.81,28.83,935685.0,27.3854,27.4614,27.3759,27.3949,935685.0
2024-09-30 14:00:00,28.84,28.88,28.78,28.82,929926.0,27.4044,27.4424,27.3474,27.3854,929926.0
2024-09-30 14:30:00,28.83,28.89,28.8,28.86,987416.0,27.3949,27.4519,27.3664,27.4234,987416.0
2024-09-30 15:00:00,28.86,28.88,28.83,28.87,1359903.0,27.4234,27.4424,27.3949,27.4329,1359903.0
2024-09-30 15:30:00,28.87,28.96,28.86,28.93,5023471.0,27.4329,27.5184,27.4234,27.4899,5023471.0
2024-10-01 09:30:00,29.05,29.08,28.7,28.8,2692769.0,27.604,27.6325,27.2714,27.3664,2692769.0
2024-10-01 10:00:00,28.8,28.83,28.6,28.66,2092793.0,27.3664,27.3949,27.1764,27.2334,2092793.0
2024-10-01 10:30:00,28.67,28.75,28.63,28.73,1282397.0,27.2429,27.3189,27.2049,27.2999,1282397.0
2024-10-01 11:00:00,28.72,28.74,28.64,28.69,1603933.0,27.2904,27.3094,27.2144,27.2619,1603933.0
2024-10-01 11:30:00,28.69,28.76,28.66,28.76,1090517.0,27.2619,27.3284,27.2334,27.3284,1090517.0
2024-10-01 12:00:00,28.75,28.8,28.72,28.74,910724.0,27.3189,27.3664,27.2904,27.3094,910724.0
2024-10-01 12:30:00,28.73,28.74,28.63,28.66,1004872.0,27.2999,27.3094,27.2049,27.2334,1004872.0
2024-10-01 13:00:00,28.66,28.66,28.53,28.55,1398644.0,27.2334,27.2334,27.1098,27.1288,1398644.0
2024-10-01 13:30:00,28.55,28.68,28.54,28.66,1094357.0,27.1288,27.2524,27.1193,27.2334,1094357.0
2024-10-01 14:00:00,28.66,28.7,28.65,28.67,847624.0,27.2334,27.2714,27.2239,27.2429,847624.0
2024-10-01 14:30:00,28.67,28.69,28.66,28.68,1033408.0,27.2429,27.2619,27.2334,27.2524,1033408.0
2024-10-01 15:00:00,28.68,28.74,28.66,28.72,1004318.0,27.2524,27.3094,27.2334,27.2904,1004318.0
2024-10-01 15:30:00,28.71,28.73,28.66,28.68,3139475.0,27.2809,27.2999,27.2334,27.2524,3139475.0
2024-10-02 09:30:00,28.6,28.71,28.38,28.61,3235964.0,27.1764,27.2809,26.9673,27.1859,3235964.0
2024-10-02 10:00:00,28.61,28.64,28.51,28.57,1514587.0,27.1859,27.2144,27.0908,27.1479,1514587.0
2024-10-02 10:30:00,28.56,28.73,28.55,28.71,1287160.0,27.1383,27.2999,27.1288,27.2809,1287160.0
2024-10-02 11:00:00,28.71,28.77,28.58,28.62,1794466.0,27.2809,27.3379,27.1574,27.1954,1794466.0
2024-10-02 11:30:00,28.63,28.72,28.61,28.71,965817.0,27.2049,27.2904,27.1859,27.2809,965817.0
2024-10-02 12:00:00,28.72,28.73,28.6,28.61,1076130.0,27.2904,27.2999,27.1764,27.1859,1076130.0
2024-10-02 12:30:00,28.6,28.61,28.54,28.55,959006.0,27.1764,27.1859,27.1193,27.1288,959006.0
2024-10-02 13:00:00,28.55,28.56,28.52,28.56,1064325.0,27.1288,27.1383,27.1003,27.1383,1064325.0
2024-10-02 13:30:00,28.55,28.67,28.53,28.65,977142.0,27.1288,27.2429,27.1098,27.2239,977142.0
2024-10-02 14:00:00,28.64,28.68,28.59,28.61,961119.0,27.2144,27.2524,27.1669,27.1859,961119.0
2024-10-02 14:30:00,28.61,28.63,28.59,28.6,795525.0,27.1859,27.2049,27.1669,27.1764,795525.0
2024-10-02 15:00:00,28.59,28.68,28.58,28.65,1352727.0,27.1669,27.2524,27.1574,27.2239,1352727.0
2024-10-02 15:30:00,28.65,28.66,28.56,28.61,2847510.0,27.2239,27.2334,27.1383,27.1859,2847510.0
2024-10-03 09:30:00,28.5,28.52,28.36,28.41,2402387.0,27.0813,27.1003,26.9483,26.9958,2402387.0
2024-10-03 10:00:00,28.41,28.42,28.27,28.3,2736526.0,26.9958,27.0053,26.8628,26.8913,2736526.0
2024-10-03 10:30:00,28.3,28.34,28.27,28.28,1500456.0,26.8913,26.9293,26.8628,26.8723,1500456.0
2024-10-03 11:00:00,28.27,28.31,28.26,28.27,1683207.0,26.8628,26.9008,26.8533,26.8628,1683207.0
2024-10-03 11:30:00,28.27,28.37,28.26,28.35,1163847.0,26.8628,26.9578,26.8533,26.9388,1163847.0
2024-10-03 12:00:00,28.34,28.46,28.33,28.44,1099391.0,26.9293,27.0433,26.9198,27.0243,1099391.0
2024-10-03 12:30:00,28.45,28.46,28.39,28.4,1310192.0,27.0338,27.0433,26.9768,26.9863,1310192.0
2024-10-03 13:00:00,28.41,28.42,28.34,28.35,849774.0,26.9958,27.0053,26.9293,26.9388,849774.0
2024-10-03 13:30:00,28.35,28.41,28.34,28.4,734519.0,26.9388,26.9958,26.9293,26.9863,734519.0
2024-10-03 14:00:00,28.41,28.51,28.39,28.47,1678105.0,26.9958,27.0908,26.9768,27.0528,1678105.0
2024-10-03 14:30:00,28.48,28.48,28.4,28.41,789781.0,27.0623,27.0623,26.9863,26.9958,789781.0
2024-10-03 15:00:00,28.4,28.42,28.38,28.39,809601.0,26.9863,27.0053,26.9673,26.9768,809601.0
2024-10-03 15:30:00,28.4,28.41,28.29,28.35,3647129.0,26.9863,26.9958,26.8818,26.9388,3647129.0
2024-10-04 09:30:00,28.29,28.54,28.24,28.46,3768512.0,26.8818,27.1193,26.8343,27.0433,3768512.0
2024-10-04 10:00:00,28.46,28.56,28.44,28.46,2001123.0,27.0433,27.1383,27.0243,27.0433,2001123.0
2024-10-04 10:30:00,28.46,28.51,28.44,28.49,1768351.0,27.0433,27.0908,27.0243,27.0718,1768351.0
2024-10-04 11:00:00,28.5,28.5,28.35,28.37,1335725.0,27.0813,27.0813,26.9388,26.9578,1335725.0
2024-10-04 11:30:00,28.37,28.48,28.36,28.48,800659.0,26.9578,27.0623,26.9483,27.0623,800659.0
2024-10-04 12:00:00,28.48,28.52,28.41,28.44,1483336.0,27.0623,27.1003,26.9958,27.0243,1483336.0
2024-10-04 12:30:00,28.43,28.49,28.43,28.46,982984.0,27.0148,27.0718,27.0148,27.0433,982984.0
2024-10-04 13:00:00,28.46,28.54,28.46,28.54,1400637.0,27.0433,27.1193,27.0433,27.1193,1400637.0
2024-10-04 13:30:00,28.54,28.58,28.51,28.52,1218421.0,27.1193,27.1574,27.0908,27.1003,1218421.0
2024-10-04 14:00:00,28.52,28.55,28.47,28.49,1352082.0,27.1003,27.1288,27.0528,27.0718,1352082.0
2024-10-04 14:30:00,28.49,28.53,28.45,28.52,1237163.0,27.0718,27.1098,27.0338,27.1003,1237163.0
2024-10-04 15:00:00,28.52,28.57,28.47,28.5,1630552.0,27.1003,27.1479,27.0528,27.0813,1630552.0
2024-10-04 15:30:00,28.49,28.59,28.48,28.58,3050363.0,27.0718,27.1669,27.0623,27.1574,3050363.0
2024-10-07 09:30:00,29.37,29.8,29.11,29.71,11712949.0,27.908,28.3166,27.661,28.2311,11712949.0
2024-10-07 10:00:00,29.71,29.84,29.6,29.7,4627795.0,28.2311,28.3546,28.1266,28.2216,4627795.0
2024-10-07 10:30:00,29.69,29.7,29.3,29.39,3289747.0,28.2121,28.2216,27.8415,27.927,3289747.0
2024-10-07 11:00:00,29.39,29.52,29.37,29.5,2522279.0,27.927,28.0506,27.908,28.0316,2522279.0
2024-10-07 11:30:00,29.5,29.53,29.39,29.43,1863758.0,28.0316,28.0601,27.927,27.965,1863758.0
2024-10-07 12:00:00,29.43,29.49,29.37,29.4,1689867.0,27.965,28.0221,27.908,27.9365,1689867.0
2024-10-07 12:30:00,29.4,29.42,29.24,29.25,1796298.0,27.9365,27.9555,27.7845,27.794,1796298.0
2024-10-07 13:00:00,29.26,29.38,29.21,29.35,2025950.0,27.8035,27.9175,27.756,27.889,2025950.0
2024-10-07 13:30:00,29.35,29.38,29.24,29.27,1461009.0,27.889,27.9175,27.7845,27.813,1461009.0
2024-10-07 14:00:00,29.27,29.3,29.24,29.28,1240845.0,27.813,27.8415,27.7845,27.8225,1240845.0
2024-10-07 14:30:00,29.27,29.29,29.21,29.22,1916787.0,27.813,27.832,27.756,27.7655,1916787.0
2024-10-07 15:00:00,29.23,29.24,29.17,29.19,1842082.0,27.775,27.7845,27.718,27.737,1842082.0
2024-10-07 15:30:00,29.19,29.23,29.11,29.2,4317755.0,27.737,27.775,27.661,27.7465,4317755.0
2024-10-08 09:30:00,29.21,29.49,29.16,29.21,2897570.0,27.756,28.0221,27.7085,27.756,2897570.0
2024-10-08 10:00:00,29.21,29.27,29.13,29.21,1604675.0,27.756,27.813,27.68,27.756,1604675.0
2024-10-08 10:30:00,29.21,29.25,29.16,29.21,1461657.0,27.756,27.794,27.7085,27.756,1461657.0
2024-10-08 11:00:00,29.21,29.26,29.18,29.23,1490196.0,27.756,27.8035,27.7275,27.775,1490196.0
2024-10-08 11:30:00,29.23,29.24,29.12,29.13,1416698.0,27.775,27.7845,27.6705,27.68,1416698.0
2024-10-08 12:00:00,29.12,29.13,29.0,29.05,1452522.0,27.6705,27.68,27.5564,27.604,1452522.0
2024-10-08 12:30:00,29.04,29.15,29.03,29.13,1288123.0,27.5945,27.699,27.585,27.68,1288123.0
2024-10-08 13:00:00,29.13,29.17,29.09,29.16,1304051.0,27.68,27.718,27.642,27.7085,1304051.0
2024-10-08 13:30:00,29.16,29.23,29.13,29.2,950822.0,27.7085,27.775,27.68,27.7465,950822.0
2024-10-08 14:00:00,29.2,29.23,29.16,29.18,856769.0,27.7465,27.775,27.7085,27.7275,856769.0
2024-10-08 14:30:00,29.18,29.23,29.16,29.19,1285044.0,27.7275,27.775,27.7085,27.737,1285044.0
2024-10-08 15:00:00,29.2,29.23,29.18,29.22,1579062.0,27.7465,27.775,27.7275,27.7655,1579062.0
2024-10-08 15:30:00,29.21,29.25,29.18,29.18,3458089.0,27.756,27.794,27.7275,27.7275,3458089.0
2024-10-09 09:30:00,29.22,29.8,29.1,29.8,5575416.0,27.7655,28.3166,27.6515,28.3166,5575416.0
2024-10-09 10:00:00,29.8,30.0,29.72,29.94,4910326.0,28.3166,28.5067,28.2406,28.4497,4910326.0
2024-10-09 10:30:00,29.95,30.35,29.94,30.27,6707547.0,28.4592,28.8392,28.4497,28.7632,6707547.0
2024-10-09 11:00:00,30.27,30.32,30.12,30.3,2892122.0,28.7632,28.8107,28.6207,28.7917,2892122.0
2024-10-09 11:30:00,30.3,30.43,30.15,30.2,3286106.0,28.7917,28.9153,28.6492,28.6967,3286106.0
2024-10-09 12:00:00,30.2,30.23,30.14,30.22,1357812.0,28.6967,28.7252,28.6397,28.7157,1357812.0
2024-10-09 12:30:00,30.22,30.27,30.15,30.27,1435078.0,28.7157,28.7632,28.6492,28.7632,1435078.0
2024-10-09 13:00:00,30.27,30.32,30.21,30.25,1411957.0,28.7632,28.8107,28.7062,28.7442,1411957.0
2024-10-09 13:30:00,30.25,30.26,30.13,30.16,979479.0,28.7442,28.7537,28.6302,28.6587,979479.0
2024-10-09 14:00:00,30.16,30.18,30.1,30.13,1036586.0,28.6587,28.6777,28.6017,28.6302,1036586.0
2024-10-09 14:30:00,30.14,30.18,30.1,30.13,1206153.0,28.6397,28.6777,28.6017,28.6302,1206153.0
2024-10-09 15:00:00,30.14,30.17,30.08,30.09,1496472.0,28.6397,28.6682,28.5827,28.5922,1496472.0
2024-10-09 15:30:00,30.09,30.21,30.04,30.19,3788025.0,28.5922,28.7062,28.5447,28.6872,3788025.0
2024-10-10 09:30:00,29.89,30.08,29.28,29.48,6333445.0,28.4021,28.5827,27.8225,28.0126,6333445.0
2024-10-10 10:00:00,29.49,29.66,29.48,29.66,2229112.0,28.0221,28.1836,28.0126,28.1836,2229112.0
2024-10-10 10:30:00,29.66,29.79,29.62,29.64,2808625.0,28.1836,28.3071,28.1456,28.1646,2808625.0
2024-10-10 11:00:00,29.64,29.67,29.49,29.53,1597488.0,28.1646,28.1931,28.0221,28.0601,1597488.0
2024-10-10 11:30:00,29.53,29.59,29.52,29.55,1185097.0,28.0601,28.1171,28.0506,28.0791,1185097.0
2024-10-10 12:00:00,29.55,29.55,29.49,29.53,1329235.0,28.0791,28.0791,28.0221,28.0601,1329235.0
2024-10-10 12:30:00,29.52,29.54,29.41,29.43,1844769.0,28.0506,28.0696,27.946,27.965,1844769.0
2024-10-10 13:00:00,29.43,29.43,29.34,29.38,1477242.0,27.965,27.965,27.8795,27.9175,1477242.0
2024-10-10 13:30:00,29.38,29.46,29.36,29.46,1196171.0,27.9175,27.9935,27.8985,27.9935,1196171.0
2024-10-10 14:00:00,29.46,29.46,29.36,29.4,1012443.0,27.9935,27.9935,27.8985,27.9365,1012443.0
2024-10-10 14:30:00,29.4,29.4,29.35,29.38,820551.0,27.9365,27.9365,27.889,27.9175,820551.0
2024-10-10 15:00:00,29.38,29.44,29.32,29.34,1690779.0,27.9175,27.9745,27.8605,27.8795,1690779.0
2024-10-10 15:30:00,29.34,29.38,29.31,29.34,3264926.0,27.8795,27.9175,27.851,27.8795,3264926.0
2024-10-11 09:30:00,29.36,29.44,28.97,29.06,3904169.0,27.8985,27.9745,27.5279,27.6135,3904169.0
2024-10-11 10:00:00,29.06,29.18,28.98,29.12,3069199.0,27.6135,27.7275,27.5374,27.6705,3069199.0
2024-10-11 10:30:00,29.12,29.13,29.0,29.01,1817826.0,27.6705,27.68,27.5564,27.5659,1817826.0
2024-10-11 11:00:00,29.02,29.12,29.0,29.07,1557737.0,27.5755,27.6705,27.5564,27.623,1557737.0
2024-10-11 11:30:00,29.06,29.08,29.01,29.03,847758.0,27.6135,27.6325,27.5659,27.585,847758.0
2024-10-11 12:00:00,29.03,29.06,28.98,29.01,1381528.0,27.585,27.6135,27.5374,27.5659,1381528.0
2024-10-11 12:30:00,29.02,29.02,28.95,28.99,1442793.0,27.5755,27.5755,27.5089,27.5469,1442793.0
2024-10-11 13:00:00,29.0,29.03,28.95,29.03,1188377.0,27.5564,27.585,27.5089,27.585,1188377.0
2024-10-11 13:30:00,29.03,29.14,29.02,29.06,1577070.0,27.585,27.6895,27.5755,27.6135,1577070.0
2024-10-11 14:00:00,29.06,29.07,29.03,29.05,620833.0,27.6135,27.623,27.585,27.604,620833.0
2024-10-11 14:30:00,29.05,29.1,29.02,29.09,983545.0,27.604,27.6515,27.5755,27.642,983545.0
2024-10-11 15:00:00,29.09,29.11,29.05,29.11,967077.0,27.642,27.661,27.604,27.661,967077.0
2024-10-11 15:30:00,29.11,29.16,29.06,29.16,2928229.0,27.661,27.7085,27.6135,27.7085,2928229.0
2024-10-14 09:30:00,29.16,29.17,28.85,28.94,2809122.0,27.7085,27.718,27.4139,27.4994,2809122.0
2024-10-14 10:00:00,28.95,29.07,28.95,29.02,1269975.0,27.5089,27.623,27.5089,27.5755,1269975.0
2024-10-14 10:30:00,29.02,29.03,28.94,29.02,1451914.0,27.5755,27.585,27.4994,27.5755,1451914.0
2024-10-14 11:00:00,29.01,29.04,28.95,28.98,1030028.0,27.5659,27.5945,27.5089,27.5374,1030028.0
2024-10-14 11:30:00,28.97,29.02,28.95,28.99,1058663.0,27.5279,27.5755,27.5089,27.5469,1058663.0
2024-10-14 12:00:00,28.98,29.01,28.98,28.99,594368.0,27.5374,27.5659,27.5374,27.5469,594368.0
2024-10-14 12:30:00,28.99,29.02,28.95,28.96,890645.0,27.5469,27.5755,27.5089,27.5184,890645.0
2024-10-14 13:00:00,28.95,28.97,28.92,28.93,912062.0,27.5089,27.5279,27.4804,27.4899,912062.0
2024-10-14 13:30:00,28.93,28.95,28.91,28.93,688083.0,27.4899,27.5089,27.4709,27.4899,688083.0
2024-10-14 14:00:00,28.93,28.99,28.91,28.99,648859.0,27.4899,27.5469,27.4709,27.5469,648859.0
2024-10-14 14:30:00,28.98,29.09,28.98,29.08,1298050.0,27.5374,27.642,27.5374,27.6325,1298050.0
2024-10-14 15:00:00,29.07,29.1,29.06,29.06,768821.0,27.623,27.6515,27.6135,27.6135,768821.0
2024-10-14 15:30:00,29.07,29.13,29.06,29.1,2767126.0,27.623,27.68,27.6135,27.6515,2767126.0
2024-10-15 09:30:00,29.09,29.47,29.07,29.42,2942419.0,27.642,28.0031,27.623,27.9555,2942419.0
2024-10-15 10:00:00,29.42,29.54,29.32,29.51,2141884.0,27.9555,28.0696,27.8605,28.0411,2141884.0
2024-10-15 10:30:00,29.51,29.74,29.5,29.61,2604633.0,28.0411,28.2596,28.0316,28.1361,2604633.0
2024-10-15 11:00:00,29.61,29.66,29.49,29.55,1581393.0,28.1361,28.1836,28.0221,28.0791,1581393.0
2024-10-15 11:30:00,29.55,29.57,29.5,29.57,1028576.0,28.0791,28.0981,28.0316,28.0981,1028576.0
2024-10-15 12:00:00,29.56,29.58,29.49,29.5,917163.0,28.0886,28.1076,28.0221,28.0316,917163.0
2024-10-15 12:30:00,29.49,29.5,29.43,29.45,1124644.0,28.0221,28.0316,27.965,27.984,1124644.0
2024-10-15 13:00:00,29.45,29.48,29.41,29.42,689649.0,27.984,28.0126,27.946,27.9555,689649.0
2024-10-15 13:30:00,29.42,29.44,29.36,29.4,857402.0,27.9555,27.9745,27.8985,27.9365,857402.0
2024-10-15 14:00:00,29.4,29.4,29.32,29.37,677140.0,27.9365,27.9365,27.8605,27.908,677140.0
2024-10-15 14:30:00,29.37,29.37,29.33,29.34,713459.0,27.908,27.908,27.87,27.8795,713459.0
2024-10-15 15:00:00,29.34,29.38,29.31,29.37,912994.0,27.8795,27.9175,27.851,27.908,912994.0
2024-10-15 15:30:00,29.37,29.46,29.34,29.45,3357580.0,27.908,27.9935,27.8795,27.984,3357580.0
2024-10-16 09:30:00,29.5,29.77,29.43,29.74,2537143.0,28.0316,28.2881,27.965,28.2596,2537143.0
2024-10-16 10:00:00,29.74,29.76,29.6,29.6,1491650.0,28.2596,28.2786,28.1266,28.1266,1491650.0
2024-10-16 10:30:00,29.6,29.65,29.59,29.64,914530.0,28.1266,28.1741,28.1171,28.1646,914530.0
2024-10-16 11:00:00,29.64,29.69,29.6,29.61,889937.0,28.1646,28.2121,28.1266,28.1361,889937.0
2024-10-16 11:30:00,29.61,29.68,29.58,29.65,981812.0,28.1361,28.2026,28.1076,28.1741,981812.0
2024-10-16 12:00:00,29.65,29.81,29.65,29.8,1504355.0,28.1741,28.3261,28.1741,28.3166,1504355.0
2024-10-16 12:30:00,29.81,29.82,29.75,29.78,1057343.0,28.3261,28.3356,28.2691,28.2976,1057343.0
2024-10-16 13:00:00,29.78,29.8,29.76,29.79,1271223.0,28.2976,28.3166,28.2786,28.3071,1271223.0
2024-10-16 13:30:00,29.79,29.82,29.76,29.79,914904.0,28.3071,28.3356,28.2786,28.3071,914904.0
2024-10-16 14:00:00,29.79,29.82,29.72,29.74,1003856.0,28.3071,28.3356,28.2406,28.2596,1003856.0
2024-10-16 14:30:00,29.74,29.79,29.71,29.78,911123.0,28.2596,28.3071,28.2311,28.2976,911123.0
2024-10-16 15:00:00,29.78,29.79,29.73,29.75,761499.0,28.2976,28.3071,28.2501,28.2691,761499.0
2024-10-16 15:30:00,29.75,29.75,29.64,29.66,3378933.0,28.2691,28.2691,28.1646,28.1836,3378933.0
2024-10-17 09:30:00,29.48,29.53,29.22,29.49,2830665.0,28.0126,28.0601,27.7655,28.0221,2830665.0
2024-10-17 10:00:00,29.49,29.5,29.35,29.36,1010350.0,28.0221,28.0316,27.889,27.8985,1010350.0
2024-10-17 10:30:00,29.36,29.37,29.31,29.33,850070.0,27.8985,27.908,27.851,27.87,850070.0
2024-10-17 11:00:00,29.33,29.33,29.28,29.3,921956.0,27.87,27.87,27.8225,27.8415,921956.0
2024-10-17 11:30:00,29.3,29.32,29.28,29.29,983382.0,27.8415,27.8605,27.8225,27.832,983382.0
2024-10-17 12:00:00,29.29,29.31,29.26,29.29,814368.0,27.832,27.851,27.8035,27.832,814368.0
2024-10-17 12:30:00,29.29,29.34,29.29,29.34,594483.0,27.832,27.8795,27.832,27.8795,594483.0
2024-10-17 13:00:00,29.34,29.37,29.33,29.35,529672.0,27.8795,27.908,27.87,27.889,529672.0
2024-10-17 13:30:00,29.35,29.36,29.3,29.3,561294.0,27.889,27.8985,27.8415,27.8415,561294.0
2024-10-17 14:00:00,29.3,29.32,29.25,29.27,758574.0,27.8415,27.8605,27.794,27.813,758574.0
2024-10-17 14:30:00,29.26,29.32,29.26,29.29,747842.0,27.8035,27.8605,27.8035,27.832,747842.0
2024-10-17 15:00:00,29.29,29.33,29.28,29.32,962318.0,27.832,27.87,27.8225,27.8605,962318.0
2024-10-17 15:30:00,29.32,29.36,29.27,29.28,2517913.0,27.8605,27.8985,27.813,27.8225,2517913.0
2024-10-18 09:30:00,29.3,29.37,29.08,29.21,3611234.0,27.8415,27.908,27.6325,27.756,3611234.0
2024-10-18 10:00:00,29.22,29.23,29.13,29.16,1225861.0,27.7655,27.775,27.68,27.7085,1225861.0
2024-10-18 10:30:00,29.16,29.23,29.14,29.17,828450.0,27.7085,27.775,27.6895,27.718,828450.0
2024-10-18 11:00:00,29.18,29.18,29.12,29.12,1059815.0,27.7275,27.7275,27.6705,27.6705,1059815.0
2024-10-18 11:30:00,29.12,29.21,29.12,29.19,700265.0,27.6705,27.756,27.6705,27.737,700265.0
2024-10-18 12:00:00,29.18,29.22,29.16,29.2,674026.0,27.7275,27.7655,27.7085,27.7465,674026.0
2024-10-18 12:30:00,29.21,29.22,29.18,29.21,818666.0,27.756,27.7655,27.7275,27.756,818666.0
2024-10-18 13:00:00,29.21,29.25,29.16,29.17,868731.0,27.756,27.794,27.7085,27.718,868731.0
2024-10-18 13:30:00,29.17,29.19,29.16,29.18,532117.0,27.718,27.737,27.7085,27.7275,532117.0
2024-10-18 14:00:00,29.18,29.26,29.17,29.26,719060.0,27.7275,27.8035,27.718,27.8035,719060.0
2024-10-18 14:30:00,29.26,29.26,29.22,29.24,400997.0,27.8035,27.8035,27.7655,27.7845,400997.0
2024-10-18 15:00:00,29.23,29.25,29.2,29.21,652720.0,27.775,27.794,27.7465,27.756,652720.0
2024-10-18 15:30:00,29.2,29.24,29.19,29.23,2120979.0,27.7465,27.7845,27.737,27.775,2120979.0
2024-10-21 09:30:00,29.22,29.22,28.92,29.04,3118797.0,27.7655,27.7655,27.4804,27.5945,3118797.0
2024-10-21 10:00:00,29.04,29.1,29.0,29.05,1561798.0,27.5945,27.6515,27.5564,27.604,1561798.0
2024-10-21 10:30:00,29.05,29.12,29.01,29.01,1053613.0,27.604,27.6705,27.5659,27.5659,1053613.0
2024-10-21 11:00:00,29.02,29.03,28.93,28.93,1402001.0,27.5755,27.585,27.4899,27.4899,1402001.0
2024-10-21 11:30:00,28.93,28.97,28.92,28.95,1222658.0,27.4899,27.5279,27.4804,27.5089,1222658.0
2024-10-21 12:00:00,28.96,28.96,28.88,28.91,1351084.0,27.5184,27.5184,27.4424,27.4709,1351084.0
2024-10-21 12:30:00,28.92,29.01,28.91,29.0,811128.0,27.4804,27.5659,27.4709,27.5564,811128.0
2024-10-21 13:00:00,29.0,29.03,28.97,28.97,686985.0,27.5564,27.585,27.5279,27.5279,686985.0
2024-10-21 13:30:00,28.97,28.99,28.92,28.98,1098224.0,27.5279,27.5469,27.4804,27.5374,1098224.0
2024-10-21 14:00:00,28.98,28.98,28.92,28.94,694511.0,27.5374,27.5374,27.4804,27.4994,694511.0
2024-10-21 14:30:00,28.95,28.96,28.93,28.94,492930.0,27.5089,27.5184,27.4899,27.4994,492930.0
2024-10-21 15:00:00,28.94,29.0,28.94,28.99,1089934.0,27.4994,27.5564,27.4994,27.5469,1089934.0
2024-10-21 15:30:00,28.98,28.99,28.9,28.94,2875166.0,27.5374,27.5469,27.4614,27.4994,2875166.0
2024-10-22 09:30:00,28.9,28.99,28.6,28.67,6268671.0,27.4614,27.5469,27.1764,27.2429,6268671.0
2024-10-22 10:00:00,28.67,28.76,28.65,28.75,1677704.0,27.2429,27.3284,27.2239,27.3189,1677704.0
2024-10-22 10:30:00,28.75,28.85,28.73,28.85,1494975.0,27.3189,27.4139,27.2999,27.4139,1494975.0
2024-10-22 11:00:00,28.85,28.89,28.81,28.81,1257303.0,27.4139,27.4519,27.3759,27.3759,1257303.0
2024-10-22 11:30:00,28.81,28.84,28.76,28.82,858013.0,27.3759,27.4044,27.3284,27.3854,858013.0
2024-10-22 12:00:00,28.82,28.88,28.82,28.84,863426.0,27.3854,27.4424,27.3854,27.4044,863426.0
2024-10-22 12:30:00,28.84,28.86,28.8,28.83,838236.0,27.4044,27.4234,27.3664,27.3949,838236.0
2024-10-22 13:00:00,28.83,28.92,28.83,28.91,815381.0,27.3949,27.4804,27.3949,27.4709,815381.0
2024-10-22 13:30:00,28.91,28.93,28.88,28.91,824074.0,27.4709,27.4899,27.4424,27.4709,824074.0
2024-10-22 14:00:00,28.9,28.95,28.85,28.86,707894.0,27.4614,27.5089,27.4139,27.4234,707894.0
2024-10-22 14:30:00,28.86,28.87,28.8,28.81,701398.0,27.4234,27.4329,27.3664,27.3759,701398.0
2024-10-22 15:00:00,28.81,28.85,28.8,28.85,817380.0,27.3759,27.4139,27.3664,27.4139,817380.0
2024-10-22 15:30:00,28.85,28.91,28.83,28.84,2482024.0,27.4139,27.4709,27.3949,27.4044,2482024.0
2024-10-23 09:30:00,28.87,29.08,28.84,29.0,2165246.0,27.4329,27.6325,27.4044,27.5564,2165246.0
2024-10-23 10:00:00,29.01,29.11,28.89,28.91,1858957.0,27.5659,27.661,27.4519,27.4709,1858957.0
2024-10-23 10:30:00,28.91,28.92,28.7,28.78,2606577.0,27.4709,27.4804,27.2714,27.3474,2606577.0
2024-10-23 11:00:00,28.79,28.79,28.67,28.74,1731953.0,27.3569,27.3569,27.2429,27.3094,1731953.0
2024-10-23 11:30:00,28.74,28.87,28.73,28.86,1096668.0,27.3094,27.4329,27.2999,27.4234,1096668.0
2024-10-23 12:00:00,28.87,28.89,28.85,28.87,781050.0,27.4329,27.4519,27.4139,27.4329,781050.0
2024-10-23 12:30:00,28.87,28.87,28.81,28.83,554559.0,27.4329,27.4329,27.3759,27.3949,554559.0
2024-10-23 13:00:00,28.82,28.85,28.8,28.82,672330.0,27.3854,27.4139,27.3664,27.3854,672330.0
2024-10-23 13:30:00,28.82,28.83,28.79,28.8,783276.0,27.3854,27.3949,27.3569,27.3664,783276.0
2024-10-23 14:00:00,28.8,28.81,28.75,28.79,749897.0,27.3664,27.3759,27.3189,27.3569,749897.0
2024-10-23 14:30:00,28.79,28.83,28.78,28.83,762604.0,27.3569,27.3949,27.3474,27.3949,762604.0
2024-10-23 15:00:00,28.83,28.85,28.82,28.83,851908.0,27.3949,27.4139,27.3854,27.3949,851908.0
2024-10-23 15:30:00,28.83,28.87,28.81,28.86,2383567.0,27.3949,27.4329,27.3759,27.4234,2383567.0
2024-10-24 09:30:00,28.86,28.98,28.8,28.92,1669991.0,27.4234,27.5374,27.3664,27.4804,1669991.0
2024-10-24 10:00:00,28.91,28.96,28.87,28.94,820696.0,27.4709,27.5184,27.4329,27.4994,820696.0
2024-10-24 10:30:00,28.95,28.95,28.89,28.93,799532.0,27.5089,27.5089,27.4519,27.4899,799532.0
2024-10-24 11:00:00,28.93,28.93,28.77,28.78,1056194.0,27.4899,27.4899,27.3379,27.3474,1056194.0
2024-10-24 11:30:00,28.78,28.78,28.69,28.71,1894439.0,27.3474,27.3474,27.2619,27.2809,1894439.0
2024-10-24 12:00:00,28.71,28.71,28.6,28.65,1521412.0,27.2809,27.2809,27.1764,27.2239,1521412.0
2024-10-24 12:30:00,28.64,28.66,28.6,28.62,2239740.0,27.2144,27.2334,27.1764,27.1954,2239740.0
2024-10-24 13:00:00,28.62,28.62,28.55,28.59,2907550.0,27.1954,27.1954,27.1288,27.1669,2907550.0
2024-10-24 13:30:00,28.6,28.67,28.59,28.61,2261906.0,27.1764,27.2429,27.1669,27.1859,2261906.0
2024-10-24 14:00:00,28.61,28.62,28.57,28.58,1093227.0,27.1859,27.1954,27.1479,27.1574,1093227.0
2024-10-24 14:30:00,28.59,28.59,28.5,28.58,3129980.0,27.1669,27.1669,27.0813,27.1574,3129980.0
2024-10-24 15:00:00,28.58,28.61,28.57,28.6,1251165.0,27.1574,27.1859,27.1479,27.1764,1251165.0
2024-10-24 15:30:00,28.6,28.65,28.58,28.65,4176788.0,27.1764,27.2239,27.1574,27.2239,4176788.0
2024-10-25 09:30:00,28.68,28.72,28.57,28.67,1459192.0,27.2524,27.2904,27.1479,27.2429,1459192.0
2024-10-25 10:00:00,28.67,28.71,28.62,28.7,2593954.0,27.2429,27.2809,27.1954,27.2714,2593954.0
2024-10-25 10:30:00,28.71,28.73,28.63,28.71,1287344.0,27.2809,27.2999,27.2049,27.2809,1287344.0
2024-10-25 11:00:00,28.71,28.71,28.59,28.59,1123170.0,27.2809,27.2809,27.1669,27.1669,1123170.0
2024-10-25 11:30:00,28.6,28.61,28.56,28.57,1321081.0,27.1764,27.1859,27.1383,27.1479,1321081.0
2024-10-25 12:00:00,28.57,28.57,28.53,28.54,991889.0,27.1479,27.1479,27.1098,27.1193,991889.0
2024-10-25 12:30:00,28.54,28.55,28.51,28.53,839868.0,27.1193,27.1288,27.0908,27.1098,839868.0
2024-10-25 13:00:00,28.53,28.53,28.44,28.49,1940043.0,27.1098,27.1098,27.0243,27.0718,1940043.0
2024-10-25 13:30:00,28.48,28.51,28.45,28.48,1123164.0,27.0623,27.0908,27.0338,27.0623,1123164.0
2024-10-25 14:00:00,28.48,28.5,28.45,28.48,852981.0,27.0623,27.0813,27.0338,27.0623,852981.0
2024-10-25 14:30:00,28.49,28.52,28.47,28.52,780937.0,27.0718,27.1003,27.0528,27.1003,780937.0
2024-10-25 15:00:00,28.52,28.53,28.48,28.5,991132.0,27.1003,27.1098,27.0623,27.0813,991132.0
2024-10-25 15:30:00,28.5,28.5,28.45,28.45,3051661.0,27.0813,27.0813,27.0338,27.0338,3051661.0
2024-10-28 09:30:00,28.6,28.84,28.56,28.78,3178187.0,27.1764,27.4044,27.1383,27.3474,3178187.0
2024-10-28 10:00:00,28.78,28.94,28.68,28.92,2475821.0,27.3474,27.4994,27.2524,27.4804,2475821.0
2024-10-28 10:30:00,28.91,28.92,28.85,28.89,1500241.0,27.4709,27.4804,27.4139,27.4519,1500241.0
2024-10-28 11:00:00,28.89,28.91,28.84,28.88,1968060.0,27.4519,27.4709,27.4044,27.4424,1968060.0
2024-10-28 11:30:00,28.87,28.93,28.82,28.82,1453767.0,27.4329,27.4899,27.3854,27.3854,1453767.0
2024-10-28 12:00:00,28.82,28.89,28.8,28.87,1592656.0,27.3854,27.4519,27.3664,27.4329,1592656.0
2024-10-28 12:30:00,28.87,28.89,28.83,28.84,1469066.0,27.4329,27.4519,27.3949,27.4044,1469066.0
2024-10-28 13:00:00,28.84,28.87,28.83,28.86,966289.0,27.4044,27.4329,27.3949,27.4234,966289.0
2024-10-28 13:30:00,28.85,28.87,28.82,28.82,919608.0,27.4139,27.4329,27.3854,27.3854,919608.0
2024-10-28 14:00:00,28.83,28.86,28.79,28.85,1238790.0,27.3949,27.4234,27.3569,27.4139,1238790.0
2024-10-28 14:30:00,28.85,28.9,28.84,28.86,2216928.0,27.4139,27.4614,27.4044,27.4234,2216928.0
2024-10-28 15:00:00,28.86,28.87,28.82,28.86,1804546.0,27.4234,27.4329,27.3854,27.4234,1804546.0
2024-10-28 15:30:00,28.85,28.88,28.83,28.87,4676342.0,27.4139,27.4424,27.3949,27.4329,4676342.0
2024-10-29 09:30:00,29.02,29.17,28.56,28.67,11036389.0,27.5755,27.718,27.1383,27.2429,11036389.0
2024-10-29 10:00:00,28.67,28.83,28.55,28.57,4450827.0,27.2429,27.3949,27.1288,27.1479,4450827.0
2024-10-29 10:30:00,28.57,28.57,28.12,28.13,8948356.0,27.1479,27.1479,26.7203,26.7298,8948356.0
2024-10-29 11:00:00,28.13,28.24,28.02,28.22,5271204.0,26.7298,26.8343,26.6252,26.8153,5271204.0
2024-10-29 11:30:00,28.21,28.33,28.16,28.22,3515070.0,26.8058,26.9198,26.7583,26.8153,3515070.0
2024-10-29 12:00:00,28.23,28.41,28.22,28.41,2275580.0,26.8248,26.9958,26.8153,26.9958,2275580.0
2024-10-29 12:30:00,28.4,28.45,28.37,28.42,2033940.0,26.9863,27.0338,26.9578,27.0053,2033940.0
2024-10-29 13:00:00,28.42,28.51,28.37,28.42,2272917.0,27.0053,27.0908,26.9578,27.0053,2272917.0
2024-10-29 13:30:00,28.42,28.46,28.31,28.34,1699180.0,27.0053,27.0433,26.9008,26.9293,1699180.0
2024-10-29 14:00:00,28.33,28.41,28.3,28.39,1946597.0,26.9198,26.9958,26.8913,26.9768,1946597.0
2024-10-29 14:30:00,28.4,28.46,28.38,28.43,1619952.0,26.9863,27.0433,26.9673,27.0148,1619952.0
2024-10-29 15:00:00,28.43,28.49,28.41,28.48,2185242.0,27.0148,27.0718,26.9958,27.0623,2185242.0
2024-10-29 15:30:00,28.48,28.51,28.42,28.47,6884847.0,27.0623,27.0908,27.0053,27.0528,6884847.0
2024-10-30 09:30:00,28.31,28.53,28.19,28.43,4881999.0,26.9008,27.1098,26.7868,27.0148,4881999.0
2024-10-30 10:00:00,28.43,28.55,28.36,28.38,2613891.0,27.0148,27.1288,26.9483,26.9673,2613891.0
2024-10-30 10:30:00,28.37,28.39,28.25,28.28,2658846.0,26.9578,26.9768,26.8438,26.8723,2658846.0
2024-10-30 11:00:00,28.28,28.39,28.27,28.35,1944480.0,26.8723,26.9768,26.8628,26.9388,1944480.0
2024-10-30 11:30:00,28.35,28.42,28.34,28.36,1697218.0,26.9388,27.0053,26.9293,26.9483,1697218.0
2024-10-30 12:00:00,28.35,28.38,28.29,28.32,1599382.0,26.9388,26.9673,26.8818,26.9103,1599382.0
2024-10-30 12:30:00,28.32,28.32,28.24,28.26,2020460.0,26.9103,26.9103,26.8343,26.8533,2020460.0
2024-10-30 13:00:00,28.26,28.29,28.22,28.24,2171687.0,26.8533,26.8818,26.8153,26.8343,2171687.0
2024-10-30 13:30:00,28.24,28.25,28.19,28.23,2522815.0,26.8343,26.8438,26.7868,26.8248,2522815.0
2024-10-30 14:00:00,28.23,28.45,28.22,28.44,2415640.0,26.8248,27.0338,26.8153,27.0243,2415640.0
2024-10-30 14:30:00,28.45,28.54,28.44,28.5,1642058.0,27.0338,27.1193,27.0243,27.0813,1642058.0
2024-10-30 15:00:00,28.5,28.5,28.44,28.45,1406273.0,27.0813,27.0813,27.0243,27.0338,1406273.0
2024-10-30 15:30:00,28.45,28.6,28.44,28.53,4761982.0,27.0338,27.1764,27.0243,27.1098,4761982.0
2024-10-31 09:30:00,28.45,28.55,28.29,28.54,2972633.0,27.0338,27.1288,26.8818,27.1193,2972633.0
2024-10-31 10:00:00,28.55,28.57,28.39,28.4,1702285.0,27.1288,27.1479,26.9768,26.9863,1702285.0
2024-10-31 10:30:00,28.4,28.44,28.35,28.42,1313518.0,26.9863,27.0243,26.9388,27.0053,1313518.0
2024-10-31 11:00:00,28.41,28.54,28.4,28.49,1334354.0,26.9958,27.1193,26.9863,27.0718,1334354.0
2024-10-31 11:30:00,28.49,28.52,28.42,28.45,1380760.0,27.0718,27.1003,27.0053,27.0338,1380760.0
2024-10-31 12:00:00,28.46,28.52,28.42,28.52,1064309.0,27.0433,27.1003,27.0053,27.1003,1064309.0
2024-10-31 12:30:00,28.51,28.53,28.45,28.46,975680.0,27.0908,27.1098,27.0338,27.0433,975680.0
2024-10-31 13:00:00,28.46,28.53,28.45,28.53,789844.0,27.0433,27.1098,27.0338,27.1098,789844.0
2024-10-31 13:30:00,28.53,28.64,28.51,28.63,1774672.0,27.1098,27.2144,27.0908,27.2049,1774672.0
2024-10-31 14:00:00,28.63,28.64,28.54,28.57,1240576.0,27.2049,27.2144,27.1193,27.1479,1240576.0
2024-10-31 14:30:00,28.57,28.57,28.5,28.55,1161100.0,27.1479,27.1479,27.0813,27.1288,1161100.0
2024-10-31 15:00:00,28.55,28.57,28.49,28.5,1176415.0,27.1288,27.1479,27.0718,27.0813,1176415.0
2024-10-31 15:30:00,28.51,28.51,28.29,28.29,7039754.0,27.0908,27.0908,26.8818,26.8818,7039754.0
2024-11-01 09:30:00,28.48,28.54,28.34,28.39,2923853.0,27.0623,27.1193,26.9293,26.9768,2923853.0
2024-11-01 10:00:00,28.4,28.47,28.36,28.42,1685784.0,26.9863,27.0528,26.9483,27.0053,1685784.0
2024-11-01 10:30:00,28.42,28.42,28.32,28.35,1454491.0,27.0053,27.0053,26.9103,26.9388,1454491.0
2024-11-01 11:00:00,28.36,28.41,28.34,28.39,1166286.0,26.9483,26.9958,26.9293,26.9768,1166286.0
2024-11-01 11:30:00,28.39,28.4,28.24,28.26,1878825.0,26.9768,26.9863,26.8343,26.8533,1878825.0
2024-11-01 12:00:00,28.27,28.33,28.25,28.26,1184489.0,26.8628,26.9198,26.8438,26.8533,1184489.0
2024-11-01 12:30:00,28.26,28.3,28.24,28.25,1392710.0,26.8533,26.8913,26.8343,26.8438,1392710.0
2024-11-01 13:00:00,28.24,28.26,28.18,28.23,1679267.0,26.8343,26.8533,26.7773,26.8248,1679267.0
2024-11-01 13:30:00,28.23,28.23,28.17,28.18,1443684.0,26.8248,26.8248,26.7678,26.7773,1443684.0
2024-11-01 14:00:00,28.17,28.22,28.15,28.21,1827957.0,26.7678,26.8153,26.7488,26.8058,1827957.0
2024-11-01 14:30:00,28.21,28.24,28.18,28.23,1187088.0,26.8058,26.8343,26.7773,26.8248,1187088.0
2024-11-01 15:00:00,28.24,28.25,28.14,28.14,1835458.0,26.8343,26.8438,26.7393,26.7393,1835458.0
2024-11-01 15:30:00,28.15,28.16,28.05,28.08,7865139.0,26.7488,26.7583,26.6537,26.6822,7865139.0
2024-11-04 09:30:00,28.1,28.14,27.82,27.98,5343329.0,26.7012,26.7393,26.4352,26.5872,5343329.0
2024-11-04 10:00:00,27.97,28.09,27.95,28.02,2405085.0,26.5777,26.6917,26.5587,26.6252,2405085.0
2024-11-04 10:30:00,28.03,28.03,27.9,27.9,1669883.0,26.6347,26.6347,26.5112,26.5112,1669883.0
2024-11-04 11:00:00,27.91,27.96,27.88,27.95,1683703.0,26.5207,26.5682,26.4922,26.5587,1683703.0
2024-11-04 11:30:00,27.95,27.97,27.81,27.82,2058498.0,26.5587,26.5777,26.4257,26.4352,2058498.0
2024-11-04 12:00:00,27.82,27.88,27.75,27.84,2438660.0,26.4352,26.4922,26.3687,26.4542,2438660.0
2024-11-04 12:30:00,27.84,27.88,27.83,27.87,1212249.0,26.4542,26.4922,26.4447,26.4827,1212249.0
2024-11-04 13:00:00,27.88,27.89,27.83,27.85,1440886.0,26.4922,26.5017,26.4447,26.4637,1440886.0
2024-11-04 13:30:00,27.85,27.85,27.8,27.8,1131722.0,26.4637,26.4637,26.4162,26.4162,1131722.0
2024-11-04 14:00:00,27.8,27.87,27.77,27.78,1310011.0,26.4162,26.4827,26.3877,26.3972,1310011.0
2024-11-04 14:30:00,27.78,27.82,27.77,27.8,1254660.0,26.3972,26.4352,26.3877,26.4162,1254660.0
2024-11-04 15:00:00,27.81,27.84,27.79,27.8,1273541.0,26.4257,26.4542,26.4067,26.4162,1273541.0
2024-11-04 15:30:00,27.8,27.82,27.73,27.77,4887342.0,26.4162,26.4352,26.3497,26.3877,4887342.0
2024-11-05 09:30:00,27.74,27.76,27.58,27.71,3492561.0,26.3592,26.3782,26.2071,26.3307,3492561.0
2024-11-05 10:00:00,27.71,27.77,27.67,27.75,1791738.0,26.3307,26.3877,26.2927,26.3687,1791738.0
2024-11-05 10:30:00,27.74,27.8,27.73,27.74,1290048.0,26.3592,26.4162,26.3497,26.3592,1290048.0
2024-11-05 11:00:00,27.74,27.81,27.73,27.78,1351968.0,26.3592,26.4257,26.3497,26.3972,1351968.0
2024-11-05 11:30:00,27.79,27.81,27.76,27.76,1023420.0,26.4067,26.4257,26.3782,26.3782,1023420.0
2024-11-05 12:00:00,27.76,27.82,27.74,27.79,942923.0,26.3782,26.4352,26.3592,26.4067,942923.0
2024-11-05 12:30:00,27.79,27.85,27.78,27.83,1156951.0,26.4067,26.4637,26.3972,26.4447,1156951.0
2024-11-05 13:00:00,27.83,27.89,27.82,27.86,1098961.0,26.4447,26.5017,26.4352,26.4732,1098961.0
2024-11-05 13:30:00,27.87,27.9,27.85,27.88,971406.0,26.4827,26.5112,26.4637,26.4922,971406.0
2024-11-05 14:00:00,27.88,27.9,27.85,27.86,856525.0,26.4922,26.5112,26.4637,26.4732,856525.0
2024-11-05 14:30:00,27.86,27.88,27.84,27.86,901798.0,26.4732,26.4922,26.4542,26.4732,901798.0
2024-11-05 15:00:00,27.86,27.9,27.84,27.89,1240979.0,26.4732,26.5112,26.4542,26.5017,1240979.0
2024-11-05 15:30:00,27.89,28.0,27.83,27.99,5800495.0,26.5017,26.6062,26.4447,26.5967,5800495.0
2024-11-06 09:30:00,27.93,27.99,27.08,27.33,12721571.0,26.5397,26.5967,25.732,25.9696,12721571.0
2024-11-06 10:00:00,27.33,27.56,27.28,27.38,5959279.0,25.9696,26.1881,25.9221,26.0171,5959279.0
2024-11-06 10:30:00,27.38,27.38,27.17,27.17,4457365.0,26.0171,26.0171,25.8175,25.8175,4457365.0
2024-11-06 11:00:00,27.18,27.35,27.15,27.3,4675015.0,25.827,25.9886,25.7985,25.9411,4675015.0
2024-11-06 11:30:00,27.29,27.4,27.28,27.32,2969602.0,25.9316,26.0361,25.9221,25.9601,2969602.0
2024-11-06 12:00:00,27.33,27.44,27.3,27.41,2038677.0,25.9696,26.0741,25.9411,26.0456,2038677.0
2024-11-06 12:30:00,27.41,27.46,27.38,27.42,1611685.0,26.0456,26.0931,26.0171,26.0551,1611685.0
2024-11-06 13:00:00,27.42,27.65,27.4,27.61,2672587.0,26.0551,26.2736,26.0361,26.2356,2672587.0
2024-11-06 13:30:00,27.61,27.66,27.55,27.59,2374999.0,26.2356,26.2831,26.1786,26.2166,2374999.0
2024-11-06 14:00:00,27.59,27.61,27.5,27.52,2279978.0,26.2166,26.2356,26.1311,26.1501,2279978.0
2024-11-06 14:30:00,27.52,27.54,27.45,27.48,2679031.0,26.1501,26.1691,26.0836,26.1121,2679031.0
2024-11-06 15:00:00,27.49,27.54,27.44,27.44,2066964.0,26.1216,26.1691,26.0741,26.0741,2066964.0
2024-11-06 15:30:00,27.45,27.48,27.34,27.35,5312260.0,26.0836,26.1121,25.9791,25.9886,5312260.0
2024-11-07 09:30:00,27.53,27.59,27.41,27.47,4084711.0,26.1596,26.2166,26.0456,26.1026,4084711.0
2024-11-07 10:00:00,27.47,27.52,27.4,27.43,2177417.0,26.1026,26.1501,26.0361,26.0646,2177417.0
2024-11-07 10:30:00,27.44,27.49,27.38,27.46,2209795.0,26.0741,26.1216,26.0171,26.0931,2209795.0
2024-11-07 11:00:00,27.46,27.54,27.45,27.48,1751757.0,26.0931,26.1691,26.0836,26.1121,1751757.0
2024-11-07 11:30:00,27.48,27.55,27.47,27.5,1783694.0,26.1121,26.1786,26.1026,26.1311,1783694.0
2024-11-07 12:00:00,27.5,27.53,27.48,27.5,1460632.0,26.1311,26.1596,26.1121,26.1311,1460632.0
2024-11-07 12:30:00,27.5,27.51,27.44,27.45,1651834.0,26.1311,26.1406,26.0741,26.0836,1651834.0
2024-11-07 13:00:00,27.45,27.45,27.4,27.41,2017622.0,26.0836,26.0836,26.0361,26.0456,2017622.0
2024-11-07 13:30:00,27.41,27.42,27.35,27.35,1716109.0,26.0456,26.0551,25.9886,25.9886,1716109.0
2024-11-07 14:00:00,27.36,27.47,27.34,27.44,2470180.0,25.9981,26.1026,25.9791,26.0741,2470180.0
2024-11-07 14:30:00,27.44,27.47,27.36,27.45,2799919.0,26.0741,26.1026,25.9981,26.0836,2799919.0
2024-11-07 15:00:00,27.45,27.46,27.41,27.45,4544035.0,26.0836,26.0931,26.0456,26.0836,4544035.0
2024-11-07 15:30:00,27.45,27.46,27.38,27.46,7666788.0,26.0836,26.0931,26.0171,26.0931,7666788.0
2024-11-08 09:30:00,27.11,27.14,26.89,26.98,6602987.0,26.1654,26.1944,25.9531,26.04,6602987.0
2024-11-08 10:00:00,26.98,27.15,26.95,26.96,6197913.0,26.04,26.2041,26.011,26.0207,6197913.0
2024-11-08 10:30:00,26.96,26.98,26.86,26.88,3678737.0,26.0207,26.04,25.9242,25.9435,3678737.0
2024-11-08 11:00:00,26.89,26.9,26.77,26.83,3214125.0,25.9531,25.9628,25.8373,25.8952,3214125.0
2024-11-08 11:30:00,26.83,26.86,26.8,26.84,1784878.0,25.8952,25.9242,25.8662,25.9049,1784878.0
2024-11-08 12:00:00,26.85,26.85,26.8,26.82,1413882.0,25.9145,25.9145,25.8662,25.8855,1413882.0
2024-11-08 12:30:00,26.81,26.9,26.81,26.89,1404410.0,25.8759,25.9628,25.8759,25.9531,1404410.0
2024-11-08 13:00:00,26.89,26.94,26.88,26.89,1251060.0,25.9531,26.0014,25.9435,25.9531,1251060.0
2024-11-08 13:30:00,26.89,26.96,26.87,26.87,2041907.0,25.9531,26.0207,25.9338,25.9338,2041907.0
2024-11-08 14:00:00,26.88,26.89,26.82,26.83,2054464.0,25.9435,25.9531,25.8855,25.8952,2054464.0
2024-11-08 14:30:00,26.83,26.9,26.83,26.87,1490609.0,25.8952,25.9628,25.8952,25.9338,1490609.0
2024-11-08 15:00:00,26.86,26.87,26.8,26.82,2685641.0,25.9242,25.9338,25.8662,25.8855,2685641.0
2024-11-08 15:30:00,26.83,26.83,26.71,26.73,6837977.0,25.8952,25.8952,25.7794,25.7987,6837977.0
2024-11-11 09:30:00,26.72,26.83,26.61,26.82,5982885.0,25.789,25.8952,25.6829,25.8855,5982885.0
2024-11-11 10:00:00,26.81,26.82,26.66,26.66,2284926.0,25.8759,25.8855,25.7311,25.7311,2284926.0
2024-11-11 10:30:00,26.67,26.67,26.5,26.53,3063292.0,25.7408,25.7408,25.5767,25.6057,3063292.0
2024-11-11 11:00:00,26.52,26.53,26.36,26.45,5614244.0,25.596,25.6057,25.4416,25.5284,5614244.0
2024-11-11 11:30:00,26.44,26.5,26.42,26.47,3272844.0,25.5188,25.5767,25.4995,25.5477,3272844.0
2024-11-11 12:00:00,26.47,26.48,26.37,26.39,2143653.0,25.5477,25.5574,25.4512,25.4705,2143653.0
2024-11-11 12:30:00,26.4,26.43,26.36,26.38,2628038.0,25.4802,25.5091,25.4416,25.4609,2628038.0
2024-11-11 13:00:00,26.39,26.46,26.38,26.41,3329154.0,25.4705,25.5381,25.4609,25.4898,3329154.0
2024-11-11 13:30:00,26.41,26.41,26.28,26.3,3092906.0,25.4898,25.4898,25.3644,25.3837,3092906.0
2024-11-11 14:00:00,26.3,26.36,26.29,26.35,3828350.0,25.3837,25.4416,25.374,25.4319,3828350.0
2024-11-11 14:30:00,26.35,26.37,26.29,26.3,1746286.0,25.4319,25.4512,25.374,25.3837,1746286.0
2024-11-11 15:00:00,26.29,26.31,26.25,26.26,2514178.0,25.374,25.3933,25.3354,25.3451,2514178.0
2024-11-11 15:30:00,26.25,26.28,26.22,26.23,6347401.0,25.3354,25.3644,25.3065,25.3161,6347401.0
2024-11-12 09:30:00,26.23,26.41,26.14,26.35,5998632.0,25.3161,25.4898,25.2292,25.4319,5998632.0
2024-11-12 10:00:00,26.34,26.44,26.29,26.33,2440740.0,25.4223,25.5188,25.374,25.4126,2440740.0
2024-11-12 10:30:00,26.32,26.38,26.11,26.12,2675103.0,25.403,25.4609,25.2003,25.2099,2675103.0
2024-11-12 11:00:00,26.12,26.19,26.07,26.07,1836924.0,25.2099,25.2775,25.1617,25.1617,1836924.0
2024-11-12 11:30:00,26.08,26.13,26.03,26.08,2549624.0,25.1713,25.2196,25.1231,25.1713,2549624.0
2024-11-12 12:00:00,26.08,26.08,25.95,26.0,2938631.0,25.1713,25.1713,25.0459,25.0941,2938631.0
2024-11-12 12:30:00,26.0,26.08,25.98,25.99,1859970.0,25.0941,25.1713,25.0748,25.0845,1859970.0
2024-11-12 13:00:00,25.99,26.1,25.98,26.09,1325420.0,25.0845,25.1906,25.0748,25.181,1325420.0
2024-11-12 13:30:00,26.09,26.13,26.08,26.09,1302793.0,25.181,25.2196,25.1713,25.181,1302793.0
2024-11-12 14:00:00,26.09,26.17,26.08,26.16,1949096.0,25.181,25.2582,25.1713,25.2485,1949096.0
2024-11-12 14:30:00,26.16,26.16,26.11,26.14,1864295.0,25.2485,25.2485,25.2003,25.2292,1864295.0
2024-11-12 15:00:00,26.14,26.28,26.12,26.27,2832465.0,25.2292,25.3644,25.2099,25.3547,2832465.0
2024-11-12 15:30:00,26.27,26.3,26.13,26.19,7356009.0,25.3547,25.3837,25.2196,25.2775,7356009.0
2024-11-13 09:30:00,26.23,26.24,25.97,26.14,3474007.0,25.3161,25.3258,25.0652,25.2292,3474007.0
2024-11-13 10:00:00,26.14,26.15,26.06,26.12,1549150.0,25.2292,25.2389,25.152,25.2099,1549150.0
2024-11-13 10:30:00,26.12,26.3,26.11,26.3,1725849.0,25.2099,25.3837,25.2003,25.3837,1725849.0
2024-11-13 11:00:00,26.3,26.34,26.24,26.3,1707395.0,25.3837,25.4223,25.3258,25.3837,1707395.0
2024-11-13 11:30:00,26.3,26.39,26.25,26.36,1872692.0,25.3837,25.4705,25.3354,25.4416,1872692.0
2024-11-13 12:00:00,26.37,26.43,26.33,26.38,1587560.0,25.4512,25.5091,25.4126,25.4609,1587560.0
2024-11-13 12:30:00,26.38,26.42,26.35,26.41,1611364.0,25.4609,25.4995,25.4319,25.4898,1611364.0
2024-11-13 13:00:00,26.4,26.44,26.34,26.44,1745905.0,25.4802,25.5188,25.4223,25.5188,1745905.0
2024-11-13 13:30:00,26.44,26.47,26.42,26.46,1196083.0,25.5188,25.5477,25.4995,25.5381,1196083.0
2024-11-13 14:00:00,26.45,26.5,26.45,26.49,1722355.0,25.5284,25.5767,25.5284,25.567,1722355.0
2024-11-13 14:30:00,26.48,26.53,26.47,26.52,2010386.0,25.5574,25.6057,25.5477,25.596,2010386.0
2024-11-13 15:00:00,26.53,26.66,26.52,26.64,3458184.0,25.6057,25.7311,25.596,25.7118,3458184.0
2024-11-13 15:30:00,26.64,26.75,26.64,26.72,7218166.0,25.7118,25.818,25.7118,25.789,7218166.0
2024-11-14 09:30:00,26.74,26.85,26.57,26.64,2871069.0,25.8083,25.9145,25.6443,25.7118,2871069.0
2024-11-14 10:00:00,26.63,26.64,26.45,26.47,2077223.0,25.7022,25.7118,25.5284,25.5477,2077223.0
2024-11-14 10:30:00,26.48,26.52,26.42,26.49,1961666.0,25.5574,25.596,25.4995,25.567,1961666.0
2024-11-14 11:00:00,26.49,26.58,26.48,26.55,1496171.0,25.567,25.6539,25.5574,25.625,1496171.0
2024-11-14 11:30:00,26.55,26.58,26.49,26.53,2256855.0,25.625,25.6539,25.567,25.6057,2256855.0
2024-11-14 12:00:00,26.52,26.57,26.51,26.55,1039997.0,25.596,25.6443,25.5864,25.625,1039997.0
2024-11-14 12:30:00,26.55,26.57,26.44,26.51,1888572.0,25.625,25.6443,25.5188,25.5864,1888572.0
2024-11-14 13:00:00,26.5,26.57,26.5,26.57,1122848.0,25.5767,25.6443,25.5767,25.6443,1122848.0
2024-11-14 13:30:00,26.56,26.57,26.51,26.53,1057259.0,25.6346,25.6443,25.5864,25.6057,1057259.0
2024-11-14 14:00:00,26.53,26.58,26.52,26.55,1139827.0,25.6057,25.6539,25.596,25.625,1139827.0
2024-11-14 14:30:00,26.54,26.55,26.35,26.36,2601318.0,25.6153,25.625,25.4319,25.4416,2601318.0
2024-11-14 15:00:00,26.37,26.37,26.28,26.34,2317846.0,25.4512,25.4512,25.3644,25.4223,2317846.0
2024-11-14 15:30:00,26.34,26.34,25.84,26.03,12206207.0,25.4223,25.4223,24.9397,25.1231,12206207.0
2024-11-15 09:30:00,25.7,25.7,24.48,24.97,32234656.0,24.8046,24.8046,23.6271,24.1,32234656.0
2024-11-15 10:00:00,24.97,25.21,24.84,25.13,11863683.0,24.1,24.3316,23.9745,24.2544,11863683.0
2024-11-15 10:30:00,25.13,25.15,24.86,24.95,7394470.0,24.2544,24.2737,23.9938,24.0807,7394470.0
2024-11-15 11:00:00,24.95,25.13,24.94,25.05,5892405.0,24.0807,24.2544,24.0711,24.1772,5892405.0
2024-11-15 11:30:00,25.05,25.06,24.76,24.86,6949730.0,24.1772,24.1869,23.8973,23.9938,6949730.0
2024-11-15 12:00:00,24.86,24.92,24.76,24.77,4878299.0,23.9938,24.0517,23.8973,23.907,4878299.0
2024-11-15 12:30:00,24.77,24.93,24.7,24.91,4906245.0,23.907,24.0614,23.8394,24.0421,4906245.0
2024-11-15 13:00:00,24.9,24.95,24.84,24.85,4001598.0,24.0324,24.0807,23.9745,23.9842,4001598.0
2024-11-15 13:30:00,24.85,24.88,24.81,24.83,3269753.0,23.9842,24.0131,23.9456,23.9649,3269753.0
2024-11-15 14:00:00,24.84,24.85,24.72,24.79,4147325.0,23.9745,23.9842,23.8587,23.9263,4147325.0
2024-11-15 14:30:00,24.79,24.8,24.71,24.73,5270602.0,23.9263,23.9359,23.8491,23.8684,5270602.0
2024-11-15 15:00:00,24.73,24.88,24.71,24.83,5397642.0,23.8684,24.0131,23.8491,23.9649,5397642.0
2024-11-15 15:30:00,24.83,24.88,24.79,24.8,10176407.0,23.9649,24.0131,23.9263,23.9359,10176407.0
2024-11-18 09:30:00,24.97,25.25,24.84,25.03,7622774.0,24.1,24.3703,23.9745,24.1579,7622774.0
2024-11-18 10:00:00,25.03,25.06,24.91,24.94,4366551.0,24.1579,24.1869,24.0421,24.0711,4366551.0
2024-11-18 10:30:00,24.94,24.98,24.85,24.87,3377441.0,24.0711,24.1097,23.9842,24.0035,3377441.0
2024-11-18 11:00:00,24.87,24.96,24.82,24.85,2742146.0,24.0035,24.0904,23.9552,23.9842,2742146.0
2024-11-18 11:30:00,24.85,24.87,24.71,24.72,4228594.0,23.9842,24.0035,23.8491,23.8587,4228594.0
2024-11-18 12:00:00,24.72,24.76,24.7,24.76,2499601.0,23.8587,23.8973,23.8394,23.8973,2499601.0
2024-11-18 12:30:00,24.76,24.95,24.75,24.93,2249200.0,23.8973,24.0807,23.8877,24.0614,2249200.0
2024-11-18 13:00:00,24.94,24.94,24.87,24.92,2262463.0,24.0711,24.0711,24.0035,24.0517,2262463.0
2024-11-18 13:30:00,24.92,25.07,24.88,25.04,2767517.0,24.0517,24.1965,24.0131,24.1676,2767517.0
2024-11-18 14:00:00,25.03,25.05,24.98,25.03,1953369.0,24.1579,24.1772,24.1097,24.1579,1953369.0
2024-11-18 14:30:00,25.02,25.05,24.96,24.96,2389238.0,24.1483,24.1772,24.0904,24.0904,2389238.0
2024-11-18 15:00:00,24.96,24.98,24.88,24.9,2643690.0,24.0904,24.1097,24.0131,24.0324,2643690.0
2024-11-18 15:30:00,24.89,24.91,24.82,24.88,5431063.0,24.0228,24.0421,23.9552,24.0131,5431063.0
2024-11-19 09:30:00,24.71,24.88,24.61,24.71,4838154.0,23.8491,24.0131,23.7525,23.8491,4838154.0
2024-11-19 10:00:00,24.72,24.83,24.71,24.8,2174418.0,23.8587,23.9649,23.8491,23.9359,2174418.0
2024-11-19 10:30:00,24.8,25.09,24.8,25.02,3326852.0,23.9359,24.2158,23.9359,24.1483,3326852.0
2024-11-19 11:00:00,25.02,25.1,24.95,25.09,2517929.0,24.1483,24.2255,24.0807,24.2158,2517929.0
2024-11-19 11:30:00,25.09,25.09,24.98,25.05,2348834.0,24.2158,24.2158,24.1097,24.1772,2348834.0
2024-11-19 12:00:00,25.05,25.06,24.97,24.98,1417624.0,24.1772,24.1869,24.1,24.1097,1417624.0
2024-11-19 12:30:00,24.99,25.03,24.91,24.92,1799513.0,24.1193,24.1579,24.0421,24.0517,1799513.0
2024-11-19 13:00:00,24.92,24.94,24.81,24.87,3405702.0,24.0517,24.0711,23.9456,24.0035,3405702.0
2024-11-19 13:30:00,24.86,24.87,24.81,24.85,1831578.0,23.9938,24.0035,23.9456,23.9842,1831578.0
2024-11-19 14:00:00,24.84,24.92,24.84,24.86,2167053.0,23.9745,24.0517,23.9745,23.9938,2167053.0
2024-11-19 14:30:00,24.87,24.94,24.83,24.9,2714246.0,24.0035,24.0711,23.9649,24.0324,2714246.0
2024-11-19 15:00:00,24.91,24.98,24.9,24.93,2824481.0,24.0421,24.1097,24.0324,24.0614,2824481.0
2024-11-19 15:30:00,24.93,25.11,24.88,25.11,6890836.0,24.0614,24.2351,24.0131,24.2351,6890836.0
2024-11-20 09:30:00,25.07,25.1,24.81,24.93,4748531.0,24.1965,24.2255,23.9456,24.0614,4748531.0
2024-11-20 10:00:00,24.92,25.01,24.89,24.93,2827091.0,24.0517,24.1386,24.0228,24.0614,2827091.0
2024-11-20 10:30:00,24.93,24.96,24.87,24.87,2586435.0,24.0614,24.0904,24.0035,24.0035,2586435.0
2024-11-20 11:00:00,24.87,24.88,24.66,24.66,5864487.0,24.0035,24.0131,23.8008,23.8008,5864487.0
2024-11-20 11:30:00,24.67,24.84,24.65,24.8,3029346.0,23.8105,23.9745,23.7912,23.9359,3029346.0
2024-11-20 12:00:00,24.8,24.83,24.76,24.78,2011283.0,23.9359,23.9649,23.8973,23.9166,2011283.0
2024-11-20 12:30:00,24.77,24.97,24.77,24.93,3452238.0,23.907,24.1,23.907,24.0614,3452238.0
2024-11-20 13:00:00,24.93,24.98,24.92,24.94,2514350.0,24.0614,24.1097,24.0517,24.0711,2514350.0
2024-11-20 13:30:00,24.94,24.95,24.78,24.8,2344894.0,24.0711,24.0807,23.9166,23.9359,2344894.0
2024-11-20 14:00:00,24.8,24.85,24.79,24.83,1417475.0,23.9359,23.9842,23.9263,23.9649,1417475.0
2024-11-20 14:30:00,24.83,24.9,24.82,24.88,1685990.0,23.9649,24.0324,23.9552,24.0131,1685990.0
2024-11-20 15:00:00,24.89,24.89,24.86,24.87,1371887.0,24.0228,24.0228,23.9938,24.0035,1371887.0
2024-11-20 15:30:00,24.87,25.0,24.86,24.95,4115896.0,24.0035,24.129,23.9938,24.0807,4115896.0
2024-11-21 09:30:00,24.87,24.9,24.77,24.8,3064156.0,24.0035,24.0324,23.907,23.9359,3064156.0
2024-11-21 10:00:00,24.81,24.92,24.78,24.86,2908490.0,23.9456,24.0517,23.9166,23.9938,2908490.0
2024-11-21 10:30:00,24.85,24.96,24.81,24.92,1707337.0,23.9842,24.0904,23.9456,24.0517,1707337.0
2024-11-21 11:00:00,24.92,24.96,24.88,24.95,1720433.0,24.0517,24.0904,24.0131,24.0807,1720433.0
2024-11-21 11:30:00,24.95,24.97,24.88,24.9,2008574.0,24.0807,24.1,24.0131,24.0324,2008574.0
2024-11-21 12:00:00,24.91,24.97,24.86,24.96,1473546.0,24.0421,24.1,23.9938,24.0904,1473546.0
2024-11-21 12:30:00,24.96,25.22,24.95,25.17,3916428.0,24.0904,24.3413,24.0807,24.293,3916428.0
2024-11-21 13:00:00,25.17,25.17,25.08,25.12,2365703.0,24.293,24.293,24.2062,24.2448,2365703.0
2024-11-21 13:30:00,25.12,25.14,25.0,25.04,2012972.0,24.2448,24.2641,24.129,24.1676,2012972.0
2024-11-21 14:00:00,25.04,25.07,24.99,25.01,2107052.0,24.1676,24.1965,24.1193,24.1386,2107052.0
2024-11-21 14:30:00,25.02,25.02,24.9,24.95,3283001.0,24.1483,24.1483,24.0324,24.0807,3283001.0
2024-11-21 15:00:00,24.94,25.03,24.94,25.03,2147362.0,24.0711,24.1579,24.0711,24.1579,2147362.0
2024-11-21 15:30:00,25.03,25.14,25.01,25.14,5216964.0,24.1579,24.2641,24.1386,24.2641,5216964.0
2024-11-22 09:30:00,25.18,25.51,25.09,25.49,3794822.0,24.3027,24.6212,24.2158,24.6019,3794822.0
2024-11-22 10:00:00,25.48,25.64,25.46,25.52,3029890.0,24.5922,24.7467,24.5729,24.6308,3029890.0
2024-11-22 10:30:00,25.52,25.63,25.51,25.62,1766700.0,24.6308,24.737,24.6212,24.7274,1766700.0
2024-11-22 11:00:00,25.62,25.69,25.58,25.67,2307233.0,24.7274,24.7949,24.6888,24.7756,2307233.0
2024-11-22 11:30:00,25.68,25.73,25.62,25.69,2196885.0,24.7853,24.8335,24.7274,24.7949,2196885.0
2024-11-22 12:00:00,25.68,25.75,25.66,25.73,2191362.0,24.7853,24.8528,24.766,24.8335,2191362.0
2024-11-22 12:30:00,25.73,25.75,25.67,25.68,1699848.0,24.8335,24.8528,24.7756,24.7853,1699848.0
2024-11-22 13:00:00,25.67,25.68,25.46,25.46,3615085.0,24.7756,24.7853,24.5729,24.5729,3615085.0
2024-11-22 13:30:00,25.47,25.55,25.44,25.55,1694160.0,24.5826,24.6598,24.5536,24.6598,1694160.0
2024-11-22 14:00:00,25.55,25.6,25.53,25.58,1311117.0,24.6598,24.7081,24.6405,24.6888,1311117.0
2024-11-22 14:30:00,25.58,25.63,25.58,25.6,1374319.0,24.6888,24.737,24.6888,24.7081,1374319.0
2024-11-22 15:00:00,25.6,25.62,25.56,25.58,1214389.0,24.7081,24.7274,24.6694,24.6888,1214389.0
2024-11-22 15:30:00,25.58,25.68,25.53,25.63,5791110.0,24.6888,24.7853,24.6405,24.737,5791110.0
2024-11-25 09:30:00,25.75,26.45,25.74,26.07,7229335.0,24.8528,25.5284,24.8432,25.1617,7229335.0
2024-11-25 10:00:00,26.08,26.24,25.99,26.21,2689532.0,25.1713,25.3258,25.0845,25.2968,2689532.0
2024-11-25 10:30:00,26.21,26.24,26.06,26.06,1819689.0,25.2968,25.3258,25.152,25.152,1819689.0
2024-11-25 11:00:00,26.06,26.16,26.05,26.1,1696076.0,25.152,25.2485,25.1424,25.1906,1696076.0
2024-11-25 11:30:00,26.1,26.12,26.02,26.04,1667780.0,25.1906,25.2099,25.1134,25.1327,1667780.0
2024-11-25 12:00:00,26.04,26.11,25.98,25.99,1523844.0,25.1327,25.2003,25.0748,25.0845,1523844.0
2024-11-25 12:30:00,25.99,26.0,25.89,25.92,1406864.0,25.0845,25.0941,24.988,25.0169,1406864.0
2024-11-25 13:00:00,25.92,25.98,25.91,25.96,1363092.0,25.0169,25.0748,25.0073,25.0555,1363092.0
2024-11-25 13:30:00,25.95,26.0,25.95,26.0,988354.0,25.0459,25.0941,25.0459,25.0941,988354.0
2024-11-25 14:00:00,26.0,26.03,25.97,26.01,1288138.0,25.0941,25.1231,25.0652,25.1038,1288138.0
2024-11-25 14:30:00,26.01,26.01,25.9,25.97,1754489.0,25.1038,25.1038,24.9976,25.0652,1754489.0
2024-11-25 15:00:00,25.96,25.99,25.94,25.96,2306275.0,25.0555,25.0845,25.0362,25.0555,2306275.0
2024-11-25 15:30:00,25.96,26.2,25.96,26.16,9088613.0,25.0555,25.2872,25.0555,25.2485,9088613.0
2024-11-26 09:30:00,26.16,26.24,25.7,25.83,4374502.0,25.2485,25.3258,24.8046,24.93,4374502.0
2024-11-26 10:00:00,25.83,25.85,25.73,25.77,2039570.0,24.93,24.9493,24.8335,24.8721,2039570.0
2024-11-26 10:30:00,25.77,25.79,25.67,25.72,2122274.0,24.8721,24.8914,24.7756,24.8239,2122274.0
2024-11-26 11:00:00,25.71,25.73,25.62,25.7,2209140.0,24.8142,24.8335,24.7274,24.8046,2209140.0
2024-11-26 11:30:00,25.7,25.73,25.61,25.73,1999432.0,24.8046,24.8335,24.7177,24.8335,1999432.0
2024-11-26 12:00:00,25.73,25.79,25.71,25.77,1202934.0,24.8335,24.8914,24.8142,24.8721,1202934.0
2024-11-26 12:30:00,25.77,25.81,25.7,25.71,1383860.0,24.8721,24.9107,24.8046,24.8142,1383860.0
2024-11-26 13:00:00,25.71,25.8,25.71,25.71,1245200.0,24.8142,24.9011,24.8142,24.8142,1245200.0
2024-11-26 13:30:00,25.71,25.74,25.68,25.72,1279233.0,24.8142,24.8432,24.7853,24.8239,1279233.0
2024-11-26 14:00:00,25.71,25.79,25.71,25.73,1643362.0,24.8142,24.8914,24.8142,24.8335,1643362.0
2024-11-26 14:30:00,25.74,25.77,25.71,25.75,1261118.0,24.8432,24.8721,24.8142,24.8528,1261118.0
2024-11-26 15:00:00,25.75,25.79,25.72,25.75,1565337.0,24.8528,24.8914,24.8239,24.8528,1565337.0
2024-11-26 15:30:00,25.75,25.78,25.7,25.76,4138164.0,24.8528,24.8818,24.8046,24.8625,4138164.0
2024-11-27 09:30:00,25.76,25.95,25.7,25.95,2875391.0,24.8625,25.0459,24.8046,25.0459,2875391.0
2024-11-27 10:00:00,25.95,25.95,25.82,25.85,1646279.0,25.0459,25.0459,24.9204,24.9493,1646279.0
2024-11-27 10:30:00,25.85,25.88,25.82,25.87,1530701.0,24.9493,24.9783,24.9204,24.9686,1530701.0
2024-11-27 11:00:00,25.87,25.91,25.84,25.88,1679669.0,24.9686,25.0073,24.9397,24.9783,1679669.0
2024-11-27 11:30:00,25.89,25.9,25.81,25.84,1022558.0,24.988,24.9976,24.9107,24.9397,1022558.0
2024-11-27 12:00:00,25.83,25.87,25.83,25.85,1002720.0,24.93,24.9686,24.93,24.9493,1002720.0
2024-11-27 12:30:00,25.85,25.86,25.72,25.72,1596237.0,24.9493,24.959,24.8239,24.8239,1596237.0
2024-11-27 13:00:00,25.73,25.75,25.71,25.71,1121047.0,24.8335,24.8528,24.8142,24.8142,1121047.0
2024-11-27 13:30:00,25.72,25.76,25.71,25.73,834857.0,24.8239,24.8625,24.8142,24.8335,834857.0
2024-11-27 14:00:00,25.73,25.8,25.72,25.78,1289002.0,24.8335,24.9011,24.8239,24.8818,1289002.0
2024-11-27 14:30:00,25.79,25.81,25.77,25.8,941215.0,24.8914,24.9107,24.8721,24.9011,941215.0
2024-11-27 15:00:00,25.8,25.81,25.75,25.8,1614828.0,24.9011,24.9107,24.8528,24.9011,1614828.0
2024-11-27 15:30:00,25.8,25.83,25.76,25.83,3628992.0,24.9011,24.93,24.8625,24.93,3628992.0
2024-11-29 09:30:00,25.83,26.0,25.77,25.95,2633121.0,24.93,25.0941,24.8721,25.0459,2633121.0
2024-11-29 10:00:00,25.95,26.1,25.94,26.08,2133629.0,25.0459,25.1906,25.0362,25.1713,2133629.0
2024-11-29 10:30:00,26.08,26.16,26.05,26.14,2188703.0,25.1713,25.2485,25.1424,25.2292,2188703.0
2024-11-29 11:00:00,26.14,26.17,26.09,26.16,2287462.0,25.2292,25.2582,25.181,25.2485,2287462.0
2024-11-29 11:30:00,26.16,26.23,26.14,26.2,2287413.0,25.2485,25.3161,25.2292,25.2872,2287413.0
2024-11-29 12:00:00,26.2,26.22,26.17,26.19,1447920.0,25.2872,25.3065,25.2582,25.2775,1447920.0
2024-11-29 12:30:00,26.19,26.23,26.15,26.21,2660316.0,25.2775,25.3161,25.2389,25.2968,2660316.0
2024-12-02 09:30:00,26.13,26.22,25.73,25.92,6368241.0,25.2196,25.3065,24.8335,25.0169,6368241.0
2024-12-02 10:00:00,25.91,25.93,25.81,25.84,2590805.0,25.0073,25.0266,24.9107,24.9397,2590805.0
2024-12-02 10:30:00,25.84,25.88,25.8,25.86,1694201.0,24.9397,24.9783,24.9011,24.959,1694201.0
2024-12-02 11:00:00,25.86,25.87,25.77,25.81,2043002.0,24.959,24.9686,24.8721,24.9107,2043002.0
2024-12-02 11:30:00,25.82,25.86,25.8,25.84,1795698.0,24.9204,24.959,24.9011,24.9397,1795698.0
2024-12-02 12:00:00,25.85,25.86,25.81,25.82,1328187.0,24.9493,24.959,24.9107,24.9204,1328187.0
2024-12-02 12:30:00,25.83,25.84,25.78,25.8,1750221.0,24.93,24.9397,24.8818,24.9011,1750221.0
2024-12-02 13:00:00,25.81,25.87,25.79,25.86,1601329.0,24.9107,24.9686,24.8914,24.959,1601329.0
2024-12-02 13:30:00,25.85,25.86,25.79,25.8,1332765.0,24.9493,24.959,24.8914,24.9011,1332765.0
2024-12-02 14:00:00,25.8,25.83,25.78,25.8,1573573.0,24.9011,24.93,24.8818,24.9011,1573573.0
2024-12-02 14:30:00,25.8,25.82,25.78,25.79,1302475.0,24.9011,24.9204,24.8818,24.8914,1302475.0
2024-12-02 15:00:00,25.78,25.85,25.77,25.84,2037531.0,24.8818,24.9493,24.8721,24.9397,2037531.0
2024-12-02 15:30:00,25.85,25.9,25.81,25.83,4128304.0,24.9493,24.9976,24.9107,24.93,4128304.0
2024-12-03 09:30:00,25.83,25.89,25.72,25.77,3721151.0,24.93,24.988,24.8239,24.8721,3721151.0
2024-12-03 10:00:00,25.78,25.82,25.76,25.82,1841539.0,24.8818,24.9204,24.8625,24.9204,1841539.0
2024-12-03 10:30:00,25.82,25.88,25.75,25.88,2117810.0,24.9204,24.9783,24.8528,24.9783,2117810.0
2024-12-03 11:00:00,25.87,25.9,25.83,25.86,1640630.0,24.9686,24.9976,24.93,24.959,1640630.0
2024-12-03 11:30:00,25.85,25.85,25.78,25.8,1476461.0,24.9493,24.9493,24.8818,24.9011,1476461.0
2024-12-03 12:00:00,25.8,25.8,25.69,25.74,1606172.0,24.9011,24.9011,24.7949,24.8432,1606172.0
2024-12-03 12:30:00,25.73,25.74,25.65,25.7,2112584.0,24.8335,24.8432,24.7563,24.8046,2112584.0
2024-12-03 13:00:00,25.7,25.7,25.57,25.58,2229910.0,24.8046,24.8046,24.6791,24.6888,2229910.0
2024-12-03 13:30:00,25.59,25.6,25.54,25.57,1528444.0,24.6984,24.7081,24.6501,24.6791,1528444.0
2024-12-03 14:00:00,25.56,25.61,25.55,25.6,1255358.0,24.6694,24.7177,24.6598,24.7081,1255358.0
2024-12-03 14:30:00,25.6,25.67,25.59,25.61,1549279.0,24.7081,24.7756,24.6984,24.7177,1549279.0
2024-12-03 15:00:00,25.62,25.66,25.58,25.61,2277212.0,24.7274,24.766,24.6888,24.7177,2277212.0
2024-12-03 15:30:00,25.61,25.61,25.52,25.56,5206797.0,24.7177,24.7177,24.6308,24.6694,5206797.0
2024-12-04 09:30:00,25.45,25.5,25.24,25.3,3827997.0,24.5633,24.6115,24.3606,24.4185,3827997.0
2024-12-04 10:00:00,25.29,25.3,25.21,25.24,2477151.0,24.4089,24.4185,24.3316,24.3606,2477151.0
2024-12-04 10:30:00,25.24,25.3,25.21,25.29,2005937.0,24.3606,24.4185,24.3316,24.4089,2005937.0
2024-12-04 11:00:00,25.28,25.35,25.27,25.29,2851415.0,24.3992,24.4668,24.3896,24.4089,2851415.0
2024-12-04 11:30:00,25.29,25.3,25.22,25.23,1870435.0,24.4089,24.4185,24.3413,24.3509,1870435.0
2024-12-04 12:00:00,25.23,25.24,25.18,25.2,2336374.0,24.3509,24.3606,24.3027,24.322,2336374.0
2024-12-04 12:30:00,25.2,25.27,25.19,25.23,1545983.0,24.322,24.3896,24.3123,24.3509,1545983.0
2024-12-04 13:00:00,25.23,25.24,25.18,25.21,1859167.0,24.3509,24.3606,24.3027,24.3316,1859167.0
2024-12-04 13:30:00,25.21,25.24,25.19,25.2,1320968.0,24.3316,24.3606,24.3123,24.322,1320968.0
2024-12-04 14:00:00,25.2,25.29,25.19,25.26,1584682.0,24.322,24.4089,24.3123,24.3799,1584682.0
2024-12-04 14:30:00,25.27,25.28,25.22,25.24,1548411.0,24.3896,24.3992,24.3413,24.3606,1548411.0
2024-12-04 15:00:00,25.24,25.28,25.2,25.2,1630621.0,24.3606,24.3992,24.322,24.322,1630621.0
2024-12-04 15:30:00,25.21,25.28,25.2,25.23,3200578.0,24.3316,24.3992,24.322,24.3509,3200578.0
2024-12-05 09:30:00,25.23,25.34,25.14,25.23,2606529.0,24.3509,24.4571,24.2641,24.3509,2606529.0
2024-12-05 10:00:00,25.23,25.4,25.2,25.26,3259936.0,24.3509,24.515,24.322,24.3799,3259936.0
2024-12-05 10:30:00,25.27,25.44,25.24,25.39,2432686.0,24.3896,24.5536,24.3606,24.5054,2432686.0
2024-12-05 11:00:00,25.38,25.45,25.37,25.45,1993895.0,24.4957,24.5633,24.4861,24.5633,1993895.0
2024-12-05 11:30:00,25.45,25.67,25.39,25.61,3155972.0,24.5633,24.7756,24.5054,24.7177,3155972.0
2024-12-05 12:00:00,25.6,25.72,25.46,25.46,4154433.0,24.7081,24.8239,24.5729,24.5729,4154433.0
2024-12-05 12:30:00,25.47,25.54,25.43,25.5,1559051.0,24.5826,24.6501,24.544,24.6115,1559051.0
2024-12-05 13:00:00,25.5,25.57,25.48,25.52,1584134.0,24.6115,24.6791,24.5922,24.6308,1584134.0
2024-12-05 13:30:00,25.51,25.55,25.45,25.52,1080583.0,24.6212,24.6598,24.5633,24.6308,1080583.0
2024-12-05 14:00:00,25.52,25.55,25.49,25.52,1347771.0,24.6308,24.6598,24.6019,24.6308,1347771.0
2024-12-05 14:30:00,25.51,25.57,25.5,25.55,1620859.0,24.6212,24.6791,24.6115,24.6598,1620859.0
2024-12-05 15:00:00,25.55,25.68,25.54,25.68,2282237.0,24.6598,24.7853,24.6501,24.7853,2282237.0
2024-12-05 15:30:00,25.68,25.79,25.67,25.72,6592241.0,24.7853,24.8914,24.7756,24.8239,6592241.0
2024-12-06 09:30:00,25.74,26.1,25.74,26.08,4151403.0,24.8432,25.1906,24.8432,25.1713,4151403.0
2024-12-06 10:00:00,26.08,26.08,25.85,25.88,2041715.0,25.1713,25.1713,24.9493,24.9783,2041715.0
2024-12-06 10:30:00,25.88,25.97,25.85,25.86,1334955.0,24.9783,25.0652,24.9493,24.959,1334955.0
2024-12-06 11:00:00,25.86,25.94,25.77,25.78,1865611.0,24.959,25.0362,24.8721,24.8818,1865611.0
2024-12-06 11:30:00,25.79,25.83,25.74,25.74,1446765.0,24.8914,24.93,24.8432,24.8432,1446765.0
2024-12-06 12:00:00,25.74,25.75,25.64,25.66,1328135.0,24.8432,24.8528,24.7467,24.766,1328135.0
2024-12-06 12:30:00,25.65,25.73,25.64,25.72,926783.0,24.7563,24.8335,24.7467,24.8239,926783.0
2024-12-06 13:00:00,25.73,25.77,25.69,25.69,856476.0,24.8335,24.8721,24.7949,24.7949,856476.0
2024-12-06 13:30:00,25.7,25.74,25.69,25.69,728516.0,24.8046,24.8432,24.7949,24.7949,728516.0
2024-12-06 14:00:00,25.69,25.7,25.59,25.63,1807113.0,24.7949,24.8046,24.6984,24.737,1807113.0
2024-12-06 14:30:00,25.63,25.7,25.61,25.7,1266501.0,24.737,24.8046,24.7177,24.8046,1266501.0
2024-12-06 15:00:00,25.69,25.72,25.67,25.69,1298827.0,24.7949,24.8239,24.7756,24.7949,1298827.0
2024-12-06 15:30:00,25.69,25.75,25.64,25.72,4101700.0,24.7949,24.8528,24.7467,24.8239,4101700.0
2024-12-09 09:30:00,25.76,25.96,25.58,25.93,3582751.0,24.8625,25.0555,24.6888,25.0266,3582751.0
2024-12-09 10:00:00,25.93,26.14,25.91,26.13,2353466.0,25.0266,25.2292,25.0073,25.2196,2353466.0
2024-12-09 10:30:00,26.13,26.37,26.1,26.36,3579609.0,25.2196,25.4512,25.1906,25.4416,3579609.0
2024-12-09 11:00:00,26.36,26.39,26.28,26.37,2769116.0,25.4416,25.4705,25.3644,25.4512,2769116.0
2024-12-09 11:30:00,26.37,26.44,26.32,26.34,2178430.0,25.4512,25.5188,25.403,25.4223,2178430.0
2024-12-09 12:00:00,26.34,26.37,26.25,26.28,1735516.0,25.4223,25.4512,25.3354,25.3644,1735516.0
2024-12-09 12:30:00,26.28,26.35,26.26,26.28,1314081.0,25.3644,25.4319,25.3451,25.3644,1314081.0
2024-12-09 13:00:00,26.28,26.28,26.15,26.16,970927.0,25.3644,25.3644,25.2389,25.2485,970927.0
2024-12-09 13:30:00,26.17,26.23,26.13,26.19,1444263.0,25.2582,25.3161,25.2196,25.2775,1444263.0
2024-12-09 14:00:00,26.19,26.21,26.15,26.19,1425275.0,25.2775,25.2968,25.2389,25.2775,1425275.0
2024-12-09 14:30:00,26.19,26.2,26.14,26.17,1303612.0,25.2775,25.2872,25.2292,25.2582,1303612.0
2024-12-09 15:00:00,26.17,26.18,26.11,26.17,1509382.0,25.2582,25.2678,25.2003,25.2582,1509382.0
2024-12-09 15:30:00,26.17,26.19,26.08,26.12,4042898.0,25.2582,25.2775,25.1713,25.2099,4042898.0
2024-12-10 09:30:00,26.1,26.11,25.66,25.77,4586510.0,25.1906,25.2003,24.766,24.8721,4586510.0
2024-12-10 10:00:00,25.77,25.81,25.58,25.74,4676262.0,24.8721,24.9107,24.6888,24.8432,4676262.0
2024-12-10 10:30:00,25.75,25.89,25.74,25.86,2191685.0,24.8528,24.988,24.8432,24.959,2191685.0
2024-12-10 11:00:00,25.87,25.96,25.8,25.88,2223357.0,24.9686,25.0555,24.9011,24.9783,2223357.0
2024-12-10 11:30:00,25.88,25.88,25.69,25.7,1658851.0,24.9783,24.9783,24.7949,24.8046,1658851.0
2024-12-10 12:00:00,25.71,25.75,25.68,25.74,1460841.0,24.8142,24.8528,24.7853,24.8432,1460841.0
2024-12-10 12:30:00,25.74,25.79,25.7,25.76,1717636.0,24.8432,24.8914,24.8046,24.8625,1717636.0
2024-12-10 13:00:00,25.76,25.76,25.57,25.59,2116122.0,24.8625,24.8625,24.6791,24.6984,2116122.0
2024-12-10 13:30:00,25.59,25.62,25.51,25.58,2004312.0,24.6984,24.7274,24.6212,24.6888,2004312.0
2024-12-10 14:00:00,25.59,25.64,25.55,25.62,1551301.0,24.6984,24.7467,24.6598,24.7274,1551301.0
2024-12-10 14:30:00,25.63,25.68,25.6,25.68,1848519.0,24.737,24.7853,24.7081,24.7853,1848519.0
2024-12-10 15:00:00,25.68,25.71,25.59,25.59,2235393.0,24.7853,24.8142,24.6984,24.6984,2235393.0
2024-12-10 15:30:00,25.59,25.63,25.55,25.58,5130997.0,24.6984,24.737,24.6598,24.6888,5130997.0
2024-12-11 09:30:00,25.38,25.52,25.32,25.39,4205539.0,24.4957,24.6308,24.4378,24.5054,4205539.0
2024-12-11 10:00:00,25.39,25.48,25.33,25.46,3015483.0,24.5054,24.5922,24.4475,24.5729,3015483.0
2024-12-11 10:30:00,25.45,25.5,25.39,25.46,1388404.0,24.5633,24.6115,24.5054,24.5729,1388404.0
2024-12-11 11:00:00,25.46,25.47,25.32,25.36,2253040.0,24.5729,24.5826,24.4378,24.4764,2253040.0
2024-12-11 11:30:00,25.36,25.42,25.31,25.32,1562139.0,24.4764,24.5343,24.4282,24.4378,1562139.0
2024-12-11 12:00:00,25.32,25.34,25.2,25.27,2580800.0,24.4378,24.4571,24.322,24.3896,2580800.0
2024-12-11 12:30:00,25.28,25.3,25.24,25.28,1463611.0,24.3992,24.4185,24.3606,24.3992,1463611.0
2024-12-11 13:00:00,25.28,25.3,25.24,25.3,2045958.0,24.3992,24.4185,24.3606,24.4185,2045958.0
2024-12-11 13:30:00,25.29,25.3,25.19,25.2,2000763.0,24.4089,24.4185,24.3123,24.322,2000763.0
2024-12-11 14:00:00,25.2,25.29,25.17,25.29,1600156.0,24.322,24.4089,24.293,24.4089,1600156.0
2024-12-11 14:30:00,25.28,25.32,25.25,25.27,1901601.0,24.3992,24.4378,24.3703,24.3896,1901601.0
2024-12-11 15:00:00,25.27,25.3,25.23,25.28,2017162.0,24.3896,24.4185,24.3509,24.3992,2017162.0
2024-12-11 15:30:00,25.28,25.28,25.22,25.25,5051125.0,24.3992,24.3992,24.3413,24.3703,5051125.0
2024-12-12 09:30:00,25.18,25.4,25.06,25.33,3933755.0,24.3027,24.515,24.1869,24.4475,3933755.0
2024-12-12 10:00:00,25.34,25.47,25.28,25.45,2157109.0,24.4571,24.5826,24.3992,24.5633,2157109.0
2024-12-12 10:30:00,25.45,25.48,25.41,25.42,1859870.0,24.5633,24.5922,24.5247,24.5343,1859870.0
2024-12-12 11:00:00,25.43,25.43,25.29,25.3,1730228.0,24.544,24.544,24.4089,24.4185,1730228.0
2024-12-12 11:30:00,25.3,25.34,25.18,25.34,3401304.0,24.4185,24.4571,24.3027,24.4571,3401304.0
2024-12-12 12:00:00,25.34,25.35,25.25,25.29,3198586.0,24.4571,24.4668,24.3703,24.4089,3198586.0
2024-12-12 12:30:00,25.29,25.3,25.25,25.3,1676675.0,24.4089,24.4185,24.3703,24.4185,1676675.0
2024-12-12 13:00:00,25.3,25.31,25.24,25.28,1227281.0,24.4185,24.4282,24.3606,24.3992,1227281.0
2024-12-12 13:30:00,25.28,25.31,25.27,25.28,906273.0,24.3992,24.4282,24.3896,24.3992,906273.0
2024-12-12 14:00:00,25.27,25.33,25.26,25.3,1246172.0,24.3896,24.4475,24.3799,24.4185,1246172.0
2024-12-12 14:30:00,25.3,25.32,25.27,25.3,882514.0,24.4185,24.4378,24.3896,24.4185,882514.0
2024-12-12 15:00:00,25.3,25.35,25.28,25.34,1550783.0,24.4185,24.4668,24.3992,24.4571,1550783.0
2024-12-12 15:30:00,25.35,25.4,25.33,25.37,3678397.0,24.4668,24.515,24.4475,24.4861,3678397.0
2024-12-13 09:30:00,25.34,25.5,25.27,25.27,2519041.0,24.4571,24.6115,24.3896,24.3896,2519041.0
2024-12-13 10:00:00,25.28,25.49,25.26,25.47,2204026.0,24.3992,24.6019,24.3799,24.5826,2204026.0
2024-12-13 10:30:00,25.46,25.57,25.4,25.56,2213775.0,24.5729,24.6791,24.515,24.6694,2213775.0
2024-12-13 11:00:00,25.57,25.61,25.51,25.58,1615509.0,24.6791,24.7177,24.6212,24.6888,1615509.0
2024-12-13 11:30:00,25.59,25.64,25.57,25.64,1431381.0,24.6984,24.7467,24.6791,24.7467,1431381.0
2024-12-13 12:00:00,25.63,25.65,25.51,25.58,1402230.0,24.737,24.7563,24.6212,24.6888,1402230.0
2024-12-13 12:30:00,25.58,25.6,25.54,25.55,907504.0,24.6888,24.7081,24.6501,24.6598,907504.0
2024-12-13 13:00:00,25.55,25.61,25.54,25.6,1163286.0,24.6598,24.7177,24.6501,24.7081,1163286.0
2024-12-13 13:30:00,25.59,25.62,25.54,25.55,1068201.0,24.6984,24.7274,24.6501,24.6598,1068201.0
2024-12-13 14:00:00,25.55,25.61,25.53,25.54,1159768.0,24.6598,24.7177,24.6405,24.6501,1159768.0
2024-12-13 14:30:00,25.54,25.57,25.52,25.56,1483147.0,24.6501,24.6791,24.6308,24.6694,1483147.0
2024-12-13 15:00:00,25.57,25.66,25.56,25.62,1555237.0,24.6791,24.766,24.6694,24.7274,1555237.0
2024-12-13 15:30:00,25.62,25.65,25.57,25.57,3462958.0,24.7274,24.7563,24.6791,24.6791,3462958.0
2024-12-16 09:30:00,25.59,25.72,25.42,25.63,3643491.0,24.6984,24.8239,24.5343,24.737,3643491.0
2024-12-16 10:00:00,25.63,25.74,25.53,25.58,2068292.0,24.737,24.8432,24.6405,24.6888,2068292.0
2024-12-16 10:30:00,25.58,25.75,25.55,25.66,2186186.0,24.6888,24.8528,24.6598,24.766,2186186.0
2024-12-16 11:00:00,25.66,25.66,25.52,25.53,1994257.0,24.766,24.766,24.6308,24.6405,1994257.0
2024-12-16 11:30:00,25.53,25.68,25.53,25.64,2453925.0,24.6405,24.7853,24.6405,24.7467,2453925.0
2024-12-16 12:00:00,25.64,25.67,25.59,25.6,1757472.0,24.7467,24.7756,24.6984,24.7081,1757472.0
2024-12-16 12:30:00,25.6,25.6,25.49,25.5,1556255.0,24.7081,24.7081,24.6019,24.6115,1556255.0
2024-12-16 13:00:00,25.5,25.54,25.47,25.49,1480010.0,24.6115,24.6501,24.5826,24.6019,1480010.0
2024-12-16 13:30:00,25.49,25.51,25.47,25.5,1344090.0,24.6019,24.6212,24.5826,24.6115,1344090.0
2024-12-16 14:00:00,25.51,25.52,25.45,25.48,1542885.0,24.6212,24.6308,24.5633,24.5922,1542885.0
2024-12-16 14:30:00,25.48,25.51,25.43,25.46,1985093.0,24.5922,24.6212,24.544,24.5729,1985093.0
2024-12-16 15:00:00,25.46,25.46,25.27,25.29,2356881.0,24.5729,24.5729,24.3896,24.4089,2356881.0
2024-12-16 15:30:00,25.29,25.32,25.22,25.26,6272254.0,24.4089,24.4378,24.3413,24.3799,6272254.0
2024-12-17 09:30:00,25.9,26.45,25.86,26.07,13716620.0,24.9976,25.5284,24.959,25.1617,13716620.0
2024-12-17 10:00:00,26.08,26.43,26.06,26.35,8168128.0,25.1713,25.5091,25.152,25.4319,8168128.0
2024-12-17 10:30:00,26.35,26.41,26.19,26.27,4571275.0,25.4319,25.4898,25.2775,25.3547,4571275.0
2024-12-17 11:00:00,26.27,26.36,26.13,26.15,3444036.0,25.3547,25.4416,25.2196,25.2389,3444036.0
2024-12-17 11:30:00,26.16,26.35,26.15,26.34,3227204.0,25.2485,25.4319,25.2389,25.4223,3227204.0
2024-12-17 12:00:00,26.33,26.41,26.3,26.34,2602521.0,25.4126,25.4898,25.3837,25.4223,2602521.0
2024-12-17 12:30:00,26.34,26.42,26.32,26.34,2666627.0,25.4223,25.4995,25.403,25.4223,2666627.0
2024-12-17 13:00:00,26.35,26.42,26.3,26.42,1567851.0,25.4319,25.4995,25.3837,25.4995,1567851.0
2024-12-17 13:30:00,26.42,26.42,26.32,26.36,1825761.0,25.4995,25.4995,25.403,25.4416,1825761.0
2024-12-17 14:00:00,26.36,26.42,26.33,26.34,1749547.0,25.4416,25.4995,25.4126,25.4223,1749547.0
2024-12-17 14:30:00,26.34,26.38,26.31,26.31,1948365.0,25.4223,25.4609,25.3933,25.3933,1948365.0
2024-12-17 15:00:00,26.31,26.35,26.23,26.34,2310374.0,25.3933,25.4319,25.3161,25.4223,2310374.0
2024-12-17 15:30:00,26.34,26.46,26.29,26.43,5931076.0,25.4223,25.5381,25.374,25.5091,5931076.0
2024-12-18 09:30:00,26.19,26.52,26.12,26.38,3923932.0,25.2775,25.596,25.2099,25.4609,3923932.0
2024-12-18 10:00:00,26.38,26.41,26.26,26.29,2034173.0,25.4609,25.4898,25.3451,25.374,2034173.0
2024-12-18 10:30:00,26.29,26.34,26.19,26.33,1589471.0,25.374,25.4223,25.2775,25.4126,1589471.0
2024-12-18 11:00:00,26.32,26.42,26.31,26.4,1462436.0,25.403,25.4995,25.3933,25.4802,1462436.0
2024-12-18 11:30:00,26.4,26.45,26.35,26.37,1713406.0,25.4802,25.5284,25.4319,25.4512,1713406.0
2024-12-18 12:00:00,26.37,26.45,26.35,26.37,1334121.0,25.4512,25.5284,25.4319,25.4512,1334121.0
2024-12-18 12:30:00,26.38,26.4,26.31,26.37,1278458.0,25.4609,25.4802,25.3933,25.4512,1278458.0
2024-12-18 13:00:00,26.37,26.41,26.32,26.37,1423799.0,25.4512,25.4898,25.403,25.4512,1423799.0
2024-12-18 13:30:00,26.37,26.4,26.33,26.34,1234907.0,25.4512,25.4802,25.4126,25.4223,1234907.0
2024-12-18 14:00:00,26.34,26.34,26.16,26.19,1811277.0,25.4223,25.4223,25.2485,25.2775,1811277.0
2024-12-18 14:30:00,26.19,26.29,26.04,26.1,2283525.0,25.2775,25.374,25.1327,25.1906,2283525.0
2024-12-18 15:00:00,26.1,26.19,26.09,26.15,2431205.0,25.1906,25.2775,25.181,25.2389,2431205.0
2024-12-18 15:30:00,26.14,26.19,25.86,25.88,6341682.0,25.2292,25.2775,24.959,24.9783,6341682.0
2024-12-19 09:30:00,25.7,26.09,25.66,25.95,4685417.0,24.8046,25.181,24.766,25.0459,4685417.0
2024-12-19 10:00:00,25.95,26.02,25.81,25.96,2643196.0,25.0459,25.1134,24.9107,25.0555,2643196.0
2024-12-19 10:30:00,25.96,26.03,25.87,25.96,2465884.0,25.0555,25.1231,24.9686,25.0555,2465884.0
2024-12-19 11:00:00,25.96,25.97,25.83,25.88,2128776.0,25.0555,25.0652,24.93,24.9783,2128776.0
2024-12-19 11:30:00,25.88,25.88,25.67,25.69,2348921.0,24.9783,24.9783,24.7756,24.7949,2348921.0
2024-12-19 12:00:00,25.68,25.69,25.6,25.66,2031601.0,24.7853,24.7949,24.7081,24.766,2031601.0
2024-12-19 12:30:00,25.67,25.71,25.57,25.61,2942735.0,24.7756,24.8142,24.6791,24.7177,2942735.0
2024-12-19 13:00:00,25.6,25.74,25.6,25.72,1956573.0,24.7081,24.8432,24.7081,24.8239,1956573.0
2024-12-19 13:30:00,25.71,25.77,25.71,25.73,1502297.0,24.8142,24.8721,24.8142,24.8335,1502297.0
2024-12-19 14:00:00,25.74,25.76,25.69,25.76,2483103.0,24.8432,24.8625,24.7949,24.8625,2483103.0
2024-12-19 14:30:00,25.76,25.76,25.69,25.7,1720253.0,24.8625,24.8625,24.7949,24.8046,1720253.0
2024-12-19 15:00:00,25.7,25.76,25.69,25.71,2650711.0,24.8046,24.8625,24.7949,24.8142,2650711.0
2024-12-19 15:30:00,25.71,25.8,25.7,25.76,8837605.0,24.8142,24.9011,24.8046,24.8625,8837605.0
2024-12-20 09:30:00,25.7,26.36,25.7,26.24,8106926.0,24.8046,25.4416,24.8046,25.3258,8106926.0
2024-12-20 10:00:00,26.23,26.29,26.01,26.11,1726903.0,25.3161,25.374,25.1038,25.2003,1726903.0
2024-12-20 10:30:00,26.1,26.2,25.98,26.14,2073683.0,25.1906,25.2872,25.0748,25.2292,2073683.0
2024-12-20 11:00:00,26.14,26.3,26.13,26.29,1652689.0,25.2292,25.3837,25.2196,25.374,1652689.0
2024-12-20 11:30:00,26.29,26.4,26.25,26.36,2409449.0,25.374,25.4802,25.3354,25.4416,2409449.0
2024-12-20 12:00:00,26.36,26.45,26.33,26.42,1458081.0,25.4416,25.5284,25.4126,25.4995,1458081.0
2024-12-20 12:30:00,26.42,26.49,26.36,26.47,1561073.0,25.4995,25.567,25.4416,25.5477,1561073.0
2024-12-20 13:00:00,26.48,26.49,26.38,26.4,1720150.0,25.5574,25.567,25.4609,25.4802,1720150.0
2024-12-20 13:30:00,26.41,26.46,26.34,26.35,1411644.0,25.4898,25.5381,25.4223,25.4319,1411644.0
2024-12-20 14:00:00,26.35,26.4,26.31,26.35,1737746.0,25.4319,25.4802,25.3933,25.4319,1737746.0
2024-12-20 14:30:00,26.35,26.41,26.34,26.38,2109817.0,25.4319,25.4898,25.4223,25.4609,2109817.0
2024-12-20 15:00:00,26.38,26.41,26.29,26.32,3930497.0,25.4609,25.4898,25.374,25.403,3930497.0
2024-12-20 15:30:00,26.32,26.41,26.28,26.37,9426836.0,25.403,25.4898,25.3644,25.4512,9426836.0
2024-12-23 09:30:00,26.36,26.46,26.19,26.24,3335896.0,25.4416,25.5381,25.2775,25.3258,3335896.0
2024-12-23 10:00:00,26.24,26.38,26.23,26.36,2247120.0,25.3258,25.4609,25.3161,25.4416,2247120.0
2024-12-23 10:30:00,26.36,26.39,26.3,26.32,1629495.0,25.4416,25.4705,25.3837,25.403,1629495.0
2024-12-23 11:00:00,26.33,26.4,26.3,26.34,1886028.0,25.4126,25.4802,25.3837,25.4223,1886028.0
2024-12-23 11:30:00,26.33,26.4,26.32,26.34,1561831.0,25.4126,25.4802,25.403,25.4223,1561831.0
2024-12-23 12:00:00,26.34,26.42,26.3,26.41,1301266.0,25.4223,25.4995,25.3837,25.4898,1301266.0
2024-12-23 12:30:00,26.41,26.55,26.39,26.52,1572163.0,25.4898,25.625,25.4705,25.596,1572163.0
2024-12-23 13:00:00,26.53,26.59,26.5,26.59,1468927.0,25.6057,25.6636,25.5767,25.6636,1468927.0
2024-12-23 13:30:00,26.59,26.61,26.55,26.55,1605761.0,25.6636,25.6829,25.625,25.625,1605761.0
2024-12-23 14:00:00,26.55,26.62,26.54,26.57,1524316.0,25.625,25.6925,25.6153,25.6443,1524316.0
2024-12-23 14:30:00,26.58,26.6,26.54,26.55,1262107.0,25.6539,25.6732,25.6153,25.625,1262107.0
2024-12-23 15:00:00,26.54,26.63,26.52,26.6,2356668.0,25.6153,25.7022,25.596,25.6732,2356668.0
2024-12-23 15:30:00,26.61,26.75,26.6,26.71,5362322.0,25.6829,25.818,25.6732,25.7794,5362322.0
2024-12-24 09:30:00,26.59,26.67,26.38,26.5,2577550.0,25.6636,25.7408,25.4609,25.5767,2577550.0
2024-12-24 10:00:00,26.5,26.63,26.48,26.6,1375942.0,25.5767,25.7022,25.5574,25.6732,1375942.0
2024-12-24 10:30:00,26.61,26.74,26.59,26.71,1603597.0,25.6829,25.8083,25.6636,25.7794,1603597.0
2024-12-24 11:00:00,26.72,26.74,26.65,26.68,1126358.0,25.789,25.8083,25.7215,25.7504,1126358.0
2024-12-24 11:30:00,26.69,26.73,26.67,26.71,1205285.0,25.7601,25.7987,25.7408,25.7794,1205285.0
2024-12-24 12:00:00,26.71,26.77,26.68,26.71,1407813.0,25.7794,25.8373,25.7504,25.7794,1407813.0
2024-12-24 12:30:00,26.71,26.75,26.67,26.73,2281364.0,25.7794,25.818,25.7408,25.7987,2281364.0
2024-12-26 09:30:00,26.64,26.7,26.57,26.64,1884078.0,25.7118,25.7697,25.6443,25.7118,1884078.0
2024-12-26 10:00:00,26.64,26.72,26.62,26.63,1470830.0,25.7118,25.789,25.6925,25.7022,1470830.0
2024-12-26 10:30:00,26.62,26.66,26.58,26.6,1535414.0,25.6925,25.7311,25.6539,25.6732,1535414.0
2024-12-26 11:00:00,26.61,26.62,26.56,26.59,1444329.0,25.6829,25.6925,25.6346,25.6636,1444329.0
2024-12-26 11:30:00,26.59,26.63,26.57,26.63,1222970.0,25.6636,25.7022,25.6443,25.7022,1222970.0
2024-12-26 12:00:00,26.63,26.63,26.58,26.62,1150020.0,25.7022,25.7022,25.6539,25.6925,1150020.0
2024-12-26 12:30:00,26.61,26.64,26.57,26.59,1282362.0,25.6829,25.7118,25.6443,25.6636,1282362.0
2024-12-26 13:00:00,26.58,26.6,26.54,26.54,1145028.0,25.6539,25.6732,25.6153,25.6153,1145028.0
2024-12-26 13:30:00,26.54,26.6,26.5,26.6,1276682.0,25.6153,25.6732,25.5767,25.6732,1276682.0
2024-12-26 14:00:00,26.59,26.6,26.53,26.56,1019470.0,25.6636,25.6732,25.6057,25.6346,1019470.0
2024-12-26 14:30:00,26.56,26.57,26.51,26.51,1403827.0,25.6346,25.6443,25.5864,25.5864,1403827.0
2024-12-26 15:00:00,26.51,26.56,26.5,26.52,1371573.0,25.5864,25.6346,25.5767,25.596,1371573.0
2024-12-26 15:30:00,26.52,26.65,26.48,26.56,6219451.0,25.596,25.7215,25.5574,25.6346,6219451.0
2024-12-27 09:30:00,26.43,26.84,26.42,26.82,3661523.0,25.5091,25.9049,25.4995,25.8855,3661523.0
2024-12-27 10:00:00,26.83,26.85,26.66,26.71,2195231.0,25.8952,25.9145,25.7311,25.7794,2195231.0
2024-12-27 10:30:00,26.71,26.79,26.67,26.71,1388916.0,25.7794,25.8566,25.7408,25.7794,1388916.0
2024-12-27 11:00:00,26.71,26.77,26.68,26.73,1230757.0,25.7794,25.8373,25.7504,25.7987,1230757.0
2024-12-27 11:30:00,26.74,26.76,26.66,26.71,1527645.0,25.8083,25.8276,25.7311,25.7794,1527645.0
2024-12-27 12:00:00,26.71,26.71,26.6,26.64,1079943.0,25.7794,25.7794,25.6732,25.7118,1079943.0
2024-12-27 12:30:00,26.64,26.66,26.59,26.64,1017310.0,25.7118,25.7311,25.6636,25.7118,1017310.0
2024-12-27 13:00:00,26.64,26.67,26.6,26.66,1276647.0,25.7118,25.7408,25.6732,25.7311,1276647.0
2024-12-27 13:30:00,26.66,26.66,26.6,26.64,915552.0,25.7311,25.7311,25.6732,25.7118,915552.0
2024-12-27 14:00:00,26.63,26.7,26.6,26.65,1102777.0,25.7022,25.7697,25.6732,25.7215,1102777.0
2024-12-27 14:30:00,26.65,26.68,26.63,26.65,1149608.0,25.7215,25.7504,25.7022,25.7215,1149608.0
2024-12-27 15:00:00,26.65,26.68,26.58,26.61,1547153.0,25.7215,25.7504,25.6539,25.6829,1547153.0
2024-12-27 15:30:00,26.6,26.67,26.56,26.63,4727720.0,25.6732,25.7408,25.6346,25.7022,4727720.0
2024-12-30 09:30:00,26.48,26.57,26.24,26.27,3329668.0,25.5574,25.6443,25.3258,25.3547,3329668.0
2024-12-30 10:00:00,26.27,26.38,26.26,26.3,1744760.0,25.3547,25.4609,25.3451,25.3837,1744760.0
2024-12-30 10:30:00,26.3,26.35,26.25,26.35,1733494.0,25.3837,25.4319,25.3354,25.4319,1733494.0
2024-12-30 11:00:00,26.35,26.42,26.34,26.39,1408406.0,25.4319,25.4995,25.4223,25.4705,1408406.0
2024-12-30 11:30:00,26.4,26.45,26.37,26.39,1627595.0,25.4802,25.5284,25.4512,25.4705,1627595.0
2024-12-30 12:00:00,26.39,26.45,26.38,26.43,1255159.0,25.4705,25.5284,25.4609,25.5091,1255159.0
2024-12-30 12:30:00,26.43,26.49,26.41,26.46,1211410.0,25.5091,25.567,25.4898,25.5381,1211410.0
2024-12-30 13:00:00,26.46,26.54,26.44,26.52,1611349.0,25.5381,25.6153,25.5188,25.596,1611349.0
2024-12-30 13:30:00,26.52,26.58,26.5,26.55,1594963.0,25.596,25.6539,25.5767,25.625,1594963.0
2024-12-30 14:00:00,26.55,26.57,26.41,26.43,1249367.0,25.625,25.6443,25.4898,25.5091,1249367.0
2024-12-30 14:30:00,26.42,26.45,26.41,26.43,1084513.0,25.4995,25.5284,25.4898,25.5091,1084513.0
2024-12-30 15:00:00,26.43,26.46,26.38,26.4,1531293.0,25.5091,25.5381,25.4609,25.4802,1531293.0
2024-12-30 15:30:00,26.41,26.48,26.38,26.41,4151354.0,25.4898,25.5574,25.4609,25.4898,4151354.0
2024-12-31 09:30:00,26.4,26.65,26.39,26.54,2370965.0,25.4802,25.7215,25.4705,25.6153,2370965.0
2024-12-31 10:00:00,26.55,26.63,26.51,26.55,1272648.0,25.625,25.7022,25.5864,25.625,1272648.0
2024-12-31 10:30:00,26.55,26.64,26.5,26.53,1705320.0,25.625,25.7118,25.5767,25.6057,1705320.0
2024-12-31 11:00:00,26.53,26.54,26.44,26.46,1265313.0,25.6057,25.6153,25.5188,25.5381,1265313.0
2024-12-31 11:30:00,26.46,26.48,26.39,26.43,1213562.0,25.5381,25.5574,25.4705,25.5091,1213562.0
2024-12-31 12:00:00,26.43,26.44,26.36,26.41,1263914.0,25.5091,25.5188,25.4416,25.4898,1263914.0
2024-12-31 12:30:00,26.41,26.52,26.39,26.5,1196019.0,25.4898,25.596,25.4705,25.5767,1196019.0
2024-12-31 13:00:00,26.5,26.51,26.42,26.44,1431578.0,25.5767,25.5864,25.4995,25.5188,1431578.0
2024-12-31 13:30:00,26.44,26.54,26.43,26.51,942126.0,25.5188,25.6153,25.5091,25.5864,942126.0
2024-12-31 14:00:00,26.51,26.53,26.42,26.49,1157890.0,25.5864,25.6057,25.4995,25.567,1157890.0
2024-12-31 14:30:00,26.49,26.49,26.44,26.49,1229239.0,25.567,25.567,25.5188,25.567,1229239.0
2024-12-31 15:00:00,26.49,26.5,26.44,26.48,1246917.0,25.567,25.5767,25.5188,25.5574,1246917.0
2024-12-31 15:30:00,26.49,26.57,26.47,26.55,5027763.0,25.567,25.6443,25.5477,25.625,5027763.0
2025-01-02 09:30:00,26.75,26.86,26.6,26.73,2927588.0,25.818,25.9242,25.6732,25.7987,2927588.0
2025-01-02 10:00:00,26.73,26.83,26.62,26.8,1601901.0,25.7987,25.8952,25.6925,25.8662,1601901.0
2025-01-02 10:30:00,26.8,26.85,26.75,26.8,1134136.0,25.8662,25.9145,25.818,25.8662,1134136.0
2025-01-02 11:00:00,26.8,26.81,26.65,26.78,1420256.0,25.8662,25.8759,25.7215,25.8469,1420256.0
2025-01-02 11:30:00,26.78,26.79,26.69,26.73,1225889.0,25.8469,25.8566,25.7601,25.7987,1225889.0
2025-01-02 12:00:00,26.73,26.74,26.64,26.64,1133769.0,25.7987,25.8083,25.7118,25.7118,1133769.0
2025-01-02 12:30:00,26.64,26.67,26.59,26.66,1087038.0,25.7118,25.7408,25.6636,25.7311,1087038.0
2025-01-02 13:00:00,26.66,26.66,26.57,26.6,735340.0,25.7311,25.7311,25.6443,25.6732,735340.0
2025-01-02 13:30:00,26.6,26.64,26.56,26.63,1092487.0,25.6732,25.7118,25.6346,25.7022,1092487.0
2025-01-02 14:00:00,26.63,26.65,26.56,26.64,879020.0,25.7022,25.7215,25.6346,25.7118,879020.0
2025-01-02 14:30:00,26.64,26.65,26.58,26.61,1113654.0,25.7118,25.7215,25.6539,25.6829,1113654.0
2025-01-02 15:00:00,26.62,26.67,26.59,26.64,1169131.0,25.6925,25.7408,25.6636,25.7118,1169131.0
2025-01-02 15:30:00,26.64,26.69,26.61,26.62,4203793.0,25.7118,25.7601,25.6829,25.6925,4203793.0
2025-01-03 09:30:00,26.7,26.84,26.57,26.58,2515443.0,25.7697,25.9049,25.6443,25.6539,2515443.0
2025-01-03 10:00:00,26.57,26.61,26.52,26.58,1541372.0,25.6443,25.6829,25.596,25.6539,1541372.0
2025-01-03 10:30:00,26.58,26.64,26.55,26.6,1358873.0,25.6539,25.7118,25.625,25.6732,1358873.0
2025-01-03 11:00:00,26.6,26.65,26.56,26.63,862323.0,25.6732,25.7215,25.6346,25.7022,862323.0
2025-01-03 11:30:00,26.62,26.68,26.61,26.67,855583.0,25.6925,25.7504,25.6829,25.7408,855583.0
2025-01-03 12:00:00,26.67,26.7,26.63,26.65,889973.0,25.7408,25.7697,25.7022,25.7215,889973.0
2025-01-03 12:30:00,26.64,26.66,26.6,26.64,892267.0,25.7118,25.7311,25.6732,25.7118,892267.0
2025-01-03 13:00:00,26.65,26.73,26.64,26.73,872885.0,25.7215,25.7987,25.7118,25.7987,872885.0
2025-01-03 13:30:00,26.73,26.73,26.66,26.68,1260908.0,25.7987,25.7987,25.7311,25.7504,1260908.0
2025-01-03 14:00:00,26.68,26.71,26.64,26.7,964973.0,25.7504,25.7794,25.7118,25.7697,964973.0
2025-01-03 14:30:00,26.7,26.72,26.64,26.67,2146007.0,25.7697,25.789,25.7118,25.7408,2146007.0
2025-01-03 15:00:00,26.67,26.7,26.63,26.64,2817438.0,25.7408,25.7697,25.7022,25.7118,2817438.0
2025-01-03 15:30:00,26.65,26.65,26.55,26.58,4655766.0,25.7215,25.7215,25.625,25.6539,4655766.0
2025-01-06 09:30:00,26.71,26.81,26.56,26.71,4770986.0,25.7794,25.8759,25.6346,25.7794,4770986.0
2025-01-06 10:00:00,26.71,26.81,26.66,26.71,2056919.0,25.7794,25.8759,25.7311,25.7794,2056919.0
2025-01-06 10:30:00,26.71,27.01,26.69,27.01,2634789.0,25.7794,26.0689,25.7601,26.0689,2634789.0
2025-01-06 11:00:00,27.01,27.07,26.7,26.91,3426207.0,26.0689,26.1268,25.7697,25.9724,3426207.0
2025-01-06 11:30:00,26.91,27.13,26.88,27.04,2217094.0,25.9724,26.1847,25.9435,26.0979,2217094.0
2025-01-06 12:00:00,27.04,27.11,27.0,27.01,1411233.0,26.0979,26.1654,26.0593,26.0689,1411233.0
2025-01-06 12:30:00,27.02,27.1,27.01,27.09,1408676.0,26.0786,26.1558,26.0689,26.1461,1408676.0
2025-01-06 13:00:00,27.09,27.11,27.02,27.09,926148.0,26.1461,26.1654,26.0786,26.1461,926148.0
2025-01-06 13:30:00,27.1,27.25,27.08,27.23,1782760.0,26.1558,26.3006,26.1365,26.2813,1782760.0
2025-01-06 14:00:00,27.23,27.24,27.07,27.08,2798680.0,26.2813,26.2909,26.1268,26.1365,2798680.0
2025-01-06 14:30:00,27.08,27.08,26.98,26.98,1584688.0,26.1365,26.1365,26.04,26.04,1584688.0
2025-01-06 15:00:00,26.98,26.99,26.89,26.94,1374582.0,26.04,26.0496,25.9531,26.0014,1374582.0
2025-01-06 15:30:00,26.94,26.96,26.84,26.91,3093597.0,26.0014,26.0207,25.9049,25.9724,3093597.0
2025-01-07 09:30:00,27.01,27.57,26.94,27.5,4519878.0,26.0689,26.6094,26.0014,26.5419,4519878.0
2025-01-07 10:00:00,27.49,27.5,27.31,27.45,3546633.0,26.5322,26.5419,26.3585,26.4936,3546633.0
2025-01-07 10:30:00,27.45,27.53,27.36,27.49,2480760.0,26.4936,26.5708,26.4067,26.5322,2480760.0
2025-01-07 11:00:00,27.49,27.5,27.29,27.29,1565570.0,26.5322,26.5419,26.3392,26.3392,1565570.0
2025-01-07 11:30:00,27.3,27.35,27.26,27.29,1504110.0,26.3488,26.3971,26.3102,26.3392,1504110.0
2025-01-07 12:00:00,27.29,27.38,27.23,27.26,1618267.0,26.3392,26.426,26.2813,26.3102,1618267.0
2025-01-07 12:30:00,27.26,27.3,27.21,27.24,942657.0,26.3102,26.3488,26.262,26.2909,942657.0
2025-01-07 13:00:00,27.24,27.28,27.21,27.22,1082003.0,26.2909,26.3295,26.262,26.2716,1082003.0
2025-01-07 13:30:00,27.22,27.23,27.13,27.16,959623.0,26.2716,26.2813,26.1847,26.2137,959623.0
2025-01-07 14:00:00,27.16,27.16,27.04,27.05,2901600.0,26.2137,26.2137,26.0979,26.1075,2901600.0
2025-01-07 14:30:00,27.05,27.06,26.95,26.98,1850953.0,26.1075,26.1172,26.011,26.04,1850953.0
2025-01-07 15:00:00,26.98,27.04,26.95,27.0,1520497.0,26.04,26.0979,26.011,26.0593,1520497.0
2025-01-07 15:30:00,27.01,27.15,26.98,27.13,3133601.0,26.0689,26.2041,26.04,26.1847,3133601.0
2025-01-08 09:30:00,27.05,27.14,26.23,26.64,5158942.0,26.1075,26.1944,25.3161,25.7118,5158942.0
2025-01-08 10:00:00,26.64,26.82,26.6,26.77,2033807.0,25.7118,25.8855,25.6732,25.8373,2033807.0
2025-01-08 10:30:00,26.77,26.89,26.75,26.86,1400217.0,25.8373,25.9531,25.818,25.9242,1400217.0
2025-01-08 11:00:00,26.86,26.89,26.77,26.8,1322399.0,25.9242,25.9531,25.8373,25.8662,1322399.0
2025-01-08 11:30:00,26.8,26.84,26.74,26.79,1058459.0,25.8662,25.9049,25.8083,25.8566,1058459.0
2025-01-08 12:00:00,26.79,26.79,26.72,26.75,1169733.0,25.8566,25.8566,25.789,25.818,1169733.0
2025-01-08 12:30:00,26.74,26.76,26.67,26.74,1153221.0,25.8083,25.8276,25.7408,25.8083,1153221.0
2025-01-08 13:00:00,26.74,26.8,26.68,26.73,2142199.0,25.8083,25.8662,25.7504,25.7987,2142199.0
2025-01-08 13:30:00,26.74,26.81,26.71,26.78,1254465.0,25.8083,25.8759,25.7794,25.8469,1254465.0
2025-01-08 14:00:00,26.78,26.94,26.77,26.91,1366667.0,25.8469,26.0014,25.8373,25.9724,1366667.0
2025-01-08 14:30:00,26.91,26.94,26.88,26.91,1286971.0,25.9724,26.0014,25.9435,25.9724,1286971.0
2025-01-08 15:00:00,26.91,26.99,26.9,26.96,1475963.0,25.9724,26.0496,25.9628,26.0207,1475963.0
2025-01-08 15:30:00,26.96,26.99,26.86,26.87,4038863.0,26.0207,26.0496,25.9242,25.9338,4038863.0
2025-01-10 09:30:00,26.87,26.98,26.69,26.85,3355346.0,25.9338,26.04,25.7601,25.9145,3355346.0
2025-01-10 10:00:00,26.85,26.9,26.76,26.84,1977233.0,25.9145,25.9628,25.8276,25.9049,1977233.0
2025-01-10 10:30:00,26.84,26.96,26.76,26.95,1861650.0,25.9049,26.0207,25.8276,26.011,1861650.0
2025-01-10 11:00:00,26.95,27.04,26.9,26.95,1817702.0,26.011,26.0979,25.9628,26.011,1817702.0
2025-01-10 11:30:00,26.96,27.05,26.93,26.96,1473464.0,26.0207,26.1075,25.9917,26.0207,1473464.0
2025-01-10 12:00:00,26.96,26.98,26.92,26.92,1177565.0,26.0207,26.04,25.9821,25.9821,1177565.0
2025-01-10 12:30:00,26.92,26.97,26.89,26.92,649044.0,25.9821,26.0303,25.9531,25.9821,649044.0
2025-01-10 13:00:00,26.92,27.01,26.91,26.98,872884.0,25.9821,26.0689,25.9724,26.04,872884.0
2025-01-10 13:30:00,26.98,26.99,26.93,26.97,775817.0,26.04,26.0496,25.9917,26.0303,775817.0
2025-01-10 14:00:00,26.98,26.98,26.87,26.87,1069231.0,26.04,26.04,25.9338,25.9338,1069231.0
2025-01-10 14:30:00,26.88,26.88,26.8,26.8,1235229.0,25.9435,25.9435,25.8662,25.8662,1235229.0
2025-01-10 15:00:00,26.8,26.83,26.73,26.76,1693004.0,25.8662,25.8952,25.7987,25.8276,1693004.0
2025-01-10 15:30:00,26.77,26.79,26.7,26.7,3556527.0,25.8373,25.8566,25.7697,25.7697,3556527.0
2025-01-13 09:30:00,26.65,26.77,26.37,26.55,3633502.0,25.7215,25.8373,25.4512,25.625,3633502.0
2025-01-13 10:00:00,26.55,26.6,26.37,26.38,1803315.0,25.625,25.6732,25.4512,25.4609,1803315.0
2025-01-13 10:30:00,26.38,26.56,26.36,26.53,1502823.0,25.4609,25.6346,25.4416,25.6057,1502823.0
2025-01-13 11:00:00,26.53,26.69,26.48,26.57,2446966.0,25.6057,25.7601,25.5574,25.6443,2446966.0
2025-01-13 11:30:00,26.56,26.59,26.44,26.45,1128546.0,25.6346,25.6636,25.5188,25.5284,1128546.0
2025-01-13 12:00:00,26.46,26.56,26.44,26.51,1096489.0,25.5381,25.6346,25.5188,25.5864,1096489.0
2025-01-13 12:30:00,26.51,26.63,26.49,26.61,1201258.0,25.5864,25.7022,25.567,25.6829,1201258.0
2025-01-13 13:00:00,26.6,26.62,26.55,26.58,602183.0,25.6732,25.6925,25.625,25.6539,602183.0
2025-01-13 13:30:00,26.59,26.71,26.58,26.7,977330.0,25.6636,25.7794,25.6539,25.7697,977330.0
2025-01-13 14:00:00,26.7,26.71,26.63,26.68,655446.0,25.7697,25.7794,25.7022,25.7504,655446.0
2025-01-13 14:30:00,26.68,26.73,26.63,26.69,971891.0,25.7504,25.7987,25.7022,25.7601,971891.0
2025-01-13 15:00:00,26.69,26.79,26.67,26.7,1390597.0,25.7601,25.8566,25.7408,25.7697,1390597.0
2025-01-13 15:30:00,26.7,26.81,26.66,26.8,2504166.0,25.7697,25.8759,25.7311,25.8662,2504166.0
2025-01-14 09:30:00,26.81,26.87,26.62,26.68,1747857.0,25.8759,25.9338,25.6925,25.7504,1747857.0
2025-01-14 10:00:00,26.68,26.73,26.61,26.62,1073460.0,25.7504,25.7987,25.6829,25.6925,1073460.0
2025-01-14 10:30:00,26.62,26.69,26.61,26.65,799066.0,25.6925,25.7601,25.6829,25.7215,799066.0
2025-01-14 11:00:00,26.66,26.67,26.58,26.59,802411.0,25.7311,25.7408,25.6539,25.6636,802411.0
2025-01-14 11:30:00,26.59,26.61,26.48,26.59,1458103.0,25.6636,25.6829,25.5574,25.6636,1458103.0
2025-01-14 12:00:00,26.58,26.61,26.4,26.4,1882351.0,25.6539,25.6829,25.4802,25.4802,1882351.0
2025-01-14 12:30:00,26.41,26.49,26.39,26.45,1312769.0,25.4898,25.567,25.4705,25.5284,1312769.0
2025-01-14 13:00:00,26.45,26.51,26.44,26.45,1019201.0,25.5284,25.5864,25.5188,25.5284,1019201.0
2025-01-14 13:30:00,26.46,26.51,26.43,26.46,740153.0,25.5381,25.5864,25.5091,25.5381,740153.0
2025-01-14 14:00:00,26.46,26.47,26.35,26.36,2034853.0,25.5381,25.5477,25.4319,25.4416,2034853.0
2025-01-14 14:30:00,26.36,26.45,26.35,26.36,1977461.0,25.4416,25.5284,25.4319,25.4416,1977461.0
2025-01-14 15:00:00,26.36,26.4,26.27,26.38,1989415.0,25.4416,25.4802,25.3547,25.4609,1989415.0
2025-01-14 15:30:00,26.37,26.42,26.32,26.4,3070914.0,25.4512,25.4995,25.403,25.4802,3070914.0
2025-01-15 09:30:00,26.52,26.65,26.48,26.56,2176606.0,25.596,25.7215,25.5574,25.6346,2176606.0
2025-01-15 10:00:00,26.57,26.63,26.49,26.51,1843067.0,25.6443,25.7022,25.567,25.5864,1843067.0
2025-01-15 10:30:00,26.51,26.51,26.24,26.33,3088090.0,25.5864,25.5864,25.3258,25.4126,3088090.0
2025-01-15 11:00:00,26.34,26.36,26.23,26.33,1830707.0,25.4223,25.4416,25.3161,25.4126,1830707.0
2025-01-15 11:30:00,26.33,26.33,26.22,26.25,1438910.0,25.4126,25.4126,25.3065,25.3354,1438910.0
2025-01-15 12:00:00,26.25,26.3,26.24,26.28,962949.0,25.3354,25.3837,25.3258,25.3644,962949.0
2025-01-15 12:30:00,26.28,26.3,26.25,26.28,936452.0,25.3644,25.3837,25.3354,25.3644,936452.0
2025-01-15 13:00:00,26.28,26.35,26.28,26.31,803825.0,25.3644,25.4319,25.3644,25.3933,803825.0
2025-01-15 13:30:00,26.32,26.38,26.31,26.36,768926.0,25.403,25.4609,25.3933,25.4416,768926.0
2025-01-15 14:00:00,26.35,26.36,26.32,26.35,748711.0,25.4319,25.4416,25.403,25.4319,748711.0
2025-01-15 14:30:00,26.35,26.36,26.31,26.32,866164.0,25.4319,25.4416,25.3933,25.403,866164.0
2025-01-15 15:00:00,26.32,26.32,26.26,26.26,1218256.0,25.403,25.403,25.3451,25.3451,1218256.0
2025-01-15 15:30:00,26.27,26.27,26.21,26.21,4164755.0,25.3547,25.3547,25.2968,25.2968,4164755.0
2025-01-16 09:30:00,26.07,26.23,25.98,26.08,4126685.0,25.1617,25.3161,25.0748,25.1713,4126685.0
2025-01-16 10:00:00,26.08,26.22,26.07,26.14,1981897.0,25.1713,25.3065,25.1617,25.2292,1981897.0
2025-01-16 10:30:00,26.13,26.22,26.12,26.2,1433120.0,25.2196,25.3065,25.2099,25.2872,1433120.0
2025-01-16 11:00:00,26.2,26.24,26.15,26.21,1337684.0,25.2872,25.3258,25.2389,25.2968,1337684.0
2025-01-16 11:30:00,26.21,26.3,26.2,26.29,1517343.0,25.2968,25.3837,25.2872,25.374,1517343.0
2025-01-16 12:00:00,26.28,26.34,26.27,26.31,1109180.0,25.3644,25.4223,25.3547,25.3933,1109180.0
2025-01-16 12:30:00,26.32,26.4,26.31,26.38,2826541.0,25.403,25.4802,25.3933,25.4609,2826541.0
2025-01-16 13:00:00,26.38,26.51,26.36,26.46,1481434.0,25.4609,25.5864,25.4416,25.5381,1481434.0
2025-01-16 13:30:00,26.46,26.54,26.4,26.43,1414365.0,25.5381,25.6153,25.4802,25.5091,1414365.0
2025-01-16 14:00:00,26.43,26.47,26.41,26.46,991271.0,25.5091,25.5477,25.4898,25.5381,991271.0
2025-01-16 14:30:00,26.46,26.49,26.42,26.44,1098624.0,25.5381,25.567,25.4995,25.5188,1098624.0
2025-01-16 15:00:00,26.43,26.49,26.42,26.47,834883.0,25.5091,25.567,25.4995,25.5477,834883.0
2025-01-16 15:30:00,26.48,26.57,26.47,26.5,2309252.0,25.5574,25.6443,25.5477,25.5767,2309252.0
2025-01-17 09:30:00,26.39,26.56,26.22,26.51,6130321.0,25.4705,25.6346,25.3065,25.5864,6130321.0
2025-01-17 10:00:00,26.51,26.55,26.42,26.46,1176660.0,25.5864,25.625,25.4995,25.5381,1176660.0
2025-01-17 10:30:00,26.46,26.53,26.36,26.37,1771013.0,25.5381,25.6057,25.4416,25.4512,1771013.0
2025-01-17 11:00:00,26.36,26.4,26.29,26.3,1365871.0,25.4416,25.4802,25.374,25.3837,1365871.0
2025-01-17 11:30:00,26.3,26.37,26.3,26.32,1078970.0,25.3837,25.4512,25.3837,25.403,1078970.0
2025-01-17 12:00:00,26.32,26.41,26.3,26.41,893121.0,25.403,25.4898,25.3837,25.4898,893121.0
2025-01-17 12:30:00,26.41,26.43,26.34,26.39,905876.0,25.4898,25.5091,25.4223,25.4705,905876.0
2025-01-17 13:00:00,26.39,26.39,26.3,26.32,889530.0,25.4705,25.4705,25.3837,25.403,889530.0
2025-01-17 13:30:00,26.31,26.33,26.27,26.31,1153688.0,25.3933,25.4126,25.3547,25.3933,1153688.0
2025-01-17 14:00:00,26.31,26.34,26.29,26.29,1087866.0,25.3933,25.4223,25.374,25.374,1087866.0
2025-01-17 14:30:00,26.3,26.31,26.28,26.3,888670.0,25.3837,25.3933,25.3644,25.3837,888670.0
2025-01-17 15:00:00,26.3,26.33,26.28,26.32,1033310.0,25.3837,25.4126,25.3644,25.403,1033310.0
2025-01-17 15:30:00,26.32,26.37,26.27,26.3,3228246.0,25.403,25.4512,25.3547,25.3837,3228246.0
2025-01-21 09:30:00,26.45,26.64,26.4,26.55,3016353.0,25.5284,25.7118,25.4802,25.625,3016353.0
2025-01-21 10:00:00,26.55,26.57,26.47,26.53,1496848.0,25.625,25.6443,25.5477,25.6057,1496848.0
2025-01-21 10:30:00,26.53,26.58,26.46,26.48,1658518.0,25.6057,25.6539,25.5381,25.5574,1658518.0
2025-01-21 11:00:00,26.48,26.48,26.39,26.46,1897457.0,25.5574,25.5574,25.4705,25.5381,1897457.0
2025-01-21 11:30:00,26.46,26.61,26.46,26.52,2026014.0,25.5381,25.6829,25.5381,25.596,2026014.0
2025-01-21 12:00:00,26.52,26.59,26.5,26.59,1133462.0,25.596,25.6636,25.5767,25.6636,1133462.0
2025-01-21 12:30:00,26.59,26.62,26.53,26.6,1309261.0,25.6636,25.6925,25.6057,25.6732,1309261.0
2025-01-21 13:00:00,26.6,26.62,26.56,26.56,1104738.0,25.6732,25.6925,25.6346,25.6346,1104738.0
2025-01-21 13:30:00,26.57,26.6,26.49,26.52,1291502.0,25.6443,25.6732,25.567,25.596,1291502.0
2025-01-21 14:00:00,26.52,26.56,26.5,26.5,1064585.0,25.596,25.6346,25.5767,25.5767,1064585.0
2025-01-21 14:30:00,26.51,26.54,26.49,26.5,1128771.0,25.5864,25.6153,25.567,25.5767,1128771.0
2025-01-21 15:00:00,26.51,26.56,26.5,26.55,1158771.0,25.5864,25.6346,25.5767,25.625,1158771.0
2025-01-21 15:30:00,26.55,26.64,26.49,26.64,5162256.0,25.625,25.7118,25.567,25.7118,5162256.0
2025-01-22 09:30:00,26.51,26.6,26.26,26.28,4473237.0,25.5864,25.6732,25.3451,25.3644,4473237.0
2025-01-22 10:00:00,26.27,26.45,26.27,26.38,2083584.0,25.3547,25.5284,25.3547,25.4609,2083584.0
2025-01-22 10:30:00,26.39,26.41,26.32,26.36,1408789.0,25.4705,25.4898,25.403,25.4416,1408789.0
2025-01-22 11:00:00,26.36,26.44,26.35,26.42,1414110.0,25.4416,25.5188,25.4319,25.4995,1414110.0
2025-01-22 11:30:00,26.42,26.47,26.33,26.36,1667829.0,25.4995,25.5477,25.4126,25.4416,1667829.0
2025-01-22 12:00:00,26.36,26.38,26.31,26.35,1271112.0,25.4416,25.4609,25.3933,25.4319,1271112.0
2025-01-22 12:30:00,26.35,26.37,26.24,26.26,2582205.0,25.4319,25.4512,25.3258,25.3451,2582205.0
2025-01-22 13:00:00,26.26,26.31,26.24,26.3,1840822.0,25.3451,25.3933,25.3258,25.3837,1840822.0
2025-01-22 13:30:00,26.3,26.31,26.18,26.21,1877153.0,25.3837,25.3933,25.2678,25.2968,1877153.0
2025-01-22 14:00:00,26.21,26.21,26.12,26.13,2076633.0,25.2968,25.2968,25.2099,25.2196,2076633.0
2025-01-22 14:30:00,26.13,26.18,26.1,26.11,2600105.0,25.2196,25.2678,25.1906,25.2003,2600105.0
2025-01-22 15:00:00,26.11,26.14,26.07,26.08,2701547.0,25.2003,25.2292,25.1617,25.1713,2701547.0
2025-01-22 15:30:00,26.07,26.11,25.97,26.01,6843094.0,25.1617,25.2003,25.0652,25.1038,6843094.0
2025-01-23 09:30:00,26.01,26.06,25.85,26.04,3448909.0,25.1038,25.152,24.9493,25.1327,3448909.0
2025-01-23 10:00:00,26.04,26.11,25.97,26.07,2269485.0,25.1327,25.2003,25.0652,25.1617,2269485.0
2025-01-23 10:30:00,26.07,26.21,26.07,26.16,2743270.0,25.1617,25.2968,25.1617,25.2485,2743270.0
2025-01-23 11:00:00,26.16,26.39,26.16,26.35,3224389.0,25.2485,25.4705,25.2485,25.4319,3224389.0
2025-01-23 11:30:00,26.34,26.35,26.2,26.25,1334299.0,25.4223,25.4319,25.2872,25.3354,1334299.0
2025-01-23 12:00:00,26.25,26.26,26.18,26.24,1436638.0,25.3354,25.3451,25.2678,25.3258,1436638.0
2025-01-23 12:30:00,26.24,26.29,26.2,26.24,1313955.0,25.3258,25.374,25.2872,25.3258,1313955.0
2025-01-23 13:00:00,26.23,26.29,26.23,26.28,1138684.0,25.3161,25.374,25.3161,25.3644,1138684.0
2025-01-23 13:30:00,26.27,26.35,26.26,26.32,2023852.0,25.3547,25.4319,25.3451,25.403,2023852.0
2025-01-23 14:00:00,26.31,26.38,26.29,26.34,1779762.0,25.3933,25.4609,25.374,25.4223,1779762.0
2025-01-23 14:30:00,26.35,26.36,26.28,26.32,1678678.0,25.4319,25.4416,25.3644,25.403,1678678.0
2025-01-23 15:00:00,26.33,26.41,26.32,26.4,2928926.0,25.4126,25.4898,25.403,25.4802,2928926.0
2025-01-23 15:30:00,26.39,26.48,26.37,26.42,7483949.0,25.4705,25.5574,25.4512,25.4995,7483949.0
2025-01-24 09:30:00,26.02,26.2,25.98,26.08,4312444.0,25.5273,25.7039,25.4881,25.5862,4312444.0
2025-01-24 10:00:00,26.08,26.14,26.02,26.03,1647055.0,25.5862,25.6451,25.5273,25.5371,1647055.0
2025-01-24 10:30:00,26.03,26.13,26.02,26.11,1488930.0,25.5371,25.6352,25.5273,25.6156,1488930.0
2025-01-24 11:00:00,26.12,26.15,26.06,26.08,1021907.0,25.6254,25.6549,25.5666,25.5862,1021907.0
2025-01-24 11:30:00,26.07,26.08,26.02,26.02,1344327.0,25.5764,25.5862,25.5273,25.5273,1344327.0
2025-01-24 12:00:00,26.02,26.09,26.0,26.01,1936720.0,25.5273,25.596,25.5077,25.5175,1936720.0
2025-01-24 12:30:00,26.01,26.03,25.96,25.99,1848885.0,25.5175,25.5371,25.4685,25.4979,1848885.0
2025-01-24 13:00:00,25.98,26.0,25.96,25.96,1506435.0,25.4881,25.5077,25.4685,25.4685,1506435.0
2025-01-24 13:30:00,25.96,26.02,25.96,26.01,1566574.0,25.4685,25.5273,25.4685,25.5175,1566574.0
2025-01-24 14:00:00,26.01,26.08,25.99,26.06,1680911.0,25.5175,25.5862,25.4979,25.5666,1680911.0
2025-01-24 14:30:00,26.06,26.13,26.03,26.1,1631051.0,25.5666,25.6352,25.5371,25.6058,1631051.0
2025-01-24 15:00:00,26.1,26.12,26.03,26.03,1126409.0,25.6058,25.6254,25.5371,25.5371,1126409.0
2025-01-24 15:30:00,26.04,26.11,25.98,26.09,3415465.0,25.5469,25.6156,25.4881,25.596,3415465.0
2025-01-27 09:30:00,26.24,26.89,26.18,26.55,9136782.0,25.7432,26.3809,25.6843,26.0473,9136782.0
2025-01-27 10:00:00,26.55,26.75,26.48,26.67,4368884.0,26.0473,26.2435,25.9786,26.165,4368884.0
2025-01-27 10:30:00,26.67,26.7,26.56,26.61,1867479.0,26.165,26.1945,26.0571,26.1062,1867479.0
2025-01-27 11:00:00,26.61,26.76,26.56,26.76,2124302.0,26.1062,26.2533,26.0571,26.2533,2124302.0
2025-01-27 11:30:00,26.75,26.76,26.62,26.68,2963971.0,26.2435,26.2533,26.116,26.1748,2963971.0
2025-01-27 12:00:00,26.68,26.7,26.6,26.7,1509328.0,26.1748,26.1945,26.0963,26.1945,1509328.0
2025-01-27 12:30:00,26.7,26.74,26.67,26.74,1913374.0,26.1945,26.2337,26.165,26.2337,1913374.0
2025-01-27 13:00:00,26.74,26.74,26.68,26.71,1571473.0,26.2337,26.2337,26.1748,26.2043,1571473.0
2025-01-27 13:30:00,26.71,26.84,26.69,26.82,2156373.0,26.2043,26.3318,26.1846,26.3122,2156373.0
2025-01-27 14:00:00,26.82,26.85,26.78,26.81,1594851.0,26.3122,26.3416,26.2729,26.3024,1594851.0
2025-01-27 14:30:00,26.82,26.97,26.81,26.96,2293771.0,26.3122,26.4593,26.3024,26.4495,2293771.0
2025-01-27 15:00:00,26.95,26.97,26.86,26.87,2293053.0,26.4397,26.4593,26.3514,26.3612,2293053.0
2025-01-27 15:30:00,26.87,26.89,26.78,26.88,5493143.0,26.3612,26.3809,26.2729,26.371,5493143.0
2025-01-28 09:30:00,26.78,26.86,26.5,26.57,3824090.0,26.2729,26.3514,25.9982,26.0669,3824090.0
2025-01-28 10:00:00,26.56,26.59,26.49,26.55,1756155.0,26.0571,26.0865,25.9884,26.0473,1756155.0
2025-01-28 10:30:00,26.54,26.8,26.53,26.72,2401766.0,26.0375,26.2926,26.0277,26.2141,2401766.0
2025-01-28 11:00:00,26.71,26.74,26.63,26.66,1359426.0,26.2043,26.2337,26.1258,26.1552,1359426.0
2025-01-28 11:30:00,26.66,26.7,26.63,26.68,797160.0,26.1552,26.1945,26.1258,26.1748,797160.0
2025-01-28 12:00:00,26.68,26.75,26.66,26.71,972609.0,26.1748,26.2435,26.1552,26.2043,972609.0
2025-01-28 12:30:00,26.72,26.78,26.71,26.76,1133953.0,26.2141,26.2729,26.2043,26.2533,1133953.0
2025-01-28 13:00:00,26.76,26.78,26.73,26.78,898989.0,26.2533,26.2729,26.2239,26.2729,898989.0
2025-01-28 13:30:00,26.78,26.8,26.73,26.75,1204195.0,26.2729,26.2926,26.2239,26.2435,1204195.0
2025-01-28 14:00:00,26.75,26.76,26.73,26.76,1088947.0,26.2435,26.2533,26.2239,26.2533,1088947.0
2025-01-28 14:30:00,26.76,26.79,26.74,26.77,1447782.0,26.2533,26.2827,26.2337,26.2631,1447782.0
2025-01-28 15:00:00,26.77,26.83,26.76,26.79,1392228.0,26.2631,26.322,26.2533,26.2827,1392228.0
2025-01-28 15:30:00,26.78,26.86,26.75,26.76,3667551.0,26.2729,26.3514,26.2435,26.2533,3667551.0
2025-01-29 09:30:00,26.8,26.87,26.61,26.76,1983135.0,26.2926,26.3612,26.1062,26.2533,1983135.0
2025-01-29 10:00:00,26.76,26.95,26.74,26.95,1903893.0,26.2533,26.4397,26.2337,26.4397,1903893.0
2025-01-29 10:30:00,26.94,27.07,26.89,26.93,2352405.0,26.4299,26.5574,26.3809,26.4201,2352405.0
2025-01-29 11:00:00,26.93,26.95,26.81,26.88,1537028.0,26.4201,26.4397,26.3024,26.371,1537028.0
2025-01-29 11:30:00,26.87,26.9,26.83,26.85,1087594.0,26.3612,26.3907,26.322,26.3416,1087594.0
2025-01-29 12:00:00,26.85,26.9,26.8,26.84,1372324.0,26.3416,26.3907,26.2926,26.3318,1372324.0
2025-01-29 12:30:00,26.85,26.85,26.61,26.63,2218904.0,26.3416,26.3416,26.1062,26.1258,2218904.0
2025-01-29 13:00:00,26.62,26.68,26.59,26.64,1646135.0,26.116,26.1748,26.0865,26.1356,1646135.0
2025-01-29 13:30:00,26.65,26.66,26.57,26.66,1558946.0,26.1454,26.1552,26.0669,26.1552,1558946.0
2025-01-29 14:00:00,26.65,26.66,26.57,26.6,1014576.0,26.1454,26.1552,26.0669,26.0963,1014576.0
2025-01-29 14:30:00,26.6,26.71,26.59,26.68,1363027.0,26.0963,26.2043,26.0865,26.1748,1363027.0
2025-01-29 15:00:00,26.67,26.78,26.65,26.73,1674119.0,26.165,26.2729,26.1454,26.2239,1674119.0
2025-01-29 15:30:00,26.73,26.73,26.6,26.62,4582580.0,26.2239,26.2239,26.0963,26.116,4582580.0
2025-01-30 09:30:00,26.66,26.76,26.58,26.67,2157693.0,26.1552,26.2533,26.0767,26.165,2157693.0
2025-01-30 10:00:00,26.68,26.71,26.62,26.67,1442453.0,26.1748,26.2043,26.116,26.165,1442453.0
2025-01-30 10:30:00,26.67,26.86,26.66,26.85,2533689.0,26.165,26.3514,26.1552,26.3416,2533689.0
2025-01-30 11:00:00,26.85,26.88,26.76,26.78,1186590.0,26.3416,26.371,26.2533,26.2729,1186590.0
2025-01-30 11:30:00,26.77,26.79,26.73,26.77,857503.0,26.2631,26.2827,26.2239,26.2631,857503.0
2025-01-30 12:00:00,26.76,26.82,26.75,26.82,810653.0,26.2533,26.3122,26.2435,26.3122,810653.0
2025-01-30 12:30:00,26.82,26.89,26.75,26.85,1777719.0,26.3122,26.3809,26.2435,26.3416,1777719.0
2025-01-30 13:00:00,26.85,27.01,26.83,26.94,1956601.0,26.3416,26.4986,26.322,26.4299,1956601.0
2025-01-30 13:30:00,26.93,26.98,26.92,26.95,966672.0,26.4201,26.4692,26.4103,26.4397,966672.0
2025-01-30 14:00:00,26.94,26.97,26.9,26.91,1167690.0,26.4299,26.4593,26.3907,26.4005,1167690.0
2025-01-30 14:30:00,26.91,26.92,26.81,26.84,2091838.0,26.4005,26.4103,26.3024,26.3318,2091838.0
2025-01-30 15:00:00,26.85,26.89,26.83,26.87,2280096.0,26.3416,26.3809,26.322,26.3612,2280096.0
2025-01-30 15:30:00,26.87,26.91,26.7,26.91,5453176.0,26.3612,26.4005,26.1945,26.4005,5453176.0
2025-01-31 09:30:00,26.96,27.01,26.74,26.75,3298515.0,26.4495,26.4986,26.2337,26.2435,3298515.0
2025-01-31 10:00:00,26.75,26.77,26.66,26.67,1965260.0,26.2435,26.2631,26.1552,26.165,1965260.0
2025-01-31 10:30:00,26.68,26.75,26.6,26.7,2272055.0,26.1748,26.2435,26.0963,26.1945,2272055.0
2025-01-31 11:00:00,26.71,26.72,26.66,26.69,1891238.0,26.2043,26.2141,26.1552,26.1846,1891238.0
2025-01-31 11:30:00,26.69,26.71,26.65,26.69,1165158.0,26.1846,26.2043,26.1454,26.1846,1165158.0
2025-01-31 12:00:00,26.7,26.76,26.68,26.74,1053198.0,26.1945,26.2533,26.1748,26.2337,1053198.0
2025-01-31 12:30:00,26.73,26.81,26.72,26.81,1406428.0,26.2239,26.3024,26.2141,26.3024,1406428.0
2025-01-31 13:00:00,26.8,26.83,26.68,26.7,1416101.0,26.2926,26.322,26.1748,26.1945,1416101.0
2025-01-31 13:30:00,26.7,26.71,26.57,26.57,1600806.0,26.1945,26.2043,26.0669,26.0669,1600806.0
2025-01-31 14:00:00,26.58,26.58,26.5,26.53,2262132.0,26.0767,26.0767,25.9982,26.0277,2262132.0
2025-01-31 14:30:00,26.53,26.56,26.46,26.51,1564071.0,26.0277,26.0571,25.959,26.008,1564071.0
2025-01-31 15:00:00,26.5,26.57,26.42,26.51,2160072.0,25.9982,26.0669,25.9198,26.008,2160072.0
2025-01-31 15:30:00,26.51,26.55,26.45,26.51,3923841.0,26.008,26.0473,25.9492,26.008,3923841.0
2025-02-03 09:30:00,26.3,26.41,26.17,26.21,4781459.0,25.802,25.9099,25.6745,25.7137,4781459.0
2025-02-03 10:00:00,26.21,26.47,26.15,26.45,3117517.0,25.7137,25.9688,25.6549,25.9492,3117517.0
2025-02-03 10:30:00,26.45,26.46,26.32,26.33,1843179.0,25.9492,25.959,25.8216,25.8315,1843179.0
2025-02-03 11:00:00,26.32,26.39,26.28,26.36,2142654.0,25.8216,25.8903,25.7824,25.8609,2142654.0
2025-02-03 11:30:00,26.36,26.39,26.22,26.25,1574903.0,25.8609,25.8903,25.7235,25.753,1574903.0
2025-02-03 12:00:00,26.25,26.36,26.22,26.34,1898766.0,25.753,25.8609,25.7235,25.8413,1898766.0
2025-02-03 12:30:00,26.34,26.34,26.19,26.23,1486104.0,25.8413,25.8413,25.6941,25.7334,1486104.0
2025-02-03 13:00:00,26.22,26.3,26.19,26.24,1800432.0,25.7235,25.802,25.6941,25.7432,1800432.0
2025-02-03 13:30:00,26.24,26.29,26.23,26.26,1415736.0,25.7432,25.7922,25.7334,25.7628,1415736.0
2025-02-03 14:00:00,26.26,26.27,26.22,26.25,1393260.0,25.7628,25.7726,25.7235,25.753,1393260.0
2025-02-03 14:30:00,26.25,26.38,26.24,26.35,2002006.0,25.753,25.8805,25.7432,25.8511,2002006.0
2025-02-03 15:00:00,26.35,26.37,26.25,26.26,1775035.0,25.8511,25.8707,25.753,25.7628,1775035.0
2025-02-03 15:30:00,26.27,26.32,26.19,26.23,7107359.0,25.7726,25.8216,25.6941,25.7334,7107359.0
2025-02-04 09:30:00,26.1,26.92,25.95,26.01,7664328.0,25.6058,26.4103,25.4587,25.5175,7664328.0
2025-02-04 10:00:00,26.02,26.29,25.6,25.64,7365135.0,25.5273,25.7922,25.1153,25.1545,7365135.0
2025-02-04 10:30:00,25.64,25.83,25.62,25.7,6274081.0,25.1545,25.3409,25.1349,25.2134,6274081.0
2025-02-04 11:00:00,25.7,25.84,25.62,25.8,3798567.0,25.2134,25.3507,25.1349,25.3115,3798567.0
2025-02-04 11:30:00,25.8,25.92,25.76,25.84,3300849.0,25.3115,25.4292,25.2723,25.3507,3300849.0
2025-02-04 12:00:00,25.84,25.95,25.83,25.87,2380422.0,25.3507,25.4587,25.3409,25.3802,2380422.0
2025-02-04 12:30:00,25.87,25.89,25.67,25.68,2606880.0,25.3802,25.3998,25.184,25.1938,2606880.0
2025-02-04 13:00:00,25.68,25.72,25.63,25.71,2901944.0,25.1938,25.233,25.1447,25.2232,2901944.0
2025-02-04 13:30:00,25.71,25.87,25.71,25.78,2022880.0,25.2232,25.3802,25.2232,25.2919,2022880.0
2025-02-04 14:00:00,25.79,25.87,25.73,25.87,2853448.0,25.3017,25.3802,25.2428,25.3802,2853448.0
2025-02-04 14:30:00,25.87,25.87,25.81,25.83,1853408.0,25.3802,25.3802,25.3213,25.3409,1853408.0
2025-02-04 15:00:00,25.83,26.0,25.82,25.89,2783735.0,25.3409,25.5077,25.3311,25.3998,2783735.0
2025-02-04 15:30:00,25.89,25.94,25.8,25.9,5950643.0,25.3998,25.4488,25.3115,25.4096,5950643.0
2025-02-05 09:30:00,25.95,26.25,25.7,26.24,5548472.0,25.4587,25.753,25.2134,25.7432,5548472.0
2025-02-05 10:00:00,26.24,26.69,26.2,26.55,5830125.0,25.7432,26.1846,25.7039,26.0473,5830125.0
2025-02-05 10:30:00,26.55,26.69,26.5,26.58,2926033.0,26.0473,26.1846,25.9982,26.0767,2926033.0
2025-02-05 11:00:00,26.58,26.65,26.39,26.42,2827758.0,26.0767,26.1454,25.8903,25.9198,2827758.0
2025-02-05 11:30:00,26.41,26.48,26.32,26.32,1992692.0,25.9099,25.9786,25.8216,25.8216,1992692.0
2025-02-05 12:00:00,26.33,26.42,26.28,26.37,1484845.0,25.8315,25.9198,25.7824,25.8707,1484845.0
2025-02-05 12:30:00,26.37,26.43,26.36,26.38,1212365.0,25.8707,25.9296,25.8609,25.8805,1212365.0
2025-02-05 13:00:00,26.38,26.41,26.31,26.34,1469138.0,25.8805,25.9099,25.8118,25.8413,1469138.0
2025-02-05 13:30:00,26.34,26.52,26.33,26.46,1568731.0,25.8413,26.0179,25.8315,25.959,1568731.0
2025-02-05 14:00:00,26.46,26.56,26.44,26.55,1542894.0,25.959,26.0571,25.9394,26.0473,1542894.0
2025-02-05 14:30:00,26.55,26.55,26.49,26.53,1590217.0,26.0473,26.0473,25.9884,26.0277,1590217.0
2025-02-05 15:00:00,26.52,26.56,26.46,26.51,2301661.0,26.0179,26.0571,25.959,26.008,2301661.0
2025-02-05 15:30:00,26.5,26.62,26.44,26.45,5034044.0,25.9982,26.116,25.9394,25.9492,5034044.0
2025-02-06 09:30:00,26.42,26.47,26.15,26.28,3096123.0,25.9198,25.9688,25.6549,25.7824,3096123.0
2025-02-06 10:00:00,26.28,26.28,26.11,26.13,2311139.0,25.7824,25.7824,25.6156,25.6352,2311139.0
2025-02-06 10:30:00,26.12,26.15,26.07,26.1,2020200.0,25.6254,25.6549,25.5764,25.6058,2020200.0
2025-02-06 11:00:00,26.11,26.15,26.07,26.11,1735660.0,25.6156,25.6549,25.5764,25.6156,1735660.0
2025-02-06 11:30:00,26.11,26.12,25.97,25.99,2645012.0,25.6156,25.6254,25.4783,25.4979,2645012.0
2025-02-06 12:00:00,25.99,26.05,25.95,25.96,1968012.0,25.4979,25.5568,25.4587,25.4685,1968012.0
2025-02-06 12:30:00,25.96,26.06,25.94,25.99,1627502.0,25.4685,25.5666,25.4488,25.4979,1627502.0
2025-02-06 13:00:00,25.99,25.99,25.93,25.96,1430369.0,25.4979,25.4979,25.439,25.4685,1430369.0
2025-02-06 13:30:00,25.96,26.01,25.93,25.94,1393567.0,25.4685,25.5175,25.439,25.4488,1393567.0
2025-02-06 14:00:00,25.94,25.96,25.9,25.94,1634102.0,25.4488,25.4685,25.4096,25.4488,1634102.0
2025-02-06 14:30:00,25.94,25.94,25.81,25.81,2698306.0,25.4488,25.4488,25.3213,25.3213,2698306.0
2025-02-06 15:00:00,25.82,25.86,25.8,25.8,2233667.0,25.3311,25.3704,25.3115,25.3115,2233667.0
2025-02-06 15:30:00,25.8,25.87,25.78,25.82,5533586.0,25.3115,25.3802,25.2919,25.3311,5533586.0
2025-02-07 09:30:00,25.86,25.96,25.72,25.79,3135254.0,25.3704,25.4685,25.233,25.3017,3135254.0
2025-02-07 10:00:00,25.78,25.83,25.69,25.72,2046760.0,25.2919,25.3409,25.2036,25.233,2046760.0
2025-02-07 10:30:00,25.71,25.78,25.65,25.68,1776689.0,25.2232,25.2919,25.1643,25.1938,1776689.0
2025-02-07 11:00:00,25.68,25.68,25.57,25.58,2492784.0,25.1938,25.1938,25.0858,25.0957,2492784.0
2025-02-07 11:30:00,25.58,25.6,25.53,25.55,2063650.0,25.0957,25.1153,25.0466,25.0662,2063650.0
2025-02-07 12:00:00,25.55,25.71,25.54,25.66,2722315.0,25.0662,25.2232,25.0564,25.1741,2722315.0
2025-02-07 12:30:00,25.66,25.8,25.64,25.66,1535296.0,25.1741,25.3115,25.1545,25.1741,1535296.0
2025-02-07 13:00:00,25.66,25.76,25.63,25.71,2013099.0,25.1741,25.2723,25.1447,25.2232,2013099.0
2025-02-07 13:30:00,25.72,25.72,25.64,25.68,1290868.0,25.233,25.233,25.1545,25.1938,1290868.0
2025-02-07 14:00:00,25.68,25.68,25.62,25.67,1640011.0,25.1938,25.1938,25.1349,25.184,1640011.0
2025-02-07 14:30:00,25.67,25.69,25.63,25.66,1560915.0,25.184,25.2036,25.1447,25.1741,1560915.0
2025-02-07 15:00:00,25.66,25.66,25.61,25.63,1858449.0,25.1741,25.1741,25.1251,25.1447,1858449.0
2025-02-07 15:30:00,25.64,25.78,25.62,25.75,5567726.0,25.1545,25.2919,25.1349,25.2624,5567726.0
2025-02-10 09:30:00,25.78,25.78,25.51,25.62,3026847.0,25.2919,25.2919,25.027,25.1349,3026847.0
2025-02-10 10:00:00,25.62,25.68,25.51,25.6,2448501.0,25.1349,25.1938,25.027,25.1153,2448501.0
2025-02-10 10:30:00,25.59,25.8,25.59,25.79,1445687.0,25.1055,25.3115,25.1055,25.3017,1445687.0
2025-02-10 11:00:00,25.8,25.98,25.74,25.95,3613529.0,25.3115,25.4881,25.2526,25.4587,3613529.0
2025-02-10 11:30:00,25.95,26.12,25.95,26.01,3619062.0,25.4587,25.6254,25.4587,25.5175,3619062.0
2025-02-10 12:00:00,26.01,26.03,25.91,25.96,1348974.0,25.5175,25.5371,25.4194,25.4685,1348974.0
2025-02-10 12:30:00,25.96,26.04,25.95,26.01,861985.0,25.4685,25.5469,25.4587,25.5175,861985.0
2025-02-10 13:00:00,26.02,26.06,25.95,26.0,1368619.0,25.5273,25.5666,25.4587,25.5077,1368619.0
2025-02-10 13:30:00,25.99,26.03,25.96,26.0,1216799.0,25.4979,25.5371,25.4685,25.5077,1216799.0
2025-02-10 14:00:00,26.01,26.02,25.96,25.99,1064456.0,25.5175,25.5273,25.4685,25.4979,1064456.0
2025-02-10 14:30:00,25.98,26.0,25.96,25.96,965782.0,25.4881,25.5077,25.4685,25.4685,965782.0
2025-02-10 15:00:00,25.96,25.97,25.89,25.89,1357756.0,25.4685,25.4783,25.3998,25.3998,1357756.0
2025-02-10 15:30:00,25.9,25.91,25.85,25.87,3174165.0,25.4096,25.4194,25.3605,25.3802,3174165.0
2025-02-11 09:30:00,25.83,25.91,25.62,25.66,3543007.0,25.3409,25.4194,25.1349,25.1741,3543007.0
2025-02-11 10:00:00,25.66,25.71,25.61,25.65,1940853.0,25.1741,25.2232,25.1251,25.1643,1940853.0
2025-02-11 10:30:00,25.65,25.69,25.6,25.61,1888639.0,25.1643,25.2036,25.1153,25.1251,1888639.0
2025-02-11 11:00:00,25.62,25.64,25.57,25.6,2422624.0,25.1349,25.1545,25.0858,25.1153,2422624.0
2025-02-11 11:30:00,25.6,25.61,25.54,25.55,2009252.0,25.1153,25.1251,25.0564,25.0662,2009252.0
2025-02-11 12:00:00,25.56,25.64,25.54,25.55,1904471.0,25.076,25.1545,25.0564,25.0662,1904471.0
2025-02-11 12:30:00,25.55,25.58,25.53,25.55,1301295.0,25.0662,25.0957,25.0466,25.0662,1301295.0
2025-02-11 13:00:00,25.54,25.58,25.54,25.55,1340438.0,25.0564,25.0957,25.0564,25.0662,1340438.0
2025-02-11 13:30:00,25.55,25.6,25.52,25.56,1420630.0,25.0662,25.1153,25.0368,25.076,1420630.0
2025-02-11 14:00:00,25.56,25.57,25.52,25.54,1416504.0,25.076,25.0858,25.0368,25.0564,1416504.0
2025-02-11 14:30:00,25.55,25.59,25.53,25.54,1811814.0,25.0662,25.1055,25.0466,25.0564,1811814.0
2025-02-11 15:00:00,25.55,25.6,25.52,25.52,1652553.0,25.0662,25.1153,25.0368,25.0368,1652553.0
2025-02-11 15:30:00,25.53,25.55,25.46,25.53,5630449.0,25.0466,25.0662,24.9779,25.0466,5630449.0
2025-02-12 09:30:00,25.48,25.53,25.17,25.51,3858283.0,24.9976,25.0466,24.6934,25.027,3858283.0
2025-02-12 10:00:00,25.51,25.55,25.37,25.46,2230720.0,25.027,25.0662,24.8896,24.9779,2230720.0
2025-02-12 10:30:00,25.46,25.55,25.43,25.54,1988583.0,24.9779,25.0662,24.9485,25.0564,1988583.0
2025-02-12 11:00:00,25.53,25.54,25.48,25.51,1251887.0,25.0466,25.0564,24.9976,25.027,1251887.0
2025-02-12 11:30:00,25.51,25.58,25.5,25.56,1240895.0,25.027,25.0957,25.0172,25.076,1240895.0
2025-02-12 12:00:00,25.55,25.57,25.51,25.51,877193.0,25.0662,25.0858,25.027,25.027,877193.0
2025-02-12 12:30:00,25.52,25.62,25.51,25.6,1208316.0,25.0368,25.1349,25.027,25.1153,1208316.0
2025-02-12 13:00:00,25.59,25.61,25.52,25.53,931009.0,25.1055,25.1251,25.0368,25.0466,931009.0
2025-02-12 13:30:00,25.52,25.54,25.48,25.53,1194947.0,25.0368,25.0564,24.9976,25.0466,1194947.0
2025-02-12 14:00:00,25.53,25.55,25.5,25.51,1031190.0,25.0466,25.0662,25.0172,25.027,1031190.0
2025-02-12 14:30:00,25.5,25.55,25.48,25.51,2396388.0,25.0172,25.0662,24.9976,25.027,2396388.0
2025-02-12 15:00:00,25.5,25.52,25.46,25.5,1251567.0,25.0172,25.0368,24.9779,25.0172,1251567.0
2025-02-12 15:30:00,25.5,25.51,25.43,25.46,3369771.0,25.0172,25.027,24.9485,24.9779,3369771.0
2025-02-13 09:30:00,25.49,25.57,25.33,25.44,2777738.0,25.0074,25.0858,24.8504,24.9583,2777738.0
2025-02-13 10:00:00,25.45,25.56,25.42,25.5,1548302.0,24.9681,25.076,24.9387,25.0172,1548302.0
2025-02-13 10:30:00,25.5,25.58,25.48,25.58,2165945.0,25.0172,25.0957,24.9976,25.0957,2165945.0
2025-02-13 11:00:00,25.57,25.72,25.56,25.68,2056901.0,25.0858,25.233,25.076,25.1938,2056901.0
2025-02-13 11:30:00,25.69,25.69,25.55,25.6,1448810.0,25.2036,25.2036,25.0662,25.1153,1448810.0
2025-02-13 12:00:00,25.59,25.64,25.54,25.63,1639046.0,25.1055,25.1545,25.0564,25.1447,1639046.0
2025-02-13 12:30:00,25.64,25.64,25.58,25.6,1106039.0,25.1545,25.1545,25.0957,25.1153,1106039.0
2025-02-13 13:00:00,25.61,25.61,25.56,25.58,812413.0,25.1251,25.1251,25.076,25.0957,812413.0
2025-02-13 13:30:00,25.58,25.64,25.57,25.63,881700.0,25.0957,25.1545,25.0858,25.1447,881700.0
2025-02-13 14:00:00,25.64,25.69,25.62,25.65,1323059.0,25.1545,25.2036,25.1349,25.1643,1323059.0
2025-02-13 14:30:00,25.66,25.71,25.64,25.7,1355410.0,25.1741,25.2232,25.1545,25.2134,1355410.0
2025-02-13 15:00:00,25.7,25.74,25.69,25.71,1810129.0,25.2134,25.2526,25.2036,25.2232,1810129.0
2025-02-13 15:30:00,25.71,25.74,25.62,25.65,4542660.0,25.2232,25.2526,25.1349,25.1643,4542660.0
2025-02-14 09:30:00,25.73,25.83,25.53,25.71,2288234.0,25.2428,25.3409,25.0466,25.2232,2288234.0
2025-02-14 10:00:00,25.71,25.74,25.5,25.53,2593233.0,25.2232,25.2526,25.0172,25.0466,2593233.0
2025-02-14 10:30:00,25.53,25.68,25.5,25.68,1530958.0,25.0466,25.1938,25.0172,25.1938,1530958.0
2025-02-14 11:00:00,25.68,25.7,25.58,25.61,1141894.0,25.1938,25.2134,25.0957,25.1251,1141894.0
2025-02-14 11:30:00,25.62,25.66,25.6,25.63,760410.0,25.1349,25.1741,25.1153,25.1447,760410.0
2025-02-14 12:00:00,25.63,25.64,25.57,25.58,653356.0,25.1447,25.1545,25.0858,25.0957,653356.0
2025-02-14 12:30:00,25.58,25.59,25.54,25.55,855588.0,25.0957,25.1055,25.0564,25.0662,855588.0
2025-02-14 13:00:00,25.55,25.59,25.53,25.59,874168.0,25.0662,25.1055,25.0466,25.1055,874168.0
2025-02-14 13:30:00,25.59,25.62,25.57,25.62,864981.0,25.1055,25.1349,25.0858,25.1349,864981.0
2025-02-14 14:00:00,25.62,25.65,25.55,25.55,851230.0,25.1349,25.1643,25.0662,25.0662,851230.0
2025-02-14 14:30:00,25.55,25.58,25.52,25.53,953216.0,25.0662,25.0957,25.0368,25.0466,953216.0
2025-02-14 15:00:00,25.53,25.55,25.47,25.48,1734379.0,25.0466,25.0662,24.9877,24.9976,1734379.0
2025-02-14 15:30:00,25.49,25.54,25.47,25.53,4340182.0,25.0074,25.0564,24.9877,25.0466,4340182.0
2025-02-18 09:30:00,25.61,25.74,25.42,25.6,5330261.0,25.1251,25.2526,24.9387,25.1153,5330261.0
2025-02-18 10:00:00,25.61,25.63,25.48,25.55,3376287.0,25.1251,25.1447,24.9976,25.0662,3376287.0
2025-02-18 10:30:00,25.55,25.64,25.54,25.55,3261879.0,25.0662,25.1545,25.0564,25.0662,3261879.0
2025-02-18 11:00:00,25.55,25.61,25.49,25.51,2100245.0,25.0662,25.1251,25.0074,25.027,2100245.0
2025-02-18 11:30:00,25.51,25.53,25.43,25.47,2476154.0,25.027,25.0466,24.9485,24.9877,2476154.0
2025-02-18 12:00:00,25.47,25.48,25.43,25.45,1388507.0,24.9877,24.9976,24.9485,24.9681,1388507.0
2025-02-18 12:30:00,25.45,25.48,25.43,25.44,1144087.0,24.9681,24.9976,24.9485,24.9583,1144087.0
2025-02-18 13:00:00,25.44,25.48,25.42,25.47,1395741.0,24.9583,24.9976,24.9387,24.9877,1395741.0
2025-02-18 13:30:00,25.48,25.53,25.45,25.5,1462789.0,24.9976,25.0466,24.9681,25.0172,1462789.0
2025-02-18 14:00:00,25.5,25.59,25.48,25.57,1278680.0,25.0172,25.1055,24.9976,25.0858,1278680.0
2025-02-18 14:30:00,25.57,25.57,25.52,25.54,1297631.0,25.0858,25.0858,25.0368,25.0564,1297631.0
2025-02-18 15:00:00,25.55,25.6,25.54,25.6,1335846.0,25.0662,25.1153,25.0564,25.1153,1335846.0
2025-02-18 15:30:00,25.6,25.61,25.54,25.55,3533649.0,25.1153,25.1251,25.0564,25.0662,3533649.0
2025-02-19 09:30:00,25.55,25.75,25.5,25.64,3272810.0,25.0662,25.2624,25.0172,25.1545,3272810.0
2025-02-19 10:00:00,25.64,25.75,25.63,25.74,1683963.0,25.1545,25.2624,25.1447,25.2526,1683963.0
2025-02-19 10:30:00,25.74,25.83,25.74,25.82,2114804.0,25.2526,25.3409,25.2526,25.3311,2114804.0
2025-02-19 11:00:00,25.83,25.83,25.73,25.74,3036522.0,25.3409,25.3409,25.2428,25.2526,3036522.0
2025-02-19 11:30:00,25.74,25.85,25.72,25.81,2285025.0,25.2526,25.3605,25.233,25.3213,2285025.0
2025-02-19 12:00:00,25.82,25.88,25.8,25.83,1292274.0,25.3311,25.39,25.3115,25.3409,1292274.0
2025-02-19 12:30:00,25.83,25.88,25.81,25.85,798156.0,25.3409,25.39,25.3213,25.3605,798156.0
2025-02-19 13:00:00,25.84,25.85,25.74,25.76,1157704.0,25.3507,25.3605,25.2526,25.2723,1157704.0
2025-02-19 13:30:00,25.76,25.77,25.7,25.73,1388082.0,25.2723,25.2821,25.2134,25.2428,1388082.0
2025-02-19 14:00:00,25.73,25.79,25.71,25.78,1121652.0,25.2428,25.3017,25.2232,25.2919,1121652.0
2025-02-19 14:30:00,25.78,25.85,25.75,25.84,1698572.0,25.2919,25.3605,25.2624,25.3507,1698572.0
2025-02-19 15:00:00,25.84,25.88,25.81,25.86,2327334.0,25.3507,25.39,25.3213,25.3704,2327334.0
2025-02-19 15:30:00,25.85,25.92,25.84,25.87,5163385.0,25.3605,25.4292,25.3507,25.3802,5163385.0
2025-02-20 09:30:00,25.86,26.06,25.82,26.05,2736672.0,25.3704,25.5666,25.3311,25.5568,2736672.0
2025-02-20 10:00:00,26.06,26.08,25.91,25.95,1835353.0,25.5666,25.5862,25.4194,25.4587,1835353.0
2025-02-20 10:30:00,25.95,25.96,25.85,25.92,1485180.0,25.4587,25.4685,25.3605,25.4292,1485180.0
2025-02-20 11:00:00,25.92,26.0,25.88,25.99,1505380.0,25.4292,25.5077,25.39,25.4979,1505380.0
2025-02-20 11:30:00,25.99,26.03,25.91,25.93,1318942.0,25.4979,25.5371,25.4194,25.439,1318942.0
2025-02-20 12:00:00,25.92,25.93,25.85,25.87,1603523.0,25.4292,25.439,25.3605,25.3802,1603523.0
2025-02-20 12:30:00,25.88,25.88,25.79,25.85,2139805.0,25.39,25.39,25.3017,25.3605,2139805.0
2025-02-20 13:00:00,25.85,25.87,25.82,25.85,1087851.0,25.3605,25.3802,25.3311,25.3605,1087851.0
2025-02-20 13:30:00,25.85,25.9,25.83,25.84,1181455.0,25.3605,25.4096,25.3409,25.3507,1181455.0
2025-02-20 14:00:00,25.84,25.9,25.82,25.87,1098579.0,25.3507,25.4096,25.3311,25.3802,1098579.0
2025-02-20 14:30:00,25.88,25.91,25.82,25.87,1839269.0,25.39,25.4194,25.3311,25.3802,1839269.0
2025-02-20 15:00:00,25.87,25.88,25.78,25.79,1864289.0,25.3802,25.39,25.2919,25.3017,1864289.0
2025-02-20 15:30:00,25.8,25.91,25.75,25.9,5543280.0,25.3115,25.4194,25.2624,25.4096,5543280.0
2025-02-21 09:30:00,25.89,26.05,25.84,25.98,4701409.0,25.3998,25.5568,25.3507,25.4881,4701409.0
2025-02-21 10:00:00,25.99,25.99,25.86,25.94,1739512.0,25.4979,25.4979,25.3704,25.4488,1739512.0
2025-02-21 10:30:00,25.94,26.03,25.91,25.97,2441196.0,25.4488,25.5371,25.4194,25.4783,2441196.0
2025-02-21 11:00:00,25.96,26.1,25.96,26.09,2715805.0,25.4685,25.6058,25.4685,25.596,2715805.0
2025-02-21 11:30:00,26.1,26.2,26.05,26.07,2156645.0,25.6058,25.7039,25.5568,25.5764,2156645.0
2025-02-21 12:00:00,26.07,26.11,25.99,25.99,1919824.0,25.5764,25.6156,25.4979,25.4979,1919824.0
2025-02-21 12:30:00,25.99,26.34,25.98,26.18,4257693.0,25.4979,25.8413,25.4881,25.6843,4257693.0
2025-02-21 13:00:00,26.19,26.57,26.15,26.23,4911758.0,25.6941,26.0669,25.6549,25.7334,4911758.0
2025-02-21 13:30:00,26.23,26.36,26.22,26.3,2009297.0,25.7334,25.8609,25.7235,25.802,2009297.0
2025-02-21 14:00:00,26.3,26.35,26.22,26.29,2413682.0,25.802,25.8511,25.7235,25.7922,2413682.0
2025-02-21 14:30:00,26.29,26.4,26.24,26.37,4320380.0,25.7922,25.9001,25.7432,25.8707,4320380.0
2025-02-21 15:00:00,26.38,26.39,26.27,26.36,2755881.0,25.8805,25.8903,25.7726,25.8609,2755881.0
2025-02-21 15:30:00,26.36,26.46,26.28,26.3,6071343.0,25.8609,25.959,25.7824,25.802,6071343.0
2025-02-24 09:30:00,26.4,26.47,25.88,26.08,5487907.0,25.9001,25.9688,25.39,25.5862,5487907.0
2025-02-24 10:00:00,26.07,26.5,26.07,26.41,4064598.0,25.5764,25.9982,25.5764,25.9099,4064598.0
2025-02-24 10:30:00,26.41,26.52,26.3,26.48,2966306.0,25.9099,26.0179,25.802,25.9786,2966306.0
2025-02-24 11:00:00,26.48,26.5,26.34,26.34,3698026.0,25.9786,25.9982,25.8413,25.8413,3698026.0
2025-02-24 11:30:00,26.34,26.49,26.32,26.45,2293339.0,25.8413,25.9884,25.8216,25.9492,2293339.0
2025-02-24 12:00:00,26.45,26.48,26.41,26.48,1429158.0,25.9492,25.9786,25.9099,25.9786,1429158.0
2025-02-24 12:30:00,26.48,26.51,26.42,26.43,1041972.0,25.9786,26.008,25.9198,25.9296,1041972.0
2025-02-24 13:00:00,26.43,26.47,26.41,26.46,1042943.0,25.9296,25.9688,25.9099,25.959,1042943.0
2025-02-24 13:30:00,26.45,26.5,26.42,26.45,1381200.0,25.9492,25.9982,25.9198,25.9492,1381200.0
2025-02-24 14:00:00,26.45,26.51,26.44,26.51,1375080.0,25.9492,26.008,25.9394,26.008,1375080.0
2025-02-24 14:30:00,26.51,26.65,26.5,26.64,1959463.0,26.008,26.1454,25.9982,26.1356,1959463.0
2025-02-24 15:00:00,26.64,26.74,26.64,26.67,3041670.0,26.1356,26.2337,26.1356,26.165,3041670.0
2025-02-24 15:30:00,26.68,26.69,26.56,26.67,5516214.0,26.1748,26.1846,26.0571,26.165,5516214.0
2025-02-25 09:30:00,26.72,27.03,26.59,26.98,5735539.0,26.2141,26.5182,26.0865,26.4692,5735539.0
2025-02-25 10:00:00,26.97,27.0,26.83,26.96,2867480.0,26.4593,26.4888,26.322,26.4495,2867480.0
2025-02-25 10:30:00,26.96,27.02,26.86,26.94,2866653.0,26.4495,26.5084,26.3514,26.4299,2866653.0
2025-02-25 11:00:00,26.95,27.02,26.93,26.98,2410106.0,26.4397,26.5084,26.4201,26.4692,2410106.0
2025-02-25 11:30:00,26.98,26.98,26.77,26.81,2832267.0,26.4692,26.4692,26.2631,26.3024,2832267.0
2025-02-25 12:00:00,26.82,26.82,26.7,26.75,1730520.0,26.3122,26.3122,26.1945,26.2435,1730520.0
2025-02-25 12:30:00,26.74,26.79,26.68,26.71,1377070.0,26.2337,26.2827,26.1748,26.2043,1377070.0
2025-02-25 13:00:00,26.71,26.73,26.62,26.64,1729423.0,26.2043,26.2239,26.116,26.1356,1729423.0
2025-02-25 13:30:00,26.64,26.68,26.6,26.61,1522610.0,26.1356,26.1748,26.0963,26.1062,1522610.0
2025-02-25 14:00:00,26.61,26.64,26.54,26.56,1754340.0,26.1062,26.1356,26.0375,26.0571,1754340.0
2025-02-25 14:30:00,26.56,26.78,26.56,26.77,2095974.0,26.0571,26.2729,26.0571,26.2631,2095974.0
2025-02-25 15:00:00,26.77,26.79,26.71,26.79,2255053.0,26.2631,26.2827,26.2043,26.2827,2255053.0
2025-02-25 15:30:00,26.79,26.8,26.67,26.76,4867371.0,26.2827,26.2926,26.165,26.2533,4867371.0
2025-02-26 09:30:00,26.68,26.78,26.52,26.57,2297966.0,26.1748,26.2729,26.0179,26.0669,2297966.0
2025-02-26 10:00:00,26.57,26.71,26.54,26.58,1747980.0,26.0669,26.2043,26.0375,26.0767,1747980.0
2025-02-26 10:30:00,26.59,26.65,26.55,26.61,1395703.0,26.0865,26.1454,26.0473,26.1062,1395703.0
2025-02-26 11:00:00,26.61,26.71,26.58,26.59,1565299.0,26.1062,26.2043,26.0767,26.0865,1565299.0
2025-02-26 11:30:00,26.59,26.6,26.5,26.51,1904624.0,26.0865,26.0963,25.9982,26.008,1904624.0
2025-02-26 12:00:00,26.51,26.58,26.46,26.57,2572318.0,26.008,26.0767,25.959,26.0669,2572318.0
2025-02-26 12:30:00,26.57,26.57,26.35,26.37,1439665.0,26.0669,26.0669,25.8511,25.8707,1439665.0
2025-02-26 13:00:00,26.36,26.46,26.35,26.41,1126084.0,25.8609,25.959,25.8511,25.9099,1126084.0
2025-02-26 13:30:00,26.41,26.42,26.36,26.37,744461.0,25.9099,25.9198,25.8609,25.8707,744461.0
2025-02-26 14:00:00,26.37,26.43,26.35,26.43,939560.0,25.8707,25.9296,25.8511,25.9296,939560.0
2025-02-26 14:30:00,26.43,26.46,26.41,26.43,966443.0,25.9296,25.959,25.9099,25.9296,966443.0
2025-02-26 15:00:00,26.44,26.45,26.36,26.36,1078859.0,25.9394,25.9492,25.8609,25.8609,1078859.0
2025-02-26 15:30:00,26.37,26.44,26.35,26.42,3832247.0,25.8707,25.9394,25.8511,25.9198,3832247.0
2025-02-27 09:30:00,26.29,26.5,26.09,26.25,3580113.0,25.7922,25.9982,25.596,25.753,3580113.0
2025-02-27 10:00:00,26.24,26.3,26.01,26.09,2755411.0,25.7432,25.802,25.5175,25.596,2755411.0
2025-02-27 10:30:00,26.09,26.24,26.06,26.21,1362803.0,25.596,25.7432,25.5666,25.7137,1362803.0
2025-02-27 11:00:00,26.21,26.24,26.14,26.16,1066138.0,25.7137,25.7432,25.6451,25.6647,1066138.0
2025-02-27 11:30:00,26.16,26.21,26.12,26.14,920611.0,25.6647,25.7137,25.6254,25.6451,920611.0
2025-02-27 12:00:00,26.14,26.24,26.12,26.24,851395.0,25.6451,25.7432,25.6254,25.7432,851395.0
2025-02-27 12:30:00,26.24,26.29,26.2,26.21,1054140.0,25.7432,25.7922,25.7039,25.7137,1054140.0
2025-02-27 13:00:00,26.21,26.27,26.21,26.25,971349.0,25.7137,25.7726,25.7137,25.753,971349.0
2025-02-27 13:30:00,26.25,26.29,26.22,26.27,858466.0,25.753,25.7922,25.7235,25.7726,858466.0
2025-02-27 14:00:00,26.28,26.3,26.24,26.24,856498.0,25.7824,25.802,25.7432,25.7432,856498.0
2025-02-27 14:30:00,26.25,26.28,26.21,26.27,1245863.0,25.753,25.7824,25.7137,25.7726,1245863.0
2025-02-27 15:00:00,26.27,26.28,26.12,26.13,1431320.0,25.7726,25.7824,25.6254,25.6352,1431320.0
2025-02-27 15:30:00,26.14,26.16,26.07,26.1,4903103.0,25.6451,25.6647,25.5764,25.6058,4903103.0
2025-02-28 09:30:00,26.05,26.24,26.05,26.14,2876762.0,25.5568,25.7432,25.5568,25.6451,2876762.0
2025-02-28 10:00:00,26.14,26.18,25.93,25.96,2193750.0,25.6451,25.6843,25.439,25.4685,2193750.0
2025-02-28 10:30:00,25.95,26.02,25.91,26.02,1443797.0,25.4587,25.5273,25.4194,25.5273,1443797.0
2025-02-28 11:00:00,26.01,26.02,25.91,25.94,1346387.0,25.5175,25.5273,25.4194,25.4488,1346387.0
2025-02-28 11:30:00,25.93,26.04,25.93,26.02,1390023.0,25.439,25.5469,25.439,25.5273,1390023.0
2025-02-28 12:00:00,26.03,26.05,25.97,25.99,1034186.0,25.5371,25.5568,25.4783,25.4979,1034186.0
2025-02-28 12:30:00,25.99,25.99,25.93,25.95,935231.0,25.4979,25.4979,25.439,25.4587,935231.0
2025-02-28 13:00:00,25.95,26.02,25.94,26.02,1068058.0,25.4587,25.5273,25.4488,25.5273,1068058.0
2025-02-28 13:30:00,26.02,26.11,26.01,26.02,1384240.0,25.5273,25.6156,25.5175,25.5273,1384240.0
2025-02-28 14:00:00,26.01,26.12,26.01,26.11,1201822.0,25.5175,25.6254,25.5175,25.6156,1201822.0
2025-02-28 14:30:00,26.1,26.13,26.08,26.12,1179470.0,25.6058,25.6352,25.5862,25.6254,1179470.0
2025-02-28 15:00:00,26.12,26.19,26.12,26.19,1384560.0,25.6254,25.6941,25.6254,25.6941,1384560.0
2025-02-28 15:30:00,26.18,26.49,26.16,26.43,9093212.0,25.6843,25.9884,25.6647,25.9296,9093212.0
2025-03-03 09:30:00,26.37,26.9,26.37,26.85,4798360.0,25.8707,26.3907,25.8707,26.3416,4798360.0
2025-03-03 10:00:00,26.84,26.89,26.79,26.83,2926163.0,26.3318,26.3809,26.2827,26.322,2926163.0
2025-03-03 10:30:00,26.83,26.84,26.38,26.41,3824874.0,26.322,26.3318,25.8805,25.9099,3824874.0
2025-03-03 11:00:00,26.42,26.42,26.09,26.21,4182018.0,25.9198,25.9198,25.596,25.7137,4182018.0
2025-03-03 11:30:00,26.21,26.36,26.21,26.29,1647537.0,25.7137,25.8609,25.7137,25.7922,1647537.0
2025-03-03 12:00:00,26.3,26.31,26.25,26.28,951289.0,25.802,25.8118,25.753,25.7824,951289.0
2025-03-03 12:30:00,26.28,26.31,26.21,26.21,1177466.0,25.7824,25.8118,25.7137,25.7137,1177466.0
2025-03-03 13:00:00,26.21,26.24,26.15,26.16,1371847.0,25.7137,25.7432,25.6549,25.6647,1371847.0
2025-03-03 13:30:00,26.15,26.17,26.04,26.08,1706787.0,25.6549,25.6745,25.5469,25.5862,1706787.0
2025-03-03 14:00:00,26.08,26.18,26.06,26.07,1305693.0,25.5862,25.6843,25.5666,25.5764,1305693.0
2025-03-03 14:30:00,26.07,26.09,26.01,26.04,1928768.0,25.5764,25.596,25.5175,25.5469,1928768.0
2025-03-03 15:00:00,26.04,26.1,25.97,26.05,4041923.0,25.5469,25.6058,25.4783,25.5568,4041923.0
2025-03-03 15:30:00,26.05,26.25,26.04,26.24,6585472.0,25.5568,25.753,25.5469,25.7432,6585472.0
2025-03-04 09:30:00,26.25,26.31,25.7,25.91,6531252.0,25.753,25.8118,25.2134,25.4194,6531252.0
2025-03-04 10:00:00,25.9,26.2,25.85,26.17,3031238.0,25.4096,25.7039,25.3605,25.6745,3031238.0
2025-03-04 10:30:00,26.17,26.2,25.94,25.96,2394239.0,25.6745,25.7039,25.4488,25.4685,2394239.0
2025-03-04 11:00:00,25.96,26.04,25.85,25.88,2045909.0,25.4685,25.5469,25.3605,25.39,2045909.0
2025-03-04 11:30:00,25.88,25.95,25.83,25.95,1684002.0,25.39,25.4587,25.3409,25.4587,1684002.0
2025-03-04 12:00:00,25.95,25.99,25.87,25.88,1343226.0,25.4587,25.4979,25.3802,25.39,1343226.0
2025-03-04 12:30:00,25.88,25.93,25.84,25.85,1253496.0,25.39,25.439,25.3507,25.3605,1253496.0
2025-03-04 13:00:00,25.85,25.92,25.83,25.9,1525558.0,25.3605,25.4292,25.3409,25.4096,1525558.0
2025-03-04 13:30:00,25.89,25.97,25.87,25.96,1623316.0,25.3998,25.4783,25.3802,25.4685,1623316.0
2025-03-04 14:00:00,25.96,25.98,25.81,25.84,2105646.0,25.4685,25.4881,25.3213,25.3507,2105646.0
2025-03-04 14:30:00,25.84,25.9,25.83,25.89,1091499.0,25.3507,25.4096,25.3409,25.3998,1091499.0
2025-03-04 15:00:00,25.89,25.9,25.8,25.87,1821421.0,25.3998,25.4096,25.3115,25.3802,1821421.0
2025-03-04 15:30:00,25.87,25.9,25.67,25.75,6345424.0,25.3802,25.4096,25.184,25.2624,6345424.0
2025-03-05 09:30:00,25.7,26.18,25.66,25.92,3870163.0,25.2134,25.6843,25.1741,25.4292,3870163.0
2025-03-05 10:00:00,25.92,26.15,25.82,26.07,3244334.0,25.4292,25.6549,25.3311,25.5764,3244334.0
2025-03-05 10:30:00,26.08,26.15,25.92,25.93,2367537.0,25.5862,25.6549,25.4292,25.439,2367537.0
2025-03-05 11:00:00,25.93,25.94,25.8,25.83,1686325.0,25.439,25.4488,25.3115,25.3409,1686325.0
2025-03-05 11:30:00,25.84,25.84,25.71,25.8,2978307.0,25.3507,25.3507,25.2232,25.3115,2978307.0
2025-03-05 12:00:00,25.8,25.89,25.79,25.87,1041349.0,25.3115,25.3998,25.3017,25.3802,1041349.0
2025-03-05 12:30:00,25.87,25.87,25.75,25.76,1111452.0,25.3802,25.3802,25.2624,25.2723,1111452.0
2025-03-05 13:00:00,25.77,25.78,25.69,25.75,1664693.0,25.2821,25.2919,25.2036,25.2624,1664693.0
2025-03-05 13:30:00,25.74,25.84,25.7,25.84,1066748.0,25.2526,25.3507,25.2134,25.3507,1066748.0
2025-03-05 14:00:00,25.84,25.95,25.82,25.88,1418311.0,25.3507,25.4587,25.3311,25.39,1418311.0
2025-03-05 14:30:00,25.88,25.91,25.85,25.86,1107656.0,25.39,25.4194,25.3605,25.3704,1107656.0
2025-03-05 15:00:00,25.86,25.9,25.82,25.86,1319612.0,25.3704,25.4096,25.3311,25.3704,1319612.0
2025-03-05 15:30:00,25.85,25.95,25.8,25.93,4452618.0,25.3605,25.4587,25.3115,25.439,4452618.0
2025-03-06 09:30:00,25.93,26.09,25.9,25.94,2846788.0,25.439,25.596,25.4096,25.4488,2846788.0
2025-03-06 10:00:00,25.93,26.08,25.92,25.96,1343389.0,25.439,25.5862,25.4292,25.4685,1343389.0
2025-03-06 10:30:00,25.96,26.1,25.95,26.1,1752656.0,25.4685,25.6058,25.4587,25.6058,1752656.0
2025-03-06 11:00:00,26.1,26.14,26.07,26.12,1441339.0,25.6058,25.6451,25.5764,25.6254,1441339.0
2025-03-06 11:30:00,26.12,26.15,26.03,26.05,2143562.0,25.6254,25.6549,25.5371,25.5568,2143562.0
2025-03-06 12:00:00,26.05,26.12,26.03,26.09,1578082.0,25.5568,25.6254,25.5371,25.596,1578082.0
2025-03-06 12:30:00,26.09,26.24,26.06,26.24,2463563.0,25.596,25.7432,25.5666,25.7432,2463563.0
2025-03-06 13:00:00,26.23,26.31,26.2,26.27,2144235.0,25.7334,25.8118,25.7039,25.7726,2144235.0
2025-03-06 13:30:00,26.28,26.34,26.26,26.3,1988387.0,25.7824,25.8413,25.7628,25.802,1988387.0
2025-03-06 14:00:00,26.3,26.4,26.29,26.35,2295407.0,25.802,25.9001,25.7922,25.8511,2295407.0
2025-03-06 14:30:00,26.35,26.46,26.32,26.33,2894215.0,25.8511,25.959,25.8216,25.8315,2894215.0
2025-03-06 15:00:00,26.33,26.38,26.25,26.28,3552816.0,25.8315,25.8805,25.753,25.7824,3552816.0
2025-03-06 15:30:00,26.28,26.29,26.17,26.26,6007906.0,25.7824,25.7922,25.6745,25.7628,6007906.0
2025-03-07 09:30:00,26.4,26.57,26.18,26.44,5949483.0,25.9001,26.0669,25.6843,25.9394,5949483.0
2025-03-07 10:00:00,26.44,26.89,26.42,26.84,5623307.0,25.9394,26.3809,25.9198,26.3318,5623307.0
2025-03-07 10:30:00,26.83,26.87,26.67,26.71,4896862.0,26.322,26.3612,26.165,26.2043,4896862.0
2025-03-07 11:00:00,26.71,26.71,26.53,26.64,4146826.0,26.2043,26.2043,26.0277,26.1356,4146826.0
2025-03-07 11:30:00,26.64,26.78,26.59,26.78,2571044.0,26.1356,26.2729,26.0865,26.2729,2571044.0
2025-03-07 12:00:00,26.78,26.82,26.64,26.67,2094467.0,26.2729,26.3122,26.1356,26.165,2094467.0
2025-03-07 12:30:00,26.67,26.78,26.66,26.77,1660384.0,26.165,26.2729,26.1552,26.2631,1660384.0
2025-03-07 13:00:00,26.77,26.83,26.74,26.75,1950825.0,26.2631,26.322,26.2337,26.2435,1950825.0
2025-03-07 13:30:00,26.76,26.76,26.68,26.75,1258147.0,26.2533,26.2533,26.1748,26.2435,1258147.0
2025-03-07 14:00:00,26.75,26.78,26.71,26.71,1322454.0,26.2435,26.2729,26.2043,26.2043,1322454.0
2025-03-07 14:30:00,26.72,26.74,26.65,26.71,1481125.0,26.2141,26.2337,26.1454,26.2043,1481125.0
2025-03-07 15:00:00,26.71,26.73,26.63,26.69,2083484.0,26.2043,26.2239,26.1258,26.1846,2083484.0
2025-03-07 15:30:00,26.69,26.73,26.62,26.73,7316513.0,26.1846,26.2239,26.116,26.2239,7316513.0
2025-03-10 09:30:00,26.64,27.04,26.6,27.01,5706980.0,26.1356,26.528,26.0963,26.4986,5706980.0
2025-03-10 10:00:00,27.01,27.24,27.0,27.11,5082489.0,26.4986,26.7242,26.4888,26.5967,5082489.0
2025-03-10 10:30:00,27.11,27.11,26.89,27.05,3399358.0,26.5967,26.5967,26.3809,26.5378,3399358.0
2025-03-10 11:00:00,27.05,27.11,26.82,26.86,3117283.0,26.5378,26.5967,26.3122,26.3514,3117283.0
2025-03-10 11:30:00,26.86,26.89,26.68,26.79,2922992.0,26.3514,26.3809,26.1748,26.2827,2922992.0
2025-03-10 12:00:00,26.79,26.94,26.73,26.94,2261888.0,26.2827,26.4299,26.2239,26.4299,2261888.0
2025-03-10 12:30:00,26.94,27.05,26.93,27.03,2078275.0,26.4299,26.5378,26.4201,26.5182,2078275.0
2025-03-10 13:00:00,27.03,27.04,26.95,26.96,2037888.0,26.5182,26.528,26.4397,26.4495,2037888.0
2025-03-10 13:30:00,26.97,27.05,26.94,26.96,2542547.0,26.4593,26.5378,26.4299,26.4495,2542547.0
2025-03-10 14:00:00,26.97,26.98,26.85,26.85,1980789.0,26.4593,26.4692,26.3416,26.3416,1980789.0
2025-03-10 14:30:00,26.86,26.87,26.68,26.69,1784533.0,26.3514,26.3612,26.1748,26.1846,1784533.0
2025-03-10 15:00:00,26.69,26.7,26.57,26.61,2416632.0,26.1846,26.1945,26.0669,26.1062,2416632.0
2025-03-10 15:30:00,26.61,26.66,26.54,26.65,5584069.0,26.1062,26.1552,26.0375,26.1454,5584069.0
2025-03-11 09:30:00,26.57,26.62,26.21,26.24,3594660.0,26.0669,26.116,25.7137,25.7432,3594660.0
2025-03-11 10:00:00,26.24,26.34,26.18,26.3,2390900.0,25.7432,25.8413,25.6843,25.802,2390900.0
2025-03-11 10:30:00,26.3,26.34,26.1,26.16,2182721.0,25.802,25.8413,25.6058,25.6647,2182721.0
2025-03-11 11:00:00,26.16,26.24,26.1,26.19,1971693.0,25.6647,25.7432,25.6058,25.6941,1971693.0
2025-03-11 11:30:00,26.18,26.25,26.12,26.14,1603825.0,25.6843,25.753,25.6254,25.6451,1603825.0
2025-03-11 12:00:00,26.13,26.15,25.99,26.03,2217311.0,25.6352,25.6549,25.4979,25.5371,2217311.0
2025-03-11 12:30:00,26.04,26.05,25.93,25.96,2153053.0,25.5469,25.5568,25.439,25.4685,2153053.0
2025-03-11 13:00:00,25.96,25.97,25.87,25.96,1919851.0,25.4685,25.4783,25.3802,25.4685,1919851.0
2025-03-11 13:30:00,25.96,26.0,25.91,25.99,1634414.0,25.4685,25.5077,25.4194,25.4979,1634414.0
2025-03-11 14:00:00,25.99,26.04,25.97,25.99,1285068.0,25.4979,25.5469,25.4783,25.4979,1285068.0
2025-03-11 14:30:00,25.99,26.08,25.96,26.05,1917144.0,25.4979,25.5862,25.4685,25.5568,1917144.0
2025-03-11 15:00:00,26.05,26.07,25.97,26.02,2235037.0,25.5568,25.5764,25.4783,25.5273,2235037.0
2025-03-11 15:30:00,26.02,26.08,25.96,26.0,5782569.0,25.5273,25.5862,25.4685,25.5077,5782569.0
2025-03-12 09:30:00,25.94,25.97,25.66,25.72,4675873.0,25.4488,25.4783,25.1741,25.233,4675873.0
2025-03-12 10:00:00,25.71,25.74,25.62,25.67,2481811.0,25.2232,25.2526,25.1349,25.184,2481811.0
2025-03-12 10:30:00,25.67,25.7,25.5,25.51,3581063.0,25.184,25.2134,25.0172,25.027,3581063.0
2025-03-12 11:00:00,25.51,25.65,25.5,25.63,2202665.0,25.027,25.1643,25.0172,25.1447,2202665.0
2025-03-12 11:30:00,25.63,25.65,25.56,25.63,1499692.0,25.1447,25.1643,25.076,25.1447,1499692.0
2025-03-12 12:00:00,25.64,25.7,25.62,25.68,1756906.0,25.1545,25.2134,25.1349,25.1938,1756906.0
2025-03-12 12:30:00,25.68,25.73,25.66,25.67,1522255.0,25.1938,25.2428,25.1741,25.184,1522255.0
2025-03-12 13:00:00,25.67,25.76,25.65,25.76,1204902.0,25.184,25.2723,25.1643,25.2723,1204902.0
2025-03-12 13:30:00,25.76,25.8,25.68,25.69,976110.0,25.2723,25.3115,25.1938,25.2036,976110.0
2025-03-12 14:00:00,25.69,25.75,25.68,25.73,992686.0,25.2036,25.2624,25.1938,25.2428,992686.0
2025-03-12 14:30:00,25.73,25.78,25.71,25.77,964733.0,25.2428,25.2919,25.2232,25.2821,964733.0
2025-03-12 15:00:00,25.76,25.78,25.71,25.77,1585911.0,25.2723,25.2919,25.2232,25.2821,1585911.0
2025-03-12 15:30:00,25.77,25.83,25.71,25.71,4080274.0,25.2821,25.3409,25.2232,25.2232,4080274.0
2025-03-13 09:30:00,25.76,26.07,25.65,25.98,3289052.0,25.2723,25.5764,25.1643,25.4881,3289052.0
2025-03-13 10:00:00,25.98,26.04,25.79,25.82,2917520.0,25.4881,25.5469,25.3017,25.3311,2917520.0
2025-03-13 10:30:00,25.82,25.89,25.77,25.79,1432216.0,25.3311,25.3998,25.2821,25.3017,1432216.0
2025-03-13 11:00:00,25.79,25.83,25.75,25.8,1042873.0,25.3017,25.3409,25.2624,25.3115,1042873.0
2025-03-13 11:30:00,25.79,25.86,25.7,25.85,2939046.0,25.3017,25.3704,25.2134,25.3605,2939046.0
2025-03-13 12:00:00,25.86,25.94,25.83,25.88,1640151.0,25.3704,25.4488,25.3409,25.39,1640151.0
2025-03-13 12:30:00,25.88,25.91,25.71,25.74,2293091.0,25.39,25.4194,25.2232,25.2526,2293091.0
2025-03-13 13:00:00,25.74,25.78,25.59,25.63,1805429.0,25.2526,25.2919,25.1055,25.1447,1805429.0
2025-03-13 13:30:00,25.63,25.64,25.53,25.54,1633078.0,25.1447,25.1545,25.0466,25.0564,1633078.0
2025-03-13 14:00:00,25.54,25.62,25.53,25.56,1749029.0,25.0564,25.1349,25.0466,25.076,1749029.0
2025-03-13 14:30:00,25.56,25.67,25.56,25.66,1456197.0,25.076,25.184,25.076,25.1741,1456197.0
2025-03-13 15:00:00,25.66,25.71,25.62,25.64,1986459.0,25.1741,25.2232,25.1349,25.1545,1986459.0
2025-03-13 15:30:00,25.64,25.69,25.58,25.6,4593513.0,25.1545,25.2036,25.0957,25.1153,4593513.0
2025-03-14 09:30:00,25.62,25.74,25.49,25.72,2968692.0,25.1349,25.2526,25.0074,25.233,2968692.0
2025-03-14 10:00:00,25.73,25.74,25.62,25.67,1607612.0,25.2428,25.2526,25.1349,25.184,1607612.0
2025-03-14 10:30:00,25.67,25.7,25.61,25.66,1183119.0,25.184,25.2134,25.1251,25.1741,1183119.0
2025-03-14 11:00:00,25.66,25.71,25.62,25.67,1366038.0,25.1741,25.2232,25.1349,25.184,1366038.0
2025-03-14 11:30:00,25.67,25.71,25.64,25.71,1095417.0,25.184,25.2232,25.1545,25.2232,1095417.0
2025-03-14 12:00:00,25.71,25.71,25.66,25.68,1160046.0,25.2232,25.2232,25.1741,25.1938,1160046.0
2025-03-14 12:30:00,25.68,25.75,25.67,25.71,1416482.0,25.1938,25.2624,25.184,25.2232,1416482.0
2025-03-14 13:00:00,25.71,25.76,25.62,25.65,2104068.0,25.2232,25.2723,25.1349,25.1643,2104068.0
2025-03-14 13:30:00,25.65,25.66,25.57,25.58,1509372.0,25.1643,25.1741,25.0858,25.0957,1509372.0
2025-03-14 14:00:00,25.59,25.64,25.58,25.64,1170378.0,25.1055,25.1545,25.0957,25.1545,1170378.0
2025-03-14 14:30:00,25.64,25.65,25.59,25.6,1419065.0,25.1545,25.1643,25.1055,25.1153,1419065.0
2025-03-14 15:00:00,25.6,25.66,25.59,25.64,1296307.0,25.1153,25.1741,25.1055,25.1545,1296307.0
2025-03-14 15:30:00,25.64,25.74,25.62,25.72,4601237.0,25.1545,25.2526,25.1349,25.233,4601237.0
2025-03-17 09:30:00,25.74,25.84,25.58,25.8,3128585.0,25.2526,25.3507,25.0957,25.3115,3128585.0
2025-03-17 10:00:00,25.8,25.9,25.72,25.88,1889675.0,25.3115,25.4096,25.233,25.39,1889675.0
2025-03-17 10:30:00,25.88,25.98,25.86,25.96,3005520.0,25.39,25.4881,25.3704,25.4685,3005520.0
2025-03-17 11:00:00,25.96,25.99,25.9,25.92,1300313.0,25.4685,25.4979,25.4096,25.4292,1300313.0
2025-03-17 11:30:00,25.92,25.96,25.84,25.94,1287222.0,25.4292,25.4685,25.3507,25.4488,1287222.0
2025-03-17 12:00:00,25.94,26.05,25.92,26.05,1610751.0,25.4488,25.5568,25.4292,25.5568,1610751.0
2025-03-17 12:30:00,26.05,26.1,26.02,26.09,1609486.0,25.5568,25.6058,25.5273,25.596,1609486.0
2025-03-17 13:00:00,26.09,26.1,26.04,26.06,1189822.0,25.596,25.6058,25.5469,25.5666,1189822.0
2025-03-17 13:30:00,26.05,26.14,26.05,26.1,1090483.0,25.5568,25.6451,25.5568,25.6058,1090483.0
2025-03-17 14:00:00,26.11,26.15,26.08,26.1,1083525.0,25.6156,25.6549,25.5862,25.6058,1083525.0
2025-03-17 14:30:00,26.09,26.11,26.06,26.1,1164664.0,25.596,25.6156,25.5666,25.6058,1164664.0
2025-03-17 15:00:00,26.1,26.12,26.03,26.11,1837103.0,25.6058,25.6254,25.5371,25.6156,1837103.0
2025-03-17 15:30:00,26.11,26.12,26.05,26.05,4344174.0,25.6156,25.6254,25.5568,25.5568,4344174.0
2025-03-18 09:30:00,26.21,26.24,26.1,26.2,2933936.0,25.7137,25.7432,25.6058,25.7039,2933936.0
2025-03-18 10:00:00,26.2,26.27,26.1,26.26,2012977.0,25.7039,25.7726,25.6058,25.7628,2012977.0
2025-03-18 10:30:00,26.26,26.34,26.25,26.28,2057556.0,25.7628,25.8413,25.753,25.7824,2057556.0
2025-03-18 11:00:00,26.28,26.33,26.22,26.25,1511650.0,25.7824,25.8315,25.7235,25.753,1511650.0
2025-03-18 11:30:00,26.25,26.3,26.21,26.24,1257622.0,25.753,25.802,25.7137,25.7432,1257622.0
2025-03-18 12:00:00,26.24,26.26,26.22,26.23,1283513.0,25.7432,25.7628,25.7235,25.7334,1283513.0
2025-03-18 12:30:00,26.23,26.26,26.16,26.17,1223381.0,25.7334,25.7628,25.6647,25.6745,1223381.0
2025-03-18 13:00:00,26.18,26.22,26.15,26.21,936788.0,25.6843,25.7235,25.6549,25.7137,936788.0
2025-03-18 13:30:00,26.21,26.26,26.2,26.25,1120984.0,25.7137,25.7628,25.7039,25.753,1120984.0
2025-03-18 14:00:00,26.25,26.3,26.24,26.27,1278522.0,25.753,25.802,25.7432,25.7726,1278522.0
2025-03-18 14:30:00,26.27,26.35,26.26,26.29,2596825.0,25.7726,25.8511,25.7628,25.7922,2596825.0
2025-03-18 15:00:00,26.29,26.35,26.28,26.35,1572307.0,25.7922,25.8511,25.7824,25.8511,1572307.0
2025-03-18 15:30:00,26.35,26.4,26.29,26.33,4469224.0,25.8511,25.9001,25.7922,25.8315,4469224.0
2025-03-19 09:30:00,26.33,26.45,26.28,26.42,1759848.0,25.8315,25.9492,25.7824,25.9198,1759848.0
2025-03-19 10:00:00,26.42,26.49,26.36,26.47,1595154.0,25.9198,25.9884,25.8609,25.9688,1595154.0
2025-03-19 10:30:00,26.48,26.5,26.44,26.49,1847868.0,25.9786,25.9982,25.9394,25.9884,1847868.0
2025-03-19 11:00:00,26.49,26.49,26.32,26.32,3773211.0,25.9884,25.9884,25.8216,25.8216,3773211.0
2025-03-19 11:30:00,26.33,26.38,26.32,26.36,1317137.0,25.8315,25.8805,25.8216,25.8609,1317137.0
2025-03-19 12:00:00,26.36,26.36,26.28,26.29,1143296.0,25.8609,25.8609,25.7824,25.7922,1143296.0
2025-03-19 12:30:00,26.29,26.29,26.17,26.18,2989966.0,25.7922,25.7922,25.6745,25.6843,2989966.0
2025-03-19 13:00:00,26.17,26.21,26.11,26.16,1476557.0,25.6745,25.7137,25.6156,25.6647,1476557.0
2025-03-19 13:30:00,26.16,26.18,26.08,26.1,1444319.0,25.6647,25.6843,25.5862,25.6058,1444319.0
2025-03-19 14:00:00,26.1,26.15,26.08,26.12,1930136.0,25.6058,25.6549,25.5862,25.6254,1930136.0
2025-03-19 14:30:00,26.12,26.25,26.1,26.21,1951667.0,25.6254,25.753,25.6058,25.7137,1951667.0
2025-03-19 15:00:00,26.21,26.26,26.09,26.16,2912381.0,25.7137,25.7628,25.596,25.6647,2912381.0
2025-03-19 15:30:00,26.16,26.22,26.1,26.21,5789692.0,25.6647,25.7235,25.6058,25.7137,5789692.0
2025-03-20 09:30:00,26.25,26.3,26.03,26.14,2464480.0,25.753,25.802,25.5371,25.6451,2464480.0
2025-03-20 10:00:00,26.14,26.25,26.11,26.19,1582495.0,25.6451,25.753,25.6156,25.6941,1582495.0
2025-03-20 10:30:00,26.19,26.2,26.13,26.14,1401704.0,25.6941,25.7039,25.6352,25.6451,1401704.0
2025-03-20 11:00:00,26.14,26.15,26.03,26.04,1801729.0,25.6451,25.6549,25.5371,25.5469,1801729.0
2025-03-20 11:30:00,26.05,26.14,26.01,26.1,1289422.0,25.5568,25.6451,25.5175,25.6058,1289422.0
2025-03-20 12:00:00,26.09,26.12,26.07,26.1,1244521.0,25.596,25.6254,25.5764,25.6058,1244521.0
2025-03-20 12:30:00,26.1,26.15,26.1,26.13,1292750.0,25.6058,25.6549,25.6058,25.6352,1292750.0
2025-03-20 13:00:00,26.13,26.16,26.08,26.1,1179343.0,25.6352,25.6647,25.5862,25.6058,1179343.0
2025-03-20 13:30:00,26.1,26.15,26.07,26.08,1153992.0,25.6058,25.6549,25.5764,25.5862,1153992.0
2025-03-20 14:00:00,26.08,26.13,26.07,26.09,1241303.0,25.5862,25.6352,25.5764,25.596,1241303.0
2025-03-20 14:30:00,26.09,26.13,26.08,26.13,1174508.0,25.596,25.6352,25.5862,25.6352,1174508.0
2025-03-20 15:00:00,26.12,26.19,26.11,26.13,1628460.0,25.6254,25.6941,25.6156,25.6352,1628460.0
2025-03-20 15:30:00,26.13,26.2,26.12,26.19,4707796.0,25.6352,25.7039,25.6254,25.6941,4707796.0
2025-03-21 09:30:00,26.13,26.17,26.02,26.08,5474940.0,25.6352,25.6745,25.5273,25.5862,5474940.0
2025-03-21 10:00:00,26.08,26.12,26.01,26.08,2396030.0,25.5862,25.6254,25.5175,25.5862,2396030.0
2025-03-21 10:30:00,26.08,26.19,26.07,26.18,1794748.0,25.5862,25.6941,25.5764,25.6843,1794748.0
2025-03-21 11:00:00,26.18,26.25,26.16,26.18,1716647.0,25.6843,25.753,25.6647,25.6843,1716647.0
2025-03-21 11:30:00,26.17,26.3,26.15,26.27,2497650.0,25.6745,25.802,25.6549,25.7726,2497650.0
2025-03-21 12:00:00,26.26,26.35,26.22,26.33,1903803.0,25.7628,25.8511,25.7235,25.8315,1903803.0
2025-03-21 12:30:00,26.32,26.33,26.23,26.26,1393829.0,25.8216,25.8315,25.7334,25.7628,1393829.0
2025-03-21 13:00:00,26.26,26.26,26.12,26.14,1115841.0,25.7628,25.7628,25.6254,25.6451,1115841.0
2025-03-21 13:30:00,26.14,26.28,26.14,26.21,1107543.0,25.6451,25.7824,25.6451,25.7137,1107543.0
2025-03-21 14:00:00,26.21,26.23,26.13,26.14,1266650.0,25.7137,25.7334,25.6352,25.6451,1266650.0
2025-03-21 14:30:00,26.14,26.18,26.1,26.11,2400293.0,25.6451,25.6843,25.6058,25.6156,2400293.0
2025-03-21 15:00:00,26.11,26.15,26.03,26.05,5192447.0,25.6156,25.6549,25.5371,25.5568,5192447.0
2025-03-21 15:30:00,26.05,26.52,26.01,26.25,31298479.0,25.5568,26.0179,25.5175,25.753,31298479.0
2025-03-24 09:30:00,26.1,26.2,26.02,26.19,4474939.0,25.6058,25.7039,25.5273,25.6941,4474939.0
2025-03-24 10:00:00,26.19,26.22,26.06,26.07,2509085.0,25.6941,25.7235,25.5666,25.5764,2509085.0
2025-03-24 10:30:00,26.07,26.12,26.02,26.12,1884557.0,25.5764,25.6254,25.5273,25.6254,1884557.0
2025-03-24 11:00:00,26.11,26.12,26.06,26.07,1242610.0,25.6156,25.6254,25.5666,25.5764,1242610.0
2025-03-24 11:30:00,26.07,26.07,26.03,26.07,1319834.0,25.5764,25.5764,25.5371,25.5764,1319834.0
2025-03-24 12:00:00,26.07,26.08,26.03,26.05,1106453.0,25.5764,25.5862,25.5371,25.5568,1106453.0
2025-03-24 12:30:00,26.05,26.06,25.97,26.0,2808054.0,25.5568,25.5666,25.4783,25.5077,2808054.0
2025-03-24 13:00:00,26.0,26.03,25.98,26.02,1071381.0,25.5077,25.5371,25.4881,25.5273,1071381.0
2025-03-24 13:30:00,26.03,26.05,26.0,26.02,1134708.0,25.5371,25.5568,25.5077,25.5273,1134708.0
2025-03-24 14:00:00,26.02,26.02,25.91,25.91,2034273.0,25.5273,25.5273,25.4194,25.4194,2034273.0
2025-03-24 14:30:00,25.91,25.99,25.89,25.98,1981605.0,25.4194,25.4979,25.3998,25.4881,1981605.0
2025-03-24 15:00:00,25.98,26.05,25.96,26.05,1679617.0,25.4881,25.5568,25.4685,25.5568,1679617.0
2025-03-24 15:30:00,26.04,26.16,26.04,26.13,4889937.0,25.5469,25.6647,25.5469,25.6352,4889937.0
2025-03-25 09:30:00,26.16,26.2,25.97,25.98,2795631.0,25.6647,25.7039,25.4783,25.4881,2795631.0
2025-03-25 10:00:00,25.98,26.03,25.86,25.87,2539233.0,25.4881,25.5371,25.3704,25.3802,2539233.0
2025-03-25 10:30:00,25.87,25.89,25.81,25.83,3373814.0,25.3802,25.3998,25.3213,25.3409,3373814.0
2025-03-25 11:00:00,25.83,25.86,25.82,25.84,1594236.0,25.3409,25.3704,25.3311,25.3507,1594236.0
2025-03-25 11:30:00,25.84,25.87,25.82,25.83,1478178.0,25.3507,25.3802,25.3311,25.3409,1478178.0
2025-03-25 12:00:00,25.83,25.83,25.76,25.77,2358055.0,25.3409,25.3409,25.2723,25.2821,2358055.0
2025-03-25 12:30:00,25.78,25.78,25.67,25.74,2454577.0,25.2919,25.2919,25.184,25.2526,2454577.0
2025-03-25 13:00:00,25.74,25.76,25.71,25.74,1451400.0,25.2526,25.2723,25.2232,25.2526,1451400.0
2025-03-25 13:30:00,25.75,25.78,25.7,25.7,1427366.0,25.2624,25.2919,25.2134,25.2134,1427366.0
2025-03-25 14:00:00,25.71,25.73,25.66,25.69,1977166.0,25.2232,25.2428,25.1741,25.2036,1977166.0
2025-03-25 14:30:00,25.69,25.71,25.62,25.62,2905501.0,25.2036,25.2232,25.1349,25.1349,2905501.0
2025-03-25 15:00:00,25.63,25.64,25.55,25.56,2811103.0,25.1447,25.1545,25.0662,25.076,2811103.0
2025-03-25 15:30:00,25.56,25.58,25.51,25.55,6438069.0,25.076,25.0957,25.027,25.0662,6438069.0
2025-03-26 09:30:00,25.53,25.63,25.42,25.59,3891194.0,25.0466,25.1447,24.9387,25.1055,3891194.0
2025-03-26 10:00:00,25.58,25.62,25.53,25.55,2061000.0,25.0957,25.1349,25.0466,25.0662,2061000.0
2025-03-26 10:30:00,25.55,25.62,25.54,25.59,1934312.0,25.0662,25.1349,25.0564,25.1055,1934312.0
2025-03-26 11:00:00,25.59,25.65,25.45,25.45,2839572.0,25.1055,25.1643,24.9681,24.9681,2839572.0
2025-03-26 11:30:00,25.45,25.49,25.42,25.42,1846485.0,24.9681,25.0074,24.9387,24.9387,1846485.0
2025-03-26 12:00:00,25.42,25.45,25.39,25.44,1941398.0,24.9387,24.9681,24.9093,24.9583,1941398.0
2025-03-26 12:30:00,25.44,25.45,25.37,25.41,1966079.0,24.9583,24.9681,24.8896,24.9289,1966079.0
2025-03-26 13:00:00,25.41,25.47,25.36,25.38,1785726.0,24.9289,24.9877,24.8798,24.8994,1785726.0
2025-03-26 13:30:00,25.38,25.38,25.12,25.24,6454740.0,24.8994,24.8994,24.6444,24.7621,6454740.0
2025-03-26 14:00:00,25.25,25.31,25.23,25.27,1786095.0,24.7719,24.8308,24.7523,24.7915,1786095.0
2025-03-26 14:30:00,25.27,25.29,25.19,25.2,2486633.0,24.7915,24.8111,24.713,24.7229,2486633.0
2025-03-26 15:00:00,25.2,25.21,25.13,25.21,2551720.0,24.7229,24.7327,24.6542,24.7327,2551720.0
2025-03-26 15:30:00,25.21,25.25,25.17,25.19,4756429.0,24.7327,24.7719,24.6934,24.713,4756429.0
2025-03-27 09:30:00,25.2,25.23,24.94,25.07,5703041.0,24.7229,24.7523,24.4678,24.5953,5703041.0
2025-03-27 10:00:00,25.07,25.1,24.99,25.05,2938139.0,24.5953,24.6247,24.5168,24.5757,2938139.0
2025-03-27 10:30:00,25.05,25.14,25.03,25.13,2468147.0,24.5757,24.664,24.5561,24.6542,2468147.0
2025-03-27 11:00:00,25.13,25.21,25.12,25.18,1707078.0,24.6542,24.7327,24.6444,24.7032,1707078.0
2025-03-27 11:30:00,25.19,25.2,25.12,25.14,1211391.0,24.713,24.7229,24.6444,24.664,1211391.0
2025-03-27 12:00:00,25.13,25.16,25.08,25.11,1332597.0,24.6542,24.6836,24.6051,24.6346,1332597.0
2025-03-27 12:30:00,25.11,25.14,25.05,25.05,1438855.0,24.6346,24.664,24.5757,24.5757,1438855.0
2025-03-27 13:00:00,25.05,25.06,24.83,24.85,3587859.0,24.5757,24.5855,24.3599,24.3795,3587859.0
2025-03-27 13:30:00,24.86,25.02,24.85,24.92,3900043.0,24.3893,24.5463,24.3795,24.4482,3900043.0
2025-03-27 14:00:00,24.92,24.96,24.9,24.94,2248470.0,24.4482,24.4874,24.4285,24.4678,2248470.0
2025-03-27 14:30:00,24.95,24.99,24.9,24.91,2543349.0,24.4776,24.5168,24.4285,24.4383,2543349.0
2025-03-27 15:00:00,24.91,25.04,24.9,25.04,3417270.0,24.4383,24.5659,24.4285,24.5659,3417270.0
2025-03-27 15:30:00,25.04,25.09,25.01,25.02,5435378.0,24.5659,24.6149,24.5365,24.5463,5435378.0
2025-03-28 09:30:00,25.03,25.08,24.82,24.84,3253027.0,24.5561,24.6051,24.35,24.3697,3253027.0
2025-03-28 10:00:00,24.85,24.99,24.81,24.96,2690790.0,24.3795,24.5168,24.3402,24.4874,2690790.0
2025-03-28 10:30:00,24.96,25.02,24.91,25.0,1948462.0,24.4874,24.5463,24.4383,24.5266,1948462.0
2025-03-28 11:00:00,25.0,25.22,24.99,25.14,2127083.0,24.5266,24.7425,24.5168,24.664,2127083.0
2025-03-28 11:30:00,25.14,25.15,25.07,25.08,868401.0,24.664,24.6738,24.5953,24.6051,868401.0
2025-03-28 12:00:00,25.08,25.11,25.04,25.05,787637.0,24.6051,24.6346,24.5659,24.5757,787637.0
2025-03-28 12:30:00,25.05,25.11,25.02,25.11,1264313.0,24.5757,24.6346,24.5463,24.6346,1264313.0
2025-03-28 13:00:00,25.1,25.11,25.03,25.06,1584232.0,24.6247,24.6346,24.5561,24.5855,1584232.0
2025-03-28 13:30:00,25.05,25.11,25.05,25.11,832483.0,24.5757,24.6346,24.5757,24.6346,832483.0
2025-03-28 14:00:00,25.11,25.14,25.05,25.05,957256.0,24.6346,24.664,24.5757,24.5757,957256.0
2025-03-28 14:30:00,25.05,25.08,25.04,25.08,827976.0,24.5757,24.6051,24.5659,24.6051,827976.0
2025-03-28 15:00:00,25.08,25.11,25.07,25.1,1330944.0,24.6051,24.6346,24.5953,24.6247,1330944.0
2025-03-28 15:30:00,25.09,25.21,25.08,25.19,5757026.0,24.6149,24.7327,24.6051,24.713,5757026.0
2025-03-31 09:30:00,24.8,24.99,24.61,24.83,6230083.0,24.3304,24.5168,24.144,24.3599,6230083.0
2025-03-31 10:00:00,24.84,24.91,24.78,24.88,2125893.0,24.3697,24.4383,24.3108,24.4089,2125893.0
2025-03-31 10:30:00,24.89,25.03,24.88,24.98,2086379.0,24.4187,24.5561,24.4089,24.507,2086379.0
2025-03-31 11:00:00,24.98,25.02,24.94,24.95,1669938.0,24.507,24.5463,24.4678,24.4776,1669938.0
2025-03-31 11:30:00,24.95,25.0,24.9,24.98,1641867.0,24.4776,24.5266,24.4285,24.507,1641867.0
2025-03-31 12:00:00,24.98,25.01,24.95,25.0,1325595.0,24.507,24.5365,24.4776,24.5266,1325595.0
2025-03-31 12:30:00,24.99,25.0,24.94,24.96,1087844.0,24.5168,24.5266,24.4678,24.4874,1087844.0
2025-03-31 13:00:00,24.96,24.99,24.93,24.96,1275858.0,24.4874,24.5168,24.458,24.4874,1275858.0
2025-03-31 13:30:00,24.96,24.97,24.87,24.91,1451373.0,24.4874,24.4972,24.3991,24.4383,1451373.0
2025-03-31 14:00:00,24.91,25.03,24.9,25.02,2833847.0,24.4383,24.5561,24.4285,24.5463,2833847.0
2025-03-31 14:30:00,25.02,25.15,25.01,25.14,1627266.0,24.5463,24.6738,24.5365,24.664,1627266.0
2025-03-31 15:00:00,25.14,25.25,25.13,25.21,2249797.0,24.664,24.7719,24.6542,24.7327,2249797.0
2025-03-31 15:30:00,25.21,25.43,25.21,25.34,8993108.0,24.7327,24.9485,24.7327,24.8602,8993108.0
2025-04-01 09:30:00,25.29,25.35,24.76,24.83,4225805.0,24.8111,24.87,24.2912,24.3599,4225805.0
2025-04-01 10:00:00,24.83,24.86,24.72,24.77,4099384.0,24.3599,24.3893,24.2519,24.301,4099384.0
2025-04-01 10:30:00,24.78,24.99,24.77,24.97,2260970.0,24.3108,24.5168,24.301,24.4972,2260970.0
2025-04-01 11:00:00,24.97,25.01,24.88,24.96,2015354.0,24.4972,24.5365,24.4089,24.4874,2015354.0
2025-04-01 11:30:00,24.96,24.98,24.8,24.8,3736386.0,24.4874,24.507,24.3304,24.3304,3736386.0
2025-04-01 12:00:00,24.81,24.81,24.71,24.71,3973566.0,24.3402,24.3402,24.2421,24.2421,3973566.0
2025-04-01 12:30:00,24.71,24.76,24.67,24.75,2683732.0,24.2421,24.2912,24.2029,24.2814,2683732.0
2025-04-01 13:00:00,24.75,24.79,24.7,24.71,1555285.0,24.2814,24.3206,24.2323,24.2421,1555285.0
2025-04-01 13:30:00,24.71,24.71,24.64,24.64,2152746.0,24.2421,24.2421,24.1735,24.1735,2152746.0
2025-04-01 14:00:00,24.64,24.65,24.6,24.61,1985879.0,24.1735,24.1833,24.1342,24.144,1985879.0
2025-04-01 14:30:00,24.61,24.62,24.53,24.58,3198387.0,24.144,24.1538,24.0655,24.1146,3198387.0
2025-04-01 15:00:00,24.58,24.62,24.55,24.55,2837212.0,24.1146,24.1538,24.0852,24.0852,2837212.0
2025-04-01 15:30:00,24.56,24.6,24.52,24.55,7286857.0,24.095,24.1342,24.0557,24.0852,7286857.0
2025-04-02 09:30:00,24.5,24.6,24.31,24.53,4493275.0,24.0361,24.1342,23.8497,24.0655,4493275.0
2025-04-02 10:00:00,24.53,24.67,24.53,24.65,2157957.0,24.0655,24.2029,24.0655,24.1833,2157957.0
2025-04-02 10:30:00,24.66,24.69,24.61,24.68,1280513.0,24.1931,24.2225,24.144,24.2127,1280513.0
2025-04-02 11:00:00,24.68,24.71,24.66,24.69,1496368.0,24.2127,24.2421,24.1931,24.2225,1496368.0
2025-04-02 11:30:00,24.69,24.72,24.59,24.61,1678221.0,24.2225,24.2519,24.1244,24.144,1678221.0
2025-04-02 12:00:00,24.62,24.63,24.5,24.52,1534576.0,24.1538,24.1636,24.0361,24.0557,1534576.0
2025-04-02 12:30:00,24.52,24.61,24.51,24.59,1248020.0,24.0557,24.144,24.0459,24.1244,1248020.0
2025-04-02 13:00:00,24.59,24.66,24.58,24.61,1472279.0,24.1244,24.1931,24.1146,24.144,1472279.0
2025-04-02 13:30:00,24.62,24.63,24.55,24.58,953184.0,24.1538,24.1636,24.0852,24.1146,953184.0
2025-04-02 14:00:00,24.58,24.59,24.52,24.54,1271162.0,24.1146,24.1244,24.0557,24.0754,1271162.0
2025-04-02 14:30:00,24.54,24.6,24.53,24.56,1279123.0,24.0754,24.1342,24.0655,24.095,1279123.0
2025-04-02 15:00:00,24.56,24.64,24.56,24.63,2015289.0,24.095,24.1735,24.095,24.1636,2015289.0
2025-04-02 15:30:00,24.63,24.74,24.58,24.68,4864844.0,24.1636,24.2716,24.1146,24.2127,4864844.0
2025-04-03 09:30:00,24.74,24.86,24.49,24.5,5577570.0,24.2716,24.3893,24.0263,24.0361,5577570.0
2025-04-03 10:00:00,24.49,24.56,24.38,24.51,3174000.0,24.0263,24.095,23.9184,24.0459,3174000.0
2025-04-03 10:30:00,24.51,24.76,24.49,24.73,3023689.0,24.0459,24.2912,24.0263,24.2618,3023689.0
2025-04-03 11:00:00,24.73,24.85,24.71,24.77,2525437.0,24.2618,24.3795,24.2421,24.301,2525437.0
2025-04-03 11:30:00,24.77,24.87,24.76,24.82,2686928.0,24.301,24.3991,24.2912,24.35,2686928.0
2025-04-03 12:00:00,24.81,24.87,24.78,24.79,1211400.0,24.3402,24.3991,24.3108,24.3206,1211400.0
2025-04-03 12:30:00,24.8,24.8,24.63,24.64,1515722.0,24.3304,24.3304,24.1636,24.1735,1515722.0
2025-04-03 13:00:00,24.65,24.65,24.54,24.57,1670576.0,24.1833,24.1833,24.0754,24.1048,1670576.0
2025-04-03 13:30:00,24.57,24.59,24.55,24.58,1239243.0,24.1048,24.1244,24.0852,24.1146,1239243.0
2025-04-03 14:00:00,24.58,24.62,24.48,24.51,2130893.0,24.1146,24.1538,24.0165,24.0459,2130893.0
2025-04-03 14:30:00,24.51,24.52,24.42,24.44,2429788.0,24.0459,24.0557,23.9576,23.9772,2429788.0
2025-04-03 15:00:00,24.44,24.49,24.4,24.42,2440412.0,23.9772,24.0263,23.938,23.9576,2440412.0
2025-04-03 15:30:00,24.42,24.42,24.28,24.3,7332277.0,23.9576,23.9576,23.8203,23.8399,7332277.0
2025-04-04 09:30:00,23.94,24.1,23.51,23.55,9255818.0,23.4867,23.6437,23.0649,23.1041,9255818.0
2025-04-04 10:00:00,23.55,23.6,23.27,23.39,5420384.0,23.1041,23.1531,22.8294,22.9471,5420384.0
2025-04-04 10:30:00,23.38,23.48,23.2,23.44,6083194.0,22.9373,23.0354,22.7607,22.9962,6083194.0
2025-04-04 11:00:00,23.44,23.64,23.41,23.43,5149087.0,22.9962,23.1924,22.9667,22.9864,5149087.0
2025-04-04 11:30:00,23.43,23.55,23.33,23.34,3195815.0,22.9864,23.1041,22.8883,22.8981,3195815.0
2025-04-04 12:00:00,23.34,23.36,23.21,23.23,3003307.0,22.8981,22.9177,22.7705,22.7902,3003307.0
2025-04-04 12:30:00,23.23,23.38,23.16,23.17,3083199.0,22.7902,22.9373,22.7215,22.7313,3083199.0
2025-04-04 13:00:00,23.17,23.37,23.12,23.35,3367842.0,22.7313,22.9275,22.6822,22.9079,3367842.0
2025-04-04 13:30:00,23.35,23.4,23.22,23.24,2970913.0,22.9079,22.9569,22.7803,22.8,2970913.0
2025-04-04 14:00:00,23.25,23.27,23.02,23.05,3657829.0,22.8098,22.8294,22.5841,22.6136,3657829.0
2025-04-04 14:30:00,23.05,23.17,22.98,23.14,3404188.0,22.6136,22.7313,22.5449,22.7019,3404188.0
2025-04-04 15:00:00,23.14,23.15,23.04,23.11,4071316.0,22.7019,22.7117,22.6038,22.6724,4071316.0
2025-04-04 15:30:00,23.11,23.2,22.95,22.99,10131597.0,22.6724,22.7607,22.5155,22.5547,10131597.0
2025-04-07 09:30:00,22.14,22.32,21.75,22.29,13279189.0,21.7208,21.8974,21.3382,21.868,13279189.0
2025-04-07 10:00:00,22.29,23.16,22.16,22.37,10962412.0,21.868,22.7215,21.7404,21.9464,10962412.0
2025-04-07 10:30:00,22.37,22.59,22.18,22.49,4139914.0,21.9464,22.1623,21.76,22.0642,4139914.0
2025-04-07 11:00:00,22.49,22.67,22.16,22.16,5301088.0,22.0642,22.2408,21.7404,21.7404,5301088.0
2025-04-07 11:30:00,22.17,22.51,22.16,22.42,3553645.0,21.7502,22.0838,21.7404,21.9955,3553645.0
2025-04-07 12:00:00,22.42,22.45,22.28,22.39,2834015.0,21.9955,22.0249,21.8581,21.9661,2834015.0
2025-04-07 12:30:00,22.39,22.47,22.23,22.25,2434288.0,21.9661,22.0445,21.8091,21.8287,2434288.0
2025-04-07 13:00:00,22.25,22.57,22.24,22.54,3715683.0,21.8287,22.1427,21.8189,22.1132,3715683.0
2025-04-07 13:30:00,22.53,22.72,22.44,22.65,3554376.0,22.1034,22.2898,22.0151,22.2211,3554376.0
2025-04-07 14:00:00,22.65,22.73,22.54,22.63,3565650.0,22.2211,22.2996,22.1132,22.2015,3565650.0
2025-04-07 14:30:00,22.63,22.68,22.54,22.56,2441291.0,22.2015,22.2506,22.1132,22.1328,2441291.0
2025-04-07 15:00:00,22.56,22.66,22.48,22.56,3767816.0,22.1328,22.2309,22.0544,22.1328,3767816.0
2025-04-07 15:30:00,22.55,22.7,22.47,22.64,8355620.0,22.123,22.2702,22.0445,22.2113,8355620.0
2025-04-08 09:30:00,22.9,22.99,22.59,22.77,7212543.0,22.4664,22.5547,22.1623,22.3389,7212543.0
2025-04-08 10:00:00,22.77,22.83,22.65,22.68,3229569.0,22.3389,22.3977,22.2211,22.2506,3229569.0
2025-04-08 10:30:00,22.67,22.74,22.31,22.32,7637746.0,22.2408,22.3094,21.8876,21.8974,7637746.0
2025-04-08 11:00:00,22.32,22.43,22.16,22.17,4410438.0,21.8974,22.0053,21.7404,21.7502,4410438.0
2025-04-08 11:30:00,22.17,22.31,22.15,22.28,2700043.0,21.7502,21.8876,21.7306,21.8581,2700043.0
2025-04-08 12:00:00,22.28,22.29,22.11,22.2,1996041.0,21.8581,21.868,21.6914,21.7797,1996041.0
2025-04-08 12:30:00,22.21,22.23,21.98,21.99,3327052.0,21.7895,21.8091,21.5638,21.5736,3327052.0
2025-04-08 13:00:00,22.0,22.09,21.85,21.86,4024043.0,21.5834,21.6717,21.4363,21.4461,4024043.0
2025-04-08 13:30:00,21.86,22.09,21.83,21.95,3033412.0,21.4461,21.6717,21.4167,21.5344,3033412.0
2025-04-08 14:00:00,21.95,21.98,21.84,21.84,2382628.0,21.5344,21.5638,21.4265,21.4265,2382628.0
2025-04-08 14:30:00,21.85,22.02,21.8,21.86,2828730.0,21.4363,21.6031,21.3872,21.4461,2828730.0
2025-04-08 15:00:00,21.86,21.89,21.7,21.77,3835471.0,21.4461,21.4755,21.2891,21.3578,3835471.0
2025-04-08 15:30:00,21.77,21.89,21.44,21.85,11536921.0,21.3578,21.4755,21.034,21.4363,11536921.0
2025-04-09 09:30:00,21.11,21.41,20.91,21.32,10762211.0,20.7103,21.0046,20.5141,20.9163,10762211.0
2025-04-09 10:00:00,21.31,21.44,21.12,21.18,7071214.0,20.9065,21.034,20.7201,20.779,7071214.0
2025-04-09 10:30:00,21.19,21.31,21.07,21.1,5183952.0,20.7888,20.9065,20.6711,20.7005,5183952.0
2025-04-09 11:00:00,21.11,21.31,21.1,21.23,5213594.0,20.7103,20.9065,20.7005,20.828,5213594.0
2025-04-09 11:30:00,21.23,21.32,21.09,21.12,3018903.0,20.828,20.9163,20.6907,20.7201,3018903.0
2025-04-09 12:00:00,21.11,21.29,21.08,21.2,2929184.0,20.7103,20.8869,20.6809,20.7986,2929184.0
2025-04-09 12:30:00,21.21,21.23,21.15,21.17,2727121.0,20.8084,20.828,20.7495,20.7692,2727121.0
2025-04-09 13:00:00,21.17,22.09,21.07,21.85,7997435.0,20.7692,21.6717,20.6711,21.4363,7997435.0
2025-04-09 13:30:00,21.86,22.34,21.8,22.32,8600896.0,21.4461,21.917,21.3872,21.8974,8600896.0
2025-04-09 14:00:00,22.32,22.47,22.21,22.42,5212121.0,21.8974,22.0445,21.7895,21.9955,5212121.0
2025-04-09 14:30:00,22.43,22.49,22.07,22.08,4933044.0,22.0053,22.0642,21.6521,21.6619,4933044.0
2025-04-09 15:00:00,22.07,22.38,22.04,22.38,4204078.0,21.6521,21.9562,21.6227,21.9562,4204078.0
2025-04-09 15:30:00,22.37,22.54,22.28,22.46,9490496.0,21.9464,22.1132,21.8581,22.0347,9490496.0
2025-04-10 09:30:00,22.26,22.27,21.73,21.77,7577124.0,21.8385,21.8483,21.3186,21.3578,7577124.0
2025-04-10 10:00:00,21.77,21.86,21.69,21.72,4066644.0,21.3578,21.4461,21.2793,21.3087,4066644.0
2025-04-10 10:30:00,21.72,21.84,21.51,21.55,4242401.0,21.3087,21.4265,21.1027,21.142,4242401.0
2025-04-10 11:00:00,21.55,21.63,21.49,21.55,3715785.0,21.142,21.2204,21.0831,21.142,3715785.0
2025-04-10 11:30:00,21.55,21.55,21.3,21.32,3625553.0,21.142,21.142,20.8967,20.9163,3625553.0
2025-04-10 12:00:00,21.32,21.37,21.08,21.14,4308114.0,20.9163,20.9654,20.6809,20.7397,4308114.0
2025-04-10 12:30:00,21.14,21.48,21.13,21.39,3508532.0,20.7397,21.0733,20.7299,20.985,3508532.0
2025-04-10 13:00:00,21.39,21.59,21.21,21.38,2859913.0,20.985,21.1812,20.8084,20.9752,2859913.0
2025-04-10 13:30:00,21.37,21.58,21.29,21.52,2697657.0,20.9654,21.1714,20.8869,21.1125,2697657.0
2025-04-10 14:00:00,21.52,21.74,21.45,21.69,2554548.0,21.1125,21.3284,21.0439,21.2793,2554548.0
2025-04-10 14:30:00,21.69,21.77,21.59,21.66,2806752.0,21.2793,21.3578,21.1812,21.2499,2806752.0
2025-04-10 15:00:00,21.67,21.83,21.62,21.62,3836653.0,21.2597,21.4167,21.2106,21.2106,3836653.0
2025-04-10 15:30:00,21.62,21.75,21.44,21.59,8975636.0,21.2106,21.3382,21.034,21.1812,8975636.0
2025-04-11 09:30:00,21.59,21.67,21.28,21.45,6331567.0,21.1812,21.2597,20.8771,21.0439,6331567.0
2025-04-11 10:00:00,21.45,21.68,21.38,21.44,4344888.0,21.0439,21.2695,20.9752,21.034,4344888.0
2025-04-11 10:30:00,21.44,21.61,21.4,21.42,2122667.0,21.034,21.2008,20.9948,21.0144,2122667.0
2025-04-11 11:00:00,21.42,21.6,21.31,21.39,3064329.0,21.0144,21.191,20.9065,20.985,3064329.0
2025-04-11 11:30:00,21.39,21.47,21.37,21.45,2101450.0,20.985,21.0635,20.9654,21.0439,2101450.0
2025-04-11 12:00:00,21.45,21.55,21.41,21.48,1542012.0,21.0439,21.142,21.0046,21.0733,1542012.0
2025-04-11 12:30:00,21.48,21.78,21.47,21.73,2604899.0,21.0733,21.3676,21.0635,21.3186,2604899.0
2025-04-11 13:00:00,21.73,21.82,21.58,21.61,3545845.0,21.3186,21.4069,21.1714,21.2008,3545845.0
2025-04-11 13:30:00,21.61,21.93,21.58,21.84,2634345.0,21.2008,21.5148,21.1714,21.4265,2634345.0
2025-04-11 14:00:00,21.84,21.86,21.76,21.8,1429279.0,21.4265,21.4461,21.348,21.3872,1429279.0
2025-04-11 14:30:00,21.8,22.0,21.78,21.86,2363445.0,21.3872,21.5834,21.3676,21.4461,2363445.0
2025-04-11 15:00:00,21.86,21.98,21.85,21.89,2687382.0,21.4461,21.5638,21.4363,21.4755,2687382.0
2025-04-11 15:30:00,21.89,21.91,21.83,21.91,6347360.0,21.4755,21.4951,21.4167,21.4951,6347360.0
2025-04-14 09:30:00,22.08,22.18,21.92,21.94,7330717.0,21.6619,21.76,21.505,21.5246,7330717.0
2025-04-14 10:00:00,21.94,22.2,21.94,22.17,3584824.0,21.5246,21.7797,21.5246,21.7502,3584824.0
2025-04-14 10:30:00,22.16,22.21,22.11,22.17,3405365.0,21.7404,21.7895,21.6914,21.7502,3405365.0
2025-04-14 11:00:00,22.17,22.2,22.05,22.05,3114928.0,21.7502,21.7797,21.6325,21.6325,3114928.0
2025-04-14 11:30:00,22.05,22.12,21.95,21.98,2666003.0,21.6325,21.7012,21.5344,21.5638,2666003.0
2025-04-14 12:00:00,21.98,22.05,21.87,21.96,2500526.0,21.5638,21.6325,21.4559,21.5442,2500526.0
2025-04-14 12:30:00,21.96,22.07,21.9,21.92,3112598.0,21.5442,21.6521,21.4853,21.505,3112598.0
2025-04-14 13:00:00,21.91,22.07,21.87,21.91,2796955.0,21.4951,21.6521,21.4559,21.4951,2796955.0
2025-04-14 13:30:00,21.92,22.0,21.88,21.96,2577099.0,21.505,21.5834,21.4657,21.5442,2577099.0
2025-04-14 14:00:00,21.96,22.04,21.93,22.03,2455978.0,21.5442,21.6227,21.5148,21.6129,2455978.0
2025-04-14 14:30:00,22.03,22.16,22.02,22.14,4908980.0,21.6129,21.7404,21.6031,21.7208,4908980.0
2025-04-14 15:00:00,22.14,22.23,22.12,22.21,3155537.0,21.7208,21.8091,21.7012,21.7895,3155537.0
2025-04-14 15:30:00,22.2,22.21,22.06,22.13,5767833.0,21.7797,21.7895,21.6423,21.711,5767833.0
2025-04-15 09:30:00,22.17,22.7,22.12,22.64,6701971.0,21.7502,22.2702,21.7012,22.2113,6701971.0
2025-04-15 10:00:00,22.64,22.93,22.62,22.69,6758526.0,22.2113,22.4958,22.1917,22.2604,6758526.0
2025-04-15 10:30:00,22.7,22.71,22.51,22.59,4621274.0,22.2702,22.28,22.0838,22.1623,4621274.0
2025-04-15 11:00:00,22.58,22.72,22.54,22.61,5442894.0,22.1525,22.2898,22.1132,22.1819,5442894.0
2025-04-15 11:30:00,22.61,22.65,22.48,22.54,2470858.0,22.1819,22.2211,22.0544,22.1132,2470858.0
2025-04-15 12:00:00,22.54,22.56,22.41,22.42,1565305.0,22.1132,22.1328,21.9857,21.9955,1565305.0
2025-04-15 12:30:00,22.42,22.47,22.4,22.43,1337792.0,21.9955,22.0445,21.9759,22.0053,1337792.0
2025-04-15 13:00:00,22.42,22.47,22.37,22.39,1833909.0,21.9955,22.0445,21.9464,21.9661,1833909.0
2025-04-15 13:30:00,22.39,22.43,22.35,22.39,1815508.0,21.9661,22.0053,21.9268,21.9661,1815508.0
2025-04-15 14:00:00,22.39,22.42,22.36,22.41,1670231.0,21.9661,21.9955,21.9366,21.9857,1670231.0
2025-04-15 14:30:00,22.41,22.5,22.4,22.46,1609704.0,21.9857,22.074,21.9759,22.0347,1609704.0
2025-04-15 15:00:00,22.45,22.49,22.42,22.43,1397132.0,22.0249,22.0642,21.9955,22.0053,1397132.0
2025-04-15 15:30:00,22.44,22.48,22.38,22.45,4282690.0,22.0151,22.0544,21.9562,22.0249,4282690.0
2025-04-16 09:30:00,22.49,22.68,22.26,22.27,3905167.0,22.0642,22.2506,21.8385,21.8483,3905167.0
2025-04-16 10:00:00,22.27,22.34,22.21,22.23,2157261.0,21.8483,21.917,21.7895,21.8091,2157261.0
2025-04-16 10:30:00,22.23,22.35,22.21,22.33,1531092.0,21.8091,21.9268,21.7895,21.9072,1531092.0
2025-04-16 11:00:00,22.33,22.47,22.3,22.46,1453433.0,21.9072,22.0445,21.8778,22.0347,1453433.0
2025-04-16 11:30:00,22.46,22.46,22.35,22.36,1533710.0,22.0347,22.0347,21.9268,21.9366,1533710.0
2025-04-16 12:00:00,22.36,22.38,22.29,22.3,1436561.0,21.9366,21.9562,21.868,21.8778,1436561.0
2025-04-16 12:30:00,22.3,22.32,22.27,22.3,1090838.0,21.8778,21.8974,21.8483,21.8778,1090838.0
2025-04-16 13:00:00,22.3,22.39,22.29,22.33,944353.0,21.8778,21.9661,21.868,21.9072,944353.0
2025-04-16 13:30:00,22.33,22.34,22.08,22.09,2733464.0,21.9072,21.917,21.6619,21.6717,2733464.0
2025-04-16 14:00:00,22.08,22.21,22.08,22.16,1774774.0,21.6619,21.7895,21.6619,21.7404,1774774.0
2025-04-16 14:30:00,22.16,22.17,22.06,22.07,1445247.0,21.7404,21.7502,21.6423,21.6521,1445247.0
2025-04-16 15:00:00,22.07,22.08,21.95,21.96,2283182.0,21.6521,21.6619,21.5344,21.5442,2283182.0
2025-04-16 15:30:00,21.96,22.06,21.95,22.02,3929363.0,21.5442,21.6423,21.5344,21.6031,3929363.0
2025-04-17 09:30:00,22.15,22.5,22.11,22.42,5871126.0,21.7306,22.074,21.6914,21.9955,5871126.0
2025-04-17 10:00:00,22.42,22.55,22.34,22.36,3732852.0,21.9955,22.123,21.917,21.9366,3732852.0
2025-04-17 10:30:00,22.36,22.4,22.28,22.35,1941545.0,21.9366,21.9759,21.8581,21.9268,1941545.0
2025-04-17 11:00:00,22.35,22.47,22.34,22.43,1472288.0,21.9268,22.0445,21.917,22.0053,1472288.0
2025-04-17 11:30:00,22.43,22.46,22.23,22.28,3497148.0,22.0053,22.0347,21.8091,21.8581,3497148.0
2025-04-17 12:00:00,22.28,22.47,22.28,22.44,1927241.0,21.8581,22.0445,21.8581,22.0151,1927241.0
2025-04-17 12:30:00,22.45,22.47,22.35,22.39,5638314.0,22.0249,22.0445,21.9268,21.9661,5638314.0
2025-04-17 13:00:00,22.38,22.41,22.27,22.29,1572991.0,21.9562,21.9857,21.8483,21.868,1572991.0
2025-04-17 13:30:00,22.29,22.4,22.24,22.33,4192869.0,21.868,21.9759,21.8189,21.9072,4192869.0
2025-04-17 14:00:00,22.34,22.36,22.29,22.34,1865473.0,21.917,21.9366,21.868,21.917,1865473.0
2025-04-17 14:30:00,22.34,22.36,22.25,22.26,3926294.0,21.917,21.9366,21.8287,21.8385,3926294.0
2025-04-17 15:00:00,22.27,22.31,22.14,22.14,2017349.0,21.8483,21.8876,21.7208,21.7208,2017349.0
2025-04-17 15:30:00,22.14,22.23,22.1,22.14,4830105.0,21.7208,21.8091,21.6815,21.7208,4830105.0
2025-04-21 09:30:00,22.13,22.14,21.93,22.07,3093861.0,21.711,21.7208,21.5148,21.6521,3093861.0
2025-04-21 10:00:00,22.07,22.12,22.0,22.08,3038055.0,21.6521,21.7012,21.5834,21.6619,3038055.0
2025-04-21 10:30:00,22.09,22.17,22.06,22.07,2249061.0,21.6717,21.7502,21.6423,21.6521,2249061.0
2025-04-21 11:00:00,22.07,22.08,22.0,22.0,1704379.0,21.6521,21.6619,21.5834,21.5834,1704379.0
2025-04-21 11:30:00,22.01,22.01,21.93,21.96,2347748.0,21.5933,21.5933,21.5148,21.5442,2347748.0
2025-04-21 12:00:00,21.96,22.01,21.96,21.97,1112676.0,21.5442,21.5933,21.5442,21.554,1112676.0
2025-04-21 12:30:00,21.96,22.1,21.96,22.01,1486998.0,21.5442,21.6815,21.5442,21.5933,1486998.0
2025-04-21 13:00:00,22.01,22.01,21.94,21.95,1216692.0,21.5933,21.5933,21.5246,21.5344,1216692.0
2025-04-21 13:30:00,21.95,22.01,21.94,21.95,1765302.0,21.5344,21.5933,21.5246,21.5344,1765302.0
2025-04-21 14:00:00,21.95,21.96,21.87,21.93,1797365.0,21.5344,21.5442,21.4559,21.5148,1797365.0
2025-04-21 14:30:00,21.93,21.99,21.9,21.92,1517702.0,21.5148,21.5736,21.4853,21.505,1517702.0
2025-04-21 15:00:00,21.92,21.96,21.91,21.92,1383225.0,21.505,21.5442,21.4951,21.505,1383225.0
2025-04-21 15:30:00,21.92,22.08,21.91,22.04,3732263.0,21.505,21.6619,21.4951,21.6227,3732263.0
2025-04-22 09:30:00,22.18,22.46,22.14,22.39,3627464.0,21.76,22.0347,21.7208,21.9661,3627464.0
2025-04-22 10:00:00,22.39,22.46,22.35,22.39,1985496.0,21.9661,22.0347,21.9268,21.9661,1985496.0
2025-04-22 10:30:00,22.38,22.47,22.36,22.46,1618387.0,21.9562,22.0445,21.9366,22.0347,1618387.0
2025-04-22 11:00:00,22.46,22.48,22.4,22.48,1823107.0,22.0347,22.0544,21.9759,22.0544,1823107.0
2025-04-22 11:30:00,22.48,22.48,22.36,22.46,2119608.0,22.0544,22.0544,21.9366,22.0347,2119608.0
2025-04-22 12:00:00,22.46,22.55,22.43,22.46,1308888.0,22.0347,22.123,22.0053,22.0347,1308888.0
2025-04-22 12:30:00,22.46,22.52,22.45,22.48,1786954.0,22.0347,22.0936,22.0249,22.0544,1786954.0
2025-04-22 13:00:00,22.49,22.51,22.29,22.3,2107159.0,22.0642,22.0838,21.868,21.8778,2107159.0
2025-04-22 13:30:00,22.3,22.36,22.27,22.29,1218440.0,21.8778,21.9366,21.8483,21.868,1218440.0
2025-04-22 14:00:00,22.28,22.44,22.28,22.43,978978.0,21.8581,22.0151,21.8581,22.0053,978978.0
2025-04-22 14:30:00,22.43,22.5,22.42,22.48,1432551.0,22.0053,22.074,21.9955,22.0544,1432551.0
2025-04-22 15:00:00,22.48,22.5,22.37,22.41,1649053.0,22.0544,22.074,21.9464,21.9857,1649053.0
2025-04-22 15:30:00,22.41,22.54,22.4,22.51,5778948.0,21.9857,22.1132,21.9759,22.0838,5778948.0
2025-04-23 09:30:00,22.78,23.06,22.7,22.85,7715893.0,22.3487,22.6234,22.2702,22.4173,7715893.0
2025-04-23 10:00:00,22.86,22.94,22.69,22.8,4437770.0,22.4272,22.5056,22.2604,22.3683,4437770.0
2025-04-23 10:30:00,22.8,22.83,22.61,22.65,2458373.0,22.3683,22.3977,22.1819,22.2211,2458373.0
2025-04-23 11:00:00,22.64,22.68,22.37,22.4,4162665.0,22.2113,22.2506,21.9464,21.9759,4162665.0
2025-04-23 11:30:00,22.4,22.43,22.27,22.34,3070763.0,21.9759,22.0053,21.8483,21.917,3070763.0
2025-04-23 12:00:00,22.33,22.36,22.23,22.3,2195392.0,21.9072,21.9366,21.8091,21.8778,2195392.0
2025-04-23 12:30:00,22.29,22.4,22.28,22.37,1815109.0,21.868,21.9759,21.8581,21.9464,1815109.0
2025-04-23 13:00:00,22.38,22.43,22.3,22.37,1936943.0,21.9562,22.0053,21.8778,21.9464,1936943.0
2025-04-23 13:30:00,22.37,22.48,22.33,22.44,1394305.0,21.9464,22.0544,21.9072,22.0151,1394305.0
2025-04-23 14:00:00,22.45,22.5,22.37,22.38,1484747.0,22.0249,22.074,21.9464,21.9562,1484747.0
2025-04-23 14:30:00,22.38,22.42,22.34,22.39,1342886.0,21.9562,21.9955,21.917,21.9661,1342886.0
2025-04-23 15:00:00,22.38,22.41,22.34,22.35,1719416.0,21.9562,21.9857,21.917,21.9268,1719416.0
2025-04-23 15:30:00,22.36,22.41,22.32,22.36,5904053.0,21.9366,21.9857,21.8974,21.9366,5904053.0
2025-04-24 09:30:00,22.4,22.48,22.23,22.39,4211111.0,21.9759,22.0544,21.8091,21.9661,4211111.0
2025-04-24 10:00:00,22.39,22.68,22.39,22.68,3166270.0,21.9661,22.2506,21.9661,22.2506,3166270.0
2025-04-24 10:30:00,22.67,22.74,22.62,22.72,3223405.0,22.2408,22.3094,22.1917,22.2898,3223405.0
2025-04-24 11:00:00,22.72,22.77,22.69,22.75,1938268.0,22.2898,22.3389,22.2604,22.3192,1938268.0
2025-04-24 11:30:00,22.76,22.78,22.69,22.75,1450498.0,22.3291,22.3487,22.2604,22.3192,1450498.0
2025-04-24 12:00:00,22.76,22.8,22.73,22.77,1607040.0,22.3291,22.3683,22.2996,22.3389,1607040.0
2025-04-24 12:30:00,22.76,22.86,22.76,22.84,1726784.0,22.3291,22.4272,22.3291,22.4075,1726784.0
2025-04-24 13:00:00,22.83,22.84,22.72,22.73,1398241.0,22.3977,22.4075,22.2898,22.2996,1398241.0
2025-04-24 13:30:00,22.73,22.78,22.7,22.71,1232815.0,22.2996,22.3487,22.2702,22.28,1232815.0
2025-04-24 14:00:00,22.71,22.76,22.66,22.69,1376639.0,22.28,22.3291,22.2309,22.2604,1376639.0
2025-04-24 14:30:00,22.68,22.75,22.67,22.71,1411589.0,22.2506,22.3192,22.2408,22.28,1411589.0
2025-04-24 15:00:00,22.71,22.74,22.64,22.7,1287106.0,22.28,22.3094,22.2113,22.2702,1287106.0
2025-04-24 15:30:00,22.7,22.82,22.69,22.78,4238523.0,22.2702,22.3879,22.2604,22.3487,4238523.0
2025-04-25 09:30:00,22.77,22.81,22.47,22.52,3344520.0,22.3389,22.3781,22.0445,22.0936,3344520.0
2025-04-25 10:00:00,22.52,22.74,22.51,22.73,2285152.0,22.0936,22.3094,22.0838,22.2996,2285152.0
2025-04-25 10:30:00,22.73,22.86,22.69,22.81,1850891.0,22.2996,22.4272,22.2604,22.3781,1850891.0
2025-04-25 11:00:00,22.82,22.91,22.81,22.89,2259353.0,22.3879,22.4762,22.3781,22.4566,2259353.0
2025-04-25 11:30:00,22.9,22.94,22.83,22.92,1638492.0,22.4664,22.5056,22.3977,22.486,1638492.0
2025-04-25 12:00:00,22.93,23.03,22.9,22.98,1692231.0,22.4958,22.5939,22.4664,22.5449,1692231.0
2025-04-25 12:30:00,22.98,22.99,22.91,22.93,1524331.0,22.5449,22.5547,22.4762,22.4958,1524331.0
2025-04-25 13:00:00,22.93,22.99,22.92,22.98,1117886.0,22.4958,22.5547,22.486,22.5449,1117886.0
2025-04-25 13:30:00,22.98,22.98,22.9,22.94,1247908.0,22.5449,22.5449,22.4664,22.5056,1247908.0
2025-04-25 14:00:00,22.94,23.03,22.93,22.98,1344326.0,22.5056,22.5939,22.4958,22.5449,1344326.0
2025-04-25 14:30:00,22.98,23.05,22.98,22.98,1598641.0,22.5449,22.6136,22.5449,22.5449,1598641.0
2025-04-25 15:00:00,22.98,23.11,22.97,22.97,1964898.0,22.5449,22.6724,22.5351,22.5351,1964898.0
2025-04-25 15:30:00,22.97,23.01,22.91,22.93,4630185.0,22.5351,22.5743,22.4762,22.4958,4630185.0
2025-04-28 09:30:00,23.03,23.25,23.01,23.21,5388879.0,22.5939,22.8098,22.5743,22.7705,5388879.0
2025-04-28 10:00:00,23.21,23.29,23.15,23.18,2481012.0,22.7705,22.849,22.7117,22.7411,2481012.0
2025-04-28 10:30:00,23.19,23.25,23.11,23.19,1931674.0,22.7509,22.8098,22.6724,22.7509,1931674.0
2025-04-28 11:00:00,23.19,23.22,23.07,23.09,2650970.0,22.7509,22.7803,22.6332,22.6528,2650970.0
2025-04-28 11:30:00,23.09,23.11,23.03,23.06,1677927.0,22.6528,22.6724,22.5939,22.6234,1677927.0
2025-04-28 12:00:00,23.05,23.07,23.0,23.02,927386.0,22.6136,22.6332,22.5645,22.5841,927386.0
2025-04-28 12:30:00,23.02,23.03,22.95,22.96,2768918.0,22.5841,22.5939,22.5155,22.5253,2768918.0
2025-04-28 13:00:00,22.96,23.0,22.94,22.94,1278411.0,22.5253,22.5645,22.5056,22.5056,1278411.0
2025-04-28 13:30:00,22.95,22.98,22.9,22.97,1488838.0,22.5155,22.5449,22.4664,22.5351,1488838.0
2025-04-28 14:00:00,22.98,23.02,22.96,23.02,1945395.0,22.5449,22.5841,22.5253,22.5841,1945395.0
2025-04-28 14:30:00,23.01,23.02,22.98,22.98,1638989.0,22.5743,22.5841,22.5449,22.5449,1638989.0
2025-04-28 15:00:00,22.98,23.01,22.94,22.98,2804886.0,22.5449,22.5743,22.5056,22.5449,2804886.0
2025-04-28 15:30:00,22.98,23.07,22.94,23.03,6444278.0,22.5449,22.6332,22.5056,22.5939,6444278.0
2025-04-29 09:30:00,22.83,23.5,22.46,23.48,14483384.0,22.3977,23.055,22.0347,23.0354,14483384.0
2025-04-29 10:00:00,23.48,23.53,23.13,23.26,7365789.0,23.0354,23.0845,22.692,22.8196,7365789.0
2025-04-29 10:30:00,23.26,23.96,23.2,23.91,11486760.0,22.8196,23.5063,22.7607,23.4573,11486760.0
2025-04-29 11:00:00,23.91,23.94,23.7,23.89,5324362.0,23.4573,23.4867,23.2513,23.4377,5324362.0
2025-04-29 11:30:00,23.88,23.96,23.83,23.88,4040658.0,23.4278,23.5063,23.3788,23.4278,4040658.0
2025-04-29 12:00:00,23.89,24.08,23.87,24.05,2956845.0,23.4377,23.6241,23.418,23.5946,2956845.0
2025-04-29 12:30:00,24.05,24.12,23.83,23.85,5008003.0,23.5946,23.6633,23.3788,23.3984,5008003.0
2025-04-29 13:00:00,23.85,23.94,23.79,23.94,3000335.0,23.3984,23.4867,23.3396,23.4867,3000335.0
2025-04-29 13:30:00,23.94,24.0,23.89,23.93,1701335.0,23.4867,23.5456,23.4377,23.4769,1701335.0
2025-04-29 14:00:00,23.94,23.98,23.76,23.88,1716922.0,23.4867,23.526,23.3101,23.4278,1716922.0
2025-04-29 14:30:00,23.88,24.0,23.87,23.93,1822138.0,23.4278,23.5456,23.418,23.4769,1822138.0
2025-04-29 15:00:00,23.93,24.1,23.91,24.02,2928838.0,23.4769,23.6437,23.4573,23.5652,2928838.0
2025-04-29 15:30:00,24.02,24.03,23.78,23.79,6265484.0,23.5652,23.575,23.3297,23.3396,6265484.0
2025-04-30 09:30:00,24.2,24.34,23.98,24.07,8977428.0,23.7418,23.8791,23.526,23.6142,8977428.0
2025-04-30 10:00:00,24.07,24.37,24.0,24.32,5143270.0,23.6142,23.9086,23.5456,23.8595,5143270.0
2025-04-30 10:30:00,24.32,24.35,24.14,24.24,2708457.0,23.8595,23.8889,23.6829,23.781,2708457.0
2025-04-30 11:00:00,24.25,24.32,24.19,24.3,2711621.0,23.7908,23.8595,23.732,23.8399,2711621.0
2025-04-30 11:30:00,24.3,24.3,24.15,24.2,1610625.0,23.8399,23.8399,23.6927,23.7418,1610625.0
2025-04-30 12:00:00,24.19,24.23,24.16,24.22,1328402.0,23.732,23.7712,23.7025,23.7614,1328402.0
2025-04-30 12:30:00,24.22,24.28,24.19,24.21,1240585.0,23.7614,23.8203,23.732,23.7516,1240585.0
2025-04-30 13:00:00,24.21,24.32,24.17,24.3,1750936.0,23.7516,23.8595,23.7124,23.8399,1750936.0
2025-04-30 13:30:00,24.3,24.35,24.26,24.27,1170858.0,23.8399,23.8889,23.8007,23.8105,1170858.0
2025-04-30 14:00:00,24.26,24.32,24.18,24.23,2498668.0,23.8007,23.8595,23.7222,23.7712,2498668.0
2025-04-30 14:30:00,24.23,24.28,24.19,24.26,1807531.0,23.7712,23.8203,23.732,23.8007,1807531.0
2025-04-30 15:00:00,24.26,24.32,24.24,24.25,1429755.0,23.8007,23.8595,23.781,23.7908,1429755.0
2025-04-30 15:30:00,24.25,24.44,24.19,24.38,5107761.0,23.7908,23.9772,23.732,23.9184,5107761.0
2025-05-01 09:30:00,24.3,24.33,23.89,24.04,6714384.0,23.8399,23.8693,23.4377,23.5848,6714384.0
2025-05-01 10:00:00,24.04,24.18,24.01,24.16,4155180.0,23.5848,23.7222,23.5554,23.7025,4155180.0
2025-05-01 10:30:00,24.15,24.16,24.02,24.03,2717816.0,23.6927,23.7025,23.5652,23.575,2717816.0
2025-05-01 11:00:00,24.03,24.1,24.01,24.07,2047688.0,23.575,23.6437,23.5554,23.6142,2047688.0
2025-05-01 11:30:00,24.07,24.07,23.9,23.92,1703878.0,23.6142,23.6142,23.4475,23.4671,1703878.0
2025-05-01 12:00:00,23.91,23.92,23.8,23.85,1947941.0,23.4573,23.4671,23.3494,23.3984,1947941.0
2025-05-01 12:30:00,23.85,24.0,23.83,23.95,2133407.0,23.3984,23.5456,23.3788,23.4965,2133407.0
2025-05-01 13:00:00,23.95,24.04,23.94,24.0,1496962.0,23.4965,23.5848,23.4867,23.5456,1496962.0
2025-05-01 13:30:00,24.0,24.07,23.99,24.03,1088742.0,23.5456,23.6142,23.5358,23.575,1088742.0
2025-05-01 14:00:00,24.03,24.11,24.02,24.1,1470884.0,23.575,23.6535,23.5652,23.6437,1470884.0
2025-05-01 14:30:00,24.1,24.12,24.05,24.08,964138.0,23.6437,23.6633,23.5946,23.6241,964138.0
2025-05-01 15:00:00,24.07,24.1,23.96,24.0,2150581.0,23.6142,23.6437,23.5063,23.5456,2150581.0
2025-05-01 15:30:00,23.99,24.04,23.88,23.92,3682142.0,23.5358,23.5848,23.4278,23.4671,3682142.0
2025-05-02 09:30:00,24.28,24.3,23.97,24.03,3623714.0,23.8203,23.8399,23.5161,23.575,3623714.0
2025-05-02 10:00:00,24.02,24.12,24.01,24.1,1574320.0,23.5652,23.6633,23.5554,23.6437,1574320.0
2025-05-02 10:30:00,24.1,24.14,24.04,24.14,1453612.0,23.6437,23.6829,23.5848,23.6829,1453612.0
2025-05-02 11:00:00,24.14,24.14,23.99,24.03,1710030.0,23.6829,23.6829,23.5358,23.575,1710030.0
2025-05-02 11:30:00,24.03,24.19,24.02,24.14,1736800.0,23.575,23.732,23.5652,23.6829,1736800.0
2025-05-02 12:00:00,24.14,24.21,24.12,24.17,1182676.0,23.6829,23.7516,23.6633,23.7124,1182676.0
2025-05-02 12:30:00,24.17,24.23,24.16,24.2,1100628.0,23.7124,23.7712,23.7025,23.7418,1100628.0
2025-05-02 13:00:00,24.2,24.24,24.17,24.2,1139983.0,23.7418,23.781,23.7124,23.7418,1139983.0
2025-05-02 13:30:00,24.2,24.22,24.16,24.17,972327.0,23.7418,23.7614,23.7025,23.7124,972327.0
2025-05-02 14:00:00,24.18,24.24,24.17,24.2,1158374.0,23.7222,23.781,23.7124,23.7418,1158374.0
2025-05-02 14:30:00,24.2,24.22,24.18,24.19,1424278.0,23.7418,23.7614,23.7222,23.732,1424278.0
2025-05-02 15:00:00,24.19,24.3,24.18,24.25,2021236.0,23.732,23.8399,23.7222,23.7908,2021236.0
2025-05-02 15:30:00,24.25,24.27,24.17,24.19,4102277.0,23.7908,23.8105,23.7124,23.732,4102277.0
2025-05-05 09:30:00,24.2,24.25,23.98,24.02,3533088.0,23.7418,23.7908,23.526,23.5652,3533088.0
2025-05-05 10:00:00,24.02,24.1,24.0,24.09,2014179.0,23.5652,23.6437,23.5456,23.6339,2014179.0
2025-05-05 10:30:00,24.09,24.12,24.03,24.06,1229654.0,23.6339,23.6633,23.575,23.6044,1229654.0
2025-05-05 11:00:00,24.06,24.07,23.96,24.0,1668981.0,23.6044,23.6142,23.5063,23.5456,1668981.0
2025-05-05 11:30:00,24.0,24.01,23.92,23.98,1662965.0,23.5456,23.5554,23.4671,23.526,1662965.0
2025-05-05 12:00:00,23.98,24.04,23.98,24.02,858436.0,23.526,23.5848,23.526,23.5652,858436.0
2025-05-05 12:30:00,24.02,24.02,23.96,23.98,1129094.0,23.5652,23.5652,23.5063,23.526,1129094.0
2025-05-05 13:00:00,23.98,23.99,23.88,23.89,2759191.0,23.526,23.5358,23.4278,23.4377,2759191.0
2025-05-05 13:30:00,23.89,23.94,23.85,23.87,3426503.0,23.4377,23.4867,23.3984,23.418,3426503.0
2025-05-05 14:00:00,23.87,23.96,23.86,23.95,4184303.0,23.418,23.5063,23.4082,23.4965,4184303.0
2025-05-05 14:30:00,23.95,24.0,23.93,23.96,1459432.0,23.4965,23.5456,23.4769,23.5063,1459432.0
2025-05-05 15:00:00,23.96,23.99,23.91,23.93,1684933.0,23.5063,23.5358,23.4573,23.4769,1684933.0
2025-05-05 15:30:00,23.93,23.96,23.85,23.88,3958225.0,23.4769,23.5063,23.3984,23.4278,3958225.0
2025-05-06 09:30:00,23.83,23.89,23.43,23.46,8479348.0,23.3788,23.4377,22.9864,23.0158,8479348.0
2025-05-06 10:00:00,23.47,23.5,23.37,23.5,2978886.0,23.0256,23.055,22.9275,23.055,2978886.0
2025-05-06 10:30:00,23.5,23.52,23.44,23.48,2098992.0,23.055,23.0747,22.9962,23.0354,2098992.0
2025-05-06 11:00:00,23.48,23.54,23.42,23.53,2251177.0,23.0354,23.0943,22.9766,23.0845,2251177.0
2025-05-06 11:30:00,23.53,23.55,23.44,23.51,1652139.0,23.0845,23.1041,22.9962,23.0649,1652139.0
2025-05-06 12:00:00,23.51,23.56,23.43,23.46,1683427.0,23.0649,23.1139,22.9864,23.0158,1683427.0
2025-05-06 12:30:00,23.46,23.48,23.23,23.24,3748187.0,23.0158,23.0354,22.7902,22.8,3748187.0
2025-05-06 13:00:00,23.25,23.28,23.14,23.16,3134579.0,22.8098,22.8392,22.7019,22.7215,3134579.0
2025-05-06 13:30:00,23.15,23.19,23.04,23.09,3565750.0,22.7117,22.7509,22.6038,22.6528,3565750.0
2025-05-06 14:00:00,23.1,23.14,23.05,23.07,2458279.0,22.6626,22.7019,22.6136,22.6332,2458279.0
2025-05-06 14:30:00,23.07,23.1,23.01,23.08,2586448.0,22.6332,22.6626,22.5743,22.643,2586448.0
2025-05-06 15:00:00,23.09,23.09,22.95,23.0,3488056.0,22.6528,22.6528,22.5155,22.5645,3488056.0
2025-05-06 15:30:00,23.0,23.05,22.84,22.87,7707726.0,22.5645,22.6136,22.4075,22.437,7707726.0
2025-05-07 09:30:00,22.99,23.09,22.9,23.0,5041055.0,22.5547,22.6528,22.4664,22.5645,5041055.0
2025-05-07 10:00:00,23.01,23.04,22.84,22.85,3296429.0,22.5743,22.6038,22.4075,22.4173,3296429.0
2025-05-07 10:30:00,22.84,22.94,22.82,22.9,3292277.0,22.4075,22.5056,22.3879,22.4664,3292277.0
2025-05-07 11:00:00,22.89,22.91,22.85,22.91,1737700.0,22.4566,22.4762,22.4173,22.4762,1737700.0
2025-05-07 11:30:00,22.91,22.97,22.9,22.94,1830707.0,22.4762,22.5351,22.4664,22.5056,1830707.0
2025-05-07 12:00:00,22.94,22.97,22.89,22.89,1307944.0,22.5056,22.5351,22.4566,22.4566,1307944.0
2025-05-07 12:30:00,22.9,22.97,22.89,22.96,1829363.0,22.4664,22.5351,22.4566,22.5253,1829363.0
2025-05-07 13:00:00,22.96,22.97,22.89,22.9,1656023.0,22.5253,22.5351,22.4566,22.4664,1656023.0
2025-05-07 13:30:00,22.89,22.91,22.8,22.81,1945239.0,22.4566,22.4762,22.3683,22.3781,1945239.0
2025-05-07 14:00:00,22.8,22.84,22.72,22.83,4552685.0,22.3683,22.4075,22.2898,22.3977,4552685.0
2025-05-07 14:30:00,22.82,22.89,22.74,22.87,2259965.0,22.3879,22.4566,22.3094,22.437,2259965.0
2025-05-07 15:00:00,22.87,22.87,22.73,22.76,2687302.0,22.437,22.437,22.2996,22.3291,2687302.0
2025-05-07 15:30:00,22.75,22.88,22.74,22.78,6304884.0,22.3192,22.4468,22.3094,22.3487,6304884.0
2025-05-08 09:30:00,22.82,22.83,22.51,22.72,6092624.0,22.3879,22.3977,22.0838,22.2898,6092624.0
2025-05-08 10:00:00,22.73,22.96,22.7,22.96,4363158.0,22.2996,22.5253,22.2702,22.5253,4363158.0
2025-05-08 10:30:00,22.95,23.0,22.78,22.82,4666996.0,22.5155,22.5645,22.3487,22.3879,4666996.0
2025-05-08 11:00:00,22.82,22.87,22.79,22.8,2352302.0,22.3879,22.437,22.3585,22.3683,2352302.0
2025-05-08 11:30:00,22.8,22.94,22.77,22.85,3757922.0,22.3683,22.5056,22.3389,22.4173,3757922.0
2025-05-08 12:00:00,22.85,22.93,22.83,22.89,1421316.0,22.4173,22.4958,22.3977,22.4566,1421316.0
2025-05-08 12:30:00,22.89,23.09,22.89,23.06,2510876.0,22.4566,22.6528,22.4566,22.6234,2510876.0
2025-05-08 13:00:00,23.07,23.07,22.98,22.99,1828500.0,22.6332,22.6332,22.5449,22.5547,1828500.0
2025-05-08 13:30:00,22.99,23.01,22.88,22.89,1223180.0,22.5547,22.5743,22.4468,22.4566,1223180.0
2025-05-08 14:00:00,22.89,23.06,22.87,22.98,2358758.0,22.4566,22.6234,22.437,22.5449,2358758.0
2025-05-08 14:30:00,22.98,23.06,22.97,23.02,2069548.0,22.5449,22.6234,22.5351,22.5841,2069548.0
2025-05-08 15:00:00,23.02,23.08,22.97,23.07,2046274.0,22.5841,22.643,22.5351,22.6332,2046274.0
2025-05-08 15:30:00,23.07,23.08,22.95,22.98,5010838.0,22.6332,22.643,22.5155,22.5449,5010838.0
2025-05-09 09:30:00,22.51,22.6,22.34,22.55,4837577.0,22.51,22.6,22.34,22.55,4837577.0
2025-05-09 10:00:00,22.55,22.58,22.51,22.55,2069467.0,22.55,22.58,22.51,22.55,2069467.0
2025-05-09 10:30:00,22.55,22.6,22.47,22.5,2297093.0,22.55,22.6,22.47,22.5,2297093.0
2025-05-09 11:00:00,22.5,22.52,22.43,22.49,2271047.0,22.5,22.52,22.43,22.49,2271047.0
2025-05-09 11:30:00,22.48,22.5,22.44,22.46,1582700.0,22.48,22.5,22.44,22.46,1582700.0
2025-05-09 12:00:00,22.45,22.47,22.4,22.41,1464967.0,22.45,22.47,22.4,22.41,1464967.0
2025-05-09 12:30:00,22.41,22.42,22.37,22.39,1397609.0,22.41,22.42,22.37,22.39,1397609.0
2025-05-09 13:00:00,22.38,22.43,22.38,22.41,1189079.0,22.38,22.43,22.38,22.41,1189079.0
2025-05-09 13:30:00,22.41,22.47,22.38,22.45,1489458.0,22.41,22.47,22.38,22.45,1489458.0
2025-05-09 14:00:00,22.45,22.54,22.44,22.48,2608030.0,22.45,22.54,22.44,22.48,2608030.0
2025-05-09 14:30:00,22.48,22.5,22.42,22.45,1612730.0,22.48,22.5,22.42,22.45,1612730.0
2025-05-09 15:00:00,22.45,22.46,22.38,22.4,1851724.0,22.45,22.46,22.38,22.4,1851724.0
2025-05-09 15:30:00,22.4,22.41,22.26,22.28,6453155.0,22.4,22.41,22.26,22.28,6453155.0
2025-05-12 09:30:00,22.23,23.02,22.18,22.76,15257246.0,22.23,23.02,22.18,22.76,15257246.0
2025-05-12 10:00:00,22.77,22.91,22.69,22.86,6689895.0,22.77,22.91,22.69,22.86,6689895.0
2025-05-12 10:30:00,22.85,22.98,22.77,22.88,4151970.0,22.85,22.98,22.77,22.88,4151970.0
2025-05-12 11:00:00,22.88,22.98,22.84,22.9,3648759.0,22.88,22.98,22.84,22.9,3648759.0
2025-05-12 11:30:00,22.91,22.99,22.86,22.88,3211494.0,22.91,22.99,22.86,22.88,3211494.0
2025-05-12 12:00:00,22.88,23.02,22.86,22.98,2425300.0,22.88,23.02,22.86,22.98,2425300.0
2025-05-12 12:30:00,22.97,23.11,22.97,23.08,2316973.0,22.97,23.11,22.97,23.08,2316973.0
2025-05-12 13:00:00,23.08,23.15,23.04,23.07,3173326.0,23.08,23.15,23.04,23.07,3173326.0
2025-05-12 13:30:00,23.08,23.09,23.01,23.04,1743113.0,23.08,23.09,23.01,23.04,1743113.0
2025-05-12 14:00:00,23.04,23.11,22.98,23.0,2059497.0,23.04,23.11,22.98,23.0,2059497.0
2025-05-12 14:30:00,23.0,23.02,22.97,22.99,2430941.0,23.0,23.02,22.97,22.99,2430941.0
2025-05-12 15:00:00,23.0,23.08,22.98,23.01,2105754.0,23.0,23.08,22.98,23.01,2105754.0
2025-05-12 15:30:00,23.01,23.11,23.0,23.09,6035630.0,23.01,23.11,23.0,23.09,6035630.0
2025-05-13 09:30:00,22.92,22.94,22.49,22.73,5105113.0,22.92,22.94,22.49,22.73,5105113.0
2025-05-13 10:00:00,22.73,22.79,22.67,22.7,2765269.0,22.73,22.79,22.67,22.7,2765269.0
2025-05-13 10:30:00,22.7,22.78,22.68,22.71,2799173.0,22.7,22.78,22.68,22.71,2799173.0
2025-05-13 11:00:00,22.71,22.81,22.71,22.79,2382761.0,22.71,22.81,22.71,22.79,2382761.0
2025-05-13 11:30:00,22.79,22.89,22.78,22.81,1775579.0,22.79,22.89,22.78,22.81,1775579.0
2025-05-13 12:00:00,22.81,22.9,22.8,22.86,1801393.0,22.81,22.9,22.8,22.86,1801393.0
2025-05-13 12:30:00,22.87,22.9,22.84,22.87,1754245.0,22.87,22.9,22.84,22.87,1754245.0
2025-05-13 13:00:00,22.87,22.88,22.8,22.86,1423436.0,22.87,22.88,22.8,22.86,1423436.0
2025-05-13 13:30:00,22.86,22.93,22.85,22.9,1286965.0,22.86,22.93,22.85,22.9,1286965.0
2025-05-13 14:00:00,22.91,22.94,22.89,22.91,1608174.0,22.91,22.94,22.89,22.91,1608174.0
2025-05-13 14:30:00,22.92,22.96,22.91,22.93,1563738.0,22.92,22.96,22.91,22.93,1563738.0
2025-05-13 15:00:00,22.93,22.98,22.92,22.98,1835305.0,22.93,22.98,22.92,22.98,1835305.0
2025-05-13 15:30:00,22.98,22.98,22.86,22.86,4089033.0,22.98,22.98,22.86,22.86,4089033.0
2025-05-14 09:30:00,22.86,22.9,22.56,22.58,3853090.0,22.86,22.9,22.56,22.58,3853090.0
2025-05-14 10:00:00,22.58,22.59,22.3,22.3,4349780.0,22.58,22.59,22.3,22.3,4349780.0
2025-05-14 10:30:00,22.3,22.35,22.21,22.25,3566118.0,22.3,22.35,22.21,22.25,3566118.0
2025-05-14 11:00:00,22.25,22.26,22.14,22.23,4492552.0,22.25,22.26,22.14,22.23,4492552.0
2025-05-14 11:30:00,22.23,22.3,22.19,22.23,3655636.0,22.23,22.3,22.19,22.23,3655636.0
2025-05-14 12:00:00,22.22,22.24,22.1,22.11,2887535.0,22.22,22.24,22.1,22.11,2887535.0
2025-05-14 12:30:00,22.11,22.13,22.06,22.12,3400694.0,22.11,22.13,22.06,22.12,3400694.0
2025-05-14 13:00:00,22.11,22.13,22.05,22.07,2483900.0,22.11,22.13,22.05,22.07,2483900.0
2025-05-14 13:30:00,22.07,22.12,22.05,22.09,1998425.0,22.07,22.12,22.05,22.09,1998425.0
2025-05-14 14:00:00,22.09,22.1,22.02,22.03,2185318.0,22.09,22.1,22.02,22.03,2185318.0
2025-05-14 14:30:00,22.03,22.12,22.02,22.12,2216130.0,22.03,22.12,22.02,22.12,2216130.0
2025-05-14 15:00:00,22.11,22.12,22.01,22.04,3942399.0,22.11,22.12,22.01,22.04,3942399.0
2025-05-14 15:30:00,22.04,22.07,21.97,21.99,8478219.0,22.04,22.07,21.97,21.99,8478219.0
2025-05-15 09:30:00,22.2,22.28,22.09,22.24,3402626.0,22.2,22.28,22.09,22.24,3402626.0
2025-05-15 10:00:00,22.25,22.34,22.24,22.3,2613378.0,22.25,22.34,22.24,22.3,2613378.0
2025-05-15 10:30:00,22.29,22.41,22.27,22.4,2912795.0,22.29,22.41,22.27,22.4,2912795.0
2025-05-15 11:00:00,22.41,22.53,22.4,22.43,4586563.0,22.41,22.53,22.4,22.43,4586563.0
2025-05-15 11:30:00,22.43,22.48,22.37,22.41,2905566.0,22.43,22.48,22.37,22.41,2905566.0
2025-05-15 12:00:00,22.41,22.52,22.39,22.48,2421349.0,22.41,22.52,22.39,22.48,2421349.0
2025-05-15 12:30:00,22.48,22.5,22.43,22.5,1270275.0,22.48,22.5,22.43,22.5,1270275.0
2025-05-15 13:00:00,22.49,22.51,22.41,22.45,1895071.0,22.49,22.51,22.41,22.45,1895071.0
2025-05-15 13:30:00,22.45,22.5,22.44,22.48,2383870.0,22.45,22.5,22.44,22.48,2383870.0
2025-05-15 14:00:00,22.48,22.49,22.44,22.45,1992303.0,22.48,22.49,22.44,22.45,1992303.0
2025-05-15 14:30:00,22.46,22.49,22.43,22.47,2410111.0,22.46,22.49,22.43,22.47,2410111.0
2025-05-15 15:00:00,22.48,22.52,22.44,22.51,2363558.0,22.48,22.52,22.44,22.51,2363558.0
2025-05-15 15:30:00,22.5,22.6,22.48,22.6,6522047.0,22.5,22.6,22.48,22.6,6522047.0
2025-05-16 09:30:00,22.65,22.71,22.45,22.69,3763245.0,22.65,22.71,22.45,22.69,3763245.0
2025-05-16 10:00:00,22.68,22.71,22.61,22.66,1806183.0,22.68,22.71,22.61,22.66,1806183.0
2025-05-16 10:30:00,22.66,22.74,22.62,22.64,1569882.0,22.66,22.74,22.62,22.64,1569882.0
2025-05-16 11:00:00,22.64,22.68,22.61,22.63,1441326.0,22.64,22.68,22.61,22.63,1441326.0
2025-05-16 11:30:00,22.62,22.67,22.57,22.65,1387513.0,22.62,22.67,22.57,22.65,1387513.0
2025-05-16 12:00:00,22.65,22.7,22.64,22.7,1028859.0,22.65,22.7,22.64,22.7,1028859.0
2025-05-16 12:30:00,22.69,22.72,22.66,22.69,1329759.0,22.69,22.72,22.66,22.69,1329759.0
2025-05-16 13:00:00,22.69,22.77,22.67,22.69,2471429.0,22.69,22.77,22.67,22.69,2471429.0
2025-05-16 13:30:00,22.7,22.75,22.69,22.71,2019562.0,22.7,22.75,22.69,22.71,2019562.0
2025-05-16 14:00:00,22.71,22.76,22.71,22.75,1241246.0,22.71,22.76,22.71,22.75,1241246.0
2025-05-16 14:30:00,22.75,22.76,22.72,22.75,1995248.0,22.75,22.76,22.72,22.75,1995248.0
2025-05-16 15:00:00,22.75,22.79,22.74,22.75,1579988.0,22.75,22.79,22.74,22.75,1579988.0
2025-05-16 15:30:00,22.75,22.85,22.74,22.83,4650205.0,22.75,22.85,22.74,22.83,4650205.0
2025-05-19 09:30:00,22.74,22.98,22.64,22.89,4026663.0,22.74,22.98,22.64,22.89,4026663.0
2025-05-19 10:00:00,22.89,22.93,22.8,22.86,1554856.0,22.89,22.93,22.8,22.86,1554856.0
2025-05-19 10:30:00,22.87,22.88,22.83,22.84,1335438.0,22.87,22.88,22.83,22.84,1335438.0
2025-05-19 11:00:00,22.84,22.93,22.83,22.93,1773570.0,22.84,22.93,22.83,22.93,1773570.0
2025-05-19 11:30:00,22.93,22.94,22.88,22.91,1105276.0,22.93,22.94,22.88,22.91,1105276.0
2025-05-19 12:00:00,22.91,22.95,22.89,22.93,914289.0,22.91,22.95,22.89,22.93,914289.0
2025-05-19 12:30:00,22.93,22.98,22.9,22.97,1561604.0,22.93,22.98,22.9,22.97,1561604.0
2025-05-19 13:00:00,22.97,22.98,22.9,22.96,2131738.0,22.97,22.98,22.9,22.96,2131738.0
2025-05-19 13:30:00,22.96,22.96,22.91,22.94,1079312.0,22.96,22.96,22.91,22.94,1079312.0
2025-05-19 14:00:00,22.94,22.95,22.91,22.94,944401.0,22.94,22.95,22.91,22.94,944401.0
2025-05-19 14:30:00,22.94,22.96,22.93,22.96,873938.0,22.94,22.96,22.93,22.96,873938.0
2025-05-19 15:00:00,22.96,22.98,22.94,22.95,1223240.0,22.96,22.98,22.94,22.95,1223240.0
2025-05-19 15:30:00,22.95,23.03,22.94,23.01,4593110.0,22.95,23.03,22.94,23.01,4593110.0
2025-05-20 09:30:00,23.17,23.62,23.15,23.57,7428712.0,23.17,23.62,23.15,23.57,7428712.0
2025-05-20 10:00:00,23.56,23.7,23.47,23.54,7097457.0,23.56,23.7,23.47,23.54,7097457.0
2025-05-20 10:30:00,23.54,23.56,23.32,23.36,4674276.0,23.54,23.56,23.32,23.36,4674276.0
2025-05-20 11:00:00,23.36,23.51,23.21,23.43,8229345.0,23.36,23.51,23.21,23.43,8229345.0
2025-05-20 11:30:00,23.43,23.46,23.36,23.38,2663529.0,23.43,23.46,23.36,23.38,2663529.0
2025-05-20 12:00:00,23.39,23.4,23.33,23.37,1810941.0,23.39,23.4,23.33,23.37,1810941.0
2025-05-20 12:30:00,23.37,23.39,23.31,23.33,1448381.0,23.37,23.39,23.31,23.33,1448381.0
2025-05-20 13:00:00,23.32,23.41,23.32,23.37,1624069.0,23.32,23.41,23.32,23.37,1624069.0
2025-05-20 13:30:00,23.37,23.5,23.36,23.49,1958577.0,23.37,23.5,23.36,23.49,1958577.0
2025-05-20 14:00:00,23.5,23.52,23.41,23.42,2052025.0,23.5,23.52,23.41,23.42,2052025.0
2025-05-20 14:30:00,23.41,23.45,23.4,23.43,1537988.0,23.41,23.45,23.4,23.43,1537988.0
2025-05-20 15:00:00,23.43,23.45,23.38,23.44,1659604.0,23.43,23.45,23.38,23.44,1659604.0
2025-05-20 15:30:00,23.44,23.55,23.44,23.53,6343762.0,23.44,23.55,23.44,23.53,6343762.0
2025-05-21 09:30:00,23.47,23.47,23.29,23.32,2946197.0,23.47,23.47,23.29,23.32,2946197.0
2025-05-21 10:00:00,23.32,23.43,23.31,23.4,1705289.0,23.32,23.43,23.31,23.4,1705289.0
2025-05-21 10:30:00,23.4,23.43,23.35,23.38,1886047.0,23.4,23.43,23.35,23.38,1886047.0
2025-05-21 11:00:00,23.39,23.47,23.35,23.45,1210529.0,23.39,23.47,23.35,23.45,1210529.0
2025-05-21 11:30:00,23.45,23.48,23.4,23.47,1173103.0,23.45,23.48,23.4,23.47,1173103.0
2025-05-21 12:00:00,23.46,23.47,23.37,23.4,1362687.0,23.46,23.47,23.37,23.4,1362687.0
2025-05-21 12:30:00,23.4,23.43,23.37,23.37,1611714.0,23.4,23.43,23.37,23.37,1611714.0
2025-05-21 13:00:00,23.38,23.39,23.23,23.23,2314574.0,23.38,23.39,23.23,23.23,2314574.0
2025-05-21 13:30:00,23.23,23.34,23.18,23.21,5047941.0,23.23,23.34,23.18,23.21,5047941.0
2025-05-21 14:00:00,23.21,23.23,23.14,23.19,1746664.0,23.21,23.23,23.14,23.19,1746664.0
2025-05-21 14:30:00,23.19,23.24,23.15,23.19,1678449.0,23.19,23.24,23.15,23.19,1678449.0
2025-05-21 15:00:00,23.19,23.2,23.11,23.11,2144731.0,23.19,23.2,23.11,23.11,2144731.0
2025-05-21 15:30:00,23.11,23.17,23.04,23.04,4591169.0,23.11,23.17,23.04,23.04,4591169.0
2025-05-22 09:30:00,23.04,23.04,22.84,22.86,4179268.0,23.04,23.04,22.84,22.86,4179268.0
2025-05-22 10:00:00,22.86,23.04,22.85,22.93,2356823.0,22.86,23.04,22.85,22.93,2356823.0
2025-05-22 10:30:00,22.93,22.94,22.82,22.9,2402166.0,22.93,22.94,22.82,22.9,2402166.0
2025-05-22 11:00:00,22.89,22.9,22.81,22.83,1900020.0,22.89,22.9,22.81,22.83,1900020.0
2025-05-22 11:30:00,22.83,22.87,22.82,22.87,2198998.0,22.83,22.87,22.82,22.87,2198998.0
2025-05-22 12:00:00,22.87,22.96,22.85,22.94,1582307.0,22.87,22.96,22.85,22.94,1582307.0
2025-05-22 12:30:00,22.94,22.95,22.88,22.89,1602948.0,22.94,22.95,22.88,22.89,1602948.0
2025-05-22 13:00:00,22.89,22.99,22.85,22.96,1647660.0,22.89,22.99,22.85,22.96,1647660.0
2025-05-22 13:30:00,22.96,23.07,22.95,23.04,1907436.0,22.96,23.07,22.95,23.04,1907436.0
2025-05-22 14:00:00,23.05,23.15,23.04,23.14,1840844.0,23.05,23.15,23.04,23.14,1840844.0
2025-05-22 14:30:00,23.14,23.16,23.09,23.11,2038654.0,23.14,23.16,23.09,23.11,2038654.0
2025-05-22 15:00:00,23.11,23.14,23.04,23.12,2091336.0,23.11,23.14,23.04,23.12,2091336.0
2025-05-22 15:30:00,23.13,23.15,22.98,23.01,4975443.0,23.13,23.15,22.98,23.01,4975443.0
2025-05-23 09:30:00,22.95,23.17,22.88,23.13,2989015.0,22.95,23.17,22.88,23.13,2989015.0
2025-05-23 10:00:00,23.13,23.19,23.07,23.12,2589297.0,23.13,23.19,23.07,23.12,2589297.0
2025-05-23 10:30:00,23.12,23.2,23.12,23.18,2352753.0,23.12,23.2,23.12,23.18,2352753.0
2025-05-23 11:00:00,23.18,23.19,23.1,23.16,1741762.0,23.18,23.19,23.1,23.16,1741762.0
2025-05-23 11:30:00,23.17,23.23,23.16,23.16,1727311.0,23.17,23.23,23.16,23.16,1727311.0
2025-05-23 12:00:00,23.16,23.17,23.09,23.16,1017288.0,23.16,23.17,23.09,23.16,1017288.0
2025-05-23 12:30:00,23.16,23.21,23.11,23.2,1067056.0,23.16,23.21,23.11,23.2,1067056.0
2025-05-23 13:00:00,23.19,23.31,23.18,23.3,1481734.0,23.19,23.31,23.18,23.3,1481734.0
2025-05-23 13:30:00,23.3,23.36,23.28,23.32,1736733.0,23.3,23.36,23.28,23.32,1736733.0
2025-05-23 14:00:00,23.32,23.34,23.28,23.3,1438312.0,23.32,23.34,23.28,23.3,1438312.0
2025-05-23 14:30:00,23.3,23.34,23.29,23.3,1574541.0,23.3,23.34,23.29,23.3,1574541.0
2025-05-23 15:00:00,23.3,23.36,23.28,23.32,1570520.0,23.3,23.36,23.28,23.32,1570520.0
2025-05-23 15:30:00,23.33,23.39,23.28,23.34,3441332.0,23.33,23.39,23.28,23.34,3441332.0
2025-05-27 09:30:00,23.55,23.58,23.41,23.47,3273021.0,23.55,23.58,23.41,23.47,3273021.0
2025-05-27 10:00:00,23.47,23.51,23.36,23.38,2229625.0,23.47,23.51,23.36,23.38,2229625.0
2025-05-27 10:30:00,23.38,23.55,23.36,23.54,1955753.0,23.38,23.55,23.36,23.54,1955753.0
2025-05-27 11:00:00,23.54,23.55,23.47,23.5,2233544.0,23.54,23.55,23.47,23.5,2233544.0
2025-05-27 11:30:00,23.5,23.55,23.49,23.51,1559046.0,23.5,23.55,23.49,23.51,1559046.0
2025-05-27 12:00:00,23.51,23.53,23.48,23.51,1039168.0,23.51,23.53,23.48,23.51,1039168.0
2025-05-27 12:30:00,23.51,23.56,23.5,23.55,1170142.0,23.51,23.56,23.5,23.55,1170142.0
2025-05-27 13:00:00,23.55,23.57,23.51,23.53,1602700.0,23.55,23.57,23.51,23.53,1602700.0
2025-05-27 13:30:00,23.53,23.61,23.53,23.61,1328407.0,23.53,23.61,23.53,23.61,1328407.0
2025-05-27 14:00:00,23.61,23.62,23.55,23.55,1635803.0,23.61,23.62,23.55,23.55,1635803.0
2025-05-27 14:30:00,23.55,23.65,23.55,23.63,1238591.0,23.55,23.65,23.55,23.63,1238591.0
2025-05-27 15:00:00,23.63,23.66,23.61,23.62,1841459.0,23.63,23.66,23.61,23.62,1841459.0
2025-05-27 15:30:00,23.63,23.65,23.58,23.61,4025119.0,23.63,23.65,23.58,23.61,4025119.0
2025-05-28 09:30:00,23.61,23.64,23.43,23.53,2624960.0,23.61,23.64,23.43,23.53,2624960.0
2025-05-28 10:00:00,23.54,23.56,23.47,23.53,1497544.0,23.54,23.56,23.47,23.53,1497544.0
2025-05-28 10:30:00,23.54,23.54,23.38,23.44,1578032.0,23.54,23.54,23.38,23.44,1578032.0
2025-05-28 11:00:00,23.44,23.47,23.36,23.37,1502873.0,23.44,23.47,23.36,23.37,1502873.0
2025-05-28 11:30:00,23.37,23.41,23.32,23.33,1168632.0,23.37,23.41,23.32,23.33,1168632.0
2025-05-28 12:00:00,23.33,23.36,23.27,23.36,1977055.0,23.33,23.36,23.27,23.36,1977055.0
2025-05-28 12:30:00,23.36,23.45,23.35,23.39,1716964.0,23.36,23.45,23.35,23.39,1716964.0
2025-05-28 13:00:00,23.39,23.42,23.33,23.35,1051616.0,23.39,23.42,23.33,23.35,1051616.0
2025-05-28 13:30:00,23.35,23.35,23.13,23.16,2241757.0,23.35,23.35,23.13,23.16,2241757.0
2025-05-28 14:00:00,23.16,23.18,23.11,23.18,2138040.0,23.16,23.18,23.11,23.18,2138040.0
2025-05-28 14:30:00,23.18,23.22,23.11,23.21,1887343.0,23.18,23.22,23.11,23.21,1887343.0
2025-05-28 15:00:00,23.21,23.24,23.16,23.23,1631672.0,23.21,23.24,23.16,23.23,1631672.0
2025-05-28 15:30:00,23.23,23.24,23.12,23.18,4119521.0,23.23,23.24,23.12,23.18,4119521.0
2025-05-29 09:30:00,23.33,23.43,23.16,23.39,3371012.0,23.33,23.43,23.16,23.39,3371012.0
2025-05-29 10:00:00,23.38,23.43,23.34,23.41,1527619.0,23.38,23.43,23.34,23.41,1527619.0
2025-05-29 10:30:00,23.41,23.41,23.31,23.38,1321381.0,23.41,23.41,23.31,23.38,1321381.0
2025-05-29 11:00:00,23.37,23.4,23.33,23.39,1501591.0,23.37,23.4,23.33,23.39,1501591.0
2025-05-29 11:30:00,23.39,23.4,23.19,23.21,1398346.0,23.39,23.4,23.19,23.21,1398346.0
2025-05-29 12:00:00,23.21,23.32,23.19,23.3,1094620.0,23.21,23.32,23.19,23.3,1094620.0
2025-05-29 12:30:00,23.29,23.32,23.26,23.3,1083168.0,23.29,23.32,23.26,23.3,1083168.0
2025-05-29 13:00:00,23.3,23.33,23.28,23.32,788642.0,23.3,23.33,23.28,23.32,788642.0
2025-05-29 13:30:00,23.32,23.35,23.28,23.31,834242.0,23.32,23.35,23.28,23.31,834242.0
2025-05-29 14:00:00,23.32,23.34,23.29,23.34,841037.0,23.32,23.34,23.29,23.34,841037.0
2025-05-29 14:30:00,23.34,23.36,23.3,23.33,1118305.0,23.34,23.36,23.3,23.33,1118305.0
2025-05-29 15:00:00,23.33,23.39,23.32,23.36,1233378.0,23.33,23.39,23.32,23.36,1233378.0
2025-05-29 15:30:00,23.37,23.45,23.35,23.45,3807567.0,23.37,23.45,23.35,23.45,3807567.0
2025-05-30 09:30:00,23.48,23.55,23.16,23.32,2758533.0,23.48,23.55,23.16,23.32,2758533.0
2025-05-30 10:00:00,23.32,23.45,23.31,23.44,1431952.0,23.32,23.45,23.31,23.44,1431952.0
2025-05-30 10:30:00,23.44,23.48,23.38,23.47,1689991.0,23.44,23.48,23.38,23.47,1689991.0
2025-05-30 11:00:00,23.48,23.57,23.44,23.53,1469909.0,23.48,23.57,23.44,23.53,1469909.0
2025-05-30 11:30:00,23.54,23.55,23.47,23.52,1181420.0,23.54,23.55,23.47,23.52,1181420.0
2025-05-30 12:00:00,23.52,23.57,23.45,23.48,1446181.0,23.52,23.57,23.45,23.48,1446181.0
2025-05-30 12:30:00,23.48,23.54,23.44,23.48,1192290.0,23.48,23.54,23.44,23.48,1192290.0
2025-05-30 13:00:00,23.48,23.51,23.45,23.47,1010703.0,23.48,23.51,23.45,23.47,1010703.0
2025-05-30 13:30:00,23.48,23.53,23.44,23.5,1426103.0,23.48,23.53,23.44,23.5,1426103.0
2025-05-30 14:00:00,23.49,23.6,23.49,23.55,1368675.0,23.49,23.6,23.49,23.55,1368675.0
2025-05-30 14:30:00,23.55,23.57,23.51,23.54,1311776.0,23.55,23.57,23.51,23.54,1311776.0
2025-05-30 15:00:00,23.54,23.6,23.52,23.58,1756178.0,23.54,23.6,23.52,23.58,1756178.0
2025-05-30 15:30:00,23.58,23.62,23.44,23.47,5975044.0,23.58,23.62,23.44,23.47,5975044.0
2025-06-02 09:30:00,23.54,23.56,23.26,23.28,2903159.0,23.54,23.56,23.26,23.28,2903159.0
2025-06-02 10:00:00,23.27,23.42,23.22,23.42,2163660.0,23.27,23.42,23.22,23.42,2163660.0
2025-06-02 10:30:00,23.41,23.46,23.38,23.41,2048215.0,23.41,23.46,23.38,23.41,2048215.0
2025-06-02 11:00:00,23.41,23.47,23.35,23.42,1950869.0,23.41,23.47,23.35,23.42,1950869.0
2025-06-02 11:30:00,23.42,23.49,23.39,23.48,1473853.0,23.42,23.49,23.39,23.48,1473853.0
2025-06-02 12:00:00,23.48,23.49,23.4,23.43,1110201.0,23.48,23.49,23.4,23.43,1110201.0
2025-06-02 12:30:00,23.42,23.45,23.4,23.44,1002737.0,23.42,23.45,23.4,23.44,1002737.0
2025-06-02 13:00:00,23.44,23.45,23.37,23.38,1227893.0,23.44,23.45,23.37,23.38,1227893.0
2025-06-02 13:30:00,23.38,23.4,23.35,23.38,917839.0,23.38,23.4,23.35,23.38,917839.0
2025-06-02 14:00:00,23.38,23.4,23.33,23.39,1210963.0,23.38,23.4,23.33,23.39,1210963.0
2025-06-02 14:30:00,23.39,23.42,23.38,23.41,1043577.0,23.39,23.42,23.38,23.41,1043577.0
2025-06-02 15:00:00,23.4,23.45,23.39,23.43,1431910.0,23.4,23.45,23.39,23.43,1431910.0
2025-06-02 15:30:00,23.43,23.46,23.38,23.46,3605041.0,23.43,23.46,23.38,23.46,3605041.0
2025-06-03 09:30:00,23.38,23.52,23.06,23.35,4666562.0,23.38,23.52,23.06,23.35,4666562.0
2025-06-03 10:00:00,23.36,23.4,23.2,23.39,2854469.0,23.36,23.4,23.2,23.39,2854469.0
2025-06-03 10:30:00,23.39,23.5,23.32,23.48,2379798.0,23.39,23.5,23.32,23.48,2379798.0
2025-06-03 11:00:00,23.49,23.54,23.44,23.45,1580577.0,23.49,23.54,23.44,23.45,1580577.0
2025-06-03 11:30:00,23.46,23.54,23.41,23.42,3783377.0,23.46,23.54,23.41,23.42,3783377.0
2025-06-03 12:00:00,23.42,23.45,23.37,23.38,1653675.0,23.42,23.45,23.37,23.38,1653675.0
2025-06-03 12:30:00,23.38,23.4,23.35,23.36,1253546.0,23.38,23.4,23.35,23.36,1253546.0
2025-06-03 13:00:00,23.37,23.4,23.36,23.37,1119465.0,23.37,23.4,23.36,23.37,1119465.0
2025-06-03 13:30:00,23.37,23.41,23.36,23.4,1372352.0,23.37,23.41,23.36,23.4,1372352.0
2025-06-03 14:00:00,23.4,23.43,23.35,23.43,1663913.0,23.4,23.43,23.35,23.43,1663913.0
2025-06-03 14:30:00,23.43,23.49,23.42,23.45,1047123.0,23.43,23.49,23.42,23.45,1047123.0
2025-06-03 15:00:00,23.45,23.46,23.39,23.41,1406650.0,23.45,23.46,23.39,23.41,1406650.0
2025-06-03 15:30:00,23.41,23.43,23.33,23.36,3658396.0,23.41,23.43,23.33,23.36,3658396.0
2025-06-04 09:30:00,23.41,23.54,23.36,23.46,2444403.0,23.41,23.54,23.36,23.46,2444403.0
2025-06-04 10:00:00,23.45,23.5,23.35,23.45,1735791.0,23.45,23.5,23.35,23.45,1735791.0
2025-06-04 10:30:00,23.46,23.51,23.42,23.5,1251946.0,23.46,23.51,23.42,23.5,1251946.0
2025-06-04 11:00:00,23.5,23.51,23.43,23.48,1292507.0,23.5,23.51,23.43,23.48,1292507.0
2025-06-04 11:30:00,23.48,23.51,23.45,23.46,1369140.0,23.48,23.51,23.45,23.46,1369140.0
2025-06-04 12:00:00,23.47,23.49,23.43,23.48,863985.0,23.47,23.49,23.43,23.48,863985.0
2025-06-04 12:30:00,23.48,23.52,23.47,23.5,827416.0,23.48,23.52,23.47,23.5,827416.0
2025-06-04 13:00:00,23.51,23.54,23.47,23.5,832645.0,23.51,23.54,23.47,23.5,832645.0
2025-06-04 13:30:00,23.5,23.51,23.47,23.47,980145.0,23.5,23.51,23.47,23.47,980145.0
2025-06-04 14:00:00,23.47,23.49,23.45,23.46,763683.0,23.47,23.49,23.45,23.46,763683.0
2025-06-04 14:30:00,23.45,23.46,23.41,23.42,944328.0,23.45,23.46,23.41,23.42,944328.0
2025-06-04 15:00:00,23.42,23.42,23.36,23.39,1717807.0,23.42,23.42,23.36,23.39,1717807.0
2025-06-04 15:30:00,23.39,23.46,23.39,23.4,3614613.0,23.39,23.46,23.39,23.4,3614613.0
2025-06-05 09:30:00,23.44,23.44,23.18,23.21,3370378.0,23.44,23.44,23.18,23.21,3370378.0
2025-06-05 10:00:00,23.21,23.34,23.21,23.31,2103251.0,23.21,23.34,23.21,23.31,2103251.0
2025-06-05 10:30:00,23.31,23.38,23.26,23.32,1540196.0,23.31,23.38,23.26,23.32,1540196.0
2025-06-05 11:00:00,23.32,23.37,23.31,23.36,1682932.0,23.32,23.37,23.31,23.36,1682932.0
2025-06-05 11:30:00,23.36,23.37,23.31,23.34,1231751.0,23.36,23.37,23.31,23.34,1231751.0
2025-06-05 12:00:00,23.35,23.35,23.28,23.32,1188380.0,23.35,23.35,23.28,23.32,1188380.0
2025-06-05 12:30:00,23.32,23.34,23.23,23.26,1622242.0,23.32,23.34,23.23,23.26,1622242.0
2025-06-05 13:00:00,23.26,23.26,23.2,23.21,1219092.0,23.26,23.26,23.2,23.21,1219092.0
2025-06-05 13:30:00,23.21,23.22,23.14,23.17,2057025.0,23.21,23.22,23.14,23.17,2057025.0
2025-06-05 14:00:00,23.17,23.2,23.12,23.16,2196641.0,23.17,23.2,23.12,23.16,2196641.0
2025-06-05 14:30:00,23.17,23.21,23.16,23.18,1876378.0,23.17,23.21,23.16,23.18,1876378.0
2025-06-05 15:00:00,23.18,23.2,23.08,23.12,2058024.0,23.18,23.2,23.08,23.12,2058024.0
2025-06-05 15:30:00,23.11,23.18,23.09,23.11,4699448.0,23.11,23.18,23.09,23.11,4699448.0
2025-06-06 09:30:00,23.27,23.52,23.24,23.49,2920222.0,23.27,23.52,23.24,23.49,2920222.0
2025-06-06 10:00:00,23.49,23.58,23.47,23.54,2176874.0,23.49,23.58,23.47,23.54,2176874.0
2025-06-06 10:30:00,23.54,23.54,23.39,23.4,1684302.0,23.54,23.54,23.39,23.4,1684302.0
2025-06-06 11:00:00,23.39,23.49,23.38,23.47,1564258.0,23.39,23.49,23.38,23.47,1564258.0
2025-06-06 11:30:00,23.48,23.49,23.45,23.45,1007668.0,23.48,23.49,23.45,23.45,1007668.0
2025-06-06 12:00:00,23.45,23.53,23.45,23.5,870398.0,23.45,23.53,23.45,23.5,870398.0
2025-06-06 12:30:00,23.51,23.52,23.42,23.45,1136458.0,23.51,23.52,23.42,23.45,1136458.0
2025-06-06 13:00:00,23.44,23.46,23.39,23.43,764025.0,23.44,23.46,23.39,23.43,764025.0
2025-06-06 13:30:00,23.43,23.43,23.39,23.41,650074.0,23.43,23.43,23.39,23.41,650074.0
2025-06-06 14:00:00,23.42,23.44,23.39,23.4,754025.0,23.42,23.44,23.39,23.4,754025.0
2025-06-06 14:30:00,23.41,23.44,23.37,23.37,1498667.0,23.41,23.44,23.37,23.37,1498667.0
2025-06-06 15:00:00,23.38,23.4,23.37,23.38,1277189.0,23.38,23.4,23.37,23.38,1277189.0
2025-06-06 15:30:00,23.38,23.39,23.33,23.34,4337423.0,23.38,23.39,23.33,23.34,4337423.0
2025-06-09 09:30:00,23.44,23.9,23.42,23.77,6351366.0,23.44,23.9,23.42,23.77,6351366.0
2025-06-09 10:00:00,23.77,23.93,23.76,23.84,3821484.0,23.77,23.93,23.76,23.84,3821484.0
2025-06-09 10:30:00,23.84,23.87,23.74,23.85,2168397.0,23.84,23.87,23.74,23.85,2168397.0
2025-06-09 11:00:00,23.84,23.93,23.8,23.93,1831698.0,23.84,23.93,23.8,23.93,1831698.0
2025-06-09 11:30:00,23.93,24.01,23.91,23.93,2439188.0,23.93,24.01,23.91,23.93,2439188.0
2025-06-09 12:00:00,23.93,24.06,23.92,24.06,2274108.0,23.93,24.06,23.92,24.06,2274108.0
2025-06-09 12:30:00,24.06,24.14,24.05,24.09,2966884.0,24.06,24.14,24.05,24.09,2966884.0
2025-06-09 13:00:00,24.09,24.12,24.06,24.1,2074468.0,24.09,24.12,24.06,24.1,2074468.0
2025-06-09 13:30:00,24.1,24.11,24.05,24.08,1992556.0,24.1,24.11,24.05,24.08,1992556.0
2025-06-09 14:00:00,24.08,24.13,24.04,24.12,1813648.0,24.08,24.13,24.04,24.12,1813648.0
2025-06-09 14:30:00,24.12,24.12,24.05,24.08,1504831.0,24.12,24.12,24.05,24.08,1504831.0
2025-06-09 15:00:00,24.08,24.08,24.01,24.01,1293876.0,24.08,24.08,24.01,24.01,1293876.0
2025-06-09 15:30:00,24.01,24.05,23.95,23.96,4474707.0,24.01,24.05,23.95,23.96,4474707.0
2025-06-10 09:30:00,23.97,24.17,23.96,24.09,4032044.0,23.97,24.17,23.96,24.09,4032044.0
2025-06-10 10:00:00,24.09,24.19,24.05,24.19,2881934.0,24.09,24.19,24.05,24.19,2881934.0
2025-06-10 10:30:00,24.19,24.3,24.19,24.27,2803361.0,24.19,24.3,24.19,24.27,2803361.0
2025-06-10 11:00:00,24.27,24.33,24.25,24.32,2387134.0,24.27,24.33,24.25,24.32,2387134.0
2025-06-10 11:30:00,24.32,24.38,24.27,24.3,2111188.0,24.32,24.38,24.27,24.3,2111188.0
2025-06-10 12:00:00,24.3,24.32,24.27,24.3,1193920.0,24.3,24.32,24.27,24.3,1193920.0
2025-06-10 12:30:00,24.3,24.37,24.29,24.36,1181409.0,24.3,24.37,24.29,24.36,1181409.0
2025-06-10 13:00:00,24.36,24.41,24.35,24.41,1524479.0,24.36,24.41,24.35,24.41,1524479.0
2025-06-10 13:30:00,24.41,24.42,24.36,24.38,1258370.0,24.41,24.42,24.36,24.38,1258370.0
2025-06-10 14:00:00,24.38,24.38,24.25,24.26,2111194.0,24.38,24.38,24.25,24.26,2111194.0
2025-06-10 14:30:00,24.26,24.34,24.25,24.32,1597073.0,24.26,24.34,24.25,24.32,1597073.0
2025-06-10 15:00:00,24.33,24.41,24.32,24.37,2320530.0,24.33,24.41,24.32,24.37,2320530.0
2025-06-10 15:30:00,24.37,24.37,24.29,24.3,4684072.0,24.37,24.37,24.29,24.3,4684072.0
2025-06-11 09:30:00,24.33,24.66,24.33,24.6,5836542.0,24.33,24.66,24.33,24.6,5836542.0
2025-06-11 10:00:00,24.6,24.66,24.51,24.59,2556076.0,24.6,24.66,24.51,24.59,2556076.0
2025-06-11 10:30:00,24.6,24.69,24.56,24.66,2334092.0,24.6,24.69,24.56,24.66,2334092.0
2025-06-11 11:00:00,24.66,24.66,24.57,24.59,2036317.0,24.66,24.66,24.57,24.59,2036317.0
2025-06-11 11:30:00,24.59,24.6,24.54,24.55,1677128.0,24.59,24.6,24.54,24.55,1677128.0
2025-06-11 12:00:00,24.55,24.56,24.49,24.52,1867036.0,24.55,24.56,24.49,24.52,1867036.0
2025-06-11 12:30:00,24.52,24.57,24.51,24.55,991061.0,24.52,24.57,24.51,24.55,991061.0
2025-06-11 13:00:00,24.55,24.56,24.5,24.55,1634093.0,24.55,24.56,24.5,24.55,1634093.0
2025-06-11 13:30:00,24.55,24.57,24.48,24.48,1701342.0,24.55,24.57,24.48,24.48,1701342.0
2025-06-11 14:00:00,24.48,24.5,24.35,24.37,2246265.0,24.48,24.5,24.35,24.37,2246265.0
2025-06-11 14:30:00,24.37,24.44,24.32,24.39,1919421.0,24.37,24.44,24.32,24.39,1919421.0
2025-06-11 15:00:00,24.39,24.42,24.36,24.38,2266775.0,24.39,24.42,24.36,24.38,2266775.0
2025-06-11 15:30:00,24.38,24.49,24.32,24.49,4988717.0,24.38,24.49,24.32,24.49,4988717.0
2025-06-12 09:30:00,24.53,24.73,24.53,24.63,4598740.0,24.53,24.73,24.53,24.63,4598740.0
2025-06-12 10:00:00,24.63,24.75,24.61,24.74,2710629.0,24.63,24.75,24.61,24.74,2710629.0
2025-06-12 10:30:00,24.75,24.88,24.74,24.8,3891266.0,24.75,24.88,24.74,24.8,3891266.0
2025-06-12 11:00:00,24.8,24.87,24.75,24.84,2890327.0,24.8,24.87,24.75,24.84,2890327.0
2025-06-12 11:30:00,24.84,24.85,24.75,24.76,2266566.0,24.84,24.85,24.75,24.76,2266566.0
2025-06-12 12:00:00,24.76,24.79,24.71,24.78,1912169.0,24.76,24.79,24.71,24.78,1912169.0
2025-06-12 12:30:00,24.78,24.81,24.71,24.8,2457239.0,24.78,24.81,24.71,24.8,2457239.0
2025-06-12 13:00:00,24.79,24.85,24.72,24.74,3769581.0,24.79,24.85,24.72,24.74,3769581.0
2025-06-12 13:30:00,24.73,24.81,24.73,24.79,1575963.0,24.73,24.81,24.73,24.79,1575963.0
2025-06-12 14:00:00,24.79,24.84,24.77,24.84,1524059.0,24.79,24.84,24.77,24.84,1524059.0
2025-06-12 14:30:00,24.84,24.87,24.79,24.86,2057429.0,24.84,24.87,24.79,24.86,2057429.0
2025-06-12 15:00:00,24.86,24.88,24.84,24.88,1371774.0,24.86,24.88,24.84,24.88,1371774.0
2025-06-12 15:30:00,24.88,24.88,24.81,24.86,4031931.0,24.88,24.88,24.81,24.86,4031931.0
2025-06-13 09:30:00,24.79,24.95,24.68,24.71,6229467.0,24.79,24.95,24.68,24.71,6229467.0
2025-06-13 10:00:00,24.71,24.92,24.71,24.91,3378441.0,24.71,24.92,24.71,24.91,3378441.0
2025-06-13 10:30:00,24.92,24.94,24.75,24.78,3832666.0,24.92,24.94,24.75,24.78,3832666.0
2025-06-13 11:00:00,24.77,24.79,24.66,24.76,2884828.0,24.77,24.79,24.66,24.76,2884828.0
2025-06-13 11:30:00,24.76,24.78,24.66,24.68,2148402.0,24.76,24.78,24.66,24.68,2148402.0
2025-06-13 12:00:00,24.68,24.77,24.67,24.68,2449837.0,24.68,24.77,24.67,24.68,2449837.0
2025-06-13 12:30:00,24.69,24.8,24.68,24.75,1676347.0,24.69,24.8,24.68,24.75,1676347.0
2025-06-13 13:00:00,24.76,24.79,24.72,24.73,2618215.0,24.76,24.79,24.72,24.73,2618215.0
2025-06-13 13:30:00,24.74,24.77,24.67,24.68,1997894.0,24.74,24.77,24.67,24.68,1997894.0
2025-06-13 14:00:00,24.68,24.7,24.53,24.54,2123889.0,24.68,24.7,24.53,24.54,2123889.0
2025-06-13 14:30:00,24.54,24.56,24.47,24.55,2451296.0,24.54,24.56,24.47,24.55,2451296.0
2025-06-13 15:00:00,24.55,24.56,24.46,24.48,2670116.0,24.55,24.56,24.46,24.48,2670116.0
2025-06-13 15:30:00,24.48,24.55,24.47,24.54,3927139.0,24.48,24.55,24.47,24.54,3927139.0
2025-06-16 09:30:00,24.5,24.59,24.33,24.51,4157038.0,24.5,24.59,24.33,24.51,4157038.0
2025-06-16 10:00:00,24.52,24.55,24.44,24.46,1782840.0,24.52,24.55,24.44,24.46,1782840.0
2025-06-16 10:30:00,24.46,24.51,24.39,24.39,2428351.0,24.46,24.51,24.39,24.39,2428351.0
2025-06-16 11:00:00,24.4,24.4,24.28,24.34,2680804.0,24.4,24.4,24.28,24.34,2680804.0
2025-06-16 11:30:00,24.34,24.36,24.29,24.32,2254259.0,24.34,24.36,24.29,24.32,2254259.0
2025-06-16 12:00:00,24.32,24.37,24.3,24.36,1615694.0,24.32,24.37,24.3,24.36,1615694.0
2025-06-16 12:30:00,24.36,24.37,24.33,24.36,1002364.0,24.36,24.37,24.33,24.36,1002364.0
2025-06-16 13:00:00,24.36,24.38,24.32,24.38,1297768.0,24.36,24.38,24.32,24.38,1297768.0
2025-06-16 13:30:00,24.38,24.4,24.36,24.37,1520015.0,24.38,24.4,24.36,24.37,1520015.0
2025-06-16 14:00:00,24.37,24.4,24.33,24.39,1601460.0,24.37,24.4,24.33,24.39,1601460.0
2025-06-16 14:30:00,24.39,24.41,24.36,24.4,1430594.0,24.39,24.41,24.36,24.4,1430594.0
2025-06-16 15:00:00,24.39,24.41,24.31,24.33,1704824.0,24.39,24.41,24.31,24.33,1704824.0
2025-06-16 15:30:00,24.33,24.44,24.31,24.4,4911444.0,24.33,24.44,24.31,24.4,4911444.0
2025-06-17 09:30:00,24.27,24.32,23.98,24.17,4760365.0,24.27,24.32,23.98,24.17,4760365.0
2025-06-17 10:00:00,24.17,24.25,24.12,24.2,1986829.0,24.17,24.25,24.12,24.2,1986829.0
2025-06-17 10:30:00,24.2,24.27,24.18,24.23,2351090.0,24.2,24.27,24.18,24.23,2351090.0
2025-06-17 11:00:00,24.23,24.23,24.12,24.14,2474225.0,24.23,24.23,24.12,24.14,2474225.0
2025-06-17 11:30:00,24.14,24.17,24.1,24.14,1410352.0,24.14,24.17,24.1,24.14,1410352.0
2025-06-17 12:00:00,24.13,24.18,24.12,24.16,1199579.0,24.13,24.18,24.12,24.16,1199579.0
2025-06-17 12:30:00,24.17,24.18,24.11,24.12,1191776.0,24.17,24.18,24.11,24.12,1191776.0
2025-06-17 13:00:00,24.11,24.19,24.11,24.16,1422466.0,24.11,24.19,24.11,24.16,1422466.0
2025-06-17 13:30:00,24.15,24.22,24.08,24.09,1469191.0,24.15,24.22,24.08,24.09,1469191.0
2025-06-17 14:00:00,24.08,24.1,24.02,24.03,2110697.0,24.08,24.1,24.02,24.03,2110697.0
2025-06-17 14:30:00,24.02,24.08,24.01,24.05,2026777.0,24.02,24.08,24.01,24.05,2026777.0
2025-06-17 15:00:00,24.05,24.06,23.98,23.99,2194752.0,24.05,24.06,23.98,23.99,2194752.0
2025-06-17 15:30:00,23.98,24.03,23.91,23.99,6993387.0,23.98,24.03,23.91,23.99,6993387.0
2025-06-18 09:30:00,23.96,23.98,23.77,23.83,3766870.0,23.96,23.98,23.77,23.83,3766870.0
2025-06-18 10:00:00,23.83,23.97,23.79,23.91,2119995.0,23.83,23.97,23.79,23.91,2119995.0
2025-06-18 10:30:00,23.92,24.01,23.91,24.01,1779409.0,23.92,24.01,23.91,24.01,1779409.0
2025-06-18 11:00:00,24.0,24.08,23.93,24.04,2506830.0,24.0,24.08,23.93,24.04,2506830.0
2025-06-18 11:30:00,24.03,24.06,23.89,23.9,2480147.0,24.03,24.06,23.89,23.9,2480147.0
2025-06-18 12:00:00,23.91,23.95,23.88,23.92,1960572.0,23.91,23.95,23.88,23.92,1960572.0
2025-06-18 12:30:00,23.92,23.96,23.9,23.93,1312668.0,23.92,23.96,23.9,23.93,1312668.0
2025-06-18 13:00:00,23.93,23.95,23.92,23.92,919602.0,23.93,23.95,23.92,23.92,919602.0
2025-06-18 13:30:00,23.93,23.97,23.86,23.96,1437064.0,23.93,23.97,23.86,23.96,1437064.0
2025-06-18 14:00:00,23.96,24.03,23.9,23.94,1781821.0,23.96,24.03,23.9,23.94,1781821.0
2025-06-18 14:30:00,23.94,23.97,23.86,23.88,2098136.0,23.94,23.97,23.86,23.88,2098136.0
2025-06-18 15:00:00,23.87,23.9,23.81,23.84,2094783.0,23.87,23.9,23.81,23.84,2094783.0
2025-06-18 15:30:00,23.83,23.97,23.82,23.89,4365769.0,23.83,23.97,23.82,23.89,4365769.0
2025-06-20 09:30:00,24.0,24.09,23.81,23.87,6898290.0,24.0,24.09,23.81,23.87,6898290.0
2025-06-20 10:00:00,23.86,23.98,23.84,23.89,2898119.0,23.86,23.98,23.84,23.89,2898119.0
2025-06-20 10:30:00,23.89,23.9,23.77,23.8,3114344.0,23.89,23.9,23.77,23.8,3114344.0
2025-06-20 11:00:00,23.8,23.85,23.77,23.83,2161861.0,23.8,23.85,23.77,23.83,2161861.0
2025-06-20 11:30:00,23.82,23.91,23.82,23.85,2247845.0,23.82,23.91,23.82,23.85,2247845.0
2025-06-20 12:00:00,23.84,23.88,23.82,23.87,1251461.0,23.84,23.88,23.82,23.87,1251461.0
2025-06-20 12:30:00,23.86,23.9,23.86,23.86,1015545.0,23.86,23.9,23.86,23.86,1015545.0
2025-06-20 13:00:00,23.86,23.93,23.86,23.87,1176603.0,23.86,23.93,23.86,23.87,1176603.0
2025-06-20 13:30:00,23.88,23.91,23.86,23.89,1184101.0,23.88,23.91,23.86,23.89,1184101.0
2025-06-20 14:00:00,23.89,24.02,23.89,23.99,1707602.0,23.89,24.02,23.89,23.99,1707602.0
2025-06-20 14:30:00,23.98,24.0,23.92,23.92,1663073.0,23.98,24.0,23.92,23.92,1663073.0
2025-06-20 15:00:00,23.93,23.98,23.9,23.96,2158747.0,23.93,23.98,23.9,23.96,2158747.0
2025-06-20 15:30:00,23.95,24.01,23.9,23.97,4293298.0,23.95,24.01,23.9,23.97,4293298.0